FUNDMANAGER.co.uk

Caisse Régionale de Crédit Agricole Normandie Seine

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	122.00000 -0.44	123.00	120.00	122.04	459
19 Oct 26	122.44000 -1.72	122.98	122.00	122.00	309
16 Oct 26	124.16000 -6.34	130.50	124.06	130.50	726
15 Oct 26	130.50000 -1.50	132.06	130.50	132.02	184
14 Oct 26	132.00000 -1.00	133.02	132.00	133.02	117
13 Oct 26	133.00000 +1.00	133.00	130.00	130.00	296
12 Oct 26	132.00000 -3.00	134.02	132.00	134.00	252
09 Oct 26	135.00000 +1.00	135.98	135.00	135.98	123
08 Oct 26	134.00000 -3.00	136.98	134.00	136.98	231
07 Oct 26	137.00000 -1.50	137.98	135.00	137.98	488
06 Oct 26	138.50000 -1.54	140.72	137.00	140.04	428
05 Oct 26	140.03999 -2.96	142.00	140.04	142.00	144
02 Oct 26	143.00000 -4.00	147.02	143.00	147.02	553
01 Oct 26	147.00000 -4.00	148.98	147.00	148.98	177
30 Sep 26	151.00000 +2.00	151.00	145.00	148.00	1,744
29 Sep 26	149.00000 +2.00	149.00	146.00	147.02	315
28 Sep 26	147.00000 -2.00	149.98	147.00	149.98	162
25 Sep 26	149.00000 -1.00	150.00	149.00	150.00	66
24 Sep 26	150.00000 -2.00	152.00	150.00	152.00	117
23 Sep 26	152.00000 -0.46	152.46	148.00	152.46	329
22 Sep 26	152.46001 -0.84	153.30	151.00	153.30	427
21 Sep 26	153.30000 +0.30	153.30	153.02	153.02	128
18 Sep 26	153.00000 -0.38	153.50	153.00	153.38	96
17 Sep 26	153.38000 -0.62	154.00	153.00	154.00	140
16 Sep 26	154.00000 -1.98	155.00	154.00	154.98	107
15 Sep 26	155.98000 +1.48	155.98	154.00	154.52	207
14 Sep 26	154.50000 -2.02	157.02	154.50	156.52	411
11 Sep 26	156.52000 -2.48	160.00	156.52	159.02	137
10 Sep 26	159.00000 -0.48	160.24	159.00	159.48	111
09 Sep 26	159.48000 -2.52	162.00	159.48	162.00	71
08 Sep 26	162.00000 +2.50	162.00	160.00	160.02	262
07 Sep 26	159.50000 -2.00	161.50	159.50	161.48	220
04 Sep 26	161.50000 +1.50	161.50	159.98	160.00	310
03 Sep 26	160.00000 -1.00	161.00	159.50	160.98	233
02 Sep 26	161.00000 +0.00	161.00	160.98	160.98	87
01 Sep 26	161.00000 +0.50	161.46	160.50	160.52	214
31 Aug 26	160.50000 -0.50	161.00	159.00	159.00	320
28 Aug 26	161.00000 +1.50	161.00	159.52	159.52	172
27 Aug 26	159.50000 -1.00	160.60	159.50	160.52	212
26 Aug 26	160.50000 -1.98	162.50	160.50	162.48	502
25 Aug 26	162.48000 +0.98	162.48	161.52	161.52	223
24 Aug 26	161.50000 +0.50	162.02	160.50	160.50	411
21 Aug 26	161.00000 -1.50	162.50	161.00	162.50	142
20 Aug 26	162.50000 -0.46	163.00	162.50	162.96	381
19 Aug 26	162.96001 +0.46	162.96	162.50	162.50	106
18 Aug 26	162.50000 +1.00	162.50	161.02	161.50	279
17 Aug 26	161.50000 +0.52	161.50	160.50	160.98	143
14 Aug 26	160.98000 +0.00	160.98	160.98	160.98	8
13 Aug 26	160.98000 -0.02	161.22	160.00	161.02	442
12 Aug 26	161.00000 -2.14	164.00	161.00	163.50	247
11 Aug 26	163.14000 +0.14	163.24	162.82	163.00	345
10 Aug 26	163.00000 +0.06	163.00	162.94	162.94	125
07 Aug 26	162.94000 -0.08	163.02	162.94	163.02	128
06 Aug 26	163.02000 +0.02	163.50	163.00	163.00	158
05 Aug 26	163.00000 +1.00	163.50	162.00	162.00	494
04 Aug 26	162.00000 -1.98	163.98	156.00	163.98	2,361
03 Aug 26	163.98000 +1.98	163.98	162.02	162.60	366
31 Jul 26	162.00000 -1.46	163.50	162.00	163.46	189
30 Jul 26	163.46001 +0.48	163.46	162.50	162.98	579
29 Jul 26	162.98000 -0.02	163.50	162.98	163.00	119
28 Jul 26	163.00000 +0.00	163.00	161.50	162.00	343
27 Jul 26	163.00000 +0.50	163.00	162.00	162.00	386
24 Jul 26	162.50000 -1.50	164.00	161.00	164.00	327
23 Jul 26	164.00000 +0.00	164.10	163.50	164.00	528
22 Jul 26	164.00000 -1.00	165.00	164.00	164.98	208
21 Jul 26	165.00000 +3.48	165.00	161.00	161.00	217
20 Jul 26	161.52000 +0.52	161.52	161.02	161.02	69
17 Jul 26	161.00000 +0.18	161.20	161.00	161.00	247
16 Jul 26	160.82001 -0.68	161.50	159.50	161.50	464
15 Jul 26	161.50000 -0.70	163.00	159.00	162.20	571
14 Jul 26	162.20000 +0.20	162.20	162.02	162.02	198
13 Jul 26	162.00000 -0.50	163.52	162.00	162.50	153
10 Jul 26	162.50000 -1.00	163.52	162.50	163.00	223
09 Jul 26	163.50000 -1.00	164.52	161.52	164.50	268
08 Jul 26	164.50000 +0.50	164.50	163.98	163.98	129
07 Jul 26	164.00000 -1.00	164.98	161.50	164.98	436
06 Jul 26	165.00000 -3.98	166.00	164.98	165.00	489
03 Jul 26	168.98000 -0.52	169.52	164.52	169.52	806
02 Jul 26	169.50000 +0.00	171.00	169.50	170.02	313
01 Jul 26	169.50000 +0.02	170.98	168.52	169.48	383
30 Jun 26	169.48000 +5.48	169.48	164.02	164.02	644
29 Jun 26	164.00000 -1.50	165.00	163.50	163.50	429
26 Jun 26	165.50000 -1.94	167.10	165.50	167.00	253
25 Jun 26	167.44000 +0.44	170.00	165.02	167.02	986
24 Jun 26	167.00000 -4.98	171.98	167.00	171.98	282
23 Jun 26	171.98000 +0.42	172.00	170.00	171.56	535
22 Jun 26	171.56000 -0.44	172.48	170.02	172.48	323
19 Jun 26	172.00000 -1.00	172.98	171.02	172.98	272
18 Jun 26	173.00000 -3.02	176.04	173.00	176.02	329
17 Jun 26	176.02000 -1.46	177.50	176.02	177.48	284
16 Jun 26	177.48000 -0.18	178.00	177.00	177.50	536
15 Jun 26	177.66000 -1.34	179.00	177.66	178.98	328
12 Jun 26	179.00000 +2.66	179.00	176.00	176.00	593
11 Jun 26	176.34000 -3.66	180.02	176.34	180.00	396
10 Jun 26	180.00000 -3.50	183.00	180.00	183.00	431
09 Jun 26	183.50000 +1.10	186.70	182.40	182.40	1,468
08 Jun 26	182.39999 +1.40	182.50	180.00	182.50	1,320
05 Jun 26	181.00000 +5.00	181.00	176.90	176.90	829
04 Jun 26	176.00000 +5.00	176.00	170.90	170.90	392
03 Jun 26	171.00000 +6.94	171.00	164.00	164.00	553
02 Jun 26	164.06000 +4.06	165.08	159.94	160.00	1,769
01 Jun 26	160.00000 +2.00	160.00	158.02	158.02	911
29 May 26	158.00000 +1.00	158.00	156.50	156.50	716
28 May 26	157.00000 +0.80	157.00	156.22	156.22	429
27 May 26	156.20000 -0.02	158.00	156.10	157.98	296
26 May 26	156.22000 -0.78	157.98	156.00	156.00	579
25 May 26	157.00000 +1.00	157.00	155.98	155.98	700
22 May 26	156.00000 +0.46	156.16	154.50	156.00	708
21 May 26	155.53999 -0.82	157.60	155.40	157.60	1,102
20 May 26	156.36000 +1.36	160.00	154.98	154.98	2,456
19 May 26	155.00000 +1.48	155.00	153.52	153.52	614
18 May 26	153.52000 +1.08	155.50	152.44	152.44	1,208
15 May 26	152.44000 +0.22	152.44	152.22	152.22	149
14 May 26	152.22000 -1.78	152.24	151.00	152.22	979
13 May 26	154.00000 +0.00	155.00	151.64	154.02	1,996
12 May 26	154.00000 -2.50	157.00	154.00	157.00	1,449
11 May 26	156.50000 +4.50	156.50	151.50	151.50	2,591
08 May 26	152.00000 +0.50	152.00	151.52	151.52	148
07 May 26	151.50000 -0.50	152.00	151.50	151.98	383
06 May 26	152.00000 +1.12	152.00	150.88	150.88	620
05 May 26	150.88000 -2.12	153.00	150.00	153.00	1,692
04 May 26	153.00000 -1.00	154.10	153.00	154.00	1,362
30 Apr 26	154.00000 -1.02	155.00	153.50	155.00	657
29 Apr 26	155.02000 -0.98	157.48	155.02	156.02	577
28 Apr 26	156.00000 -2.50	159.00	156.00	158.48	919
27 Apr 26	158.50000 +3.50	159.00	155.00	155.00	793
24 Apr 26	155.00000 +5.50	157.84	148.00	148.00	1,358
23 Apr 26	149.50000 +1.52	149.80	147.98	147.98	621
22 Apr 26	147.98000 +2.82	147.98	145.16	145.16	779
21 Apr 26	145.16000 +1.18	145.16	143.82	143.82	327
20 Apr 26	143.98000 -2.02	147.00	141.00	145.92	3,479
17 Apr 26	146.00000 +1.06	146.00	144.00	144.00	759
16 Apr 26	144.94000 +1.44	145.50	144.00	144.00	1,004
15 Apr 26	143.50000 +1.50	143.50	142.52	142.70	853
14 Apr 26	142.00000 +0.50	142.50	141.00	141.00	1,212
13 Apr 26	141.50000 +2.98	141.50	139.20	139.20	927
10 Apr 26	138.52000 +0.02	139.00	138.50	138.50	267
09 Apr 26	138.50000 +2.02	138.50	136.48	136.48	790
08 Apr 26	136.48000 +0.98	136.50	133.00	135.50	2,275
07 Apr 26	135.50000 +0.52	135.50	134.00	135.08	1,178
02 Apr 26	134.98000 -0.02	135.00	134.98	134.98	293
01 Apr 26	135.00000 +3.00	135.00	132.50	132.50	1,628
31 Mar 26	132.00000 +2.00	132.00	126.20	130.02	2,799
30 Mar 26	130.00000 -2.20	132.20	127.60	132.20	1,569
27 Mar 26	132.20000 +2.20	132.20	130.00	130.00	640
26 Mar 26	130.00000 -1.50	132.00	127.10	131.52	2,134
25 Mar 26	131.50000 -0.10	132.98	131.50	131.60	467
24 Mar 26	131.60001 -3.78	135.40	131.50	135.38	2,951
23 Mar 26	135.38000 -2.12	136.00	134.00	136.00	516
20 Mar 26	137.50000 -1.50	139.00	137.50	138.98	479
19 Mar 26	139.00000 -1.70	139.90	139.00	139.90	434
18 Mar 26	140.70000 +0.20	140.70	139.50	140.52	374
17 Mar 26	140.50000 -2.00	143.00	140.50	142.48	767
16 Mar 26	142.50000 +2.02	142.50	140.46	140.46	2,944
13 Mar 26	140.48000 -1.02	141.30	138.50	141.30	1,132
12 Mar 26	141.50000 +1.00	141.50	140.50	140.52	436
11 Mar 26	140.50000 -1.00	142.50	140.50	142.00	3,653
10 Mar 26	141.50000 +1.50	141.98	137.16	140.62	982
09 Mar 26	140.00000 +0.00	140.00	136.32	139.52	1,109
06 Mar 26	140.00000 +0.00	141.00	139.50	140.00	322
05 Mar 26	140.00000 -3.02	143.50	140.00	143.48	505
04 Mar 26	143.02000 -1.62	143.52	142.00	142.00	543
03 Mar 26	144.64000 -1.34	146.70	140.00	146.20	1,486
02 Mar 26	145.98000 +0.98	146.00	141.00	143.00	1,289
27 Feb 26	145.00000 -0.50	146.52	143.50	146.42	821
26 Feb 26	145.50000 +4.50	145.50	140.50	141.00	1,553
25 Feb 26	141.00000 -0.78	143.08	141.00	141.50	558
24 Feb 26	141.78000 -3.72	144.50	140.10	144.02	1,329
23 Feb 26	145.50000 +0.00	145.98	144.50	145.50	340
20 Feb 26	145.50000 +2.00	145.50	143.26	143.50	608
19 Feb 26	143.50000 -0.98	144.48	142.02	144.48	876
18 Feb 26	144.48000 +0.48	144.50	143.02	144.00	416
17 Feb 26	144.00000 -2.52	147.50	142.52	147.00	950
16 Feb 26	146.52000 +4.02	147.64	142.50	142.50	1,561
13 Feb 26	142.50000 -5.00	147.38	141.22	146.50	1,567
12 Feb 26	147.50000 -0.50	148.90	147.00	148.00	676
11 Feb 26	148.00000 +2.00	148.00	145.50	145.50	1,029
10 Feb 26	146.00000 -1.30	147.50	145.00	147.30	604
09 Feb 26	147.30000 -1.20	148.54	144.60	148.48	1,668
06 Feb 26	148.50000 +1.50	148.50	147.00	147.00	967
05 Feb 26	147.00000 +1.22	147.98	143.70	145.80	1,077
04 Feb 26	145.78000 -2.22	148.00	143.98	148.00	716
03 Feb 26	148.00000 +0.80	148.52	146.80	147.20	619
02 Feb 26	147.20000 +0.92	148.50	146.00	146.54	1,174
30 Jan 26	146.28000 +1.28	146.28	141.00	144.98	1,555
29 Jan 26	145.00000 -0.50	147.50	144.04	145.50	1,088
28 Jan 26	145.50000 +3.00	145.80	140.52	142.52	2,469
27 Jan 26	142.50000 +1.00	145.00	141.48	141.48	1,279
26 Jan 26	141.50000 +1.00	141.50	140.00	140.00	522
23 Jan 26	140.50000 -1.00	141.50	139.52	141.48	563
22 Jan 26	141.50000 +0.50	142.00	135.50	141.00	2,539
21 Jan 26	141.00000 +0.00	142.00	139.00	140.98	1,262
20 Jan 26	141.00000 +1.00	141.00	139.50	139.50	479
19 Jan 26	140.00000 +0.48	142.00	137.60	139.50	1,513
16 Jan 26	139.52000 +2.20	142.00	138.24	138.24	1,080
15 Jan 26	137.32001 +0.80	139.96	136.52	136.52	646
14 Jan 26	136.52000 +4.72	137.00	131.50	131.50	504
13 Jan 26	131.80000 -2.20	134.00	129.30	134.00	1,534
12 Jan 26	134.00000 -3.70	137.50	133.02	137.00	1,127
09 Jan 26	137.70000 +5.70	137.88	132.00	132.00	1,342
08 Jan 26	132.00000 +3.00	132.00	129.02	129.02	684
07 Jan 26	129.00000 -1.54	133.00	129.00	133.00	1,067
06 Jan 26	130.53999 +2.54	133.50	127.50	127.98	1,435
05 Jan 26	128.00000 -2.50	132.50	128.00	131.00	968
02 Jan 26	130.50000 +6.44	130.90	125.02	125.02	1,005
31 Dec 25	124.06000 +3.26	125.00	120.82	120.82	548
30 Dec 25	120.80000 -1.10	121.78	120.78	121.78	286
29 Dec 25	121.90000 +5.38	121.90	116.52	116.52	809
24 Dec 25	116.52000 -1.48	118.02	115.70	118.00	1,099
23 Dec 25	118.00000 +3.00	118.00	115.50	115.50	219
22 Dec 25	115.00000 -0.50	118.00	114.00	115.50	2,377
19 Dec 25	115.50000 -2.50	118.04	114.30	118.02	2,206
18 Dec 25	118.00000 +2.98	118.00	113.20	115.02	1,344
17 Dec 25	115.02000 +0.02	118.90	115.02	115.90	1,437
16 Dec 25	115.00000 -1.00	119.50	113.58	116.50	2,726
15 Dec 25	116.00000 +2.40	116.00	113.60	113.60	400
12 Dec 25	113.60000 +0.06	116.04	113.56	113.56	1,206
11 Dec 25	113.54000 +1.24	113.54	112.54	112.54	50
10 Dec 25	112.30000 -2.68	117.00	112.30	114.98	1,532
09 Dec 25	114.98000 -0.02	116.00	111.04	115.02	1,683
08 Dec 25	115.00000 +0.48	118.00	114.42	114.52	1,062
05 Dec 25	114.52000 +2.10	115.00	112.00	112.00	609
04 Dec 25	112.42000 -3.58	115.02	110.50	115.02	1,287
03 Dec 25	116.00000 -2.32	118.20	116.00	117.02	998
02 Dec 25	118.32000 -5.18	123.72	116.60	123.50	2,285
01 Dec 25	123.50000 -1.02	125.00	123.50	124.50	329
28 Nov 25	124.52000 -4.98	129.00	124.52	129.00	1,512
27 Nov 25	129.50000 +1.60	130.00	127.90	127.90	702
26 Nov 25	127.90000 +2.90	129.00	124.10	124.10	480
25 Nov 25	125.00000 +4.00	125.00	122.02	122.02	443
24 Nov 25	121.00000 -6.50	127.50	119.50	127.50	1,785
21 Nov 25	127.50000 -3.60	131.10	127.50	131.10	551
20 Nov 25	131.10001 +1.20	135.00	129.50	129.50	1,206
19 Nov 25	129.89999 +2.70	130.00	125.02	126.70	1,183
18 Nov 25	127.20000 -14.78	136.00	125.04	136.00	2,502
17 Nov 25	141.98000 +2.48	142.00	141.00	141.00	734
14 Nov 25	139.50000 +0.74	140.50	136.02	137.98	715
13 Nov 25	138.75999 -2.84	142.00	137.50	140.50	720
12 Nov 25	141.60001 +6.60	141.80	135.00	135.00	1,314
11 Nov 25	135.00000 +0.50	135.00	131.60	134.50	1,170
10 Nov 25	134.50000 +1.48	134.50	133.00	133.10	1,722
07 Nov 25	133.02000 -0.48	134.02	133.00	133.50	180
06 Nov 25	133.50000 -0.50	134.00	133.50	133.50	229
05 Nov 25	134.00000 +0.50	134.00	133.50	133.50	217
04 Nov 25	133.50000 +0.26	133.92	133.00	133.24	363
03 Nov 25	133.24001 +2.74	133.24	130.54	130.54	208
31 Oct 25	130.50000 -0.10	131.50	130.00	130.60	446
30 Oct 25	130.60001 +0.56	132.98	129.52	132.98	495
29 Oct 25	130.03999 -2.82	133.00	130.00	132.50	217
28 Oct 25	132.86000 -1.06	133.92	131.02	133.92	455
27 Oct 25	133.92000 -3.08	135.00	132.00	135.00	342
24 Oct 25	137.00000 +2.50	138.00	133.00	135.02	1,795
23 Oct 25	134.50000 -2.28	139.90	134.04	136.50	1,157
22 Oct 25	136.78000 -5.70	142.48	135.32	142.48	1,500
21 Oct 25	142.48000 +1.48	143.80	141.02	141.02	693
20 Oct 25	141.00000 +0.00	141.00	139.00	139.00	1,068
17 Oct 25	141.00000 +0.30	143.50	138.54	140.50	1,186
16 Oct 25	140.70000 -1.30	142.00	140.50	141.98	378
15 Oct 25	142.00000 +0.50	142.00	141.50	141.52	133
14 Oct 25	141.50000 -3.00	144.02	141.00	144.00	576
13 Oct 25	144.50000 +0.50	144.98	144.00	144.00	184
10 Oct 25	144.00000 +1.00	145.00	143.30	143.50	253
09 Oct 25	143.00000 +1.50	147.22	141.50	141.50	1,158
08 Oct 25	141.50000 +1.50	142.00	140.00	140.02	970
07 Oct 25	140.00000 -1.00	141.02	139.12	141.02	943
06 Oct 25	141.00000 -1.12	143.00	138.56	143.00	1,309
03 Oct 25	142.12000 -0.34	143.00	141.00	142.00	989
02 Oct 25	142.46001 +0.42	143.50	139.00	142.04	1,362
01 Oct 25	142.03999 +3.48	143.50	138.50	139.00	1,028
30 Sep 25	138.56000 +4.76	143.32	135.22	135.22	2,141
29 Sep 25	133.80000 +4.80	137.00	128.56	129.50	2,571
26 Sep 25	129.00000 +2.00	129.00	124.00	127.00	1,095
25 Sep 25	127.00000 +1.50	127.00	125.50	125.50	229
24 Sep 25	125.50000 +0.38	126.98	125.12	125.12	186
23 Sep 25	125.12000 -0.28	125.50	125.00	125.40	246
22 Sep 25	125.40000 -1.60	126.96	125.00	126.96	1,321
19 Sep 25	127.00000 +2.00	127.00	124.00	124.98	580
18 Sep 25	125.00000 +3.38	125.00	121.62	121.62	182
17 Sep 25	121.62000 -5.38	123.96	120.60	122.12	1,252
16 Sep 25	127.00000 -1.82	128.50	126.00	128.50	55
15 Sep 25	128.82001 -0.18	128.98	128.00	128.98	56
12 Sep 25	129.00000 -0.50	130.02	127.50	128.52	694
11 Sep 25	129.50000 +3.50	129.50	126.02	126.02	253
10 Sep 25	126.00000 -0.60	127.34	125.60	126.60	377
09 Sep 25	126.60000 +1.60	128.54	124.00	124.00	470
08 Sep 25	125.00000 +0.40	125.58	123.00	123.00	120
05 Sep 25	124.60000 +2.46	126.50	122.52	122.52	454
04 Sep 25	122.14000 -2.42	123.98	121.00	121.00	566
03 Sep 25	124.56000 -4.94	129.00	120.00	127.50	1,367
02 Sep 25	129.50000 -2.48	131.10	127.50	129.00	1,068
01 Sep 25	131.98000 +1.96	132.00	130.00	131.66	792
29 Aug 25	130.02000 -0.98	132.90	130.02	132.00	493
28 Aug 25	131.00000 +2.80	133.00	128.10	129.98	1,802
27 Aug 25	128.20000 -2.72	132.36	128.20	130.92	763
26 Aug 25	130.92000 -13.58	144.00	130.02	144.00	1,820
25 Aug 25	144.50000 +10.00	145.00	135.00	135.00	1,749
22 Aug 25	134.50000 +0.50	134.50	133.50	133.50	561
21 Aug 25	134.00000 +6.00	134.20	127.50	127.50	1,143
20 Aug 25	128.00000 +0.00	129.50	125.00	128.50	1,568
19 Aug 25	128.00000 +4.00	130.00	124.00	124.00	1,270
18 Aug 25	124.00000 +8.00	124.00	118.00	118.90	1,373
15 Aug 25	116.00000 +0.00	116.50	115.06	116.50	478
14 Aug 25	116.00000 +1.50	116.00	113.50	114.52	218
13 Aug 25	114.50000 -1.98	116.48	114.50	116.48	394
12 Aug 25	116.48000 -0.82	117.30	116.48	117.28	290
11 Aug 25	117.30000 +1.92	117.30	114.62	115.38	309
08 Aug 25	115.38000 +2.88	115.38	112.00	112.50	1,395
07 Aug 25	112.50000 +0.00	112.50	112.34	112.50	100
06 Aug 25	112.50000 +1.50	112.50	108.60	111.02	1,124
05 Aug 25	111.00000 -1.28	112.30	111.00	112.30	54
04 Aug 25	112.28000 +0.28	112.36	111.50	112.00	84
01 Aug 25	112.00000 -1.00	113.00	112.00	112.98	237
31 Jul 25	113.00000 +0.00	113.00	111.78	112.98	429
30 Jul 25	113.00000 +0.50	113.50	111.50	112.48	474
29 Jul 25	112.50000 -0.50	113.00	111.50	112.98	829
28 Jul 25	113.00000 +2.32	113.00	107.00	109.50	498
25 Jul 25	110.68000 +1.68	112.56	108.98	108.98	562
24 Jul 25	109.00000 +3.00	109.00	105.98	105.98	324
23 Jul 25	106.00000 +2.00	106.00	103.52	104.00	405
22 Jul 25	104.00000 +1.00	106.00	101.52	102.98	907
21 Jul 25	103.00000 +2.00	103.00	101.00	101.00	567
18 Jul 25	101.00000 +0.00	101.00	100.50	100.50	71
17 Jul 25	101.00000 -0.50	101.48	101.00	101.48	7
16 Jul 25	101.50000 +0.10	101.50	101.00	101.00	46
15 Jul 25	101.40000 +0.00	101.40	101.10	101.38	110
14 Jul 25	101.40000 +0.40	101.40	101.40	101.40	1
11 Jul 25	101.00000 +1.00	101.00	100.10	100.10	1,058
10 Jul 25	100.00000 +1.30	100.00	98.50	98.50	206
09 Jul 25	98.70000 -0.30	99.00	98.60	99.00	253
08 Jul 25	99.00000 -1.52	100.52	99.00	100.52	341
07 Jul 25	100.52000 +0.32	101.80	100.20	100.20	385
04 Jul 25	100.20000 +0.20	100.20	100.00	100.02	102
03 Jul 25	100.00000 +0.91	100.00	99.06	99.09	206
02 Jul 25	99.09000 +0.09	99.09	99.01	99.01	130
01 Jul 25	99.00000 -0.20	99.50	98.60	98.61	230
30 Jun 25	99.20000 -0.30	99.51	99.00	99.51	267
27 Jun 25	99.50000 -1.62	101.12	99.50	101.12	94
26 Jun 25	101.12000 -0.88	101.98	101.00	101.98	434
25 Jun 25	102.00000 +0.00	102.00	101.50	102.00	444
24 Jun 25	102.00000 +1.00	102.00	102.00	102.00	114
23 Jun 25	101.00000 -0.50	101.98	99.10	100.50	1,293
20 Jun 25	101.50000 +0.38	101.50	100.30	100.30	419
19 Jun 25	101.12000 -0.40	101.72	101.12	101.54	85
18 Jun 25	101.52000 +0.02	101.70	101.52	101.52	116
17 Jun 25	101.50000 -2.50	104.50	101.50	103.98	420
16 Jun 25	104.00000 +1.00	104.00	103.48	103.48	202
13 Jun 25	103.00000 +0.56	103.50	102.44	102.44	641
12 Jun 25	102.44000 -0.02	102.46	101.50	102.46	183
11 Jun 25	102.46000 +1.46	102.48	101.00	101.00	447
10 Jun 25	101.00000 +0.00	101.02	101.00	101.02	42
09 Jun 25	101.00000 -0.42	101.00	101.00	101.00	189
06 Jun 25	101.42000 +0.42	101.44	100.60	101.00	62
05 Jun 25	101.00000 +0.00	101.00	100.60	101.00	290
04 Jun 25	101.00000 +0.30	101.00	100.50	100.72	594
03 Jun 25	100.70000 -0.30	101.50	100.60	101.20	4,761
02 Jun 25	101.00000 +0.40	101.00	100.52	100.52	155
30 May 25	100.60000 -0.40	101.02	100.50	101.02	210
29 May 25	101.00000 +0.00	101.02	100.98	101.02	447
28 May 25	101.00000 -0.42	101.42	100.30	101.42	332
27 May 25	101.42000 +0.32	101.42	100.30	101.10	1,101
26 May 25	101.10000 +0.10	101.50	100.60	101.00	347
23 May 25	101.00000 +0.00	102.08	101.00	101.00	1,263
22 May 25	101.00000 +1.00	101.00	100.00	100.02	292
21 May 25	100.00000 +0.50	100.00	99.05	99.50	366
20 May 25	99.50000 +1.50	99.50	97.50	98.11	687
19 May 25	98.00000 +0.92	98.00	97.08	97.08	389
16 May 25	97.08000 +0.38	97.08	96.50	96.70	236
15 May 25	96.70000 -1.28	97.98	96.70	97.98	436
14 May 25	97.98000 -0.45	98.50	97.40	98.43	726
13 May 25	98.43000 -0.80	98.43	97.51	97.51	174
12 May 25	99.23000 +0.13	99.79	99.00	99.00	169
09 May 25	99.10000 +0.10	99.80	99.01	99.01	227
08 May 25	99.00000 +0.50	99.00	98.50	98.51	1,177
07 May 25	98.50000 +0.50	98.65	98.20	98.20	237
06 May 25	98.00000 +0.17	98.50	97.93	97.93	156
05 May 25	97.83000 +0.33	98.00	97.50	97.50	78
02 May 25	97.50000 +0.01	98.00	96.52	97.49	45
30 Apr 25	97.49000 +0.49	97.50	96.20	96.20	626
29 Apr 25	97.00000 +1.40	97.00	95.60	95.61	605
28 Apr 25	95.60000 -0.70	96.49	95.50	96.00	565
25 Apr 25	96.30000 +0.64	98.00	95.50	95.50	156
24 Apr 25	95.66000 +1.17	96.00	95.50	96.00	398
23 Apr 25	94.49000 +1.47	94.49	93.01	93.02	428
22 Apr 25	93.02000 +0.02	94.00	92.51	93.00	335
17 Apr 25	93.00000 +0.60	93.20	92.40	92.41	100
16 Apr 25	92.40000 +1.15	92.40	91.25	91.26	135
15 Apr 25	91.25000 +0.25	91.25	91.00	91.01	30
14 Apr 25	91.00000 +1.50	91.00	89.50	89.50	287
11 Apr 25	89.50000 +0.00	89.50	87.50	89.50	1,259
10 Apr 25	89.50000 +0.47	90.50	89.20	90.50	611
09 Apr 25	89.03000 -3.17	91.16	88.70	91.01	1,023
08 Apr 25	92.20000 -0.80	92.60	92.00	92.50	314
07 Apr 25	93.00000 -2.88	95.00	87.75	95.00	2,877
04 Apr 25	95.88000 -3.61	99.49	95.52	99.49	1,866
03 Apr 25	99.49000 -0.50	99.98	99.49	99.98	503
02 Apr 25	99.99000 +0.49	99.99	99.50	99.50	994
01 Apr 25	99.50000 -0.50	100.00	99.50	100.00	315
31 Mar 25	100.00000 +0.80	100.00	99.00	99.20	79
28 Mar 25	99.20000 +0.40	99.49	98.80	98.80	99
27 Mar 25	98.80000 +0.29	98.80	98.50	98.51	361
26 Mar 25	98.51000 -0.08	99.00	98.50	98.50	377
25 Mar 25	98.59000 +1.44	99.50	96.70	97.00	886
24 Mar 25	97.15000 -0.30	97.40	97.15	97.40	94
21 Mar 25	97.45000 -0.15	97.60	97.10	97.60	330
20 Mar 25	97.60000 -0.40	98.50	97.00	98.01	300
19 Mar 25	98.00000 +0.80	98.00	97.10	97.10	1,052
18 Mar 25	97.20000 +0.20	97.20	96.85	97.00	240
17 Mar 25	97.00000 +0.20	97.00	96.80	97.00	81
14 Mar 25	96.80000 -0.20	97.50	96.80	97.00	318
13 Mar 25	97.00000 +0.50	97.10	96.51	96.51	174
12 Mar 25	96.50000 -1.50	98.00	96.50	98.00	515
11 Mar 25	98.00000 -0.50	98.90	98.00	98.51	933
10 Mar 25	98.50000 -0.03	98.53	98.50	98.53	21
07 Mar 25	98.53000 +0.14	101.30	98.20	98.20	1,558
06 Mar 25	98.39000 -0.09	98.40	97.50	98.40	637
05 Mar 25	98.48000 +1.98	98.48	96.50	96.52	493
04 Mar 25	96.50000 +0.00	97.00	96.05	97.00	776
03 Mar 25	96.50000 -1.00	98.00	96.41	97.00	840
28 Feb 25	97.50000 +0.56	97.50	96.01	96.50	373
27 Feb 25	96.94000 +1.34	96.94	95.60	95.60	166
26 Feb 25	95.60000 +0.49	96.20	95.11	95.12	237
25 Feb 25	95.11000 -0.04	95.55	95.11	95.16	362
24 Feb 25	95.15000 -0.11	95.26	95.15	95.26	52
21 Feb 25	95.26000 -0.74	96.00	95.26	96.00	226
20 Feb 25	96.00000 +1.00	96.50	94.60	95.00	1,131
19 Feb 25	95.00000 +0.20	97.00	95.00	96.00	1,404
18 Feb 25	94.80000 +0.80	96.00	93.50	94.01	2,209
17 Feb 25	94.00000 +2.50	95.00	92.00	92.10	824
14 Feb 25	91.50000 +1.50	92.50	90.00	90.00	963
13 Feb 25	90.00000 +0.40	90.50	89.50	89.60	217
12 Feb 25	89.60000 +0.29	90.00	89.10	89.31	355
11 Feb 25	89.31000 +0.72	90.48	88.00	88.59	656
10 Feb 25	88.59000 -0.20	89.00	88.01	88.79	716
07 Feb 25	88.79000 +1.19	88.80	87.00	87.59	510
06 Feb 25	87.60000 +0.60	87.60	86.99	86.99	168
05 Feb 25	87.00000 +0.84	87.00	86.16	86.16	146
04 Feb 25	86.16000 +0.05	86.22	86.11	86.11	264
03 Feb 25	86.11000 +0.06	86.44	86.11	86.11	122
31 Jan 25	86.05000 -0.95	87.50	85.50	86.99	926
30 Jan 25	87.00000 +0.81	87.00	86.10	86.10	1,602
29 Jan 25	86.19000 +0.68	86.50	85.56	85.56	706
28 Jan 25	85.51000 -0.09	85.69	85.50	85.60	217
27 Jan 25	85.60000 +0.20	86.00	85.40	85.40	912
24 Jan 25	85.40000 +0.00	85.50	85.40	85.40	110
23 Jan 25	85.40000 +0.09	85.40	85.31	85.31	21
22 Jan 25	85.31000 -0.29	85.61	85.31	85.61	62
21 Jan 25	85.60000 +0.60	86.50	85.00	85.00	488
20 Jan 25	85.00000 +0.85	85.00	84.21	84.21	62
17 Jan 25	84.15000 -0.39	84.53	84.10	84.53	83
16 Jan 25	84.54000 +0.00	84.54	83.85	84.53	193
15 Jan 25	84.54000 +0.00	84.54	83.85	84.10	116
14 Jan 25	84.54000 +0.02	84.54	83.85	84.52	167
13 Jan 25	84.52000 +0.02	84.52	84.01	84.01	61
10 Jan 25	84.50000 +0.00	84.50	84.50	84.50	1
09 Jan 25	84.50000 +0.00	84.50	84.50	84.50	1
08 Jan 25	84.50000 -0.96	85.46	83.99	85.46	1,057
07 Jan 25	85.46000 -0.02	85.47	84.60	85.47	34
06 Jan 25	85.48000 +0.00	85.48	84.30	85.48	567
03 Jan 25	85.48000 +0.47	85.48	84.55	85.01	663
02 Jan 25	85.01000 +0.00	85.01	85.00	85.01	174
31 Dec 24	85.01000 -0.48	85.50	85.01	85.49	241
30 Dec 24	85.49000 +0.00	85.49	85.49	85.49	8
27 Dec 24	85.49000 +1.47	85.50	84.08	84.10	1,050
24 Dec 24	84.02000 +0.09	84.50	83.93	83.93	580
23 Dec 24	83.93000 +1.38	85.00	82.56	83.49	962
20 Dec 24	82.55000 +0.05	83.49	82.10	82.50	255
19 Dec 24	82.50000 +1.10	83.49	81.00	81.40	1,883
18 Dec 24	81.40000 -0.60	82.40	81.38	82.01	603
17 Dec 24	82.00000 -0.40	82.79	82.00	82.41	292
16 Dec 24	82.40000 +0.90	84.00	81.50	81.50	548
13 Dec 24	81.50000 +0.51	81.50	80.50	80.50	674
12 Dec 24	80.99000 +0.44	81.00	79.70	80.05	946
11 Dec 24	80.55000 +0.20	81.50	80.10	80.35	863
10 Dec 24	80.35000 -0.85	81.20	80.10	81.20	319
09 Dec 24	81.20000 +0.20	81.46	80.05	81.00	373
06 Dec 24	81.00000 +0.75	81.00	80.31	80.31	283
05 Dec 24	80.25000 +0.75	80.50	79.51	79.51	248
04 Dec 24	79.50000 +0.00	80.48	79.50	79.50	171
03 Dec 24	79.50000 +0.00	79.50	79.05	79.49	697
02 Dec 24	79.50000 +0.19	79.50	78.90	79.31	249
29 Nov 24	79.31000 +0.06	79.36	79.30	79.31	150
28 Nov 24	79.25000 -0.05	80.30	79.10	79.10	885
27 Nov 24	79.30000 -1.80	81.31	78.61	81.31	1,614
26 Nov 24	81.10000 -0.38	81.71	80.49	81.71	1,116
25 Nov 24	81.48000 +1.38	81.60	80.31	80.31	540
22 Nov 24	80.10000 +0.10	80.10	79.88	80.00	555
21 Nov 24	80.00000 -0.50	80.50	79.10	80.50	437
20 Nov 24	80.50000 -0.13	80.63	79.49	80.63	537
19 Nov 24	80.63000 +0.13	81.50	79.60	79.60	306
18 Nov 24	80.50000 +0.50	81.00	80.00	80.00	352
15 Nov 24	80.00000 -0.12	80.50	78.50	80.20	1,098
14 Nov 24	80.12000 -0.24	80.36	80.12	80.36	2
13 Nov 24	80.36000 +0.26	80.50	80.00	80.09	297
12 Nov 24	80.10000 +0.10	80.10	79.60	79.60	736
11 Nov 24	80.00000 +0.00	80.50	80.00	80.11	740
08 Nov 24	80.00000 +0.00	80.40	80.00	80.00	776
07 Nov 24	80.00000 -0.90	81.00	78.50	80.90	849
06 Nov 24	80.90000 +0.30	81.00	78.50	80.97	1,854
05 Nov 24	80.60000 +0.50	80.74	80.10	80.50	810
04 Nov 24	80.10000 +1.70	80.74	79.10	79.10	1,180
01 Nov 24	78.40000 +1.90	79.00	76.51	76.51	877
31 Oct 24	76.50000 +0.02	76.51	76.00	76.00	1,146
30 Oct 24	76.48000 +0.38	76.48	75.00	76.10	462
29 Oct 24	76.10000 -0.50	77.00	75.50	76.60	538
28 Oct 24	76.60000 +1.11	76.60	75.50	75.60	184
25 Oct 24	75.49000 +0.99	75.49	75.00	75.00	169
24 Oct 24	74.50000 +0.11	74.50	73.60	73.60	430
23 Oct 24	74.39000 -0.60	75.00	74.00	75.00	206
22 Oct 24	74.99000 +1.49	74.99	73.10	73.50	612
21 Oct 24	73.50000 +0.51	73.51	72.50	72.99	453
18 Oct 24	72.99000 +0.49	72.99	72.10	72.50	412
17 Oct 24	72.50000 +1.00	72.50	71.28	71.28	107
16 Oct 24	71.50000 +0.00	72.50	71.22	71.50	540
15 Oct 24	71.50000 -0.49	71.50	71.20	71.20	535
14 Oct 24	71.99000 +0.99	71.99	70.99	70.99	2,597
11 Oct 24	71.00000 +0.00	71.50	71.00	71.01	440
10 Oct 24	71.00000 -0.20	71.20	70.80	71.19	918
09 Oct 24	71.20000 +0.60	71.20	70.61	70.61	1,910
08 Oct 24	70.60000 -0.89	71.49	70.60	71.49	439
07 Oct 24	71.49000 +0.30	71.49	71.02	71.02	101
04 Oct 24	71.19000 -0.30	71.49	71.00	71.49	175
03 Oct 24	71.49000 +0.49	71.49	71.03	71.03	31
02 Oct 24	71.00000 -0.50	71.99	70.60	71.50	362
01 Oct 24	71.50000 +0.25	71.98	71.00	71.25	445
30 Sep 24	71.25000 -0.25	71.71	71.25	71.71	75
27 Sep 24	71.50000 -0.48	71.50	71.01	71.01	209
26 Sep 24	71.98000 -0.02	71.98	71.00	71.00	228
25 Sep 24	72.00000 +0.00	72.00	71.00	71.99	98
24 Sep 24	72.00000 +0.52	72.00	71.00	71.48	342
23 Sep 24	71.48000 -0.12	71.99	71.13	71.50	226
20 Sep 24	71.60000 -0.40	71.60	71.00	71.00	152
19 Sep 24	72.00000 +0.00	72.49	71.51	71.60	337
18 Sep 24	72.00000 +0.50	72.00	72.00	72.00	279
17 Sep 24	71.50000 -0.99	71.98	70.60	71.00	594
16 Sep 24	72.49000 -0.50	72.99	71.00	72.99	824
13 Sep 24	72.99000 +0.00	72.99	72.99	72.99	1
12 Sep 24	72.99000 -0.01	72.99	72.99	72.99	1
11 Sep 24	73.00000 +0.99	73.00	71.78	72.01	109
10 Sep 24	72.01000 +0.00	72.01	71.09	71.50	221
09 Sep 24	72.01000 +0.49	72.01	71.28	71.40	347
06 Sep 24	71.52000 -0.48	72.01	71.52	72.01	163
05 Sep 24	72.00000 -0.10	72.97	72.00	72.97	106
04 Sep 24	72.10000 -0.90	72.99	72.00	72.99	102
03 Sep 24	73.00000 -0.03	73.03	72.00	73.03	289
02 Sep 24	73.03000 -0.47	74.00	73.02	74.00	131
30 Aug 24	73.50000 +0.50	73.50	72.50	72.50	154
29 Aug 24	73.00000 -1.00	74.00	73.00	73.99	105
28 Aug 24	74.00000 -0.50	74.49	73.00	74.49	364
27 Aug 24	74.50000 +0.01	74.51	74.49	74.49	170
26 Aug 24	74.49000 +0.79	74.49	74.00	74.00	98
23 Aug 24	73.70000 +0.18	74.00	73.52	73.52	68
22 Aug 24	73.52000 +0.02	73.52	73.50	73.50	52
21 Aug 24	73.50000 +0.52	73.50	72.98	72.98	170
20 Aug 24	72.98000 -0.03	73.01	72.51	73.01	115
19 Aug 24	73.01000 +0.01	73.01	72.29	73.00	118
16 Aug 24	73.00000 +0.00	73.00	73.00	73.00	1
15 Aug 24	73.00000 +0.50	73.00	72.21	72.50	43
14 Aug 24	72.50000 -0.99	73.50	71.51	73.49	386
13 Aug 24	73.49000 +1.97	73.50	71.52	71.52	129
12 Aug 24	71.52000 +0.49	71.52	70.77	71.03	271
09 Aug 24	71.03000 -0.49	71.52	71.03	71.51	96
08 Aug 24	71.52000 +0.02	71.52	71.00	71.00	28
07 Aug 24	71.50000 +0.35	71.50	71.15	71.15	306
06 Aug 24	71.15000 -1.03	72.18	71.00	72.18	222
05 Aug 24	72.18000 -0.34	72.20	72.00	72.01	216
02 Aug 24	72.52000 -1.02	73.50	72.52	73.00	407
01 Aug 24	73.54000 -0.48	73.54	73.53	73.53	95
31 Jul 24	74.02000 +0.80	74.02	73.31	73.31	62
30 Jul 24	73.22000 -0.76	73.98	73.22	73.98	24
29 Jul 24	73.98000 -1.02	75.00	73.01	75.00	572
26 Jul 24	75.00000 +0.98	75.00	74.02	74.02	332
25 Jul 24	74.02000 -0.48	75.00	74.00	74.51	103
24 Jul 24	74.50000 +0.00	74.51	74.50	74.51	3
23 Jul 24	74.50000 -0.50	75.00	74.30	74.50	131
22 Jul 24	75.00000 +0.50	75.00	74.50	74.50	38
19 Jul 24	74.50000 -0.49	74.99	72.03	74.99	454
18 Jul 24	74.99000 +0.99	74.99	74.01	74.01	2
17 Jul 24	74.00000 +0.50	74.99	72.50	73.50	313
16 Jul 24	73.50000 +0.00	73.50	73.50	73.50	1
15 Jul 24	73.50000 +0.00	73.50	73.49	73.49	21
12 Jul 24	73.50000 +1.47	73.50	72.51	72.51	51
11 Jul 24	72.03000 -2.94	74.98	71.53	74.97	481
10 Jul 24	74.97000 -0.53	75.90	74.00	75.51	339
09 Jul 24	75.50000 -1.09	76.60	75.50	76.59	422
08 Jul 24	76.59000 +0.09	76.60	75.00	76.50	174
05 Jul 24	76.50000 +0.41	76.50	74.50	76.09	438
04 Jul 24	76.09000 -0.91	77.00	75.50	76.97	198
03 Jul 24	77.00000 +2.00	77.00	75.00	75.00	614
02 Jul 24	75.00000 +0.11	75.00	73.52	73.53	216
01 Jul 24	74.89000 +0.39	75.49	74.50	74.50	201
28 Jun 24	74.50000 -1.00	75.50	74.50	75.50	204
27 Jun 24	75.50000 +0.00	75.50	73.22	75.50	1,207
26 Jun 24	75.50000 -1.52	76.98	75.00	76.98	454
25 Jun 24	77.02000 +0.02	77.02	76.00	77.00	278
24 Jun 24	77.00000 +1.00	77.00	75.00	75.53	293
21 Jun 24	76.00000 -0.50	76.99	75.00	76.50	529
20 Jun 24	76.50000 -0.20	76.50	75.50	76.10	644
19 Jun 24	76.70000 -0.79	77.50	76.01	77.49	545
18 Jun 24	77.49000 -1.00	78.29	77.00	78.29	217
17 Jun 24	78.49000 -1.01	79.50	76.00	79.50	850
14 Jun 24	79.50000 -4.00	83.05	79.00	83.05	1,132
13 Jun 24	83.50000 -0.88	84.20	83.00	84.00	439
12 Jun 24	84.38000 -0.01	84.38	83.79	84.19	157
11 Jun 24	84.39000 +0.19	84.40	83.01	84.40	468
10 Jun 24	84.20000 -0.40	84.80	83.50	84.80	884
07 Jun 24	84.60000 +0.10	84.65	84.00	84.50	1,230
06 Jun 24	84.50000 +0.32	84.50	84.00	84.00	368
05 Jun 24	84.18000 -0.01	84.25	83.01	84.19	976
04 Jun 24	84.19000 -0.30	85.00	83.51	84.39	754
03 Jun 24	84.49000 +0.19	84.49	83.51	83.61	121
31 May 24	84.30000 +0.61	85.01	83.69	83.69	731
30 May 24	83.69000 -0.45	84.14	83.00	84.14	1,218
29 May 24	84.14000 +0.00	84.14	82.51	84.13	551
28 May 24	84.14000 +2.64	84.14	81.60	81.60	732
27 May 24	81.50000 -0.50	82.09	81.50	82.01	80
24 May 24	82.00000 +0.10	82.50	81.01	81.90	408
23 May 24	81.90000 +0.90	82.00	79.50	81.00	725
22 May 24	81.00000 +0.61	81.00	79.50	79.50	742
21 May 24	80.39000 +0.19	80.39	80.00	80.00	468
20 May 24	80.20000 -0.79	80.50	79.51	80.50	263
17 May 24	80.99000 -0.51	81.09	80.50	81.09	455
16 May 24	81.50000 -0.95	82.29	81.50	82.29	255
15 May 24	82.45000 +0.45	82.45	80.51	82.00	790
14 May 24	82.00000 -0.50	82.51	81.01	82.51	201
13 May 24	82.50000 -3.70	83.30	82.40	83.03	556
10 May 24	86.20000 +0.00	86.20	85.00	85.59	1,327
09 May 24	86.20000 +0.20	86.38	85.80	86.00	85
08 May 24	86.00000 +3.99	87.50	83.50	85.00	813
07 May 24	82.01000 +0.48	85.22	81.54	82.50	1,884
06 May 24	81.53000 -0.45	83.00	81.50	81.50	513
03 May 24	81.98000 +1.98	81.98	79.79	79.79	557
02 May 24	80.00000 +0.00	80.00	78.80	80.00	758
30 Apr 24	80.00000 +0.02	80.00	78.00	79.96	1,707
29 Apr 24	79.98000 +1.98	79.98	77.98	77.99	1,066
26 Apr 24	78.00000 +2.50	78.00	75.51	75.51	1,388
25 Apr 24	75.50000 +0.50	76.49	75.00	75.00	1,492
24 Apr 24	75.00000 +0.03	75.50	74.17	74.96	1,148
23 Apr 24	74.97000 +0.77	74.97	72.69	73.99	943
22 Apr 24	74.20000 +0.60	74.49	72.66	73.60	727
19 Apr 24	73.60000 -0.90	74.51	73.60	74.51	631
18 Apr 24	74.50000 +0.00	74.53	74.50	74.50	115
17 Apr 24	74.50000 +0.00	75.00	73.50	74.51	473
16 Apr 24	74.50000 -1.00	75.50	74.50	75.50	250
15 Apr 24	75.50000 +0.01	75.98	74.50	75.49	189
12 Apr 24	75.49000 +0.99	75.49	73.90	74.50	1,612
11 Apr 24	74.50000 +0.50	74.50	73.50	74.00	1,787
10 Apr 24	74.00000 +0.50	74.00	73.50	73.50	313
09 Apr 24	73.50000 +0.86	73.50	72.64	72.64	1,116
08 Apr 24	72.64000 -0.34	72.98	72.50	72.50	243
05 Apr 24	72.98000 +0.48	72.98	72.20	72.50	109
04 Apr 24	72.50000 +1.50	72.98	71.50	71.50	1,264
03 Apr 24	71.00000 -0.50	72.00	71.00	71.50	348
02 Apr 24	71.50000 -0.47	72.50	71.50	72.00	531
28 Mar 24	71.97000 +0.47	72.00	70.00	71.50	300
27 Mar 24	71.50000 +0.51	71.50	69.78	71.00	646
26 Mar 24	70.99000 -2.01	73.00	69.51	72.99	933
25 Mar 24	73.00000 +0.50	73.00	72.00	72.50	74
22 Mar 24	72.50000 -2.00	74.50	72.50	74.50	463
21 Mar 24	74.50000 +0.00	74.50	72.50	72.97	687
20 Mar 24	74.50000 +4.20	74.50	70.30	70.30	756
19 Mar 24	70.30000 +0.00	70.30	70.06	70.20	631
18 Mar 24	70.30000 -1.21	71.53	70.21	71.52	466
15 Mar 24	71.51000 +0.01	72.50	71.51	71.51	96
14 Mar 24	71.50000 +0.00	71.70	71.50	71.50	22
13 Mar 24	71.50000 -0.50	72.00	70.97	72.00	263
12 Mar 24	72.00000 -0.50	72.49	71.05	72.01	247
11 Mar 24	72.50000 +0.02	72.50	71.50	72.48	236
08 Mar 24	72.48000 +0.98	72.48	71.50	71.50	73
07 Mar 24	71.50000 +0.10	72.48	71.20	71.40	161
06 Mar 24	71.40000 -0.10	72.49	70.50	71.51	249
05 Mar 24	71.50000 -1.10	73.00	71.50	72.61	319
04 Mar 24	72.60000 +0.60	72.97	72.00	72.00	197
01 Mar 24	72.00000 -0.50	72.00	71.32	71.32	346
29 Feb 24	72.50000 +0.97	72.50	71.50	71.52	91
28 Feb 24	71.53000 -0.97	72.50	71.53	71.69	150
27 Feb 24	72.50000 +0.00	72.50	71.51	71.51	253
26 Feb 24	72.50000 -0.50	72.91	72.00	72.91	179
23 Feb 24	73.00000 +0.00	73.00	72.02	72.99	123
22 Feb 24	73.00000 +0.96	73.00	72.01	72.11	86
21 Feb 24	72.04000 -0.96	73.00	72.02	72.50	271
20 Feb 24	73.00000 -0.99	73.99	71.80	73.99	459
19 Feb 24	73.99000 -1.01	74.01	72.51	74.01	288
16 Feb 24	75.00000 +0.10	75.00	74.00	74.90	261
15 Feb 24	74.90000 -0.10	74.99	74.90	74.99	21
14 Feb 24	75.00000 +0.00	75.01	75.00	75.01	153
13 Feb 24	75.00000 +0.00	75.01	75.00	75.01	329
12 Feb 24	75.00000 +0.00	75.00	75.00	75.00	62
09 Feb 24	75.00000 +0.50	75.49	73.51	74.50	465
08 Feb 24	74.50000 +1.01	74.50	73.50	74.45	290
07 Feb 24	73.49000 +1.14	73.49	72.00	72.36	209
06 Feb 24	72.35000 -0.65	73.00	72.35	72.99	153
05 Feb 24	73.00000 -2.00	75.00	72.10	74.00	1,535
02 Feb 24	75.00000 -0.50	75.50	74.00	75.50	96
01 Feb 24	75.50000 +1.00	75.50	74.00	74.50	219
31 Jan 24	74.50000 -1.00	75.50	73.50	75.50	300
30 Jan 24	75.50000 +0.50	75.50	74.00	75.00	104
29 Jan 24	75.00000 -0.50	75.99	75.00	75.50	257
26 Jan 24	75.50000 +1.20	75.50	73.50	74.29	326
25 Jan 24	74.30000 -0.20	74.49	74.01	74.49	30
24 Jan 24	74.50000 +1.00	74.50	73.50	73.50	130
23 Jan 24	73.50000 -0.50	74.00	73.00	74.00	139
22 Jan 24	74.00000 -0.50	74.51	72.51	74.51	214
19 Jan 24	74.50000 -0.50	74.99	74.50	74.99	113
18 Jan 24	75.00000 +0.50	75.00	74.50	74.50	27
17 Jan 24	74.50000 -0.49	74.98	74.00	74.98	291
16 Jan 24	74.99000 +0.49	75.00	74.04	75.00	92
15 Jan 24	74.50000 +0.48	74.50	74.03	74.04	68
12 Jan 24	74.02000 +0.01	74.02	74.01	74.02	23
11 Jan 24	74.01000 -0.49	74.50	74.00	74.10	269
10 Jan 24	74.50000 -0.50	75.10	74.00	74.99	466
09 Jan 24	75.00000 -1.00	76.00	75.00	75.99	172
08 Jan 24	76.00000 +0.15	76.00	75.10	75.85	243
05 Jan 24	75.85000 -0.21	76.02	75.85	76.00	79
04 Jan 24	76.06000 -1.42	77.44	76.06	77.44	47
03 Jan 24	77.48000 -0.52	78.00	76.50	78.00	95
02 Jan 24	78.00000 +0.00	79.00	78.00	78.00	137
29 Dec 23	78.00000 +0.00	78.00	77.00	77.99	258
28 Dec 23	78.00000 +0.50	78.00	77.50	77.50	26
27 Dec 23	77.50000 +1.00	77.50	76.98	76.98	178
22 Dec 23	76.50000 +1.50	76.50	74.50	75.00	239
21 Dec 23	75.00000 +0.00	75.01	75.00	75.01	168
20 Dec 23	75.00000 -0.22	76.00	74.50	75.22	176
19 Dec 23	75.22000 -1.75	76.00	75.20	75.50	1,115
18 Dec 23	76.97000 -0.01	76.98	76.10	76.98	73
15 Dec 23	76.98000 +0.48	76.98	76.50	76.50	21
14 Dec 23	76.50000 +0.50	76.50	75.05	76.00	132
13 Dec 23	76.00000 +0.12	76.00	75.84	75.84	270
12 Dec 23	75.88000 -0.02	75.90	74.51	75.89	439
11 Dec 23	75.90000 -0.59	76.00	75.00	75.42	132
08 Dec 23	76.49000 -0.01	76.50	75.10	76.49	264
07 Dec 23	76.50000 -0.50	77.00	75.50	77.00	660
06 Dec 23	77.00000 +1.00	77.47	76.00	76.00	165
05 Dec 23	76.00000 -0.50	76.50	76.00	76.00	92
04 Dec 23	76.50000 -1.00	77.50	76.00	77.49	94
01 Dec 23	77.50000 +0.50	77.50	76.20	76.99	206
30 Nov 23	77.00000 +0.20	77.00	75.51	76.80	160
29 Nov 23	76.80000 +0.30	76.80	75.01	76.50	186
28 Nov 23	76.50000 -0.51	77.02	76.50	77.02	115
27 Nov 23	77.01000 -0.98	79.50	77.01	77.99	598
24 Nov 23	77.99000 +0.49	77.99	77.00	77.51	311
23 Nov 23	77.50000 -0.50	78.00	77.00	77.99	130
22 Nov 23	78.00000 +0.00	78.00	77.00	78.00	68
21 Nov 23	78.00000 +0.28	78.00	76.61	77.72	128
20 Nov 23	77.72000 -0.28	78.49	76.51	78.00	311
17 Nov 23	78.00000 +1.00	78.00	75.50	76.99	328
16 Nov 23	77.00000 -0.70	77.39	76.03	77.01	420
15 Nov 23	77.70000 -0.29	77.99	77.00	77.99	59
14 Nov 23	77.99000 +0.00	77.99	76.50	77.99	411
13 Nov 23	77.99000 +0.49	78.00	76.60	77.50	78
10 Nov 23	77.50000 +0.01	77.50	76.56	77.49	42
09 Nov 23	77.49000 -0.01	77.49	77.49	77.49	1
08 Nov 23	77.50000 -0.50	78.00	76.50	78.00	395
07 Nov 23	78.00000 -0.49	78.49	77.00	78.49	74
06 Nov 23	78.49000 +0.50	78.49	77.00	77.50	269
03 Nov 23	77.99000 +1.19	77.99	76.86	76.86	51
02 Nov 23	76.80000 -0.20	77.00	76.80	77.00	91
01 Nov 23	77.00000 -0.50	77.00	76.50	76.50	59
31 Oct 23	77.50000 +0.50	77.50	76.50	77.00	199
30 Oct 23	77.00000 -0.50	77.50	76.00	77.50	205
27 Oct 23	77.50000 -1.44	77.50	76.90	77.50	305
26 Oct 23	78.94000 -0.04	78.98	78.00	78.98	243
25 Oct 23	78.98000 +0.48	78.98	77.80	78.50	153
24 Oct 23	78.50000 +1.40	78.97	77.10	77.11	85
23 Oct 23	77.10000 -0.45	77.55	77.10	77.55	24
20 Oct 23	77.55000 +0.05	77.55	77.50	77.50	189
19 Oct 23	77.50000 +0.00	77.50	77.47	77.50	234
18 Oct 23	77.50000 -1.00	78.50	76.90	78.50	281
17 Oct 23	78.50000 +1.00	79.00	77.50	77.50	159
16 Oct 23	77.50000 +0.00	77.50	77.00	77.50	244
13 Oct 23	77.50000 +0.00	77.50	77.00	77.50	256
12 Oct 23	77.50000 -0.50	79.00	77.00	78.00	303
11 Oct 23	78.00000 +0.00	78.00	77.50	77.50	110
10 Oct 23	78.00000 +0.00	78.01	78.00	78.01	473
09 Oct 23	78.00000 -0.50	78.50	78.00	78.50	12
06 Oct 23	78.50000 +0.45	79.00	78.05	78.05	119
05 Oct 23	78.05000 -0.45	78.49	78.00	78.49	131
04 Oct 23	78.50000 -0.50	79.50	78.50	79.00	280
03 Oct 23	79.00000 +0.00	79.01	79.00	79.01	246
02 Oct 23	79.00000 -0.50	79.50	79.00	79.50	284
29 Sep 23	79.50000 -0.30	79.72	79.00	79.72	322
28 Sep 23	79.80000 +0.00	79.81	79.80	79.81	466
27 Sep 23	79.80000 -0.20	80.01	79.80	80.01	306
26 Sep 23	80.00000 -0.02	81.00	80.00	80.02	207
25 Sep 23	80.02000 -0.48	80.50	80.00	80.50	398
22 Sep 23	80.50000 +0.50	80.97	80.50	80.50	250
21 Sep 23	80.00000 -0.50	81.99	79.80	80.50	549
20 Sep 23	80.50000 +0.00	81.00	80.10	80.50	409
19 Sep 23	80.50000 +0.50	80.50	80.00	80.01	179
18 Sep 23	80.00000 +0.00	80.50	80.00	80.50	92
15 Sep 23	80.00000 -0.50	80.40	80.00	80.00	354
14 Sep 23	80.50000 +0.70	80.50	79.70	79.80	131
13 Sep 23	79.80000 +0.14	79.80	79.67	79.67	35
12 Sep 23	79.66000 -0.84	80.50	79.66	80.50	79
11 Sep 23	80.50000 +0.00	80.50	80.50	80.50	50
08 Sep 23	80.50000 +0.00	80.50	79.75	80.49	128
07 Sep 23	80.50000 +0.50	80.50	79.61	80.00	8
06 Sep 23	80.00000 -0.46	80.68	80.00	80.45	331
05 Sep 23	80.46000 +0.01	80.46	78.50	78.50	632
04 Sep 23	80.45000 +0.96	80.45	78.50	79.49	485
01 Sep 23	79.49000 -0.49	79.98	77.50	79.98	726
31 Aug 23	79.98000 -0.02	80.49	78.50	80.49	739
30 Aug 23	80.00000 +0.00	80.49	79.50	80.49	498
29 Aug 23	80.00000 -0.50	80.67	79.50	80.49	833
28 Aug 23	80.50000 -0.16	80.69	79.50	80.69	355
25 Aug 23	80.66000 +0.17	80.66	79.51	80.49	356
24 Aug 23	80.49000 +0.94	80.49	79.50	80.47	595
23 Aug 23	79.55000 -1.13	80.68	79.50	80.68	815
22 Aug 23	80.68000 +0.20	80.68	80.00	80.00	281
21 Aug 23	80.48000 +2.98	80.98	78.51	80.01	1,100
18 Aug 23	77.50000 -0.50	78.00	77.00	77.00	368
17 Aug 23	78.00000 -0.48	78.48	77.00	78.48	596
16 Aug 23	78.48000 +0.50	78.48	77.50	77.98	835
15 Aug 23	77.98000 +0.48	77.98	77.50	77.50	441
14 Aug 23	77.50000 +0.51	77.50	75.50	76.99	375
11 Aug 23	76.99000 +1.49	76.99	75.50	75.51	533
10 Aug 23	75.50000 -3.00	78.60	75.12	78.50	1,219
09 Aug 23	78.50000 +0.00	78.99	77.50	78.50	178
08 Aug 23	78.50000 -0.50	79.09	76.50	79.00	339
07 Aug 23	79.00000 -0.49	79.49	78.00	79.49	257
04 Aug 23	79.49000 +0.49	79.49	78.02	78.99	378
03 Aug 23	79.00000 +0.00	79.49	78.02	78.51	99
02 Aug 23	79.00000 +0.00	79.00	78.20	78.99	521
01 Aug 23	79.00000 -0.70	80.50	78.99	80.50	266
31 Jul 23	79.70000 -0.80	80.50	79.70	80.50	88
28 Jul 23	80.50000 +0.99	80.50	79.52	79.52	83
27 Jul 23	79.51000 -0.39	80.50	79.51	79.90	132
26 Jul 23	79.90000 +0.00	79.90	79.90	79.90	1
25 Jul 23	79.90000 +0.00	79.91	79.90	79.91	145
24 Jul 23	79.90000 -0.59	80.50	79.90	80.49	278
21 Jul 23	80.49000 +0.79	80.49	79.71	79.71	68
20 Jul 23	79.70000 -0.29	79.70	79.70	79.70	65
19 Jul 23	79.99000 -0.01	79.99	79.99	79.99	1
18 Jul 23	80.00000 -1.00	80.99	80.00	80.99	111
17 Jul 23	81.00000 +0.00	81.00	81.00	81.00	20
14 Jul 23	81.00000 +0.50	81.00	80.50	80.50	2
13 Jul 23	80.50000 -0.99	81.49	80.00	81.49	219
12 Jul 23	81.49000 +0.49	81.49	80.01	81.00	88
11 Jul 23	81.00000 -0.50	81.49	81.00	81.49	28
10 Jul 23	81.50000 +1.48	81.50	80.99	81.00	163
07 Jul 23	80.02000 -0.98	80.99	80.02	80.99	231
06 Jul 23	81.00000 -0.49	81.49	80.01	81.49	198
05 Jul 23	81.49000 +0.49	81.49	80.50	81.00	4
04 Jul 23	81.00000 -1.50	81.80	81.00	81.50	171
03 Jul 23	82.50000 +0.61	82.50	81.01	81.01	238
30 Jun 23	81.89000 +0.89	81.89	80.46	80.56	129
29 Jun 23	81.00000 -0.47	81.47	80.50	80.50	402
28 Jun 23	81.47000 +0.47	81.47	80.10	80.50	105
27 Jun 23	81.00000 -2.11	83.00	81.00	83.00	579
26 Jun 23	83.11000 -0.88	83.11	83.11	83.11	48
23 Jun 23	83.99000 -0.51	84.50	83.01	84.50	383
22 Jun 23	84.50000 -0.99	85.47	84.50	85.47	494
21 Jun 23	85.49000 -0.49	85.49	84.50	85.00	135
20 Jun 23	85.98000 +0.97	85.98	85.01	85.01	622
19 Jun 23	85.01000 -0.97	85.98	85.01	85.97	155
16 Jun 23	85.98000 +0.38	85.98	85.40	85.49	58
15 Jun 23	85.60000 -0.16	85.88	85.55	85.75	155
14 Jun 23	85.76000 +0.39	85.76	85.00	85.36	631
13 Jun 23	85.37000 +0.43	85.37	85.00	85.00	297
12 Jun 23	84.94000 +1.69	85.38	83.05	83.05	569
09 Jun 23	83.25000 +0.01	83.60	83.25	83.25	34
08 Jun 23	83.24000 -0.26	83.84	83.01	83.50	215
07 Jun 23	83.50000 +0.50	83.50	82.99	82.99	429
06 Jun 23	83.00000 +0.50	83.00	81.51	82.49	1,004
05 Jun 23	82.50000 +0.50	82.50	81.50	81.50	215
02 Jun 23	82.00000 -0.90	82.50	82.00	82.00	137
01 Jun 23	82.90000 +0.40	82.90	81.80	82.50	538
31 May 23	82.50000 +2.50	82.50	80.20	80.22	763
30 May 23	80.00000 +1.00	80.00	78.89	78.89	405
29 May 23	79.00000 +1.00	79.00	78.00	78.01	151
26 May 23	78.00000 +1.00	78.00	77.01	77.01	252
25 May 23	77.00000 +0.00	77.39	77.00	77.39	141
24 May 23	77.00000 -0.60	77.10	76.50	77.01	477
23 May 23	77.60000 +0.40	77.70	76.05	77.20	615
22 May 23	77.20000 -0.20	77.50	76.00	76.60	913
19 May 23	77.40000 +0.43	77.40	76.61	77.00	179
18 May 23	76.97000 +0.67	76.97	76.30	76.30	88
17 May 23	76.30000 -0.29	76.97	76.20	76.50	671
16 May 23	76.59000 +0.09	76.59	74.50	76.50	532
15 May 23	76.50000 -2.49	77.00	76.50	77.00	181
12 May 23	78.99000 +2.33	78.99	76.66	76.66	485
11 May 23	76.66000 +0.61	76.66	76.06	76.06	22
10 May 23	76.05000 -0.91	76.95	76.00	76.95	163
09 May 23	76.96000 +0.86	76.98	75.60	76.00	500
08 May 23	76.10000 +0.35	76.50	75.59	75.59	441
05 May 23	75.75000 +0.25	75.75	75.25	75.48	499
04 May 23	75.50000 -0.99	75.50	74.99	75.50	217
03 May 23	76.49000 +0.69	76.50	75.01	75.79	370
02 May 23	75.80000 +1.19	75.80	74.00	75.00	726
28 Apr 23	74.61000 -0.89	76.48	74.50	76.48	479
27 Apr 23	75.50000 +0.01	76.50	75.48	75.49	402
26 Apr 23	75.49000 -0.51	75.99	75.00	75.99	275
25 Apr 23	76.00000 -0.89	76.88	75.50	76.88	230
24 Apr 23	76.89000 +0.39	76.89	75.01	75.50	525
21 Apr 23	76.50000 +1.00	76.50	75.00	75.00	758
20 Apr 23	75.50000 +1.44	75.50	74.06	74.06	315
19 Apr 23	74.06000 -0.94	75.00	74.04	75.00	349
18 Apr 23	75.00000 +1.49	75.00	74.49	74.50	312
17 Apr 23	73.51000 +0.00	75.00	73.51	73.51	690
14 Apr 23	73.51000 -0.49	74.37	73.51	74.35	456
13 Apr 23	74.00000 +0.50	74.00	73.49	73.49	200
12 Apr 23	73.50000 +1.00	73.50	72.50	72.50	458
11 Apr 23	72.50000 +0.42	72.99	71.20	71.20	490
06 Apr 23	72.08000 -0.88	73.00	72.08	72.95	282
05 Apr 23	72.96000 -0.52	73.48	72.09	73.48	209
04 Apr 23	73.48000 +0.00	73.50	72.52	73.49	132
03 Apr 23	73.48000 -0.01	73.49	72.52	72.52	22
31 Mar 23	73.49000 +0.99	73.49	72.51	72.51	27
30 Mar 23	72.50000 -0.50	73.50	72.50	73.46	248
29 Mar 23	73.00000 +1.50	73.00	72.01	72.01	46
28 Mar 23	71.50000 -0.57	72.49	71.50	72.30	278
27 Mar 23	72.07000 +0.57	72.50	70.50	70.50	303
24 Mar 23	71.50000 +0.24	71.59	71.00	71.26	316
23 Mar 23	71.26000 -0.34	71.60	71.26	71.59	230
22 Mar 23	71.60000 +0.10	71.60	70.51	71.50	172
21 Mar 23	71.50000 +0.50	71.50	70.70	71.01	536
20 Mar 23	71.00000 +0.02	71.00	70.98	70.98	201
17 Mar 23	70.98000 +0.98	71.00	69.60	70.49	343
16 Mar 23	70.00000 -1.00	72.00	68.50	72.00	423
15 Mar 23	71.00000 -3.00	74.00	70.00	74.00	825
14 Mar 23	74.00000 +0.50	74.01	73.51	73.51	236
13 Mar 23	73.50000 -1.00	74.50	73.50	74.50	164
10 Mar 23	74.50000 +0.44	74.50	73.54	74.07	1,041
09 Mar 23	74.06000 +0.52	74.50	73.61	73.61	323
08 Mar 23	73.54000 -0.52	74.39	73.54	74.00	324
07 Mar 23	74.06000 -0.44	74.50	74.00	74.39	305
06 Mar 23	74.50000 +0.08	74.50	73.52	74.41	256
03 Mar 23	74.42000 +0.05	74.50	73.51	73.90	209
02 Mar 23	74.37000 +0.37	74.39	73.03	73.20	714
01 Mar 23	74.00000 +0.49	74.50	73.51	73.51	206
28 Feb 23	73.51000 -0.49	74.32	73.51	73.99	260
27 Feb 23	74.00000 +0.52	74.00	72.51	73.49	406
24 Feb 23	73.48000 -0.02	73.50	72.02	73.49	105
23 Feb 23	73.50000 +0.00	74.00	73.06	73.06	220
22 Feb 23	73.50000 -0.02	73.52	72.62	73.52	282
21 Feb 23	73.52000 +0.02	74.00	73.50	73.50	126
20 Feb 23	73.50000 -0.48	74.00	72.60	74.00	383
17 Feb 23	73.98000 +0.48	74.00	73.11	73.50	334
16 Feb 23	73.50000 +0.99	73.50	72.81	72.81	91
15 Feb 23	72.51000 +0.48	73.49	72.51	72.51	53
14 Feb 23	72.03000 -1.47	74.00	72.03	73.51	843
13 Feb 23	73.50000 -0.20	74.97	73.50	74.01	257
10 Feb 23	73.70000 -0.80	74.50	73.53	74.50	141
09 Feb 23	74.50000 +1.20	75.20	73.51	73.51	681
08 Feb 23	73.30000 -0.19	73.89	73.01	73.01	263
07 Feb 23	73.49000 +0.13	73.49	72.70	72.70	57
06 Feb 23	73.36000 -0.54	74.50	72.89	73.90	495
03 Feb 23	73.90000 -0.60	74.50	73.51	74.50	537
02 Feb 23	74.50000 -1.48	75.56	73.00	75.40	512
01 Feb 23	75.98000 +0.18	76.00	75.00	75.80	883
31 Jan 23	75.80000 -0.21	76.50	75.80	76.01	174
30 Jan 23	76.01000 -0.29	76.80	75.50	76.60	583
27 Jan 23	76.30000 +1.30	76.30	75.00	75.50	413
26 Jan 23	75.00000 +0.50	75.60	74.50	74.98	485
25 Jan 23	74.50000 +0.29	74.50	74.02	74.21	201
24 Jan 23	74.21000 +0.41	74.50	72.90	73.81	753
23 Jan 23	73.80000 +0.30	75.00	73.80	74.00	418
20 Jan 23	73.50000 -0.51	74.50	73.00	74.00	139
19 Jan 23	74.01000 -1.00	75.99	74.01	75.00	852
18 Jan 23	75.01000 -0.19	76.70	75.00	75.00	347
17 Jan 23	75.20000 -1.30	76.50	75.01	76.50	319
16 Jan 23	76.50000 +2.14	76.50	74.99	74.99	606
13 Jan 23	74.36000 +0.36	74.50	73.50	74.00	937
12 Jan 23	74.00000 +0.00	74.90	73.61	74.30	335
11 Jan 23	74.00000 +1.55	74.00	72.45	72.45	145
10 Jan 23	72.45000 +0.45	73.30	72.00	72.00	247
09 Jan 23	72.00000 +0.50	73.00	71.50	71.51	811
06 Jan 23	71.50000 +1.19	71.51	70.31	70.31	387
05 Jan 23	70.31000 -0.08	71.00	69.50	70.39	622
04 Jan 23	70.39000 +0.89	70.40	69.01	69.50	440
03 Jan 23	69.50000 +0.50	70.47	69.50	69.60	707
02 Jan 23	69.00000 +1.00	69.00	67.92	68.00	178
30 Dec 22	68.00000 +0.50	68.00	67.50	67.50	35
29 Dec 22	67.50000 -0.99	68.50	66.54	68.50	50
28 Dec 22	68.49000 +0.49	69.00	67.00	68.00	438
27 Dec 22	68.00000 -0.50	68.50	67.76	68.49	67
23 Dec 22	68.50000 +1.50	68.50	66.99	66.99	505
22 Dec 22	67.00000 +1.50	67.00	65.50	65.50	250
21 Dec 22	65.50000 -0.60	65.90	65.50	65.52	244
20 Dec 22	66.10000 +0.30	66.50	65.02	65.79	741
19 Dec 22	65.80000 +0.79	66.49	65.01	65.01	153
16 Dec 22	65.01000 -0.89	65.50	65.01	65.50	451
15 Dec 22	65.90000 -0.60	66.50	65.01	66.49	362
14 Dec 22	66.50000 +0.50	66.50	65.50	65.50	92
13 Dec 22	66.00000 +0.50	66.00	65.01	65.50	329
12 Dec 22	65.50000 -0.19	66.49	65.49	66.49	152
09 Dec 22	65.69000 -0.31	66.01	65.00	66.01	252
08 Dec 22	66.00000 -0.53	66.55	65.05	66.53	171
07 Dec 22	66.53000 -0.47	67.00	65.50	67.00	195
06 Dec 22	67.00000 -0.96	68.00	66.53	67.96	255
05 Dec 22	67.96000 +1.48	67.96	66.02	66.99	419
02 Dec 22	66.48000 -0.01	67.00	65.90	66.49	182
01 Dec 22	66.49000 -0.41	66.89	65.91	66.89	703
30 Nov 22	66.90000 -0.58	67.47	66.10	67.47	235
29 Nov 22	67.48000 -0.42	67.89	66.04	67.89	522
28 Nov 22	67.90000 +0.40	68.36	67.00	67.11	376
25 Nov 22	67.50000 +0.48	67.50	67.02	67.02	58
24 Nov 22	67.02000 +0.01	68.00	67.02	67.90	283
23 Nov 22	67.01000 -0.55	67.70	67.00	67.56	138
22 Nov 22	67.56000 +0.06	67.56	67.22	67.50	40
21 Nov 22	67.50000 +0.28	67.50	67.22	67.22	67
18 Nov 22	67.22000 -0.03	67.51	67.00	67.51	168
17 Nov 22	67.25000 -0.25	68.00	67.01	68.00	185
16 Nov 22	67.50000 +0.00	68.00	67.21	67.51	115
15 Nov 22	67.50000 -0.48	68.00	67.00	67.98	210
14 Nov 22	67.98000 +0.48	67.98	67.50	67.50	2
11 Nov 22	67.50000 +0.00	67.50	66.06	67.49	68
10 Nov 22	67.50000 +0.50	67.50	66.05	67.00	53
09 Nov 22	67.00000 +0.00	68.40	66.50	67.00	337
08 Nov 22	67.00000 -0.86	67.60	67.00	67.60	83
07 Nov 22	67.86000 -0.54	68.40	67.52	68.40	330
04 Nov 22	68.40000 +0.20	68.40	67.50	68.20	118
03 Nov 22	68.20000 +0.20	68.40	68.00	68.00	108
02 Nov 22	68.00000 +0.00	68.40	67.50	68.00	77
01 Nov 22	68.00000 +1.48	68.00	66.52	66.52	99
31 Oct 22	66.52000 +1.64	67.50	65.48	65.48	1,375
28 Oct 22	64.88000 -0.11	65.00	64.88	64.89	133
27 Oct 22	64.99000 +0.38	64.99	64.01	64.60	175
26 Oct 22	64.61000 +0.39	64.61	64.22	64.24	117
25 Oct 22	64.22000 +0.00	64.62	64.22	64.23	481
24 Oct 22	64.22000 +0.00	64.96	64.22	64.23	82
21 Oct 22	64.22000 +0.00	64.22	64.22	64.22	1
20 Oct 22	64.22000 -1.28	65.49	64.22	65.48	182
19 Oct 22	65.50000 +0.62	65.50	64.01	64.88	687
18 Oct 22	64.88000 -0.12	64.90	64.10	64.10	235
17 Oct 22	65.00000 -0.01	65.40	64.00	65.00	1,162
14 Oct 22	65.01000 -0.98	65.99	65.00	65.98	643
13 Oct 22	65.99000 -0.51	66.50	65.00	66.50	389
12 Oct 22	66.50000 +1.40	66.50	66.00	66.00	46
11 Oct 22	65.10000 -2.40	67.00	64.20	67.00	767
10 Oct 22	67.50000 +0.00	68.49	65.50	68.49	374
07 Oct 22	67.50000 +0.01	67.98	66.04	67.48	158
06 Oct 22	67.49000 -0.53	68.99	66.07	68.03	201
05 Oct 22	68.02000 -0.48	69.00	68.02	69.00	142
04 Oct 22	68.50000 +0.60	68.50	67.50	67.90	153
03 Oct 22	67.90000 -1.10	69.00	66.51	69.00	284
30 Sep 22	69.00000 +0.04	69.02	68.00	68.95	69
29 Sep 22	68.96000 -2.04	70.08	68.00	70.08	746
28 Sep 22	71.00000 -0.47	72.00	71.00	72.00	444
27 Sep 22	71.47000 -1.03	73.36	71.47	72.50	700
26 Sep 22	72.50000 +0.00	73.78	72.50	72.51	203
23 Sep 22	72.50000 -1.51	74.47	72.50	74.01	385
22 Sep 22	74.01000 -0.48	74.90	74.01	74.49	103
21 Sep 22	74.49000 -0.51	74.49	73.04	74.48	253
20 Sep 22	75.00000 -1.02	76.02	74.01	76.02	214
19 Sep 22	76.02000 -0.98	76.99	76.02	76.99	54
16 Sep 22	77.00000 -0.50	77.70	77.00	77.01	124
15 Sep 22	77.50000 +0.01	77.50	76.13	77.19	291
14 Sep 22	77.49000 -0.01	78.00	75.80	77.50	252
13 Sep 22	77.50000 +0.03	77.50	76.10	77.39	377
12 Sep 22	77.47000 -0.53	77.99	76.00	77.99	301
09 Sep 22	78.00000 +0.00	78.00	77.99	77.99	61
08 Sep 22	78.00000 -0.50	78.49	76.10	78.49	271
07 Sep 22	78.50000 +0.80	78.50	77.70	77.71	71
06 Sep 22	77.70000 -0.30	77.70	77.00	77.00	118
05 Sep 22	78.00000 +0.00	78.00	77.99	77.99	7
02 Sep 22	78.00000 +0.10	78.00	76.60	77.89	104
01 Sep 22	77.90000 +0.90	78.99	77.03	78.99	178
31 Aug 22	77.00000 -1.49	78.49	77.00	78.49	3
30 Aug 22	78.49000 +0.00	78.49	77.00	78.49	31
29 Aug 22	78.49000 -0.01	79.49	76.90	78.50	360
26 Aug 22	78.50000 -0.51	79.11	78.20	79.11	91
25 Aug 22	79.01000 -0.09	79.99	79.00	79.10	75
24 Aug 22	79.10000 -1.40	80.10	79.00	79.00	403
23 Aug 22	80.50000 -2.39	82.49	80.01	82.49	240
22 Aug 22	82.89000 +5.39	83.00	78.00	78.00	934
19 Aug 22	77.50000 -0.70	78.20	76.90	78.20	53
18 Aug 22	78.20000 +0.00	78.21	78.20	78.21	225
17 Aug 22	78.20000 -0.30	78.49	77.50	78.49	167
16 Aug 22	78.50000 +0.40	78.50	78.10	78.11	18
15 Aug 22	78.10000 -0.69	78.49	78.02	78.48	28
12 Aug 22	78.79000 -0.21	78.99	78.01	78.99	37
11 Aug 22	79.00000 +0.30	79.00	78.68	78.68	18
10 Aug 22	78.70000 -0.80	78.70	78.00	78.00	88
09 Aug 22	79.50000 +0.50	79.50	77.51	78.99	63
08 Aug 22	79.00000 +0.30	79.00	77.55	78.99	239
05 Aug 22	78.70000 -0.26	78.96	77.51	78.96	57
04 Aug 22	78.96000 +0.96	79.00	77.50	77.71	279
03 Aug 22	78.00000 +0.00	78.00	77.52	77.98	225
02 Aug 22	78.00000 -0.97	78.50	77.51	78.49	105
01 Aug 22	78.97000 -0.02	78.99	78.01	78.01	53
29 Jul 22	78.99000 +1.00	78.99	76.31	77.98	254
28 Jul 22	77.99000 +0.49	77.99	76.23	77.50	214
27 Jul 22	77.50000 +0.60	77.50	76.89	76.89	40
26 Jul 22	76.90000 -0.10	76.90	76.90	76.90	3
25 Jul 22	77.00000 +0.78	77.00	76.23	76.23	7
22 Jul 22	76.22000 -1.27	77.50	76.22	76.50	98
21 Jul 22	77.49000 +0.00	77.50	77.49	77.50	2
20 Jul 22	77.49000 +0.09	78.50	76.50	77.39	812
19 Jul 22	77.40000 +0.39	77.40	77.00	77.00	261
18 Jul 22	77.01000 -0.78	78.00	76.80	76.80	286
15 Jul 22	77.79000 +0.99	77.79	76.81	76.81	15
14 Jul 22	76.80000 -2.20	79.00	76.80	79.00	265
13 Jul 22	79.00000 +0.51	79.00	78.00	78.49	111
12 Jul 22	78.49000 -0.01	78.51	78.45	78.51	110
11 Jul 22	78.50000 -0.96	79.46	78.50	79.46	111
08 Jul 22	79.46000 +0.07	79.50	79.39	79.39	153
07 Jul 22	79.39000 -0.62	80.50	78.00	80.02	335
06 Jul 22	80.01000 -0.95	80.90	80.01	80.90	283
05 Jul 22	80.96000 -1.01	82.49	80.96	81.97	279
04 Jul 22	81.97000 +0.47	82.00	81.30	82.00	158
01 Jul 22	81.50000 +0.50	81.50	81.00	81.30	138
30 Jun 22	81.00000 +0.00	81.98	80.10	81.98	120
29 Jun 22	81.00000 -0.08	82.00	81.00	82.00	322
28 Jun 22	81.08000 -0.14	82.19	81.04	81.22	177
27 Jun 22	81.22000 -0.98	82.19	81.20	82.19	191
24 Jun 22	82.20000 +0.01	82.20	81.02	82.19	341
23 Jun 22	82.19000 -0.61	82.79	81.00	82.79	753
22 Jun 22	82.80000 +0.00	83.00	82.80	82.80	501
21 Jun 22	82.80000 -0.24	83.04	82.80	83.04	447
20 Jun 22	83.04000 +0.04	84.00	83.00	83.01	248
17 Jun 22	83.00000 -0.59	83.59	82.60	83.59	147
16 Jun 22	83.59000 +0.19	83.59	83.00	83.40	122
15 Jun 22	83.40000 +0.20	83.61	83.20	83.20	44
14 Jun 22	83.20000 -1.25	84.45	83.00	84.45	359
13 Jun 22	84.45000 +0.45	84.45	83.61	83.61	30
10 Jun 22	84.00000 -0.11	84.50	84.00	84.12	262
09 Jun 22	84.11000 +0.08	84.50	84.11	84.50	390
08 Jun 22	84.03000 +0.02	84.50	84.01	84.02	905
07 Jun 22	84.01000 +0.00	84.50	84.01	84.21	191
06 Jun 22	84.01000 +0.02	84.50	83.99	83.99	207
03 Jun 22	83.99000 -0.01	83.99	83.99	83.99	1
02 Jun 22	84.00000 +0.00	84.00	83.51	83.99	102
01 Jun 22	84.00000 +0.00	84.01	84.00	84.01	21
31 May 22	84.00000 -0.50	84.49	84.00	84.49	22
30 May 22	84.50000 +0.00	84.50	83.51	83.51	186
27 May 22	84.50000 +0.10	84.50	83.02	84.40	968
26 May 22	84.40000 +0.30	84.50	82.61	84.10	160
25 May 22	84.10000 +0.60	84.10	82.50	82.50	220
24 May 22	83.50000 +0.00	84.00	83.50	83.52	314
23 May 22	83.50000 -1.00	84.49	83.00	84.49	197
20 May 22	84.50000 -0.24	84.50	84.00	84.49	1,377
19 May 22	84.74000 +0.14	85.19	84.00	84.60	315
18 May 22	84.60000 -0.60	85.19	84.00	84.00	120
17 May 22	85.20000 -0.09	85.20	83.50	85.19	84
16 May 22	85.29000 -0.24	85.30	82.01	82.44	409
13 May 22	85.53000 +0.02	85.55	85.40	85.53	754
12 May 22	85.51000 +0.01	86.00	85.11	85.49	395
11 May 22	85.50000 -0.49	86.00	84.20	86.00	549
10 May 22	85.99000 -0.01	86.39	85.00	86.39	74
09 May 22	86.00000 -1.99	87.00	86.00	86.50	246
06 May 22	87.99000 -3.46	91.44	85.50	91.44	699
05 May 22	91.45000 +1.96	91.49	88.50	89.48	443
04 May 22	89.49000 +0.01	89.49	87.51	87.51	243
03 May 22	89.48000 +0.49	89.48	88.99	88.99	82
02 May 22	88.99000 -0.49	89.48	87.20	89.48	144
29 Apr 22	89.48000 +0.00	89.48	87.50	87.50	258
28 Apr 22	89.48000 +1.08	89.48	88.21	88.40	56
27 Apr 22	88.40000 -1.08	89.48	88.40	89.48	107
26 Apr 22	89.48000 -0.01	89.49	88.21	89.49	85
25 Apr 22	89.49000 -0.01	89.50	88.01	89.50	148
22 Apr 22	89.50000 -1.50	90.10	88.00	90.10	200
21 Apr 22	91.00000 +0.75	91.00	90.25	90.25	2
20 Apr 22	90.25000 -0.25	90.25	90.00	90.00	444
19 Apr 22	90.50000 +0.50	91.00	90.00	90.11	303
14 Apr 22	90.00000 -0.04	90.50	90.00	90.04	458
13 Apr 22	90.04000 -0.26	91.00	90.04	90.30	19
12 Apr 22	90.30000 +0.27	90.30	90.02	90.03	43
11 Apr 22	90.03000 -0.97	90.99	90.03	90.99	4
08 Apr 22	91.00000 +0.98	91.49	90.03	90.03	27
07 Apr 22	90.02000 -0.98	91.00	90.02	91.00	57
06 Apr 22	91.00000 -1.01	92.01	91.00	92.01	55
05 Apr 22	92.01000 -1.64	93.65	92.00	93.65	490
04 Apr 22	93.65000 +0.25	94.00	93.13	93.39	152
01 Apr 22	93.40000 +1.02	93.40	92.37	92.37	96
31 Mar 22	92.38000 +0.38	92.40	90.51	92.00	151
30 Mar 22	92.00000 +1.01	92.00	90.50	91.99	386
29 Mar 22	90.99000 -0.20	91.20	90.50	91.20	270
28 Mar 22	91.19000 -0.78	92.36	90.00	92.36	255
25 Mar 22	91.97000 +0.00	91.97	90.50	91.97	81
24 Mar 22	91.97000 -0.01	91.98	90.00	91.98	221
23 Mar 22	91.98000 +0.76	91.98	90.50	91.22	135
22 Mar 22	91.22000 +0.22	92.00	91.00	91.00	94
21 Mar 22	91.00000 +0.51	91.00	91.00	91.00	102
18 Mar 22	90.49000 +1.49	90.50	90.00	90.00	213
17 Mar 22	89.00000 +1.00	89.00	86.50	88.00	194
16 Mar 22	88.00000 +1.18	88.00	85.10	86.00	486
15 Mar 22	86.82000 -0.17	87.00	83.12	86.99	307
14 Mar 22	86.99000 +1.99	86.99	84.53	85.00	142
11 Mar 22	85.00000 +0.00	86.50	84.00	85.00	402
10 Mar 22	85.00000 -0.50	85.50	85.00	85.50	70
09 Mar 22	85.50000 +0.50	85.50	83.01	84.99	216
08 Mar 22	85.00000 +1.98	85.00	81.50	83.99	922
07 Mar 22	83.02000 -3.01	85.99	82.00	85.00	965
04 Mar 22	86.03000 -2.97	88.50	85.50	87.60	621
03 Mar 22	89.00000 -2.50	90.99	88.10	89.33	677
02 Mar 22	91.50000 +0.01	91.50	88.00	89.00	252
01 Mar 22	91.49000 -0.51	92.00	86.00	92.00	659
28 Feb 22	92.00000 +0.50	92.00	90.00	90.00	152
25 Feb 22	91.50000 +1.00	91.99	89.01	89.01	532
24 Feb 22	90.50000 -3.51	93.99	90.50	92.50	450
23 Feb 22	94.01000 -0.99	95.49	93.52	95.49	283
22 Feb 22	95.00000 -1.00	95.00	92.00	93.00	538
21 Feb 22	96.00000 +0.00	96.01	94.00	96.01	812
18 Feb 22	96.00000 +0.79	97.98	95.80	95.81	425
17 Feb 22	95.21000 -0.59	96.49	95.08	95.80	193
16 Feb 22	95.80000 -0.20	96.01	95.80	96.01	82
15 Feb 22	96.00000 +0.01	96.49	95.00	96.49	488
14 Feb 22	95.99000 -1.51	97.01	95.20	97.01	731
11 Feb 22	97.50000 +0.01	98.00	97.01	97.49	213
10 Feb 22	97.49000 +1.49	97.49	96.51	96.71	227
09 Feb 22	96.00000 -0.75	97.99	96.00	96.75	289
08 Feb 22	96.75000 -1.25	98.00	96.51	96.51	535
07 Feb 22	98.00000 +0.00	98.39	97.50	98.23	87
04 Feb 22	98.00000 +2.00	98.00	96.01	96.01	373
03 Feb 22	96.00000 +0.00	96.99	96.00	96.01	95
02 Feb 22	96.00000 +0.00	96.99	96.00	96.01	212
01 Feb 22	96.00000 -1.97	97.98	96.00	97.98	551
31 Jan 22	97.97000 +1.47	97.97	96.99	96.99	393
28 Jan 22	96.50000 +1.50	96.50	95.50	95.50	167
27 Jan 22	95.00000 +0.00	95.50	94.84	94.99	315
26 Jan 22	95.00000 +0.20	95.00	93.60	93.60	584
25 Jan 22	94.80000 -1.20	95.95	94.10	94.10	272
24 Jan 22	96.00000 -0.50	96.50	94.00	96.50	600
21 Jan 22	96.50000 -0.49	96.99	96.50	96.99	166
20 Jan 22	96.99000 -0.01	97.00	96.99	96.99	174
19 Jan 22	97.00000 -0.03	97.04	96.50	97.04	356
18 Jan 22	97.03000 +0.00	97.10	97.03	97.04	176
17 Jan 22	97.03000 +0.03	97.03	97.02	97.02	180
14 Jan 22	97.00000 -0.50	97.02	97.00	97.00	250
13 Jan 22	97.50000 +0.00	97.50	97.49	97.50	104
12 Jan 22	97.50000 +0.60	97.50	96.90	97.11	290
11 Jan 22	96.90000 -1.10	97.99	95.90	95.90	284
10 Jan 22	98.00000 +0.00	98.00	95.91	97.99	183
07 Jan 22	98.00000 +0.60	98.00	96.90	97.40	192
06 Jan 22	97.40000 -0.60	98.00	97.40	97.50	180
05 Jan 22	98.00000 +4.50	98.00	93.50	93.50	402
04 Jan 22	93.50000 -1.50	95.49	93.00	94.99	490
03 Jan 22	95.00000 +3.01	95.00	91.08	91.08	464
31 Dec 21	91.99000 +0.00	91.99	91.99	91.99	1
30 Dec 21	91.99000 +0.00	91.99	91.99	91.99	5
29 Dec 21	91.99000 +1.98	91.99	90.01	90.01	89
28 Dec 21	90.01000 -1.99	91.50	89.60	89.60	166
27 Dec 21	92.00000 +0.01	92.00	89.80	89.80	228
24 Dec 21	91.99000 +1.49	91.99	89.20	89.20	317
23 Dec 21	90.50000 -0.50	90.50	89.40	90.00	581
22 Dec 21	91.00000 +0.01	91.00	90.20	90.99	141
21 Dec 21	90.99000 +0.49	90.99	89.02	90.50	62
20 Dec 21	90.50000 -0.49	90.99	89.01	90.99	227
17 Dec 21	90.99000 +0.00	90.99	89.00	90.99	98
16 Dec 21	90.99000 -0.51	91.49	89.00	91.49	156
15 Dec 21	91.50000 +1.40	91.50	90.10	90.10	42
14 Dec 21	90.10000 -0.90	90.60	90.00	90.50	465
13 Dec 21	91.00000 -0.49	91.49	90.50	91.49	1,764
10 Dec 21	91.49000 -0.51	91.50	90.00	90.00	422
09 Dec 21	92.00000 +0.01	92.00	90.00	91.99	902
08 Dec 21	91.99000 -0.01	91.99	90.51	91.01	76
07 Dec 21	92.00000 +0.01	93.49	91.50	93.49	320
06 Dec 21	91.99000 +0.49	91.99	90.99	91.99	171
03 Dec 21	91.50000 +1.48	91.50	90.05	91.00	245
02 Dec 21	90.02000 -1.47	90.90	90.00	90.02	224
01 Dec 21	91.49000 +1.39	91.49	90.04	90.04	60
30 Nov 21	90.10000 -0.10	90.22	90.10	90.22	179
29 Nov 21	90.20000 -1.30	91.49	90.00	90.52	278
26 Nov 21	91.50000 -0.30	92.82	90.80	92.00	491
25 Nov 21	91.80000 +0.20	91.80	91.60	91.62	51
24 Nov 21	91.60000 +0.09	93.00	91.51	91.51	48
23 Nov 21	91.51000 -0.49	92.50	91.00	92.00	145
22 Nov 21	92.00000 -1.00	93.00	90.79	93.00	410
19 Nov 21	93.00000 -1.00	94.00	93.00	94.00	412
18 Nov 21	94.00000 +0.07	94.99	93.70	93.70	363
17 Nov 21	93.93000 -0.10	94.10	93.93	94.10	259
16 Nov 21	94.03000 -0.96	94.05	94.00	94.00	143
15 Nov 21	94.99000 +1.04	94.99	93.71	93.71	75
12 Nov 21	93.95000 -0.73	95.68	93.80	95.68	500
11 Nov 21	94.68000 -0.32	95.44	94.62	95.00	129
10 Nov 21	95.00000 -0.50	95.99	95.00	95.99	464
09 Nov 21	95.50000 -0.62	97.00	95.50	96.51	924
08 Nov 21	96.12000 -0.88	97.38	96.11	97.38	115
05 Nov 21	97.00000 +0.40	97.00	95.51	96.60	111
04 Nov 21	96.60000 +0.00	96.60	96.60	96.60	1
03 Nov 21	96.60000 -0.40	96.98	96.50	96.98	1,101
02 Nov 21	97.00000 +2.00	97.00	95.00	95.11	624
01 Nov 21	95.00000 -0.02	96.98	95.00	95.02	408
29 Oct 21	95.02000 +0.02	95.99	95.00	95.00	311
28 Oct 21	95.00000 -1.49	97.00	94.01	96.47	529
27 Oct 21	96.49000 -0.51	97.50	94.01	97.50	446
26 Oct 21	97.00000 +0.00	97.01	96.89	97.01	191
25 Oct 21	97.00000 -1.10	99.50	96.00	99.50	333
22 Oct 21	98.10000 +0.60	99.00	97.49	97.49	208
21 Oct 21	97.50000 -0.99	97.50	96.50	97.01	179
20 Oct 21	98.49000 +0.49	98.49	97.01	97.99	52
19 Oct 21	98.00000 +1.50	98.00	96.52	96.53	110
18 Oct 21	96.50000 +0.00	97.99	96.50	96.51	117
15 Oct 21	96.50000 -0.20	97.50	96.50	96.70	170
14 Oct 21	96.70000 +0.20	97.00	96.70	96.70	74
13 Oct 21	96.50000 -3.00	98.99	96.50	98.70	267
12 Oct 21	99.50000 +2.49	99.99	98.01	98.01	57
11 Oct 21	97.01000 +0.51	100.00	97.00	100.00	831
08 Oct 21	96.50000 +2.70	97.00	93.00	93.00	433
07 Oct 21	93.80000 +2.30	93.80	91.51	91.51	198
06 Oct 21	91.50000 -2.00	93.99	91.50	93.99	260
05 Oct 21	93.50000 +3.94	93.50	89.51	90.00	425
04 Oct 21	89.56000 -0.46	91.50	89.56	90.03	213
01 Oct 21	90.02000 +0.02	91.00	90.00	90.00	107
30 Sep 21	90.00000 -0.01	90.27	90.00	90.27	103
29 Sep 21	90.01000 -0.89	90.99	90.00	90.42	424
28 Sep 21	90.90000 -1.26	92.16	90.90	92.16	474
27 Sep 21	92.16000 -0.34	92.50	92.00	92.50	216
24 Sep 21	92.50000 +0.24	93.00	92.20	92.31	727
23 Sep 21	92.26000 -0.40	92.60	92.26	92.50	367
22 Sep 21	92.66000 -0.01	93.00	92.66	93.00	70
21 Sep 21	92.67000 -0.83	93.00	92.67	92.99	122
20 Sep 21	93.50000 -0.26	93.56	93.00	93.56	483
17 Sep 21	93.76000 +0.26	93.76	92.61	93.50	262
16 Sep 21	93.50000 +0.45	94.10	93.06	93.06	276
15 Sep 21	93.05000 -0.45	93.79	93.03	93.51	37
14 Sep 21	93.50000 -0.60	94.00	93.02	94.00	460
13 Sep 21	94.10000 +0.10	94.11	94.10	94.11	252
10 Sep 21	94.00000 -1.96	95.80	94.00	95.80	563
09 Sep 21	95.96000 -0.02	95.96	95.96	95.96	1
08 Sep 21	95.98000 -0.02	95.98	95.00	95.98	172
07 Sep 21	96.00000 +0.00	96.00	95.31	96.00	160
06 Sep 21	96.00000 +0.75	96.00	95.27	95.27	66
03 Sep 21	95.25000 -0.75	95.99	95.25	95.99	25
02 Sep 21	96.00000 +0.25	96.10	95.25	96.00	970
01 Sep 21	95.75000 -0.25	96.20	95.71	96.00	674
31 Aug 21	96.00000 +0.00	96.00	95.50	96.00	297
30 Aug 21	96.00000 +0.00	96.49	96.00	96.00	109
27 Aug 21	96.00000 +0.01	96.00	95.99	95.99	115
26 Aug 21	95.99000 +0.00	96.00	95.21	95.99	136
25 Aug 21	95.99000 +0.00	95.99	95.99	95.99	1
24 Aug 21	95.99000 +0.00	95.99	95.13	95.99	167
23 Aug 21	95.99000 -0.50	95.99	95.56	95.99	82
20 Aug 21	96.49000 +0.49	96.49	95.54	95.99	146
19 Aug 21	96.00000 -0.06	96.99	95.80	96.07	249
18 Aug 21	96.06000 -0.44	96.49	96.06	96.49	21
17 Aug 21	96.50000 +0.00	96.50	96.06	96.49	70
16 Aug 21	96.50000 -0.75	97.99	96.50	97.99	271
13 Aug 21	97.25000 -0.75	97.25	97.00	97.24	304
12 Aug 21	98.00000 -0.20	99.00	97.50	99.00	409
11 Aug 21	98.20000 +0.67	98.20	97.53	97.53	2
10 Aug 21	97.53000 -0.87	98.20	97.52	97.54	229
09 Aug 21	98.40000 -0.32	98.72	98.00	98.72	329
06 Aug 21	98.72000 -0.77	99.49	98.00	99.49	440
05 Aug 21	99.49000 +0.49	99.50	99.00	99.01	136
04 Aug 21	99.00000 -0.02	99.49	99.00	99.49	62
03 Aug 21	99.02000 -0.98	100.40	99.02	100.12	139
02 Aug 21	100.00000 +0.00	102.50	100.00	101.48	359
30 Jul 21	100.00000 +2.40	100.00	97.50	97.50	242
29 Jul 21	97.60000 -0.39	99.76	97.60	99.50	1,046
28 Jul 21	97.99000 +0.49	98.50	97.40	98.50	51
27 Jul 21	97.50000 -0.50	98.50	97.50	98.00	76
26 Jul 21	98.00000 +0.00	98.00	97.23	97.50	114
23 Jul 21	98.00000 -2.52	102.48	97.50	102.48	376
22 Jul 21	100.52000 -1.96	102.50	100.04	102.48	110
21 Jul 21	102.48000 +0.00	102.48	102.48	102.48	14
20 Jul 21	102.48000 +1.48	102.48	100.50	100.50	23
19 Jul 21	101.00000 -0.30	101.30	101.00	101.30	155
16 Jul 21	101.30000 +0.00	101.30	101.02	101.28	47
15 Jul 21	101.30000 -1.60	102.90	101.30	102.90	247
14 Jul 21	102.90000 +0.88	102.90	102.90	102.90	4
13 Jul 21	102.02000 -2.48	104.00	102.02	104.00	636
12 Jul 21	104.50000 -1.00	105.48	104.50	105.48	46
09 Jul 21	105.50000 +0.50	105.98	105.00	105.02	150
08 Jul 21	105.00000 -1.00	106.02	105.00	106.02	63
07 Jul 21	106.00000 -1.00	107.98	106.00	106.98	108
06 Jul 21	107.00000 +0.00	107.02	107.00	107.02	17
05 Jul 21	107.00000 -1.50	109.98	107.00	109.98	117
02 Jul 21	108.50000 -0.50	109.00	108.50	109.00	14
01 Jul 21	109.00000 -0.50	110.48	109.00	109.50	35
30 Jun 21	109.50000 -0.50	110.00	109.50	110.00	465
29 Jun 21	110.00000 +0.00	110.02	110.00	110.02	52
28 Jun 21	110.00000 +0.00	110.32	110.00	110.32	41
25 Jun 21	110.00000 -1.00	111.00	110.00	111.00	343
24 Jun 21	111.00000 +0.02	111.00	110.98	110.98	101
23 Jun 21	110.98000 -1.02	111.98	110.00	111.98	252
22 Jun 21	112.00000 -0.10	112.02	110.52	112.02	381
21 Jun 21	112.10000 -0.12	112.10	112.10	112.10	166
18 Jun 21	112.22000 +0.00	113.00	112.22	112.32	1,043
17 Jun 21	112.22000 -0.26	112.48	112.22	112.48	109
16 Jun 21	112.48000 -0.40	112.88	112.12	112.88	15
15 Jun 21	112.88000 +0.38	113.48	112.50	112.50	715
14 Jun 21	112.50000 +0.26	112.52	112.24	112.24	19
11 Jun 21	112.24000 -0.76	113.00	112.24	112.98	225
10 Jun 21	113.00000 +1.98	113.00	112.96	112.96	130
09 Jun 21	111.02000 -0.98	112.00	111.02	112.00	16
08 Jun 21	112.00000 +0.50	112.00	111.50	111.50	139
07 Jun 21	111.50000 +0.52	111.50	111.00	111.00	133
04 Jun 21	110.98000 +0.48	111.00	110.00	110.50	199
03 Jun 21	110.50000 -1.40	111.06	110.00	110.52	332
02 Jun 21	111.90000 +1.14	111.92	110.14	110.76	255
01 Jun 21	110.76000 -1.18	111.94	110.76	111.94	59
31 May 21	111.94000 -0.04	111.96	110.66	111.96	141
28 May 21	111.98000 +0.18	111.98	110.68	111.80	42
27 May 21	111.80000 -0.20	111.88	110.00	111.88	355
26 May 21	112.00000 +5.00	112.00	107.12	107.12	557
25 May 21	107.00000 -1.30	107.00	106.04	106.50	64
24 May 21	108.30000 +0.30	108.30	106.00	106.00	194
21 May 21	108.00000 +0.98	108.02	103.00	108.02	730
20 May 21	107.02000 -0.18	107.02	106.98	106.98	171
19 May 21	107.20000 -0.36	107.58	106.00	107.58	705
18 May 21	107.56000 -1.16	108.72	107.56	108.72	46
17 May 21	108.72000 +0.10	108.98	107.56	108.98	31
14 May 21	108.62000 +1.10	109.98	107.56	109.98	69
13 May 21	107.52000 +0.00	107.52	107.52	107.52	1
12 May 21	107.52000 -2.50	110.00	107.52	109.02	558
11 May 21	110.02000 +0.02	110.50	110.02	110.22	510
10 May 21	110.00000 +1.34	110.00	109.50	109.50	90
07 May 21	108.66000 -0.24	109.00	108.00	108.90	470
06 May 21	108.90000 +2.40	109.00	106.50	106.50	384
05 May 21	106.50000 +1.50	107.00	106.02	106.02	67
04 May 21	105.00000 -0.02	107.50	105.00	105.02	326
03 May 21	105.02000 -1.50	107.98	105.02	107.98	385
30 Apr 21	106.52000 -1.48	107.98	106.52	107.98	45
29 Apr 21	108.00000 -0.38	108.36	106.00	108.36	390
28 Apr 21	108.38000 +2.38	108.38	105.50	105.60	312
27 Apr 21	106.00000 -2.00	108.50	105.52	108.00	414
26 Apr 21	108.00000 +0.20	108.00	108.00	108.00	3
23 Apr 21	107.80000 +0.80	107.80	106.02	107.02	270
22 Apr 21	107.00000 -1.48	108.48	107.00	108.48	21
21 Apr 21	108.48000 -1.52	109.48	106.80	109.48	301
20 Apr 21	110.00000 +2.50	110.00	107.00	107.50	451
19 Apr 21	107.50000 +1.50	107.50	106.12	106.50	245
16 Apr 21	106.00000 +2.90	106.00	103.10	103.10	250
15 Apr 21	103.10000 +0.00	103.40	103.10	103.40	81
14 Apr 21	103.10000 -1.42	104.52	103.10	104.50	269
13 Apr 21	104.52000 -1.78	106.30	104.48	106.30	588
12 Apr 21	106.30000 -0.74	106.30	106.30	106.30	361
09 Apr 21	107.04000 +0.94	109.00	107.00	107.48	502
08 Apr 21	106.10000 -1.42	107.00	106.10	106.50	217
07 Apr 21	107.52000 +0.50	109.50	106.50	107.02	232
06 Apr 21	107.02000 -1.58	108.60	107.00	107.00	451
01 Apr 21	108.60000 -1.40	109.98	108.60	109.98	24
31 Mar 21	110.00000 +0.00	110.00	108.00	110.00	263
30 Mar 21	110.00000 -1.50	111.00	110.00	110.98	22
29 Mar 21	111.50000 +0.00	111.50	110.00	111.00	163
26 Mar 21	111.50000 +0.50	111.50	111.50	111.50	4
25 Mar 21	111.00000 +0.00	111.02	110.52	111.02	72
24 Mar 21	111.00000 +1.00	111.00	110.50	110.50	98
23 Mar 21	110.00000 +0.00	110.00	109.98	109.98	101
22 Mar 21	110.00000 +0.00	110.00	109.50	110.00	138
19 Mar 21	110.00000 -0.02	110.22	110.00	110.22	52
18 Mar 21	110.02000 -2.58	111.52	109.02	111.50	696
17 Mar 21	112.60000 +0.00	112.60	112.60	112.60	1
16 Mar 21	112.60000 -0.38	112.88	111.66	112.88	153
15 Mar 21	112.98000 +0.48	113.00	111.80	112.52	181
12 Mar 21	112.50000 -1.14	116.98	112.50	116.98	355
11 Mar 21	113.64000 -3.06	116.96	113.54	115.98	128
10 Mar 21	116.70000 +0.70	116.70	116.70	116.70	91
09 Mar 21	116.00000 +1.50	116.00	113.50	114.50	316
08 Mar 21	114.50000 +1.00	114.50	112.62	113.48	235
05 Mar 21	113.50000 +2.46	113.50	111.52	111.52	285
04 Mar 21	111.04000 -0.46	112.00	111.04	111.50	52
03 Mar 21	111.50000 +0.50	111.50	110.98	110.98	68
02 Mar 21	111.00000 +1.50	111.00	108.00	109.50	190
01 Mar 21	109.50000 +2.50	109.50	107.02	107.02	200
26 Feb 21	107.00000 +0.50	107.00	106.00	106.50	81
25 Feb 21	106.50000 +0.00	106.50	106.50	106.50	159
24 Feb 21	106.50000 -1.48	106.50	106.50	106.50	30
23 Feb 21	107.98000 +2.06	107.98	106.00	106.00	302
22 Feb 21	105.92000 -0.28	108.00	105.80	106.00	356
19 Feb 21	106.20000 -1.30	107.54	105.80	107.52	459
18 Feb 21	107.50000 -1.66	109.16	107.50	109.16	113
17 Feb 21	109.16000 +0.00	109.16	107.52	109.16	62
16 Feb 21	109.16000 -0.02	109.16	109.16	109.16	1
15 Feb 21	109.18000 +3.16	109.50	106.02	106.02	328
12 Feb 21	106.02000 +0.02	107.00	106.02	107.00	72
11 Feb 21	106.00000 -1.24	107.50	106.00	107.26	282
10 Feb 21	107.24000 -0.76	108.62	107.24	108.62	346
09 Feb 21	108.00000 -1.00	110.00	108.00	109.00	212
08 Feb 21	109.00000 +3.20	109.00	105.82	105.82	1,120
05 Feb 21	105.80000 -0.20	108.00	105.80	106.00	240
04 Feb 21	106.00000 -1.50	106.22	106.00	106.22	3,842
03 Feb 21	107.50000 +1.14	107.50	107.00	107.00	147
02 Feb 21	106.36000 +0.36	107.50	106.00	106.02	648
01 Feb 21	106.00000 -3.00	108.02	106.00	108.02	227
29 Jan 21	109.00000 -3.50	109.00	106.00	106.00	971
28 Jan 21	112.50000 -1.00	113.50	112.50	113.50	146
27 Jan 21	113.50000 +0.00	114.00	113.50	113.52	110
26 Jan 21	113.50000 +0.00	113.52	113.50	113.52	123
25 Jan 21	113.50000 +0.00	114.98	113.50	113.52	459
22 Jan 21	113.50000 +0.00	113.52	113.50	113.52	231
21 Jan 21	113.50000 -1.64	114.98	113.50	114.98	293
20 Jan 21	115.14000 +1.60	115.48	113.50	113.54	216
19 Jan 21	113.54000 -0.56	115.48	113.54	115.48	187
18 Jan 21	114.10000 -0.70	114.52	114.00	114.50	244
15 Jan 21	114.80000 +0.00	116.00	114.80	116.00	250
14 Jan 21	114.80000 -0.20	115.10	114.80	115.00	104
13 Jan 21	115.00000 -0.10	115.10	114.80	115.08	70
12 Jan 21	115.10000 -1.88	116.96	115.00	116.96	94
11 Jan 21	116.98000 +1.70	116.98	116.98	116.98	10
08 Jan 21	115.28000 -1.52	116.80	115.24	116.80	23
07 Jan 21	116.80000 +1.04	116.80	115.02	115.76	275
06 Jan 21	115.76000 +1.88	116.00	113.02	113.02	434
05 Jan 21	113.88000 -0.12	114.74	112.98	112.98	77
04 Jan 21	114.00000 +2.52	114.00	111.50	111.50	178
31 Dec 20	111.48000 +0.00	111.48	111.48	111.48	1
30 Dec 20	111.48000 +1.48	111.48	110.02	110.02	6
29 Dec 20	110.00000 -0.98	110.98	109.02	110.98	181
28 Dec 20	110.98000 +1.42	110.98	108.50	109.58	305
24 Dec 20	109.56000 -0.54	112.48	109.56	110.10	77
23 Dec 20	110.10000 -2.62	112.72	110.00	112.72	233
22 Dec 20	112.72000 +2.92	112.72	109.52	109.52	4,245
21 Dec 20	109.80000 -0.82	111.00	109.80	110.00	5,063
18 Dec 20	110.62000 +0.62	112.76	110.08	110.08	156
17 Dec 20	110.00000 -2.52	112.78	110.00	112.52	24
16 Dec 20	112.52000 -1.50	114.00	112.52	113.02	77
15 Dec 20	114.02000 -1.94	117.00	113.52	115.94	1,055
14 Dec 20	115.96000 +5.42	115.96	112.96	112.98	971
11 Dec 20	110.54000 -0.86	111.70	110.54	111.40	395
10 Dec 20	111.40000 +0.00	111.70	111.00	111.40	1,054
09 Dec 20	111.40000 -1.10	112.50	111.04	112.48	1,090
08 Dec 20	112.50000 -0.02	112.52	111.50	112.52	231
07 Dec 20	112.52000 +0.52	113.50	112.52	113.50	287
04 Dec 20	112.00000 +0.52	112.00	110.52	111.48	368
03 Dec 20	111.48000 -0.56	112.00	111.00	111.98	257
02 Dec 20	112.04000 -1.44	112.98	111.50	112.98	139
01 Dec 20	113.48000 +0.50	113.98	112.00	112.98	1,380
30 Nov 20	112.98000 -3.02	115.98	112.98	115.98	197
27 Nov 20	116.00000 +2.10	116.00	110.50	114.00	372
26 Nov 20	113.90000 +4.10	114.00	108.00	109.80	1,226
25 Nov 20	109.80000 +5.24	109.80	105.54	105.54	521
24 Nov 20	104.56000 -0.42	105.56	104.50	104.96	462
23 Nov 20	104.98000 +4.78	105.00	100.20	101.00	418
20 Nov 20	100.20000 -0.74	100.98	99.01	100.98	231
19 Nov 20	100.94000 +1.75	100.94	98.01	99.19	415
18 Nov 20	99.19000 +1.20	99.19	98.00	98.00	522
17 Nov 20	97.99000 -0.01	102.00	97.99	100.00	481
16 Nov 20	98.00000 +6.00	99.00	92.51	92.51	370
13 Nov 20	92.00000 +0.86	94.00	91.21	91.21	313
12 Nov 20	91.14000 -0.86	93.00	91.00	91.99	370
11 Nov 20	92.00000 +0.26	92.49	91.50	91.74	316
10 Nov 20	91.74000 +3.24	92.50	88.21	89.01	11,085
09 Nov 20	88.50000 +4.00	90.50	84.50	84.51	694
06 Nov 20	84.50000 -0.20	84.99	84.50	84.70	82
05 Nov 20	84.70000 -1.30	87.00	84.70	85.99	284
04 Nov 20	86.00000 +1.00	86.00	84.00	84.00	170
03 Nov 20	85.00000 +1.00	85.00	84.00	84.49	566
02 Nov 20	84.00000 +0.62	84.50	83.38	83.38	44
30 Oct 20	83.38000 -1.61	84.99	82.50	84.99	423
29 Oct 20	84.99000 -0.71	85.70	83.00	85.70	167
28 Oct 20	85.70000 -1.80	86.50	85.70	86.50	170
27 Oct 20	87.50000 -1.00	88.50	87.50	88.50	120
26 Oct 20	88.50000 -1.10	89.61	88.50	89.61	149
23 Oct 20	89.60000 -0.40	91.99	89.60	90.00	132
22 Oct 20	90.00000 +0.00	92.00	90.00	90.01	469
21 Oct 20	90.00000 +0.00	90.05	90.00	90.00	1,280
20 Oct 20	90.00000 -2.99	93.00	90.00	92.99	156
19 Oct 20	92.99000 -0.01	92.99	92.99	92.99	1
16 Oct 20	93.00000 +2.00	93.00	91.01	91.01	426
15 Oct 20	91.00000 +0.00	91.50	91.00	91.00	529
14 Oct 20	91.00000 +0.00	92.99	91.00	91.01	619
13 Oct 20	91.00000 -1.00	92.99	90.32	91.00	620
12 Oct 20	92.00000 -1.11	94.06	88.20	93.11	427
09 Oct 20	93.11000 -0.89	94.94	93.10	93.99	245
08 Oct 20	94.00000 -2.00	95.99	94.00	95.99	41
07 Oct 20	96.00000 +1.55	96.00	93.00	93.00	341
06 Oct 20	94.45000 +0.45	96.00	93.99	94.51	437
05 Oct 20	94.00000 -3.00	99.97	94.00	97.01	404
02 Oct 20	97.00000 -2.97	100.12	97.00	99.98	240
01 Oct 20	99.97000 +0.98	99.97	98.12	98.99	159
30 Sep 20	98.99000 -1.01	100.00	98.00	99.99	256
29 Sep 20	100.00000 +1.00	100.00	99.00	99.99	158
28 Sep 20	99.00000 -1.00	100.12	99.00	100.12	65
25 Sep 20	100.00000 -1.98	101.98	100.00	101.98	281
24 Sep 20	101.98000 +0.98	101.98	101.00	101.00	374
23 Sep 20	101.00000 -0.02	102.00	101.00	101.06	241
22 Sep 20	101.02000 -0.98	101.96	101.00	101.00	183
21 Sep 20	102.00000 -0.40	102.48	101.00	101.52	361
18 Sep 20	102.40000 +0.40	103.00	101.24	101.24	118
17 Sep 20	102.00000 +0.38	104.00	101.22	101.62	559
16 Sep 20	101.62000 -0.38	103.48	101.20	102.02	212
15 Sep 20	102.00000 -1.88	103.48	102.00	103.48	112
14 Sep 20	103.88000 +1.88	103.88	101.00	102.02	318
11 Sep 20	102.00000 -1.00	103.00	102.00	103.00	105
10 Sep 20	103.00000 +0.00	103.00	102.98	103.00	251
09 Sep 20	103.00000 -1.50	104.52	102.00	104.52	442
08 Sep 20	104.50000 -1.48	106.42	104.50	105.98	39
07 Sep 20	105.98000 +1.66	105.98	104.52	104.52	9
04 Sep 20	104.32000 -0.04	105.50	104.32	105.50	140
03 Sep 20	104.36000 -1.38	105.74	104.36	105.74	459
02 Sep 20	105.74000 -1.84	108.00	105.00	107.58	181
01 Sep 20	107.58000 +1.22	107.58	104.00	106.36	158
31 Aug 20	106.36000 +2.16	107.00	104.22	104.24	139
28 Aug 20	104.20000 -3.52	107.72	104.00	107.72	119
27 Aug 20	107.72000 +1.72	107.72	105.34	106.00	186
26 Aug 20	106.00000 -0.60	106.60	106.00	106.60	58
25 Aug 20	106.60000 -0.58	107.40	106.60	107.22	34
24 Aug 20	107.18000 -1.82	109.98	107.06	107.06	164
21 Aug 20	109.00000 -2.28	111.26	108.02	111.26	41
20 Aug 20	111.28000 +2.28	111.28	109.02	109.02	22
19 Aug 20	109.00000 -2.00	111.50	109.00	111.00	187
18 Aug 20	111.00000 +2.00	111.00	109.00	109.02	68
17 Aug 20	109.00000 +1.00	109.02	108.00	108.00	83
14 Aug 20	108.00000 -1.00	111.00	108.00	108.48	135
13 Aug 20	109.00000 +2.00	109.00	107.00	107.00	285
12 Aug 20	107.00000 +1.00	108.00	106.02	106.02	265
11 Aug 20	106.00000 +0.00	106.00	105.48	106.00	564
10 Aug 20	106.00000 +0.98	106.00	105.54	105.54	11
07 Aug 20	105.02000 +0.02	105.52	105.02	105.02	63
06 Aug 20	105.00000 -0.50	106.50	104.50	106.50	212
05 Aug 20	105.50000 +0.30	107.00	104.98	105.20	1,635
04 Aug 20	105.20000 -0.80	107.00	105.20	106.00	207
03 Aug 20	106.00000 +1.00	106.00	104.00	105.00	156
31 Jul 20	105.00000 -3.00	111.00	105.00	108.00	224
30 Jul 20	108.00000 -1.00	111.48	108.00	109.00	239
29 Jul 20	109.00000 -1.00	110.00	109.00	110.00	42
28 Jul 20	110.00000 -1.00	111.00	109.02	109.02	153
27 Jul 20	111.00000 -3.00	112.00	111.00	112.00	146
24 Jul 20	114.00000 +4.00	114.00	110.02	110.02	176
23 Jul 20	110.00000 -1.98	112.00	110.00	110.58	120
22 Jul 20	111.98000 +1.96	111.98	111.98	111.98	20
21 Jul 20	110.02000 -1.98	114.00	110.00	111.98	503
20 Jul 20	112.00000 -2.00	114.02	112.00	114.00	184
17 Jul 20	114.00000 -3.98	117.98	114.00	117.98	72
16 Jul 20	117.98000 +2.90	117.98	114.00	115.08	236
15 Jul 20	115.08000 +1.06	115.08	114.02	114.02	51
14 Jul 20	114.02000 -3.96	114.02	114.02	114.02	48
13 Jul 20	117.98000 +0.00	117.98	117.98	117.98	1
10 Jul 20	117.98000 +1.98	117.98	115.02	116.00	133
09 Jul 20	116.00000 -0.12	117.98	116.00	116.14	192
08 Jul 20	116.12000 -4.68	120.78	115.68	120.78	225
07 Jul 20	120.80000 -1.20	121.98	118.02	121.98	121
06 Jul 20	122.00000 +2.50	122.00	118.98	121.00	184
03 Jul 20	119.50000 -0.50	120.18	117.02	119.98	57
02 Jul 20	120.00000 +2.00	120.00	118.00	118.00	34
01 Jul 20	118.00000 +5.88	118.00	113.02	113.02	197
30 Jun 20	112.12000 -2.88	115.00	112.12	115.00	21
29 Jun 20	115.00000 +1.22	115.00	111.12	114.98	110
26 Jun 20	113.78000 -0.22	113.78	111.00	113.42	100
25 Jun 20	114.00000 +0.00	114.00	112.00	114.00	327
24 Jun 20	114.00000 -2.00	116.02	114.00	115.00	679
23 Jun 20	116.00000 +1.00	116.00	115.00	115.00	74
22 Jun 20	115.00000 +0.00	115.98	113.02	115.00	311
19 Jun 20	115.00000 +0.00	115.02	115.00	115.02	14
18 Jun 20	115.00000 +0.00	115.00	113.14	114.98	355
17 Jun 20	115.00000 +1.76	115.00	112.00	112.52	387
16 Jun 20	113.24000 -2.76	116.48	111.00	114.00	1,143
15 Jun 20	116.00000 -3.00	118.40	116.00	118.40	139
12 Jun 20	119.00000 -2.00	121.00	118.76	120.00	193
11 Jun 20	121.00000 -4.02	126.64	120.00	125.02	413
10 Jun 20	125.02000 -2.18	127.20	125.02	127.20	290
09 Jun 20	127.20000 -0.80	127.98	127.20	127.98	105
08 Jun 20	128.00000 +0.80	128.02	128.00	128.02	98
05 Jun 20	127.20000 +0.18	128.50	127.02	127.02	99
04 Jun 20	127.02000 -2.96	129.48	126.02	129.48	9
03 Jun 20	129.98000 +0.98	129.98	128.98	128.98	26
02 Jun 20	129.00000 +2.50	129.00	126.50	126.50	94
01 Jun 20	126.50000 +0.50	127.00	125.92	126.00	116
29 May 20	126.00000 +0.00	126.00	126.00	126.00	1
28 May 20	126.00000 +1.50	126.00	124.50	124.50	187
27 May 20	124.50000 -0.46	124.96	124.50	124.96	45
26 May 20	124.96000 +1.06	124.98	123.90	123.92	175
25 May 20	123.90000 -0.10	124.00	123.90	124.00	66
22 May 20	124.00000 +0.02	124.00	123.98	123.98	101
21 May 20	123.98000 +0.36	123.98	123.60	123.60	310
20 May 20	123.62000 +1.62	123.62	123.02	123.02	45
19 May 20	122.00000 -2.00	124.02	121.00	124.02	171
18 May 20	124.00000 +0.00	125.96	124.00	124.02	148
15 May 20	124.00000 +2.00	125.98	121.00	122.02	90
14 May 20	122.00000 -3.08	128.90	122.00	125.10	288
13 May 20	125.08000 -3.82	128.88	125.08	128.88	12
12 May 20	128.89999 +3.88	128.90	125.02	125.02	87
11 May 20	125.02000 -2.70	129.00	124.04	129.00	60
08 May 20	127.72000 -1.28	128.98	125.70	128.98	84
07 May 20	129.00000 +5.00	129.00	124.02	124.02	60
06 May 20	124.00000 -2.98	126.98	124.00	126.98	11
05 May 20	126.98000 +2.88	126.98	124.12	124.12	16
04 May 20	124.10000 -3.90	127.22	124.10	127.02	677
30 Apr 20	128.00000 +0.00	128.00	127.00	128.00	118
29 Apr 20	128.00000 +4.98	130.00	124.02	124.02	226
28 Apr 20	123.02000 +0.00	123.02	123.02	123.02	1
27 Apr 20	123.02000 +0.00	123.02	123.00	123.00	87
24 Apr 20	123.02000 +0.02	123.12	123.02	123.12	13
23 Apr 20	123.00000 -3.08	126.08	123.00	126.08	559
22 Apr 20	126.08000 -1.32	127.40	126.08	127.40	6
21 Apr 20	127.40000 -1.72	129.12	127.40	129.12	56
20 Apr 20	129.12000 +1.12	129.12	128.00	128.00	6
17 Apr 20	128.00000 +0.60	128.00	125.50	127.40	110
16 Apr 20	127.40000 +0.90	129.00	126.00	126.50	109
15 Apr 20	126.50000 -0.50	129.00	126.50	126.52	121
14 Apr 20	127.00000 -7.84	132.00	127.00	132.00	409
09 Apr 20	134.84000 +4.84	134.88	130.02	130.02	9
08 Apr 20	130.00000 -4.00	134.00	129.98	134.00	220
07 Apr 20	134.00000 +7.48	134.00	126.52	126.54	495
06 Apr 20	126.52000 -1.96	130.98	126.02	130.98	99
03 Apr 20	128.48000 +2.48	130.00	122.02	125.98	345
02 Apr 20	126.00000 +4.00	126.00	126.00	126.00	149
01 Apr 20	122.00000 -2.00	125.00	121.04	125.00	214
31 Mar 20	124.00000 +2.02	125.00	119.04	119.04	152
30 Mar 20	121.98000 -1.02	123.90	119.00	123.00	115
27 Mar 20	123.00000 +3.00	123.00	119.00	120.00	1,832
26 Mar 20	120.00000 +0.10	120.00	119.90	119.90	611
25 Mar 20	119.90000 +4.92	119.94	115.06	119.94	1,356
24 Mar 20	114.98000 -0.04	119.50	113.18	115.00	582
23 Mar 20	115.02000 -4.98	120.98	115.02	120.02	178
20 Mar 20	120.00000 +4.82	120.00	116.06	118.98	323
19 Mar 20	115.18000 -0.86	116.04	115.06	116.04	48
18 Mar 20	116.04000 -2.96	119.02	115.30	119.02	374
17 Mar 20	119.00000 -7.90	125.00	114.00	125.00	1,039
16 Mar 20	126.90000 -9.10	133.90	123.00	133.00	905
13 Mar 20	136.00000 +0.50	136.00	132.02	132.02	307
12 Mar 20	135.50000 -9.76	145.98	132.00	144.00	771
11 Mar 20	145.25999 -1.06	147.00	145.00	146.32	285
10 Mar 20	146.32001 -0.68	149.98	146.24	147.00	52
09 Mar 20	147.00000 -14.04	159.00	146.20	159.00	1,631
06 Mar 20	161.03999 -1.96	163.00	161.02	163.00	362
05 Mar 20	163.00000 -6.00	163.00	161.02	163.00	2,581
04 Mar 20	169.00000 +7.00	169.00	160.00	161.00	462
03 Mar 20	162.00000 +1.00	162.98	159.00	161.00	1,874
02 Mar 20	161.00000 -8.96	167.98	161.00	166.00	1,590
28 Feb 20	169.96001 -1.00	170.96	166.00	170.96	1,799
27 Feb 20	170.96001 -0.04	172.90	169.00	171.00	287
26 Feb 20	171.00000 -1.88	172.88	171.00	172.88	43
25 Feb 20	172.88000 +0.88	172.88	170.00	172.00	201
24 Feb 20	172.00000 +0.00	174.00	171.00	171.98	560
21 Feb 20	172.00000 +2.90	172.00	168.00	169.10	453
20 Feb 20	169.10001 +3.00	171.00	165.98	165.98	453
19 Feb 20	166.10001 +2.94	166.10	163.12	163.14	445
18 Feb 20	163.16000 -0.06	163.16	163.10	163.10	33
17 Feb 20	163.22000 +0.06	163.22	163.16	163.16	4
14 Feb 20	163.16000 -0.34	166.00	163.02	163.02	297
13 Feb 20	163.50000 -2.50	164.98	163.02	163.02	187
12 Feb 20	166.00000 +1.46	166.00	163.00	163.02	408
11 Feb 20	164.53999 +1.56	165.98	162.00	162.02	383
10 Feb 20	162.98000 +1.80	165.00	161.00	161.18	78
07 Feb 20	161.17999 +0.36	161.18	160.60	160.82	127
06 Feb 20	160.82001 -0.78	161.60	160.82	161.60	9
05 Feb 20	161.60001 -0.78	162.98	161.60	162.38	213
04 Feb 20	162.38000 +0.38	162.38	161.70	161.98	167
03 Feb 20	162.00000 +0.32	162.00	160.00	160.00	147
31 Jan 20	161.67999 +0.92	161.70	159.88	160.76	253
30 Jan 20	160.75999 +1.22	160.96	159.56	159.56	103
29 Jan 20	159.53999 -0.46	160.00	159.54	160.00	38
28 Jan 20	160.00000 +0.46	160.00	160.00	160.00	45
27 Jan 20	159.53999 -0.74	160.98	159.54	160.98	33
24 Jan 20	160.28000 +0.12	160.28	159.52	160.16	118
23 Jan 20	160.16000 +0.20	160.98	159.52	160.00	150
22 Jan 20	159.96001 +1.96	159.96	158.00	158.00	279
21 Jan 20	158.00000 +0.84	159.00	157.16	159.00	296
20 Jan 20	157.16000 -0.36	158.98	157.00	157.00	147
17 Jan 20	157.52000 +0.52	157.96	157.00	157.02	188
16 Jan 20	157.00000 +0.00	157.02	157.00	157.02	385
15 Jan 20	157.00000 +0.00	157.02	157.00	157.02	66
14 Jan 20	157.00000 +0.90	157.00	156.02	156.02	238
13 Jan 20	156.10001 +0.08	156.10	156.02	156.02	21
10 Jan 20	156.02000 -0.08	156.10	156.00	156.10	187
09 Jan 20	156.10001 -0.90	157.00	156.00	157.00	70
08 Jan 20	157.00000 -0.08	157.08	156.50	157.08	348
07 Jan 20	157.08000 -0.42	157.50	157.06	157.50	30
06 Jan 20	157.50000 -0.28	158.98	157.50	157.78	62
03 Jan 20	157.78000 -0.08	158.48	157.04	157.88	167
02 Jan 20	157.86000 -0.64	158.98	157.00	158.50	1,510
31 Dec 19	158.50000 +0.50	158.50	157.00	157.02	325
30 Dec 19	158.00000 -0.48	158.48	158.00	158.48	74
27 Dec 19	158.48000 -0.50	158.98	157.00	157.00	897
25 Dec 19	158.98000 +0.00	158.98	158.98	158.98	0
24 Dec 19	158.98000 +0.98	158.98	157.00	157.00	425
23 Dec 19	158.00000 +1.00	158.00	157.00	157.00	287
20 Dec 19	157.00000 +0.00	157.02	157.00	157.02	108
19 Dec 19	157.00000 -1.20	159.94	157.00	158.20	259
18 Dec 19	158.20000 +0.20	158.20	158.00	158.02	517
17 Dec 19	158.00000 +0.00	158.00	158.00	158.00	51
16 Dec 19	158.00000 +0.00	159.94	158.00	159.94	255
13 Dec 19	158.00000 -0.90	158.90	158.00	158.88	171
12 Dec 19	158.89999 +0.88	158.90	158.00	158.00	40
11 Dec 19	158.02000 +0.02	158.02	158.02	158.02	1
10 Dec 19	158.00000 -0.04	159.00	158.00	158.04	320
09 Dec 19	158.03999 -0.02	158.04	158.04	158.04	129
06 Dec 19	158.06000 -1.92	159.00	158.04	158.04	274
05 Dec 19	159.98000 +1.92	159.98	158.06	158.08	132
04 Dec 19	158.06000 -1.40	159.98	158.06	159.46	19
03 Dec 19	159.46001 -0.48	159.98	158.02	159.94	66
02 Dec 19	159.94000 +0.00	159.98	158.00	158.00	200
29 Nov 19	159.94000 +1.94	159.94	157.30	158.00	129
28 Nov 19	158.00000 +0.68	158.00	157.32	157.34	221
27 Nov 19	157.32001 -2.66	159.98	157.32	159.98	40
26 Nov 19	159.98000 +0.98	159.98	157.30	159.00	78
25 Nov 19	159.00000 -1.98	159.02	159.00	159.02	635
22 Nov 19	160.98000 +1.50	161.00	158.02	159.48	426
21 Nov 19	159.48000 +1.48	159.48	158.00	158.00	16
20 Nov 19	158.00000 +0.00	158.02	158.00	158.02	302
19 Nov 19	158.00000 +0.00	158.12	157.00	158.00	371
18 Nov 19	158.00000 +0.00	158.00	157.02	158.00	103
15 Nov 19	158.00000 +1.50	159.90	157.00	157.00	1,343
14 Nov 19	156.50000 +1.50	157.00	156.00	156.02	353
13 Nov 19	155.00000 +0.00	155.02	155.00	155.02	178
12 Nov 19	155.00000 -2.00	156.98	154.02	154.02	818
11 Nov 19	157.00000 +2.98	157.00	154.02	154.02	58
08 Nov 19	154.02000 +0.94	154.98	153.06	153.08	200
07 Nov 19	153.08000 -0.22	155.00	153.06	153.32	458
06 Nov 19	153.30000 +0.00	154.10	153.30	153.32	411
05 Nov 19	153.30000 -0.70	154.16	153.30	153.32	1,892
04 Nov 19	154.00000 +0.00	154.10	154.00	154.00	111
01 Nov 19	154.00000 +0.20	154.00	153.80	153.80	201
31 Oct 19	153.80000 +0.00	153.80	153.80	153.80	1
30 Oct 19	153.80000 +1.34	155.00	153.80	154.10	296
29 Oct 19	152.46001 +0.26	154.00	152.20	152.20	60
28 Oct 19	152.20000 +0.20	152.20	152.00	152.00	170
25 Oct 19	152.00000 +0.00	152.02	152.00	152.02	125
24 Oct 19	152.00000 +1.00	152.12	151.00	151.00	168
23 Oct 19	151.00000 +0.00	151.00	151.00	151.00	424
22 Oct 19	151.00000 -1.00	152.00	151.00	151.00	141
21 Oct 19	152.00000 -2.00	153.00	151.00	152.02	213
18 Oct 19	154.00000 +3.00	154.00	150.40	151.00	220
17 Oct 19	151.00000 -0.76	151.76	151.00	151.76	21
16 Oct 19	151.75999 +0.74	151.76	150.04	151.02	153
15 Oct 19	151.02000 +0.00	151.02	151.02	151.02	71
14 Oct 19	151.02000 -2.98	153.98	151.02	153.98	61
11 Oct 19	154.00000 +5.44	154.00	148.50	148.50	619
10 Oct 19	148.56000 -1.36	148.56	148.50	148.50	777
09 Oct 19	149.92000 +1.42	149.92	148.50	148.52	120
08 Oct 19	148.50000 -0.02	149.30	148.50	148.52	118
07 Oct 19	148.52000 -0.48	149.00	148.52	149.00	24
04 Oct 19	149.00000 +0.00	149.00	148.12	149.00	1,135
03 Oct 19	149.00000 -0.48	149.48	149.00	149.48	20
02 Oct 19	149.48000 +0.48	149.48	149.00	149.00	38
01 Oct 19	149.00000 +0.70	149.00	147.02	147.02	260
30 Sep 19	148.30000 +0.30	149.00	147.02	147.02	217
27 Sep 19	148.00000 -0.50	148.50	148.00	148.50	501
26 Sep 19	148.50000 +1.50	148.50	147.00	147.00	364
25 Sep 19	147.00000 +1.50	147.00	145.48	145.50	104
24 Sep 19	145.50000 +1.00	145.50	143.52	143.52	1,591
23 Sep 19	144.50000 +0.50	144.50	143.52	143.52	295
20 Sep 19	144.00000 +0.48	145.00	143.00	143.52	217
19 Sep 19	143.52000 -0.24	144.00	143.32	143.76	247
18 Sep 19	143.75999 +0.26	144.00	142.70	143.50	387
17 Sep 19	143.50000 +1.38	143.50	142.14	142.14	225
16 Sep 19	142.12000 -0.36	142.12	142.12	142.12	20
13 Sep 19	142.48000 -0.52	143.00	142.40	143.00	197
12 Sep 19	143.00000 +0.00	143.00	142.98	142.98	3
11 Sep 19	143.00000 +0.00	143.00	143.00	143.00	1
10 Sep 19	143.00000 +0.00	143.00	143.00	143.00	1
09 Sep 19	143.00000 +0.02	143.00	142.14	142.14	221
06 Sep 19	142.98000 +0.68	142.98	142.20	142.30	232
05 Sep 19	142.30000 -0.70	143.00	142.30	143.00	54
04 Sep 19	143.00000 +0.68	143.00	142.30	142.32	1,434
03 Sep 19	142.32001 +0.30	142.32	142.00	142.00	182
02 Sep 19	142.02000 +0.02	142.02	142.02	142.02	114
30 Aug 19	142.00000 -1.00	143.00	142.00	143.00	31
29 Aug 19	143.00000 -1.00	143.98	143.00	143.98	60
28 Aug 19	144.00000 -1.02	144.50	143.04	144.00	315
27 Aug 19	145.02000 -2.96	147.98	145.02	147.98	156
26 Aug 19	147.98000 -0.02	147.98	146.02	146.02	85
23 Aug 19	148.00000 +0.00	148.00	147.00	148.00	12
22 Aug 19	148.00000 +0.00	148.50	148.00	148.02	951
21 Aug 19	148.00000 -1.00	148.98	148.00	148.98	401
20 Aug 19	149.00000 -0.34	149.00	148.00	148.00	1,285
19 Aug 19	149.34000 -1.66	150.98	148.20	150.98	218
16 Aug 19	151.00000 +1.60	151.00	149.98	149.98	87
15 Aug 19	149.39999 -0.10	149.40	149.40	149.40	20
14 Aug 19	149.50000 +0.16	149.50	149.48	149.50	145
13 Aug 19	149.34000 -0.26	149.60	149.28	149.60	187
12 Aug 19	149.60001 +0.10	150.00	149.48	149.98	221
09 Aug 19	149.50000 +0.48	150.00	149.02	149.02	159
08 Aug 19	149.02000 +0.62	150.00	148.90	148.90	555
07 Aug 19	148.39999 +0.40	148.40	148.00	148.02	209
06 Aug 19	148.00000 +0.00	148.02	148.00	148.02	286
05 Aug 19	148.00000 +0.00	148.88	147.00	148.88	51
02 Aug 19	148.00000 +1.00	148.00	148.00	148.00	508
01 Aug 19	147.00000 -3.00	148.00	147.00	147.00	235
31 Jul 19	150.00000 +3.00	150.00	147.00	147.00	458
30 Jul 19	147.00000 +1.00	147.00	145.34	146.50	456
29 Jul 19	146.00000 +1.24	146.00	144.76	144.76	20
26 Jul 19	144.75999 +0.12	144.76	144.64	144.64	12
25 Jul 19	144.64000 +1.54	146.10	143.10	143.10	627
24 Jul 19	143.10001 -2.88	145.98	143.02	145.98	763
23 Jul 19	145.98000 +0.00	145.98	144.56	145.98	66
22 Jul 19	145.98000 +2.76	146.08	143.02	143.02	45
19 Jul 19	143.22000 -4.28	147.50	143.22	147.50	337
18 Jul 19	147.50000 -0.50	147.96	144.74	147.96	201
17 Jul 19	148.00000 +1.50	148.00	143.18	146.48	160
16 Jul 19	146.50000 +0.00	147.00	145.30	146.92	578
15 Jul 19	146.50000 -0.46	146.50	145.00	146.48	218
12 Jul 19	146.96001 +1.46	146.98	143.50	145.00	72
11 Jul 19	145.50000 -1.48	146.98	145.50	146.98	2,224
10 Jul 19	146.98000 +2.00	146.98	142.10	145.00	470
09 Jul 19	144.98000 +0.06	144.98	142.10	144.92	317
08 Jul 19	144.92000 +1.32	144.92	142.98	142.98	150
05 Jul 19	143.60001 +0.08	144.74	142.98	142.98	261
04 Jul 19	143.52000 +3.64	144.00	141.00	141.00	431
03 Jul 19	139.88000 +3.90	139.98	134.00	134.00	335
02 Jul 19	135.98000 +2.00	135.98	134.00	134.00	81
01 Jul 19	133.98000 +0.10	133.98	132.00	133.88	113
28 Jun 19	133.88000 +2.90	133.88	131.00	131.00	350
27 Jun 19	130.98000 -1.00	131.90	129.00	131.90	173
26 Jun 19	131.98000 -1.80	133.88	129.00	133.78	837
25 Jun 19	133.78000 -0.10	133.88	130.10	133.88	364
24 Jun 19	133.88000 +0.58	133.88	131.80	131.80	246
21 Jun 19	133.30000 -1.70	133.30	131.30	132.00	250
20 Jun 19	135.00000 -3.00	138.00	135.00	138.00	190
19 Jun 19	138.00000 -1.98	139.98	138.00	139.98	893
18 Jun 19	139.98000 +0.88	140.00	139.10	139.10	13
17 Jun 19	139.10001 +0.10	140.00	139.00	139.00	335
14 Jun 19	139.00000 +0.00	139.00	139.00	139.00	547
13 Jun 19	139.00000 -1.00	140.02	139.00	140.02	160
12 Jun 19	140.00000 -2.00	144.98	140.00	144.98	172
11 Jun 19	142.00000 -3.06	145.06	141.90	145.06	345
10 Jun 19	145.06000 +0.06	145.06	144.90	145.00	21
07 Jun 19	145.00000 +0.00	145.00	145.00	145.00	116
06 Jun 19	145.00000 +0.50	146.94	144.50	144.52	268
05 Jun 19	144.50000 -0.50	145.48	144.50	145.00	159
04 Jun 19	145.00000 +0.00	146.98	144.20	145.00	212
03 Jun 19	145.00000 -2.94	147.92	145.00	147.92	31
31 May 19	147.94000 +2.92	147.94	145.00	145.02	117
30 May 19	145.02000 +0.02	145.02	145.02	145.02	1
29 May 19	145.00000 -0.86	145.86	145.00	145.86	22
28 May 19	145.86000 +0.00	145.86	145.50	145.86	506
27 May 19	145.86000 +0.06	145.86	145.82	145.82	11
24 May 19	145.80000 +0.80	145.80	145.02	145.02	44
23 May 19	145.00000 +0.00	145.02	145.00	145.00	68
22 May 19	145.00000 -2.20	147.20	144.22	147.20	192
21 May 19	147.20000 +2.68	148.00	145.00	145.02	352
20 May 19	144.52000 -0.48	145.02	144.20	145.02	100
17 May 19	145.00000 -3.00	147.90	145.00	146.00	626
16 May 19	148.00000 -0.48	148.50	147.00	148.48	445
15 May 19	148.48000 +0.06	148.52	147.02	148.52	130
14 May 19	148.42000 -1.36	149.94	148.42	149.78	899
13 May 19	149.78000 +1.78	149.78	147.00	147.00	501
10 May 19	148.00000 +0.00	149.94	147.06	148.00	1,978
09 May 19	148.00000 +2.00	149.00	146.94	146.98	418
08 May 19	146.00000 +1.00	146.00	145.00	145.00	100
07 May 19	145.00000 +1.00	145.00	144.00	144.00	95
06 May 19	144.00000 +0.00	144.00	143.02	143.02	102
03 May 19	144.00000 +1.02	144.00	142.02	142.98	137
02 May 19	142.98000 +1.80	143.00	138.08	141.18	293
30 Apr 19	141.17999 -0.80	141.98	139.52	141.98	13
29 Apr 19	141.98000 +0.00	141.98	140.10	141.98	58
26 Apr 19	141.98000 -0.50	142.48	139.10	142.48	277
25 Apr 19	142.48000 +0.48	142.48	141.60	142.00	40
24 Apr 19	142.00000 -0.46	143.98	141.50	141.70	2,551
23 Apr 19	142.46001 -0.02	142.52	141.50	142.48	114
18 Apr 19	142.48000 -0.02	142.50	141.80	142.48	102
17 Apr 19	142.50000 +0.02	142.50	142.40	142.50	236
16 Apr 19	142.48000 +0.00	142.50	140.82	142.48	40
15 Apr 19	142.48000 +0.00	144.00	140.72	144.00	186
12 Apr 19	142.48000 -0.02	142.62	141.02	142.50	113
11 Apr 19	142.50000 +0.00	142.88	141.12	141.12	525
10 Apr 19	142.50000 +0.02	142.50	141.12	142.48	11,293
09 Apr 19	142.48000 -0.02	142.50	141.22	142.48	434
08 Apr 19	142.50000 -0.10	142.50	141.86	142.02	117
05 Apr 19	142.60001 -0.38	142.98	142.00	142.98	310
04 Apr 19	142.98000 -1.02	143.00	142.98	143.00	60
03 Apr 19	144.00000 +1.00	144.00	143.00	143.00	1,317
02 Apr 19	143.00000 -0.50	144.02	143.00	143.50	328
01 Apr 19	143.50000 -0.50	144.00	143.00	144.00	227
29 Mar 19	144.00000 +2.00	144.00	143.02	143.02	1,498
28 Mar 19	142.00000 -1.00	143.98	142.00	143.00	13
27 Mar 19	143.00000 +0.00	144.00	143.00	143.02	194
26 Mar 19	143.00000 -1.90	145.00	143.00	145.00	547
25 Mar 19	144.89999 +1.90	145.00	143.00	145.00	101
22 Mar 19	143.00000 +0.00	145.98	143.00	143.02	274
21 Mar 19	143.00000 +3.00	146.00	139.98	139.98	502
20 Mar 19	140.00000 +2.50	140.00	136.60	136.60	160
19 Mar 19	137.50000 +0.90	137.50	136.60	136.60	211
18 Mar 19	136.60001 +0.56	142.30	136.02	142.30	224
15 Mar 19	136.03999 +0.04	141.90	136.00	136.00	400
14 Mar 19	136.00000 +0.00	136.50	136.00	136.00	73
13 Mar 19	136.00000 +1.06	136.00	134.00	134.94	554
12 Mar 19	134.94000 +0.94	134.98	134.00	134.02	116
11 Mar 19	134.00000 -1.00	134.98	134.00	134.98	41
08 Mar 19	135.00000 +0.10	135.00	134.90	134.90	9
07 Mar 19	134.89999 +0.02	134.90	134.88	134.88	2
06 Mar 19	134.88000 +0.02	135.00	134.00	134.94	194
05 Mar 19	134.86000 -0.14	135.00	133.52	134.98	184
04 Mar 19	135.00000 +2.32	135.00	131.00	132.68	725
01 Mar 19	132.67999 -0.10	133.18	130.36	132.78	110
28 Feb 19	132.78000 +0.78	132.80	130.32	132.80	133
27 Feb 19	132.00000 -0.90	132.00	132.00	132.00	63
26 Feb 19	132.89999 +0.00	132.90	132.00	132.88	137
25 Feb 19	132.89999 -0.08	132.98	132.00	132.98	97
22 Feb 19	132.98000 -0.02	133.00	131.10	132.50	661
21 Feb 19	133.00000 +1.00	133.40	132.50	133.40	658
20 Feb 19	132.00000 -0.02	132.06	132.00	132.02	619
19 Feb 19	132.02000 +0.52	133.40	131.50	131.52	204
18 Feb 19	131.50000 -1.08	132.48	130.02	132.48	86
15 Feb 19	132.58000 +4.08	132.60	128.50	128.50	1,127
14 Feb 19	128.50000 +1.30	129.00	127.20	127.20	327
13 Feb 19	127.20000 +0.80	127.20	126.42	126.42	96
12 Feb 19	126.40000 +0.22	126.40	126.18	126.20	21
11 Feb 19	126.18000 +0.00	126.40	126.18	126.18	218
08 Feb 19	126.18000 -0.26	127.20	126.18	126.44	155
07 Feb 19	126.44000 +0.26	126.44	126.40	126.40	44
06 Feb 19	126.18000 +0.00	127.00	126.18	126.52	94
05 Feb 19	126.18000 -2.32	127.30	126.16	126.18	852
04 Feb 19	128.50000 -0.60	129.60	128.50	129.12	80
01 Feb 19	129.10001 -0.30	129.40	129.10	129.40	332
31 Jan 19	129.39999 +0.00	129.42	129.40	129.42	983
30 Jan 19	129.39999 -0.30	129.68	129.40	129.68	11
29 Jan 19	129.70000 +0.10	130.14	129.60	129.62	2,072
28 Jan 19	129.60001 +0.00	129.60	129.60	129.60	17
25 Jan 19	129.60001 -0.40	130.00	129.60	130.00	243
24 Jan 19	130.00000 +0.20	130.14	129.60	129.80	132
23 Jan 19	129.80000 +0.30	130.14	129.52	129.52	63
22 Jan 19	129.50000 -0.20	130.50	129.50	129.70	158
21 Jan 19	129.70000 -0.30	129.80	129.70	129.80	262
18 Jan 19	130.00000 +0.30	130.00	129.80	129.80	44
17 Jan 19	129.70000 -0.20	129.72	129.70	129.72	785
16 Jan 19	129.89999 -0.30	130.20	129.50	130.20	695
15 Jan 19	130.20000 +0.18	130.20	130.00	130.02	471
14 Jan 19	130.02000 +0.02	130.02	130.02	130.02	32
11 Jan 19	130.00000 +0.10	130.00	129.70	129.90	158
10 Jan 19	129.89999 +0.08	129.90	129.82	129.82	69
09 Jan 19	129.82001 -0.08	130.74	129.80	129.90	385
08 Jan 19	129.89999 +0.00	129.90	129.90	129.90	1
07 Jan 19	129.89999 -0.60	130.76	129.90	130.50	34
04 Jan 19	130.50000 +0.64	130.50	129.60	129.86	445
03 Jan 19	129.86000 +0.06	129.86	129.80	129.80	13
02 Jan 19	129.80000 -0.20	130.02	129.70	130.02	583
31 Dec 18	130.00000 +0.00	130.00	130.00	130.00	2
28 Dec 18	130.00000 -1.00	131.00	130.00	131.00	2
27 Dec 18	131.00000 -1.60	131.00	130.00	130.90	186
24 Dec 18	132.60001 -0.10	132.60	130.60	132.58	111
21 Dec 18	132.70000 +0.70	132.70	132.00	132.02	135
20 Dec 18	132.00000 -0.40	132.60	132.00	132.60	312
19 Dec 18	132.39999 +0.48	132.40	132.00	132.02	274
18 Dec 18	131.92000 -0.10	132.02	131.92	132.02	43
17 Dec 18	132.02000 +0.02	132.70	132.02	132.70	99
14 Dec 18	132.00000 +0.44	132.50	131.56	131.56	415
13 Dec 18	131.56000 -0.92	132.48	131.52	132.48	117
12 Dec 18	132.48000 +0.68	132.48	131.52	131.80	1,544
11 Dec 18	131.80000 -0.30	132.48	131.80	132.10	621
10 Dec 18	132.10001 -0.02	132.10	132.10	132.10	141
07 Dec 18	132.12000 -0.68	132.22	132.12	132.22	275
06 Dec 18	132.80000 +1.28	132.90	131.52	131.54	721
05 Dec 18	131.52000 -0.28	132.00	131.52	131.80	22
04 Dec 18	131.80000 -0.80	132.50	131.52	131.52	180
03 Dec 18	132.60001 +1.52	132.60	131.00	132.00	604
30 Nov 18	131.08000 -0.62	131.68	131.08	131.68	35
29 Nov 18	131.70000 +1.20	131.70	130.50	130.50	1,007
28 Nov 18	130.50000 +0.00	131.10	130.00	130.00	384
27 Nov 18	130.50000 +0.60	130.50	130.00	130.00	100
26 Nov 18	129.89999 +0.30	129.90	129.20	129.20	347
23 Nov 18	129.60001 +1.30	129.60	128.30	128.30	128
22 Nov 18	128.30000 +0.30	128.32	128.30	128.32	51
21 Nov 18	128.00000 +0.00	128.00	128.00	128.00	6
20 Nov 18	128.00000 -0.12	128.40	127.80	128.32	959
19 Nov 18	128.12000 +0.04	128.40	128.12	128.12	56
16 Nov 18	128.08000 +1.52	128.08	126.20	126.56	1,796
15 Nov 18	126.56000 +0.26	126.56	126.30	126.30	6
14 Nov 18	126.30000 +0.00	126.56	126.30	126.30	19
13 Nov 18	126.30000 +0.30	126.30	126.00	126.00	344
12 Nov 18	126.00000 +0.38	126.00	125.60	125.60	1,961
09 Nov 18	125.62000 +0.22	125.98	125.42	125.42	169
08 Nov 18	125.40000 -0.30	125.98	125.40	125.70	117
07 Nov 18	125.70000 +0.70	125.70	124.98	124.98	100
06 Nov 18	125.00000 +0.88	125.00	124.12	124.14	70
05 Nov 18	124.12000 -0.78	124.12	124.12	124.12	42
02 Nov 18	124.90000 +0.80	124.90	124.10	124.12	149
01 Nov 18	124.10000 +0.00	124.10	124.10	124.10	1
31 Oct 18	124.10000 +0.10	124.10	124.00	124.00	60
30 Oct 18	124.00000 -0.60	124.02	124.00	124.02	134
29 Oct 18	124.60000 -0.60	125.00	124.60	125.00	82
26 Oct 18	125.20000 -0.80	125.98	125.20	125.98	231
25 Oct 18	126.00000 -0.88	126.02	125.52	125.52	118
24 Oct 18	126.88000 -0.60	127.48	125.50	127.48	835
23 Oct 18	127.48000 +0.98	127.48	126.50	126.52	688
22 Oct 18	126.50000 -0.20	126.70	126.50	126.70	141
19 Oct 18	126.70000 -0.20	127.48	126.50	126.90	3,011
18 Oct 18	126.90000 +0.10	126.90	126.80	126.80	360
17 Oct 18	126.80000 +0.00	126.80	126.80	126.80	300
16 Oct 18	126.80000 +0.10	126.80	126.70	126.70	969
15 Oct 18	126.70000 -0.20	126.90	126.60	126.60	308
12 Oct 18	126.90000 +0.30	126.90	126.60	126.62	91
11 Oct 18	126.60000 +0.10	127.48	126.60	126.62	1,308
10 Oct 18	126.50000 -0.50	127.78	126.42	127.00	194
09 Oct 18	127.00000 -1.20	128.18	126.90	128.18	286
08 Oct 18	128.20000 -0.20	128.20	128.14	128.14	87
05 Oct 18	128.39999 +0.28	128.40	128.14	128.14	696
04 Oct 18	128.12000 +0.32	128.38	127.80	127.80	34
03 Oct 18	127.80000 +0.26	128.38	127.54	127.54	35
02 Oct 18	127.54000 -0.56	128.38	127.52	128.08	301
01 Oct 18	128.10001 +1.10	128.10	127.20	127.20	120
28 Sep 18	127.00000 +0.90	127.00	126.10	126.10	36
27 Sep 18	126.10000 +0.10	126.10	126.00	126.00	61
26 Sep 18	126.00000 -0.40	126.98	126.00	126.40	31
25 Sep 18	126.40000 -1.08	126.98	126.40	126.98	32
24 Sep 18	127.48000 -0.08	127.54	126.40	126.40	344
21 Sep 18	127.56000 +0.44	127.56	127.12	127.12	16
20 Sep 18	127.12000 +0.02	128.08	127.10	127.10	81
19 Sep 18	127.10000 +0.00	127.10	127.10	127.10	1
18 Sep 18	127.10000 -0.70	127.80	127.10	127.80	13
17 Sep 18	127.80000 +0.02	127.80	127.00	127.78	138
14 Sep 18	127.78000 +0.76	127.78	127.00	127.12	136
13 Sep 18	127.02000 +0.00	127.02	127.02	127.02	8
12 Sep 18	127.02000 -1.38	129.00	127.00	128.40	220
11 Sep 18	128.39999 -0.40	129.00	128.40	128.80	358
10 Sep 18	128.80000 -0.32	129.50	128.80	129.12	187
07 Sep 18	129.12000 -0.28	129.40	129.12	129.40	71
06 Sep 18	129.39999 -1.70	130.02	129.40	130.02	84
05 Sep 18	131.10001 +1.22	131.48	128.80	129.86	962
04 Sep 18	129.88000 +0.00	129.88	128.80	129.88	32
03 Sep 18	129.88000 +0.00	129.88	129.88	129.88	1
31 Aug 18	129.88000 -0.32	130.20	128.80	130.18	182
30 Aug 18	130.20000 +0.90	130.20	129.28	129.28	208
29 Aug 18	129.30000 +0.00	129.30	128.50	129.28	67
28 Aug 18	129.30000 +0.10	129.30	128.50	129.18	201
27 Aug 18	129.20000 +0.98	129.60	128.98	129.30	375
24 Aug 18	128.22000 +0.00	129.20	128.22	129.20	8
23 Aug 18	128.22000 -0.78	129.20	128.22	129.00	7
22 Aug 18	129.00000 +0.12	129.00	128.00	128.02	1,391
21 Aug 18	128.88000 -0.10	128.90	128.88	128.90	3
20 Aug 18	128.98000 +1.06	129.00	127.90	127.92	40
17 Aug 18	127.92000 -1.08	129.00	127.92	129.00	4
16 Aug 18	129.00000 +0.30	129.00	127.90	128.70	206
15 Aug 18	128.70000 +0.00	128.70	128.30	128.68	50
14 Aug 18	128.70000 +0.20	129.00	127.10	128.52	204
13 Aug 18	128.50000 -0.90	129.00	128.50	128.98	3
10 Aug 18	129.39999 +0.00	129.60	129.00	129.40	29
09 Aug 18	129.39999 +0.10	129.40	129.20	129.40	301
08 Aug 18	129.30000 +0.10	129.40	129.20	129.30	228
07 Aug 18	129.20000 +0.20	129.28	128.00	128.98	85
06 Aug 18	129.00000 +1.00	129.00	128.00	128.02	207
03 Aug 18	128.00000 -0.40	129.00	128.00	128.40	287
02 Aug 18	128.39999 -0.58	129.00	128.00	128.98	13
01 Aug 18	128.98000 +0.98	129.00	127.50	128.00	292
31 Jul 18	128.00000 +0.58	128.70	126.36	127.42	388
30 Jul 18	127.42000 -0.08	127.48	126.22	126.44	137
27 Jul 18	127.50000 +0.02	127.50	127.48	127.48	59
26 Jul 18	127.48000 +0.48	127.50	126.20	127.00	160
25 Jul 18	127.00000 +0.10	127.00	126.50	126.50	363
24 Jul 18	126.90000 +0.02	126.90	126.88	126.88	47
23 Jul 18	126.88000 -0.02	126.88	125.80	126.50	99
20 Jul 18	126.90000 +0.62	126.90	125.00	126.28	246
19 Jul 18	126.28000 +0.58	126.28	125.00	125.70	278
18 Jul 18	125.70000 -0.22	125.70	125.20	125.30	45
17 Jul 18	125.92000 -0.96	125.92	125.20	125.82	258
16 Jul 18	126.88000 -0.02	126.88	126.88	126.88	1
13 Jul 18	126.90000 +0.00	126.90	126.50	126.88	29
12 Jul 18	126.90000 +0.60	126.90	125.22	126.28	135
11 Jul 18	126.30000 +0.60	126.30	125.00	125.70	149
10 Jul 18	125.70000 +0.32	125.70	125.00	125.40	302
09 Jul 18	125.38000 +0.30	125.40	124.30	125.40	184
06 Jul 18	125.08000 -0.40	125.08	124.20	124.20	177
05 Jul 18	125.48000 -0.36	125.48	124.90	125.48	397
04 Jul 18	125.84000 -0.02	125.86	125.80	125.84	510
03 Jul 18	125.86000 -1.32	127.18	125.84	127.18	339
02 Jul 18	127.18000 +0.28	127.18	126.10	126.90	139
29 Jun 18	126.90000 -0.10	127.10	126.10	126.98	162
28 Jun 18	127.00000 -0.20	127.00	126.50	126.98	32
27 Jun 18	127.20000 -0.80	127.78	126.12	127.78	104
26 Jun 18	128.00000 +0.00	128.00	127.00	127.98	136
25 Jun 18	128.00000 +0.20	128.00	127.00	127.80	306
22 Jun 18	127.80000 -1.40	129.40	126.10	129.20	299
21 Jun 18	129.20000 -0.48	129.68	129.20	129.68	47
20 Jun 18	129.67999 -0.30	129.70	129.68	129.70	18
19 Jun 18	129.98000 -2.02	132.10	129.70	131.98	280
18 Jun 18	132.00000 +0.04	132.00	131.12	131.96	109
15 Jun 18	131.96001 +0.76	131.96	131.20	131.22	114
14 Jun 18	131.20000 -0.30	131.50	131.20	131.50	147
13 Jun 18	131.50000 -0.40	132.30	131.48	131.88	648
12 Jun 18	131.89999 -0.10	131.98	131.90	131.98	119
11 Jun 18	132.00000 +0.10	132.00	131.50	131.90	54
08 Jun 18	131.89999 +0.02	131.90	131.88	131.88	60
07 Jun 18	131.88000 +0.68	131.88	131.06	131.18	185
06 Jun 18	131.20000 +0.00	131.20	131.00	131.00	97
05 Jun 18	131.20000 -0.28	131.20	131.00	131.18	100
04 Jun 18	131.48000 +0.00	131.48	131.00	131.48	60
01 Jun 18	131.48000 +1.28	132.00	129.10	130.18	629
31 May 18	130.20000 +2.60	130.20	127.00	128.10	460
30 May 18	127.60000 -2.38	129.98	127.10	129.98	394
29 May 18	129.98000 -0.02	129.98	128.82	129.00	67
28 May 18	130.00000 -1.10	131.00	128.80	130.98	292
25 May 18	131.10001 +0.02	131.10	128.52	129.90	703
24 May 18	131.08000 +0.14	131.10	129.48	130.94	306
23 May 18	130.94000 +1.80	131.10	127.92	128.00	761
22 May 18	129.14000 -0.96	130.60	128.86	130.10	909
21 May 18	130.10001 -0.88	131.48	126.40	127.60	402
18 May 18	130.98000 -1.30	130.98	130.50	130.50	442
17 May 18	132.28000 +0.58	132.30	131.68	131.68	195
16 May 18	131.70000 +0.70	131.70	131.12	131.12	347
15 May 18	131.00000 -1.00	132.00	130.50	131.50	389
14 May 18	132.00000 +0.90	132.00	130.50	130.50	656
11 May 18	131.10001 +0.30	131.10	130.50	130.78	124
10 May 18	130.80000 +0.30	130.80	130.50	130.52	131
09 May 18	130.50000 -0.20	130.50	130.26	130.26	164
08 May 18	130.70000 +0.74	130.70	130.00	130.00	62
07 May 18	129.96001 -0.04	130.50	129.96	130.50	152
04 May 18	130.00000 +0.48	130.50	129.52	129.52	63
03 May 18	129.52000 -0.88	129.52	129.52	129.52	20
02 May 18	130.39999 +0.00	130.40	130.00	130.38	363
30 Apr 18	130.39999 -0.10	130.40	129.40	129.40	78
27 Apr 18	130.50000 +0.50	130.50	130.00	130.00	246
26 Apr 18	130.00000 -0.20	130.20	129.50	130.20	309
25 Apr 18	130.20000 +0.90	130.20	129.00	129.28	218
24 Apr 18	129.30000 +0.30	129.30	128.98	129.02	543
23 Apr 18	129.00000 +0.56	129.00	128.80	129.00	459
20 Apr 18	128.44000 +0.44	129.00	128.00	128.00	206
19 Apr 18	128.00000 +0.00	128.00	128.00	128.00	422
18 Apr 18	128.00000 -0.40	128.40	128.00	128.40	112
17 Apr 18	128.39999 +0.32	128.40	128.08	128.10	66
16 Apr 18	128.08000 +1.68	128.08	128.02	128.02	68
13 Apr 18	126.40000 -0.08	128.00	126.40	126.48	136
12 Apr 18	126.48000 -0.22	128.84	126.48	128.84	57
11 Apr 18	126.70000 +0.00	126.72	126.70	126.72	19
10 Apr 18	126.70000 -0.30	127.12	126.70	127.06	95
09 Apr 18	127.00000 -2.20	129.20	127.00	129.20	191
06 Apr 18	129.20000 -0.20	129.42	129.20	129.42	339
05 Apr 18	129.39999 +0.00	129.42	129.40	129.42	825
04 Apr 18	129.39999 -0.02	129.44	129.40	129.44	187
03 Apr 18	129.42000 -0.28	129.70	129.42	129.68	158
29 Mar 18	129.70000 +0.00	129.70	129.70	129.70	1
28 Mar 18	129.70000 -0.80	129.90	129.70	129.72	374
27 Mar 18	130.50000 +1.04	131.00	129.28	129.28	632
26 Mar 18	129.46001 -0.24	129.90	127.78	128.82	517
23 Mar 18	129.70000 -0.30	129.88	128.80	129.88	321
22 Mar 18	130.00000 -0.50	130.00	129.70	129.70	493
21 Mar 18	130.50000 +0.50	130.80	129.42	129.98	431
20 Mar 18	130.00000 +3.00	130.00	126.70	127.00	1,248
19 Mar 18	127.00000 -0.60	127.72	127.00	127.30	376
16 Mar 18	127.60000 -0.64	128.70	127.60	127.98	151
15 Mar 18	128.24001 -0.16	128.98	127.90	128.38	114
14 Mar 18	128.39999 +0.86	128.40	127.54	127.54	55
13 Mar 18	127.54000 +0.54	128.10	127.02	127.02	332
12 Mar 18	127.00000 -1.60	128.60	127.00	128.60	111
09 Mar 18	128.60001 +0.86	128.70	127.48	127.50	540
08 Mar 18	127.74000 +1.44	127.74	125.80	126.30	533
07 Mar 18	126.30000 +0.00	126.30	125.20	125.98	999
06 Mar 18	126.30000 +0.60	126.30	125.20	125.70	158
05 Mar 18	125.70000 -1.14	125.70	125.20	125.68	103
02 Mar 18	126.84000 -0.02	126.86	125.70	126.86	32
01 Mar 18	126.86000 -0.02	126.90	126.00	126.88	66
28 Feb 18	126.88000 +0.00	126.90	126.00	126.90	140
27 Feb 18	126.88000 +0.88	126.88	126.00	126.10	85
26 Feb 18	126.00000 -1.00	127.02	125.80	127.02	241
23 Feb 18	127.00000 +0.88	127.00	126.00	126.12	440
22 Feb 18	126.12000 +0.06	126.88	126.06	126.06	52
21 Feb 18	126.06000 -0.82	126.88	126.00	126.02	191
20 Feb 18	126.88000 +0.68	126.88	126.00	126.22	225
19 Feb 18	126.20000 +0.08	126.88	126.10	126.10	21
16 Feb 18	126.12000 -0.88	127.00	126.10	127.00	79
15 Feb 18	127.00000 +0.02	127.00	126.98	126.98	32
14 Feb 18	126.98000 -0.02	127.00	125.80	126.88	460
13 Feb 18	127.00000 +0.78	127.00	126.10	126.22	215
12 Feb 18	126.22000 +0.10	126.22	126.14	126.14	6
09 Feb 18	126.12000 -0.88	127.00	126.12	127.00	24
08 Feb 18	127.00000 +0.00	127.00	127.00	127.00	231
07 Feb 18	127.00000 +2.12	127.20	126.98	127.00	1,021
06 Feb 18	124.88000 -2.92	125.50	124.88	125.50	283
05 Feb 18	127.80000 -1.18	128.98	127.00	127.90	415
02 Feb 18	128.98000 -0.60	129.50	127.90	129.50	246
01 Feb 18	129.58000 +1.18	129.58	127.30	127.98	271
31 Jan 18	128.39999 +1.36	128.40	127.00	127.04	242
30 Jan 18	127.04000 -0.46	127.80	127.04	127.50	46
29 Jan 18	127.50000 +0.10	127.50	127.00	127.40	139
26 Jan 18	127.40000 +0.40	127.40	127.00	127.02	217
25 Jan 18	127.00000 -0.48	127.40	127.00	127.38	10
24 Jan 18	127.48000 +0.48	127.50	126.98	127.00	341
23 Jan 18	127.00000 +0.62	127.00	124.36	125.50	516
22 Jan 18	126.38000 -1.38	128.40	126.38	128.40	154
19 Jan 18	127.76000 +0.26	127.76	127.50	127.52	131
18 Jan 18	127.50000 -0.70	128.10	127.50	127.60	669
17 Jan 18	128.20000 -0.30	128.30	127.60	127.60	45
16 Jan 18	128.50000 +1.50	128.50	126.90	126.98	503
15 Jan 18	127.00000 +0.14	127.00	126.88	126.90	220
12 Jan 18	126.86000 -0.02	126.88	126.00	126.86	54
11 Jan 18	126.88000 +1.50	126.90	125.38	125.38	325
10 Jan 18	125.38000 +2.26	125.38	123.22	123.22	178
09 Jan 18	123.12000 -0.46	123.88	123.12	123.58	121
08 Jan 18	123.58000 +0.58	123.58	123.10	123.28	62
05 Jan 18	123.00000 +0.50	123.00	122.50	122.50	48
04 Jan 18	122.50000 +0.40	123.28	121.40	122.08	283
03 Jan 18	122.10000 +1.54	122.10	120.00	120.56	571
02 Jan 18	120.56000 +0.56	120.56	119.74	120.02	621
29 Dec 17	120.00000 +0.00	120.00	119.91	120.00	394
28 Dec 17	120.00000 -0.01	120.99	120.00	120.02	227
27 Dec 17	120.01000 -0.01	120.99	120.01	120.03	452
22 Dec 17	120.02000 -0.08	120.99	120.02	120.10	428
21 Dec 17	120.10000 -0.12	120.23	120.02	120.23	268
20 Dec 17	120.22000 -0.59	120.38	120.21	120.21	621
19 Dec 17	120.81000 -0.19	121.29	120.81	121.00	610
18 Dec 17	121.00000 +0.87	121.00	120.25	120.25	449
15 Dec 17	120.13000 +0.03	120.70	120.10	120.11	1,317
14 Dec 17	120.10000 -0.55	120.69	120.10	120.65	152
13 Dec 17	120.65000 +0.15	120.65	120.30	120.50	422
12 Dec 17	120.50000 +0.50	120.89	120.00	120.02	489
11 Dec 17	120.00000 +0.20	120.40	119.79	119.79	649
08 Dec 17	119.80000 +0.00	119.80	119.00	119.79	208
07 Dec 17	119.80000 +0.80	119.80	118.10	118.99	623
06 Dec 17	119.00000 +2.00	119.00	117.00	117.00	903
05 Dec 17	117.00000 -0.49	117.56	117.00	117.49	494
04 Dec 17	117.49000 +0.00	117.49	117.49	117.49	1
01 Dec 17	117.49000 -0.31	117.49	117.00	117.49	217
30 Nov 17	117.80000 -0.89	118.69	117.80	118.69	68
29 Nov 17	118.69000 +1.39	118.70	117.32	117.32	236
28 Nov 17	117.30000 -1.40	118.69	117.20	118.69	202
27 Nov 17	118.70000 -0.29	118.80	118.50	118.80	1,328
24 Nov 17	118.99000 -0.56	119.46	118.99	119.44	161
23 Nov 17	119.55000 -0.46	120.10	119.54	120.00	121
22 Nov 17	120.01000 -0.09	120.99	120.01	120.11	23
21 Nov 17	120.10000 -1.60	121.70	120.10	121.70	267
20 Nov 17	121.70000 -0.90	122.01	121.40	122.01	233
17 Nov 17	122.60000 -1.40	124.90	122.60	124.01	395
16 Nov 17	124.00000 -1.00	125.00	124.00	124.99	227
15 Nov 17	125.00000 -1.80	126.80	124.70	126.80	161
14 Nov 17	126.80000 -2.73	129.53	126.80	129.53	186
13 Nov 17	129.53000 -1.07	130.60	128.00	130.59	415
10 Nov 17	130.60001 +0.49	130.99	129.80	130.11	307
09 Nov 17	130.11000 -0.50	131.10	129.81	130.61	371
08 Nov 17	130.61000 +0.01	130.78	130.00	130.60	530
07 Nov 17	130.60001 +1.30	130.60	128.83	129.30	140
06 Nov 17	129.30000 +0.20	129.40	128.56	128.56	102
03 Nov 17	129.10001 +0.10	129.10	128.02	129.00	158
02 Nov 17	129.00000 -0.09	129.09	129.00	129.09	108
01 Nov 17	129.09000 +1.08	129.09	128.99	129.09	1,548
31 Oct 17	128.00999 -1.09	128.99	128.00	128.99	344
30 Oct 17	129.10001 +1.05	129.10	128.00	128.00	242
27 Oct 17	128.05000 -0.95	129.01	128.05	129.01	206
26 Oct 17	129.00000 +0.79	129.00	128.75	128.76	205
25 Oct 17	128.21001 +0.11	128.21	128.21	128.21	1
24 Oct 17	128.10001 -0.70	129.09	128.10	128.79	172
23 Oct 17	128.80000 +0.30	128.80	128.05	128.50	112
20 Oct 17	128.50000 -0.30	128.50	127.99	127.99	381
19 Oct 17	128.80000 -0.30	129.09	128.80	129.09	26
18 Oct 17	129.10001 +0.83	129.10	129.00	129.01	443
17 Oct 17	128.27000 -1.94	130.50	128.01	130.21	236
16 Oct 17	130.21001 +0.21	130.89	130.00	130.03	24
13 Oct 17	130.00000 +0.00	130.89	130.00	130.01	174
12 Oct 17	130.00000 +0.78	130.90	129.23	129.23	186
11 Oct 17	129.22000 -0.78	130.01	129.22	130.01	103
10 Oct 17	130.00000 +0.00	130.01	129.99	129.99	497
09 Oct 17	130.00000 +1.20	130.00	128.00	128.00	301
06 Oct 17	128.80000 -0.30	129.34	127.50	129.34	334
05 Oct 17	129.10001 -0.87	130.00	127.70	129.11	402
04 Oct 17	129.97000 +1.58	129.98	127.81	128.80	338
03 Oct 17	128.39000 +0.49	128.79	127.90	127.90	58
02 Oct 17	127.90000 +0.15	127.90	127.00	127.00	379
29 Sep 17	127.75000 +0.00	127.75	127.00	127.40	181
28 Sep 17	127.75000 -0.75	128.90	127.70	128.49	179
27 Sep 17	128.50000 -0.39	128.90	128.01	128.90	60
26 Sep 17	128.89000 +0.00	128.89	128.50	128.79	190
25 Sep 17	128.89000 +0.14	128.90	128.89	128.90	18
22 Sep 17	128.75000 +0.25	128.80	127.41	128.01	226
21 Sep 17	128.50000 +1.90	128.50	126.60	126.61	577
20 Sep 17	126.60000 +0.20	127.00	126.41	126.41	190
19 Sep 17	126.40000 +0.00	126.40	126.20	126.38	329
18 Sep 17	126.40000 +1.95	126.40	124.53	124.53	713
15 Sep 17	124.45000 -0.05	125.29	124.45	124.50	700
14 Sep 17	124.50000 -0.80	125.30	124.50	125.29	46
13 Sep 17	125.30000 +0.01	125.30	124.50	125.29	818
12 Sep 17	125.29000 +0.00	125.30	125.00	125.01	60
11 Sep 17	125.29000 -0.92	126.99	125.29	126.21	303
08 Sep 17	126.21000 +0.11	126.21	125.99	126.10	588
07 Sep 17	126.10000 -0.03	126.20	125.00	126.12	278
06 Sep 17	126.13000 +0.04	126.13	125.10	126.09	98
05 Sep 17	126.09000 +0.09	126.09	124.40	125.01	417
04 Sep 17	126.00000 +0.50	126.10	126.00	126.00	121
01 Sep 17	125.50000 +0.01	125.50	125.50	125.50	3
31 Aug 17	125.49000 +0.90	125.50	124.46	124.59	170
30 Aug 17	124.59000 +1.57	124.59	123.01	123.02	143
29 Aug 17	123.02000 -0.97	123.99	123.02	123.99	56
28 Aug 17	123.99000 +0.00	123.99	123.99	123.99	1
25 Aug 17	123.99000 +0.59	123.99	123.00	123.39	104
24 Aug 17	123.40000 +0.40	123.40	123.00	123.00	63
23 Aug 17	123.00000 -0.09	123.10	122.25	123.09	80
22 Aug 17	123.09000 -0.60	123.69	122.30	123.69	251
21 Aug 17	123.69000 -1.28	125.14	122.61	122.61	499
18 Aug 17	124.97000 -0.23	125.19	124.97	125.19	11
17 Aug 17	125.20000 +0.10	125.20	124.00	125.09	167
16 Aug 17	125.10000 +0.00	125.10	124.00	124.99	314
15 Aug 17	125.10000 +1.00	125.10	124.89	124.90	92
14 Aug 17	124.10000 +0.55	125.00	123.04	123.56	519
11 Aug 17	123.55000 -1.42	124.98	123.01	124.97	32
10 Aug 17	124.97000 +0.00	124.97	124.97	124.97	2
09 Aug 17	124.97000 +0.37	124.98	123.07	123.07	213
08 Aug 17	124.60000 +0.60	124.60	123.99	123.99	118
07 Aug 17	124.00000 +0.02	124.00	123.90	124.00	50
04 Aug 17	123.98000 +0.48	123.98	122.21	123.50	342
03 Aug 17	123.50000 +0.00	123.50	122.20	123.50	545
02 Aug 17	123.50000 +0.00	123.50	123.00	123.50	153
01 Aug 17	123.50000 +0.51	123.50	122.85	123.00	86
31 Jul 17	122.99000 -0.71	123.00	122.19	122.19	106
28 Jul 17	123.70000 +0.22	123.70	122.26	123.47	79
27 Jul 17	123.48000 +0.40	123.49	121.45	121.46	686
26 Jul 17	123.08000 +1.68	123.10	121.41	121.41	64
25 Jul 17	121.40000 -0.50	122.50	120.81	121.90	307
24 Jul 17	121.90000 +0.40	122.05	121.50	121.50	126
21 Jul 17	121.50000 -1.30	123.00	121.50	122.79	664
20 Jul 17	122.80000 +0.60	122.80	121.51	122.20	261
19 Jul 17	122.20000 +0.00	122.20	121.15	122.19	140
18 Jul 17	122.20000 +0.93	122.25	121.10	121.26	365
17 Jul 17	121.27000 +0.27	121.90	119.90	121.28	679
14 Jul 17	121.00000 +0.00	121.29	120.54	121.00	31
13 Jul 17	121.00000 +0.01	121.60	119.67	120.00	1,468
12 Jul 17	120.99000 +1.99	120.99	119.20	119.20	290
11 Jul 17	119.00000 +0.54	119.00	117.51	118.46	215
10 Jul 17	118.46000 +0.16	118.60	118.00	118.29	279
07 Jul 17	118.30000 +0.01	118.30	117.20	118.29	73
06 Jul 17	118.29000 -2.10	121.00	117.20	120.38	1,012
05 Jul 17	120.39000 +0.80	120.60	119.00	119.80	972
04 Jul 17	119.59000 +1.12	119.79	118.47	118.47	668
03 Jul 17	118.47000 +1.25	118.60	116.85	116.85	471
30 Jun 17	117.22000 -0.03	117.25	116.30	117.25	143
29 Jun 17	117.25000 -0.13	117.39	117.25	117.39	214
28 Jun 17	117.38000 +1.13	117.39	116.80	116.80	141
27 Jun 17	116.25000 -0.07	116.49	115.40	116.31	247
26 Jun 17	116.32000 -0.28	116.60	116.32	116.60	129
23 Jun 17	116.60000 -1.25	117.79	116.30	116.30	210
22 Jun 17	117.85000 +0.85	117.85	116.95	117.85	137
21 Jun 17	117.00000 +0.00	117.40	116.80	116.80	308
20 Jun 17	117.00000 -0.85	117.63	116.30	117.63	182
19 Jun 17	117.85000 +0.46	117.85	116.31	116.61	307
16 Jun 17	117.39000 +0.51	117.70	114.85	116.81	1,147
15 Jun 17	116.88000 +0.68	117.50	112.70	116.20	715
14 Jun 17	116.20000 +0.60	116.20	115.02	115.02	167
13 Jun 17	115.60000 +1.50	115.60	113.60	114.09	259
12 Jun 17	114.10000 +0.65	114.68	112.70	112.70	309
09 Jun 17	113.45000 +0.75	113.50	112.70	112.70	260
08 Jun 17	112.70000 -0.30	113.95	112.40	113.01	147
07 Jun 17	113.00000 -1.92	114.93	112.70	114.93	355
06 Jun 17	114.92000 -0.92	115.89	114.20	115.10	399
05 Jun 17	115.84000 -0.06	115.84	114.80	114.80	28
02 Jun 17	115.90000 +0.90	116.00	113.52	115.00	1,071
01 Jun 17	115.00000 +0.65	115.00	114.34	114.35	256
31 May 17	114.35000 +0.25	114.35	113.52	114.10	182
30 May 17	114.10000 +0.10	114.10	113.02	114.00	293
29 May 17	114.00000 +0.50	114.00	111.80	113.29	518
26 May 17	113.50000 -0.05	113.50	112.71	112.71	16
25 May 17	113.55000 +0.65	113.55	112.21	112.90	550
24 May 17	112.90000 +0.31	112.90	111.50	112.59	217
23 May 17	112.59000 -0.26	112.90	111.80	112.85	458
22 May 17	112.85000 +0.08	113.49	110.60	111.70	535
19 May 17	112.77000 -3.23	113.06	110.56	110.56	663
18 May 17	116.00000 +1.00	116.00	114.32	115.20	1,690
17 May 17	115.00000 +0.00	115.60	114.33	114.98	592
16 May 17	115.00000 +1.60	115.00	112.40	113.35	509
15 May 17	113.40000 +0.20	113.40	112.90	112.95	335
12 May 17	113.20000 +0.70	113.20	112.50	112.50	78
11 May 17	112.50000 -0.10	112.90	111.80	112.60	671
10 May 17	112.60000 +1.50	112.80	110.50	111.10	494
09 May 17	111.10000 +1.50	111.10	109.12	109.59	262
08 May 17	109.60000 +0.61	109.60	108.00	108.01	602
05 May 17	108.99000 +0.69	108.99	107.88	108.29	2,928
04 May 17	108.30000 +0.00	108.30	106.71	108.30	910
03 May 17	108.30000 +0.51	108.30	107.68	107.79	2,371
02 May 17	107.79000 -0.41	108.19	106.15	107.20	756
28 Apr 17	108.20000 +0.20	108.20	107.26	107.99	2,475
27 Apr 17	108.00000 +0.00	108.00	107.99	107.99	135
26 Apr 17	108.00000 +0.15	108.00	107.24	107.85	761
25 Apr 17	107.85000 -0.15	108.00	107.85	107.99	204
24 Apr 17	108.00000 +1.01	108.00	107.20	107.42	1,442
21 Apr 17	106.99000 -1.10	108.09	106.11	108.09	198
20 Apr 17	108.09000 +0.90	108.10	106.26	107.19	246
19 Apr 17	107.19000 -0.31	107.49	106.11	107.49	153
18 Apr 17	107.50000 -2.20	109.49	106.00	107.60	953
13 Apr 17	109.70000 +0.10	109.70	108.70	108.80	163
12 Apr 17	109.60000 -1.79	111.40	109.40	111.39	437
11 Apr 17	111.39000 -2.20	113.60	109.70	113.59	467
10 Apr 17	113.59000 -1.10	114.69	113.59	114.69	52
07 Apr 17	114.69000 +0.00	114.69	114.00	114.69	163
06 Apr 17	114.69000 -0.29	114.98	113.80	114.98	202
05 Apr 17	114.98000 -0.01	115.05	113.80	114.99	765
04 Apr 17	114.99000 -0.11	115.10	114.50	115.10	102
03 Apr 17	115.10000 +0.62	115.35	113.91	114.80	596
31 Mar 17	114.48000 -0.50	115.30	114.00	114.40	266
30 Mar 17	114.98000 +0.29	114.98	114.21	114.70	153
29 Mar 17	114.69000 +0.89	114.70	113.50	113.80	481
28 Mar 17	113.80000 +0.30	113.80	113.20	113.50	214
27 Mar 17	113.50000 +0.90	113.50	113.20	113.20	197
24 Mar 17	112.60000 +0.60	113.50	110.32	112.00	785
23 Mar 17	112.00000 -0.23	112.59	111.20	112.23	142
22 Mar 17	112.23000 +0.84	112.30	110.91	111.39	115
21 Mar 17	111.39000 -0.06	111.70	110.32	111.39	229
20 Mar 17	111.45000 -1.35	113.95	110.30	113.80	768
17 Mar 17	112.80000 -0.69	113.77	112.60	113.49	471
16 Mar 17	113.49000 +1.79	114.00	107.30	111.70	1,329
15 Mar 17	111.70000 -0.30	111.99	110.61	111.99	122
14 Mar 17	112.00000 +0.60	112.00	110.30	110.30	937
13 Mar 17	111.40000 +0.00	111.40	110.59	111.40	349
10 Mar 17	111.40000 +0.30	111.40	110.01	111.07	252
09 Mar 17	111.10000 +0.31	111.10	109.71	110.79	91
08 Mar 17	110.79000 +0.14	110.79	109.70	110.65	51
07 Mar 17	110.65000 +0.16	110.65	107.60	109.40	723
06 Mar 17	110.49000 -0.11	110.80	109.41	110.80	247
03 Mar 17	110.60000 +0.21	110.60	109.41	110.39	332
02 Mar 17	110.39000 +1.39	110.50	108.89	108.89	271
01 Mar 17	109.00000 -0.47	109.00	108.20	108.20	273
28 Feb 17	109.47000 +0.00	109.47	109.05	109.46	63
27 Feb 17	109.47000 +0.02	109.47	108.80	109.45	2,698
24 Feb 17	109.45000 -0.05	109.46	108.90	109.46	54
23 Feb 17	109.50000 -0.01	109.95	108.91	109.51	51
22 Feb 17	109.51000 -0.48	110.20	109.51	109.99	139
21 Feb 17	109.99000 -0.51	110.51	109.10	110.51	125
20 Feb 17	110.50000 +0.60	110.51	110.40	110.49	464
17 Feb 17	109.90000 +1.66	109.90	108.24	108.24	640
16 Feb 17	108.24000 -0.61	109.30	107.90	107.90	306
15 Feb 17	108.85000 -0.14	108.86	107.96	107.96	406
14 Feb 17	108.99000 -0.50	109.00	108.20	108.20	253
13 Feb 17	109.49000 -0.46	109.59	108.50	108.50	364
10 Feb 17	109.95000 -0.05	109.95	109.10	109.89	341
09 Feb 17	110.00000 +0.50	110.00	109.11	109.44	406
08 Feb 17	109.50000 +1.47	109.59	107.50	107.89	1,818
07 Feb 17	108.03000 -0.55	108.03	107.60	108.00	588
06 Feb 17	108.58000 +0.00	108.58	107.60	107.60	210
03 Feb 17	108.58000 +1.38	108.70	107.50	107.50	675
02 Feb 17	107.20000 +1.20	107.20	105.81	106.01	517
01 Feb 17	106.00000 +0.06	106.90	105.57	105.61	739
31 Jan 17	105.94000 +0.00	105.94	105.50	105.50	301
30 Jan 17	105.94000 +0.44	105.94	105.50	105.92	401
27 Jan 17	105.50000 +0.00	105.94	105.00	105.94	285
26 Jan 17	105.50000 +0.00	106.00	105.20	105.20	126
25 Jan 17	105.50000 +0.01	105.99	105.49	105.49	203
24 Jan 17	105.49000 +0.42	105.70	105.00	105.07	582
23 Jan 17	105.07000 +1.36	105.08	103.80	104.50	463
20 Jan 17	103.71000 -0.78	104.49	103.70	104.49	679
19 Jan 17	104.49000 +0.49	104.50	104.49	104.50	160
18 Jan 17	104.00000 -0.30	105.10	103.70	104.51	542
17 Jan 17	104.30000 -0.20	105.10	103.70	104.00	1,362
16 Jan 17	104.50000 +0.00	105.10	103.70	103.70	226
13 Jan 17	104.50000 +1.20	104.50	102.20	103.20	847
12 Jan 17	103.30000 +0.31	103.30	102.80	102.99	121
11 Jan 17	102.99000 +0.29	102.99	102.70	102.70	13
10 Jan 17	102.70000 +0.20	103.60	101.50	102.50	1,487
09 Jan 17	102.50000 +0.49	103.90	102.20	102.52	440
06 Jan 17	102.01000 -1.54	103.70	101.91	103.70	2,027
05 Jan 17	103.55000 -1.05	104.60	103.55	104.60	258
04 Jan 17	104.60000 +0.00	105.00	104.60	105.00	264
03 Jan 17	104.60000 +0.40	106.33	104.50	104.70	1,402
02 Jan 17	104.20000 +1.84	104.50	104.00	104.19	728
30 Dec 16	102.36000 -0.94	103.40	102.32	103.29	163
29 Dec 16	103.30000 +0.91	103.30	101.20	101.50	497
28 Dec 16	102.39000 +0.89	102.70	101.49	101.49	235
27 Dec 16	101.50000 +0.00	102.00	101.30	101.50	428
23 Dec 16	101.50000 -0.78	102.40	101.50	102.19	1,673
22 Dec 16	102.28000 +0.18	102.69	102.10	102.11	78
21 Dec 16	102.10000 -0.10	102.70	101.30	102.20	614
20 Dec 16	102.20000 +0.00	102.20	101.36	102.19	869
19 Dec 16	102.20000 -0.20	102.20	101.60	102.20	531
16 Dec 16	102.40000 +0.00	102.40	101.30	101.30	855
15 Dec 16	102.40000 +0.40	102.50	101.77	102.00	340
14 Dec 16	102.00000 +0.55	102.30	101.52	101.52	112
13 Dec 16	101.45000 -0.94	102.29	101.00	102.24	426
12 Dec 16	102.39000 +0.09	102.50	101.50	102.30	198
09 Dec 16	102.30000 +1.62	102.30	100.00	100.68	794
08 Dec 16	100.68000 +1.16	100.68	99.52	99.53	197
07 Dec 16	99.52000 +0.52	100.00	99.01	99.01	77
06 Dec 16	99.00000 -0.50	100.00	99.00	99.50	403
05 Dec 16	99.50000 +0.70	99.50	98.71	98.71	90
02 Dec 16	98.80000 -0.60	99.50	98.80	99.39	128
01 Dec 16	99.40000 +0.30	99.40	98.70	99.10	362
30 Nov 16	99.10000 +0.20	99.10	98.90	98.90	348
29 Nov 16	98.90000 +1.11	98.90	97.40	98.00	223
28 Nov 16	97.79000 -0.10	97.89	97.79	97.89	159
25 Nov 16	97.89000 -0.01	97.89	97.00	97.89	41
24 Nov 16	97.90000 +0.00	98.80	96.70	97.89	486
23 Nov 16	97.90000 +0.60	97.90	96.70	97.29	171
22 Nov 16	97.30000 +0.74	97.30	96.55	96.55	103
21 Nov 16	96.56000 +0.38	96.56	96.18	96.18	72
18 Nov 16	96.18000 -0.38	96.56	96.00	96.56	23
17 Nov 16	96.56000 +0.76	97.00	96.56	97.00	69
16 Nov 16	95.80000 -1.30	97.50	95.80	97.11	273
15 Nov 16	97.10000 -0.90	98.01	97.10	97.40	316
14 Nov 16	98.00000 -0.50	99.25	98.00	98.50	236
11 Nov 16	98.50000 -0.74	99.24	98.50	99.24	16
10 Nov 16	99.24000 +0.01	99.24	99.23	99.23	19
09 Nov 16	99.23000 +0.23	99.23	97.80	99.00	97
08 Nov 16	99.00000 +0.94	99.02	98.06	98.06	940
07 Nov 16	98.06000 +0.03	98.06	97.70	98.03	153
04 Nov 16	98.03000 -0.27	99.10	98.00	98.30	269
03 Nov 16	98.30000 -0.70	99.00	97.81	99.00	490
02 Nov 16	99.00000 +0.01	99.00	98.00	98.99	171
01 Nov 16	98.99000 +0.49	98.99	98.20	98.50	51
31 Oct 16	98.50000 +0.25	98.80	98.25	98.25	131
28 Oct 16	98.25000 -0.39	98.64	97.81	98.64	67
27 Oct 16	98.64000 -0.11	98.75	98.10	98.75	125
26 Oct 16	98.75000 +0.76	98.80	97.72	98.02	244
25 Oct 16	97.99000 -0.01	97.99	97.97	97.99	6
24 Oct 16	98.00000 -0.20	98.19	97.20	98.19	46
21 Oct 16	98.20000 +0.30	98.20	96.50	97.89	372
20 Oct 16	97.90000 +1.60	97.90	94.20	96.51	705
19 Oct 16	96.30000 -0.78	97.10	95.78	97.08	437
18 Oct 16	97.08000 -0.01	97.10	96.20	97.08	100
17 Oct 16	97.09000 -0.33	97.89	96.80	97.10	532
14 Oct 16	97.42000 -1.78	99.20	97.42	99.18	141
13 Oct 16	99.20000 +0.90	99.39	97.60	98.31	382
12 Oct 16	98.30000 -0.80	99.10	98.30	99.10	14
11 Oct 16	99.10000 +1.50	99.10	97.61	97.61	51
10 Oct 16	97.60000 +0.00	97.60	96.00	96.20	372
07 Oct 16	97.60000 +0.39	97.60	96.82	97.21	185
06 Oct 16	97.21000 -0.09	97.30	96.83	97.30	57
05 Oct 16	97.30000 +0.40	97.89	96.90	96.90	268
04 Oct 16	96.90000 -0.40	97.30	96.77	97.29	197
03 Oct 16	97.30000 -0.30	97.30	96.20	96.20	2,197
30 Sep 16	97.60000 +0.60	97.60	96.51	97.00	31
29 Sep 16	97.00000 -0.40	97.42	94.75	97.42	450
28 Sep 16	97.40000 +0.00	97.99	97.40	97.42	132
27 Sep 16	97.40000 -0.10	97.50	97.30	97.50	664
26 Sep 16	97.50000 -1.00	98.30	97.40	98.12	175
23 Sep 16	98.50000 +0.50	98.50	97.20	98.00	190
22 Sep 16	98.00000 -0.18	98.00	97.00	97.00	306
21 Sep 16	98.18000 +0.93	98.19	97.20	97.21	235
20 Sep 16	97.25000 -0.94	97.25	97.20	97.20	236
19 Sep 16	98.19000 -0.71	98.89	97.10	98.89	342
16 Sep 16	98.90000 -1.05	99.70	98.60	98.60	369
15 Sep 16	99.95000 +0.00	99.95	99.95	99.95	314
14 Sep 16	99.95000 +0.00	100.70	99.95	100.00	1,008
13 Sep 16	99.95000 -0.05	100.00	99.91	100.00	177
12 Sep 16	100.00000 -0.44	101.50	99.99	101.50	931
09 Sep 16	100.44000 -1.26	101.70	100.44	101.70	90
08 Sep 16	101.70000 -0.50	102.21	101.70	102.21	86
07 Sep 16	102.20000 +0.16	103.30	102.04	102.04	216
06 Sep 16	102.04000 -0.19	102.40	102.04	102.40	72
05 Sep 16	102.23000 -1.67	104.00	102.23	103.89	509
02 Sep 16	103.90000 +0.91	103.90	102.01	103.00	934
01 Sep 16	102.99000 -0.11	103.10	102.55	103.10	453
31 Aug 16	103.10000 -0.23	104.50	102.35	104.50	784
30 Aug 16	103.33000 +1.33	103.95	102.00	102.00	1,090
29 Aug 16	102.00000 -0.20	102.20	102.00	102.19	838
26 Aug 16	102.20000 -0.04	102.24	102.20	102.24	73
25 Aug 16	102.24000 +0.01	102.35	101.56	102.23	100
24 Aug 16	102.23000 +0.38	102.24	101.30	101.30	104
23 Aug 16	101.85000 -1.15	102.99	101.75	102.98	2,596
22 Aug 16	103.00000 +1.02	103.00	101.50	101.98	1,005
19 Aug 16	101.98000 +1.13	101.99	100.49	100.85	1,234
18 Aug 16	100.85000 +1.60	100.90	99.20	99.25	304
17 Aug 16	99.25000 -0.33	99.58	99.20	99.58	89
16 Aug 16	99.58000 -1.02	100.60	99.58	100.60	1,015
15 Aug 16	100.60000 +0.70	100.60	99.80	99.80	44
12 Aug 16	99.90000 +1.91	101.20	97.59	97.98	425
11 Aug 16	97.99000 +0.09	98.20	97.12	97.89	98
10 Aug 16	97.90000 +0.90	97.90	96.02	96.99	180
09 Aug 16	97.00000 +0.50	97.00	96.28	96.50	191
08 Aug 16	96.50000 +0.17	96.59	96.33	96.33	48
05 Aug 16	96.33000 +0.23	96.37	95.90	96.10	110
04 Aug 16	96.10000 -0.03	96.10	95.50	96.10	165
03 Aug 16	96.13000 -0.27	96.40	95.00	96.40	377
02 Aug 16	96.40000 +0.40	96.60	95.99	95.99	906
01 Aug 16	96.00000 -0.40	96.40	96.00	96.40	143
29 Jul 16	96.40000 +0.80	96.40	94.73	95.60	438
28 Jul 16	95.60000 -1.40	97.00	92.20	96.99	935
27 Jul 16	97.00000 +0.40	97.00	95.88	96.59	196
26 Jul 16	96.60000 +0.60	96.60	94.15	95.00	507
25 Jul 16	96.00000 +0.21	96.00	95.79	95.79	59
22 Jul 16	95.79000 +0.36	96.20	94.75	95.30	357
21 Jul 16	95.43000 -1.42	97.79	95.40	96.84	453
20 Jul 16	96.85000 -0.95	98.00	96.50	97.64	423
19 Jul 16	97.80000 +0.23	98.49	97.03	97.58	545
18 Jul 16	97.57000 +0.77	97.57	96.80	96.80	4
15 Jul 16	96.80000 -0.78	97.39	96.75	97.39	52
14 Jul 16	97.58000 +0.88	97.58	96.69	96.69	89
13 Jul 16	96.70000 +1.40	96.70	95.30	95.30	206
12 Jul 16	95.30000 +1.10	95.50	94.51	94.51	51
11 Jul 16	94.20000 -1.80	96.30	94.01	95.99	333
08 Jul 16	96.00000 -0.10	96.50	93.80	96.09	246
07 Jul 16	96.10000 +0.30	96.40	95.00	95.95	144
06 Jul 16	95.80000 -0.50	97.30	93.07	96.41	1,189
05 Jul 16	96.30000 -0.20	97.60	96.30	97.30	620
04 Jul 16	96.50000 +2.50	98.00	96.21	96.87	486
01 Jul 16	94.00000 +1.50	94.00	92.30	92.62	1,005
30 Jun 16	92.50000 +0.05	94.90	92.50	94.90	192
29 Jun 16	92.45000 -0.05	93.00	92.30	92.52	158
28 Jun 16	92.50000 -1.99	94.58	92.31	93.20	412
27 Jun 16	94.49000 +2.19	94.60	93.80	94.60	317
24 Jun 16	92.30000 -4.00	96.29	92.00	94.60	217
23 Jun 16	96.30000 +0.00	96.30	94.51	96.29	409
22 Jun 16	96.30000 -1.90	96.99	95.00	96.99	335
21 Jun 16	98.20000 +1.20	98.20	97.00	97.01	84
20 Jun 16	97.00000 +0.90	97.00	94.55	96.09	577
17 Jun 16	96.10000 -2.10	99.10	89.00	98.45	557
16 Jun 16	98.20000 -0.25	99.19	96.70	98.45	191
15 Jun 16	98.45000 -2.15	101.19	96.70	100.16	326
14 Jun 16	100.60000 -1.01	101.64	100.30	101.61	375
13 Jun 16	101.61000 -0.93	102.77	101.61	102.54	245
10 Jun 16	102.54000 -1.96	104.49	102.54	104.49	215
09 Jun 16	104.50000 +0.00	104.90	101.50	104.50	648
08 Jun 16	104.50000 -0.60	105.99	104.50	105.08	86
07 Jun 16	105.10000 +1.79	106.90	103.31	103.31	1,150
06 Jun 16	103.31000 -1.09	104.50	103.31	104.50	52
03 Jun 16	104.40000 +1.40	104.48	102.71	103.00	812
02 Jun 16	103.00000 -1.00	104.00	103.00	104.00	554
01 Jun 16	104.00000 +0.00	104.00	102.10	103.98	359
31 May 16	104.00000 -0.05	104.04	101.71	104.03	449
30 May 16	104.05000 +3.53	104.09	99.60	100.66	878
27 May 16	100.52000 -0.77	101.77	100.52	101.29	37
26 May 16	101.29000 +0.39	101.29	100.70	100.90	38
25 May 16	100.90000 -4.20	102.34	99.75	102.34	255
24 May 16	105.10000 -0.88	106.30	105.10	106.30	148
23 May 16	105.98000 +0.89	106.00	104.23	104.23	371
20 May 16	105.09000 -0.91	105.48	104.00	104.80	244
19 May 16	106.00000 +0.90	106.00	105.00	105.10	99
18 May 16	105.10000 -1.80	106.89	105.10	106.89	136
17 May 16	106.90000 -0.47	107.37	106.20	107.37	158
16 May 16	107.37000 -0.01	107.37	107.37	107.37	1
13 May 16	107.38000 +0.14	107.38	106.61	107.24	30
12 May 16	107.24000 +0.15	107.24	105.70	107.09	131
11 May 16	107.09000 +0.11	107.09	105.80	106.98	240
10 May 16	106.98000 -0.02	107.50	105.90	106.99	365
09 May 16	107.00000 +0.11	107.00	106.71	106.89	114
06 May 16	106.89000 -0.01	106.90	106.00	106.90	134
05 May 16	106.90000 -1.99	108.99	106.90	108.89	88
04 May 16	108.89000 -0.31	109.59	108.10	109.00	98
03 May 16	109.20000 -2.29	111.49	109.20	111.49	137
02 May 16	111.49000 +0.00	111.49	110.80	111.49	251
29 Apr 16	111.49000 +0.49	111.49	111.00	111.01	83
28 Apr 16	111.00000 +0.00	111.02	111.00	111.01	176
27 Apr 16	111.00000 +0.00	111.50	111.00	111.00	173
26 Apr 16	111.00000 -0.02	111.87	111.00	111.00	296
25 Apr 16	111.02000 -0.19	111.19	111.02	111.19	224
22 Apr 16	111.21000 +0.11	111.24	111.00	111.10	194
21 Apr 16	111.10000 +0.05	111.13	111.00	111.00	164
20 Apr 16	111.05000 +0.01	111.05	111.05	111.05	45
19 Apr 16	111.04000 -0.66	111.95	111.04	111.95	206
18 Apr 16	111.70000 +1.80	111.70	111.00	111.00	370
15 Apr 16	109.90000 -0.15	111.10	109.63	110.05	231
14 Apr 16	110.05000 -1.31	111.36	109.60	111.36	243
13 Apr 16	111.36000 -0.04	111.40	110.50	111.40	170
12 Apr 16	111.40000 +0.58	111.40	110.66	110.82	166
11 Apr 16	110.82000 -0.57	111.68	110.82	111.39	56
08 Apr 16	111.39000 +0.54	111.70	110.80	111.70	228
07 Apr 16	110.85000 -0.85	112.15	110.60	111.00	347
06 Apr 16	111.70000 -0.60	112.44	111.60	112.24	186
05 Apr 16	112.30000 +0.26	112.30	111.60	112.00	715
04 Apr 16	112.04000 -0.06	112.04	112.04	112.04	1
01 Apr 16	112.10000 +0.77	112.20	111.33	111.33	170
31 Mar 16	111.33000 -0.67	112.20	111.31	112.00	137
30 Mar 16	112.00000 +1.00	112.00	111.01	111.01	220
29 Mar 16	111.00000 +0.99	112.30	110.01	110.20	332
24 Mar 16	110.01000 -0.53	110.39	110.00	110.39	133
23 Mar 16	110.54000 -0.06	110.70	110.54	110.61	123
22 Mar 16	110.60000 +0.57	110.70	110.00	110.00	154
21 Mar 16	110.03000 -0.47	110.80	110.00	110.80	318
18 Mar 16	110.50000 +2.73	110.50	107.75	107.75	571
17 Mar 16	107.77000 -0.62	108.29	107.75	108.29	256
16 Mar 16	108.39000 +0.34	108.39	107.85	107.99	124
15 Mar 16	108.05000 +0.05	108.05	107.87	108.00	199
14 Mar 16	108.00000 +0.55	108.00	106.90	107.00	310
11 Mar 16	107.45000 -0.49	107.95	106.62	107.94	421
10 Mar 16	107.94000 +0.19	107.95	107.57	107.75	46
09 Mar 16	107.75000 -0.05	108.05	107.70	107.80	744
08 Mar 16	107.80000 -0.05	108.00	107.75	107.85	523
07 Mar 16	107.85000 -0.49	108.06	107.75	107.75	758
04 Mar 16	108.34000 -0.07	108.70	107.85	108.41	140
03 Mar 16	108.41000 -0.27	108.70	107.75	108.70	412
02 Mar 16	108.68000 +0.93	108.68	107.76	107.76	118
01 Mar 16	107.75000 -0.74	108.49	107.75	107.92	164
29 Feb 16	108.49000 -0.31	108.49	107.20	107.20	434
26 Feb 16	108.80000 +0.41	108.80	106.90	107.70	1,639
25 Feb 16	108.39000 +2.39	109.00	106.00	106.60	4,048
24 Feb 16	106.00000 +0.90	106.30	105.10	106.00	648
23 Feb 16	105.10000 -0.30	106.59	105.00	105.40	404
22 Feb 16	105.40000 +0.00	105.70	104.24	105.40	198
19 Feb 16	105.40000 -0.57	105.49	104.11	104.80	693
18 Feb 16	105.97000 +1.21	106.90	104.21	104.80	3,990
17 Feb 16	104.76000 -2.44	108.10	103.00	108.10	945
16 Feb 16	107.20000 -1.80	109.23	107.20	108.40	181
15 Feb 16	109.00000 +6.01	110.50	107.50	110.00	1,886
12 Feb 16	102.99000 +1.19	104.10	101.80	103.00	822
11 Feb 16	101.80000 -3.19	103.97	101.20	103.60	832
10 Feb 16	104.99000 +1.09	105.10	103.00	104.20	504
09 Feb 16	103.90000 -0.01	105.10	103.00	103.91	754
08 Feb 16	103.91000 +1.62	105.10	101.51	102.40	871
05 Feb 16	102.29000 +2.29	102.70	100.02	100.80	704
04 Feb 16	100.00000 -1.00	100.00	99.21	100.00	258
03 Feb 16	101.00000 +2.48	101.00	98.50	98.50	215
02 Feb 16	98.52000 +1.00	100.00	98.10	98.70	229
01 Feb 16	97.52000 +1.02	98.70	97.00	97.00	109
29 Jan 16	96.50000 -0.45	97.39	95.00	95.00	171
28 Jan 16	96.95000 +3.75	96.95	92.10	93.20	1,059
27 Jan 16	93.20000 -0.79	93.50	92.50	93.50	213
26 Jan 16	93.99000 -0.51	94.00	92.50	94.00	382
25 Jan 16	94.50000 +1.20	94.50	93.30	93.31	119
22 Jan 16	93.30000 +0.30	93.96	92.03	92.06	675
21 Jan 16	93.00000 +0.00	93.00	92.50	93.00	256
20 Jan 16	93.00000 -4.00	98.89	93.00	98.89	451
19 Jan 16	97.00000 +3.50	98.94	93.50	93.50	1,136
18 Jan 16	93.50000 +0.00	95.10	93.00	95.00	437
15 Jan 16	93.50000 -1.40	94.89	93.50	94.89	108
14 Jan 16	94.90000 -0.79	95.69	94.03	95.69	75
13 Jan 16	95.69000 -0.31	96.45	94.00	96.30	338
12 Jan 16	96.00000 +0.60	96.00	94.05	95.38	207
11 Jan 16	95.40000 +0.30	95.40	93.50	95.00	117
08 Jan 16	95.10000 -2.20	97.30	87.75	97.30	753
07 Jan 16	97.30000 +0.00	97.30	96.50	97.30	167
06 Jan 16	97.30000 -0.50	97.80	96.02	97.80	125
05 Jan 16	97.80000 +0.66	98.10	96.88	98.10	4,201
04 Jan 16	97.14000 -1.65	98.99	97.12	98.80	111
30 Dec 15	98.79000 +1.29	98.79	97.56	97.56	46
29 Dec 15	97.50000 +0.40	98.39	97.13	97.13	20
28 Dec 15	97.10000 -1.30	98.40	97.10	97.99	167
24 Dec 15	98.40000 +0.05	98.40	98.11	98.40	132
23 Dec 15	98.35000 +0.06	98.35	98.29	98.29	109
22 Dec 15	98.29000 +1.83	98.30	95.53	96.50	590
21 Dec 15	96.46000 -0.40	97.15	95.04	97.15	535
18 Dec 15	96.86000 -1.12	97.98	96.73	97.80	332
17 Dec 15	97.98000 +0.39	98.00	96.51	97.59	502
16 Dec 15	97.59000 -0.05	97.66	97.00	97.60	228
15 Dec 15	97.64000 -0.86	98.49	97.50	97.50	602
14 Dec 15	98.50000 -0.88	99.99	98.50	99.38	137
11 Dec 15	99.38000 -1.42	101.10	99.19	100.80	301
10 Dec 15	100.80000 +0.00	100.80	100.20	100.40	61
09 Dec 15	100.80000 +0.10	100.80	100.01	100.70	152
08 Dec 15	100.70000 -1.30	102.00	100.31	102.00	136
07 Dec 15	102.00000 +0.90	102.00	101.13	101.14	86
04 Dec 15	101.10000 -0.40	101.99	100.53	100.60	4,780
03 Dec 15	101.50000 +0.01	101.50	100.60	101.48	104
02 Dec 15	101.49000 +0.13	101.49	101.36	101.36	33
01 Dec 15	101.36000 +0.86	101.45	100.50	100.51	90
30 Nov 15	100.50000 +0.20	101.20	100.50	100.51	178
27 Nov 15	100.30000 -0.25	101.20	100.30	100.55	131
26 Nov 15	100.55000 -0.36	101.19	100.54	100.91	146
25 Nov 15	100.91000 -0.58	101.19	100.60	100.60	80
24 Nov 15	101.49000 -0.01	101.49	100.61	101.49	146
23 Nov 15	101.50000 +0.00	101.50	100.85	101.49	162
20 Nov 15	101.50000 +0.00	101.78	100.80	101.50	274
19 Nov 15	101.50000 -0.13	102.38	101.00	101.63	96
18 Nov 15	101.63000 -0.54	102.98	101.51	102.17	38
17 Nov 15	102.17000 -0.81	103.00	102.01	102.98	31
16 Nov 15	102.98000 +0.18	102.99	102.00	102.80	542
13 Nov 15	102.80000 +0.10	102.80	102.69	102.69	22
12 Nov 15	102.70000 +0.13	102.70	102.00	102.57	200
11 Nov 15	102.57000 +0.52	102.59	102.00	102.05	251
10 Nov 15	102.05000 +0.04	102.05	102.01	102.01	62
09 Nov 15	102.01000 -0.68	102.80	102.00	102.80	209
06 Nov 15	102.69000 -1.01	102.74	102.20	102.51	286
05 Nov 15	103.70000 -1.10	104.32	103.70	104.30	188
04 Nov 15	104.80000 +0.00	104.80	104.20	104.79	122
03 Nov 15	104.80000 +1.20	104.80	103.59	103.59	132
02 Nov 15	103.60000 +0.90	103.60	102.70	102.70	75
30 Oct 15	102.70000 +0.21	102.95	102.10	102.53	252
29 Oct 15	102.49000 -0.21	102.69	102.00	102.69	239
28 Oct 15	102.70000 +1.72	102.70	100.90	100.98	391
27 Oct 15	100.98000 +0.00	101.78	100.98	101.78	88
26 Oct 15	100.98000 +1.32	101.78	100.97	100.98	259
23 Oct 15	99.66000 -0.74	100.49	99.60	100.40	612
22 Oct 15	100.40000 +0.10	100.89	100.00	100.60	91
21 Oct 15	100.30000 +0.50	100.30	99.80	100.30	471
20 Oct 15	99.80000 +0.30	100.30	99.50	100.30	283
19 Oct 15	99.50000 -0.48	100.30	99.00	99.00	471
16 Oct 15	99.98000 +0.00	99.98	99.89	99.96	84
15 Oct 15	99.98000 +0.92	99.98	99.06	99.06	3
14 Oct 15	99.06000 -0.56	100.79	99.00	100.79	289
13 Oct 15	99.62000 -0.62	100.89	99.55	100.89	76
12 Oct 15	100.24000 -0.85	100.26	99.80	100.25	283
09 Oct 15	101.09000 +0.19	101.09	100.16	100.90	41
08 Oct 15	100.90000 +0.47	101.79	100.00	100.90	968
07 Oct 15	100.43000 -0.46	100.59	100.01	100.01	196
06 Oct 15	100.89000 +0.89	100.89	100.30	100.30	132
05 Oct 15	100.00000 +0.49	100.30	99.54	99.54	265
02 Oct 15	99.51000 -0.49	100.30	99.50	100.00	96
01 Oct 15	100.00000 +0.15	100.00	98.55	100.00	320
30 Sep 15	99.85000 +1.25	99.85	98.61	98.61	1,004
29 Sep 15	98.60000 -1.40	99.99	98.60	99.99	414
28 Sep 15	100.00000 -0.10	100.60	100.00	100.01	315
25 Sep 15	100.10000 +0.01	100.60	100.01	100.09	224
24 Sep 15	100.09000 +1.09	100.09	98.50	99.00	417
23 Sep 15	99.00000 +0.37	99.00	98.63	98.63	220
22 Sep 15	98.63000 -3.17	101.80	97.00	101.79	435
21 Sep 15	101.80000 +0.90	101.80	100.90	100.90	171
18 Sep 15	100.90000 -0.15	101.50	100.01	101.05	348
17 Sep 15	101.05000 -0.44	101.80	101.05	101.49	83
16 Sep 15	101.49000 +0.38	101.99	100.00	101.12	538
15 Sep 15	101.11000 -0.94	102.06	101.11	102.06	107
14 Sep 15	102.05000 -0.44	102.29	102.05	102.20	41
11 Sep 15	102.49000 +0.43	102.50	102.05	102.50	126
10 Sep 15	102.06000 -0.94	102.99	102.05	102.99	296
09 Sep 15	103.00000 +0.84	103.51	102.16	102.16	81
08 Sep 15	102.16000 -0.06	102.22	102.11	102.22	479
07 Sep 15	102.22000 +0.17	103.51	102.06	102.07	348
04 Sep 15	102.05000 -0.50	102.60	102.05	102.57	153
03 Sep 15	102.55000 +0.02	102.57	102.55	102.57	238
02 Sep 15	102.53000 -0.19	103.22	102.51	102.51	162
01 Sep 15	102.72000 +0.02	103.89	102.72	103.89	248
31 Aug 15	102.70000 +0.00	102.90	102.68	102.71	80
28 Aug 15	102.70000 +0.03	103.69	102.68	102.68	237
27 Aug 15	102.67000 -0.05	103.89	102.66	102.73	690
26 Aug 15	102.72000 -0.51	103.88	102.70	103.23	722
25 Aug 15	103.23000 +0.63	103.90	102.99	103.00	457
24 Aug 15	102.60000 -2.65	105.40	99.00	104.50	1,066
21 Aug 15	105.25000 -1.65	106.70	105.20	106.70	275
20 Aug 15	106.90000 -0.10	107.95	106.61	107.00	186
19 Aug 15	107.00000 -0.01	107.11	107.00	107.01	1,275
18 Aug 15	107.01000 +0.01	107.01	107.01	107.01	1
17 Aug 15	107.00000 +0.00	107.95	107.00	107.95	129
14 Aug 15	107.00000 -0.06	107.95	107.00	107.95	58
13 Aug 15	107.06000 +0.05	107.95	106.99	106.99	148
12 Aug 15	107.01000 -0.89	108.50	107.00	107.90	306
11 Aug 15	107.90000 -1.67	109.57	106.90	109.57	267
10 Aug 15	109.57000 +0.76	109.89	108.81	108.81	50
07 Aug 15	108.81000 -0.64	109.45	108.61	109.45	110
06 Aug 15	109.45000 -0.04	109.50	107.00	109.49	372
05 Aug 15	109.49000 +0.05	109.79	108.60	109.44	46
04 Aug 15	109.44000 +0.15	109.60	107.60	107.60	176
03 Aug 15	109.29000 +1.76	109.30	107.53	107.53	136
31 Jul 15	107.53000 -1.73	109.24	107.51	109.24	147
30 Jul 15	109.26000 +1.46	109.29	107.09	109.29	42
29 Jul 15	107.80000 +0.39	108.20	107.00	107.51	416
28 Jul 15	107.41000 +0.09	107.71	107.33	107.33	184
27 Jul 15	107.32000 +0.03	108.50	107.32	107.32	162
24 Jul 15	107.29000 -4.41	111.41	106.40	111.40	1,298
23 Jul 15	111.70000 -0.30	112.00	111.70	112.00	61
22 Jul 15	112.00000 -0.91	112.91	112.00	112.91	125
21 Jul 15	112.91000 -1.11	113.51	112.91	113.00	102
20 Jul 15	114.02000 +0.83	114.10	112.60	113.20	512
17 Jul 15	113.19000 +0.69	113.19	111.95	112.60	761
16 Jul 15	112.50000 +0.60	112.50	112.00	112.00	129
15 Jul 15	111.90000 -1.36	113.49	111.70	113.26	946
14 Jul 15	113.26000 +1.15	113.80	112.11	112.11	255
13 Jul 15	112.11000 -0.09	112.50	111.89	111.89	211
10 Jul 15	112.20000 +3.20	112.30	108.40	108.40	1,364
09 Jul 15	109.00000 +2.00	109.00	108.00	108.00	343
08 Jul 15	107.00000 +0.00	107.99	107.00	107.01	528
07 Jul 15	107.00000 +0.08	108.03	106.92	106.92	526
06 Jul 15	106.92000 -4.08	108.70	106.60	108.70	785
03 Jul 15	111.00000 +0.50	111.09	110.00	110.50	376
02 Jul 15	110.50000 +0.50	110.50	110.00	110.00	210
01 Jul 15	110.00000 +2.50	110.00	107.51	107.51	1,055
30 Jun 15	107.50000 -0.57	108.39	107.50	108.07	763
29 Jun 15	108.07000 -1.93	109.60	107.00	108.50	1,167
26 Jun 15	110.00000 +1.00	110.00	108.51	109.00	296
25 Jun 15	109.00000 +0.90	109.30	108.13	109.30	525
24 Jun 15	108.10000 -0.20	109.13	108.10	108.20	80
23 Jun 15	108.30000 +0.00	109.29	108.30	108.30	381
22 Jun 15	108.30000 +2.33	108.35	106.99	107.00	542
19 Jun 15	105.97000 -0.50	107.00	104.80	106.47	611
18 Jun 15	106.47000 -0.53	106.89	106.01	106.01	234
17 Jun 15	107.00000 -0.51	107.80	106.90	107.51	416
16 Jun 15	107.51000 +0.28	107.98	105.70	107.00	472
15 Jun 15	107.23000 -0.87	107.98	107.20	107.32	452
12 Jun 15	108.10000 +0.00	108.94	107.00	108.10	296
11 Jun 15	108.10000 -1.69	109.81	108.10	109.81	557
10 Jun 15	109.79000 +0.19	109.80	108.93	109.59	73
09 Jun 15	109.60000 +0.40	109.60	108.06	109.30	358
08 Jun 15	109.20000 +0.80	109.20	108.10	108.10	186
05 Jun 15	108.40000 -1.60	109.99	108.40	109.99	583
04 Jun 15	110.00000 -0.80	111.00	109.30	111.00	7,815
03 Jun 15	110.80000 -0.70	111.51	110.80	111.51	335
02 Jun 15	111.50000 -0.50	112.01	111.50	112.00	362
01 Jun 15	112.00000 +0.19	113.20	111.92	112.90	291
29 May 15	111.81000 -1.09	113.80	111.81	113.80	330
28 May 15	112.90000 -2.10	115.45	112.90	115.45	421
27 May 15	115.00000 +1.11	115.00	113.25	114.50	296
26 May 15	113.89000 -4.10	114.68	113.45	114.00	2,356
25 May 15	117.99000 +1.09	117.99	116.89	116.89	149
22 May 15	116.90000 +0.18	117.00	116.72	116.72	155
21 May 15	116.72000 -0.71	116.98	116.72	116.72	1,598
20 May 15	117.43000 -0.02	117.45	116.76	117.45	300
19 May 15	117.45000 -1.05	118.49	116.65	118.49	676
18 May 15	118.50000 -0.42	118.92	117.70	118.92	160
15 May 15	118.92000 -0.28	119.99	118.92	119.21	70
14 May 15	119.20000 -0.80	120.00	119.20	119.99	165
13 May 15	120.00000 +0.20	121.00	119.81	121.00	3,179
12 May 15	119.80000 -1.70	121.49	119.80	121.49	460
11 May 15	121.50000 +0.50	121.50	120.99	121.00	481
08 May 15	121.00000 +0.03	121.00	120.94	121.00	197
07 May 15	120.97000 -0.03	121.00	120.10	121.00	283
06 May 15	121.00000 +1.00	121.00	119.05	120.00	1,865
05 May 15	120.00000 +1.26	120.40	118.84	118.84	639
04 May 15	118.74000 -0.41	120.09	118.73	118.90	200
30 Apr 15	119.15000 -1.25	121.20	119.15	121.20	769
29 Apr 15	120.40000 -0.30	121.20	120.10	120.70	732
28 Apr 15	120.70000 -1.79	122.74	120.70	122.74	360
27 Apr 15	122.49000 +1.58	122.50	120.43	120.80	920
24 Apr 15	120.91000 -0.53	121.44	119.21	121.44	378
23 Apr 15	121.44000 -0.29	121.69	120.41	121.69	45
22 Apr 15	121.73000 +1.13	122.20	120.70	122.20	430
21 Apr 15	120.60000 +0.35	121.37	119.15	119.20	376
20 Apr 15	120.25000 +0.30	120.25	119.15	119.15	327
17 Apr 15	119.95000 -0.05	121.00	119.15	121.00	410
16 Apr 15	120.00000 -1.00	121.00	120.00	120.99	1,003
15 Apr 15	121.00000 +1.85	121.00	120.00	120.40	500
14 Apr 15	119.15000 +0.38	120.09	118.70	118.77	312
13 Apr 15	118.77000 -0.73	119.75	118.77	119.00	90
10 Apr 15	119.50000 -0.14	120.39	118.60	120.00	530
09 Apr 15	119.64000 +1.25	119.64	118.20	118.90	471
08 Apr 15	118.39000 +1.39	118.60	118.00	118.00	510
07 Apr 15	117.00000 +0.00	117.40	116.50	116.81	475
02 Apr 15	117.00000 -0.50	118.00	117.00	117.70	300
01 Apr 15	117.50000 +0.99	117.50	117.00	117.40	432
31 Mar 15	116.51000 -0.78	117.40	116.51	117.40	216
30 Mar 15	117.29000 +0.29	117.30	116.26	116.99	1,017
27 Mar 15	117.00000 +1.75	117.00	115.00	115.30	623
26 Mar 15	115.25000 +1.10	115.25	112.70	114.15	978
25 Mar 15	114.15000 +0.15	114.15	112.72	114.00	541
24 Mar 15	114.00000 +0.80	114.00	112.74	113.19	430
23 Mar 15	113.20000 -0.06	113.26	112.90	113.26	585
20 Mar 15	113.26000 -1.20	114.50	113.25	114.46	785
19 Mar 15	114.46000 +1.11	114.50	114.46	114.46	41
18 Mar 15	113.35000 -0.65	114.60	113.25	114.60	205
17 Mar 15	114.00000 -0.60	114.61	113.99	114.61	445
16 Mar 15	114.60000 +0.29	115.31	114.60	115.30	324
13 Mar 15	114.31000 -0.69	115.47	114.31	115.01	175
12 Mar 15	115.00000 -0.39	115.37	115.00	115.00	181
11 Mar 15	115.39000 -0.51	115.89	115.00	115.89	141
10 Mar 15	115.90000 -0.10	115.94	115.01	115.93	276
09 Mar 15	116.00000 +0.99	116.20	115.11	115.51	129
06 Mar 15	115.01000 -0.89	115.89	115.00	115.89	152
05 Mar 15	115.90000 +0.40	115.90	115.00	115.50	366
04 Mar 15	115.50000 -0.80	116.85	115.50	116.85	561
03 Mar 15	116.30000 +0.10	117.10	115.90	117.00	783
02 Mar 15	116.20000 +3.50	116.20	114.70	114.70	476
27 Feb 15	112.70000 -1.30	114.90	112.70	114.01	2,094
26 Feb 15	114.00000 +0.20	114.00	113.71	113.80	120
25 Feb 15	113.80000 +0.31	113.80	113.01	113.48	588
24 Feb 15	113.49000 +0.19	113.49	112.75	113.30	122
23 Feb 15	113.30000 -0.18	113.30	112.99	113.00	515
20 Feb 15	113.48000 +0.78	113.48	112.70	113.00	273
19 Feb 15	112.70000 -1.15	113.60	111.00	113.50	563
18 Feb 15	113.85000 -1.05	114.90	113.80	114.90	647
17 Feb 15	114.90000 -1.20	116.45	114.90	116.45	762
16 Feb 15	116.10000 +0.05	116.10	116.05	116.05	56
13 Feb 15	116.05000 +0.35	117.00	115.70	115.70	696
12 Feb 15	115.70000 +1.98	115.70	114.29	115.00	1,009
11 Feb 15	113.72000 +0.27	114.21	113.51	113.80	1,801
10 Feb 15	113.45000 +0.60	113.49	112.76	112.90	347
09 Feb 15	112.85000 +0.22	113.00	112.02	112.65	278
06 Feb 15	112.63000 +0.83	113.00	111.80	111.80	616
05 Feb 15	111.80000 -0.43	111.80	111.40	111.80	273
04 Feb 15	112.23000 +1.52	112.30	110.63	110.71	542
03 Feb 15	110.71000 +0.15	111.50	110.56	110.56	488
02 Feb 15	110.56000 +0.07	110.56	110.50	110.50	358
30 Jan 15	110.49000 -0.30	111.10	110.46	110.79	330
29 Jan 15	110.79000 +0.49	110.79	110.22	110.22	902
28 Jan 15	110.30000 +0.20	110.30	110.21	110.21	1,405
27 Jan 15	110.10000 +0.95	110.20	109.16	109.16	502
26 Jan 15	109.15000 -0.14	110.00	108.51	108.51	713
23 Jan 15	109.29000 +2.39	109.30	106.80	106.89	1,317
22 Jan 15	106.90000 +0.88	107.20	106.03	106.03	491
21 Jan 15	106.02000 -0.42	106.60	105.90	105.90	199
20 Jan 15	106.44000 -0.01	106.44	105.50	106.44	464
19 Jan 15	106.45000 +1.35	106.45	105.11	105.11	189
16 Jan 15	105.10000 -0.71	106.00	105.10	105.81	377
15 Jan 15	105.81000 -0.19	106.00	105.81	105.81	69
14 Jan 15	106.00000 -0.20	106.80	106.00	106.10	217
13 Jan 15	106.20000 -0.60	106.80	106.10	106.79	175
12 Jan 15	106.80000 +0.00	106.80	106.79	106.80	142
09 Jan 15	106.80000 +0.00	106.80	106.79	106.80	30
08 Jan 15	106.80000 -0.30	107.09	106.10	107.09	407
07 Jan 15	107.10000 +0.20	107.10	106.72	107.10	326
06 Jan 15	106.90000 -0.60	107.10	106.90	107.10	126
05 Jan 15	107.50000 -1.35	108.25	107.50	108.11	311
02 Jan 15	108.85000 -0.15	109.00	108.20	109.00	169
31 Dec 14	109.00000 +0.39	109.00	107.56	108.61	205
30 Dec 14	108.61000 +0.81	109.10	108.60	109.10	25
29 Dec 14	107.80000 -1.20	109.25	107.80	108.30	609
24 Dec 14	109.00000 +0.25	109.00	108.40	108.75	314
23 Dec 14	108.75000 +0.64	108.75	108.10	108.11	99
22 Dec 14	108.11000 +0.11	108.70	107.60	107.94	326
19 Dec 14	108.00000 +0.55	108.00	107.45	107.45	425
18 Dec 14	107.45000 +1.41	107.45	106.10	106.10	1,513
17 Dec 14	106.04000 -0.57	106.90	106.04	106.65	742
16 Dec 14	106.61000 +0.57	106.84	106.03	106.11	943
15 Dec 14	106.04000 +3.12	106.90	104.20	104.50	1,371
12 Dec 14	102.92000 -0.88	103.39	102.83	103.10	821
11 Dec 14	103.80000 +1.00	103.80	102.82	102.82	737
10 Dec 14	102.80000 +0.40	102.81	102.40	102.81	139
09 Dec 14	102.40000 +0.40	102.70	101.50	102.45	792
08 Dec 14	102.00000 +2.01	102.70	100.00	100.00	745
05 Dec 14	99.99000 +0.20	100.60	99.79	99.79	323
04 Dec 14	99.79000 +0.69	99.79	99.12	99.12	208
03 Dec 14	99.10000 -0.10	99.51	99.10	99.20	96
02 Dec 14	99.20000 +0.10	99.70	99.12	99.12	71
01 Dec 14	99.10000 -0.38	100.00	99.10	99.48	645
28 Nov 14	99.48000 -0.02	99.49	99.11	99.49	54
27 Nov 14	99.50000 +0.50	99.50	99.00	99.01	216
26 Nov 14	99.00000 +1.00	99.00	98.00	98.20	1,304
25 Nov 14	98.00000 +0.00	99.00	98.00	99.00	146
24 Nov 14	98.00000 +0.00	98.80	98.00	98.00	417
21 Nov 14	98.00000 -0.47	99.19	97.80	98.47	418
20 Nov 14	98.47000 -0.01	98.51	98.47	98.49	192
19 Nov 14	98.48000 +0.00	99.20	98.48	98.48	134
18 Nov 14	98.48000 -0.02	99.00	98.47	98.50	162
17 Nov 14	98.50000 -0.10	98.98	98.30	98.98	2,306
14 Nov 14	98.60000 -0.60	99.20	98.30	99.20	136
13 Nov 14	99.20000 +0.70	99.20	98.31	98.50	63
12 Nov 14	98.50000 +0.20	98.51	98.50	98.51	387
11 Nov 14	98.30000 -0.20	98.50	98.30	98.50	35
10 Nov 14	98.50000 +0.00	98.51	98.30	98.30	678
07 Nov 14	98.50000 -0.40	98.90	98.50	98.90	519
06 Nov 14	98.90000 +0.60	98.90	98.30	98.31	55
05 Nov 14	98.30000 -0.01	98.99	98.30	98.32	607
04 Nov 14	98.31000 -0.88	99.39	98.30	99.19	500
03 Nov 14	99.19000 +0.79	99.40	98.32	98.66	649
31 Oct 14	98.40000 +0.00	99.38	98.10	98.40	291
30 Oct 14	98.40000 -0.59	98.99	98.00	98.99	546
29 Oct 14	98.99000 +0.59	99.40	98.20	98.39	347
28 Oct 14	98.40000 +0.61	98.40	97.50	97.79	121
27 Oct 14	97.79000 +0.53	97.80	97.40	97.60	197
24 Oct 14	97.26000 +0.26	97.40	96.42	97.00	536
23 Oct 14	97.00000 +0.60	97.00	96.41	96.41	3,368
22 Oct 14	96.40000 +0.20	97.05	96.25	96.25	208
21 Oct 14	96.20000 +1.80	96.20	94.51	94.51	268
20 Oct 14	94.40000 +0.43	94.40	93.97	93.97	61
17 Oct 14	93.97000 +0.55	94.80	93.20	93.89	407
16 Oct 14	93.42000 -2.58	96.00	93.40	94.00	1,209
15 Oct 14	96.00000 -0.75	96.82	94.60	95.80	541
14 Oct 14	96.75000 -0.05	98.39	95.83	98.20	370
13 Oct 14	96.80000 -2.00	98.00	96.80	98.00	323
10 Oct 14	98.80000 -0.53	99.34	97.00	99.34	943
09 Oct 14	99.33000 -0.96	100.70	99.33	100.29	751
08 Oct 14	100.29000 +0.89	100.29	99.37	99.41	470
07 Oct 14	99.40000 -0.60	100.60	99.23	100.23	672
06 Oct 14	100.00000 +1.20	100.23	98.81	98.81	433
03 Oct 14	98.80000 +2.45	99.80	96.36	96.36	1,065
02 Oct 14	96.35000 -0.30	96.70	96.35	96.67	353
01 Oct 14	96.65000 +0.20	97.58	96.61	97.58	239
30 Sep 14	96.45000 -0.05	97.61	96.45	97.61	550
29 Sep 14	96.50000 -0.55	98.00	96.40	98.00	501
26 Sep 14	97.05000 -1.02	98.22	97.00	98.07	471
25 Sep 14	98.07000 -0.87	99.19	98.07	98.94	101
24 Sep 14	98.94000 +1.74	99.50	96.80	97.20	1,266
23 Sep 14	97.20000 -0.45	98.28	97.01	97.52	458
22 Sep 14	97.65000 -0.95	98.50	97.50	98.50	230
19 Sep 14	98.60000 -0.80	99.50	98.41	99.39	221
18 Sep 14	99.40000 +1.80	99.40	97.61	97.61	834
17 Sep 14	97.60000 -0.90	98.54	97.60	98.50	406
16 Sep 14	98.50000 -0.60	99.50	98.40	99.10	478
15 Sep 14	99.10000 -0.90	100.00	98.90	100.00	301
12 Sep 14	100.00000 -0.85	100.85	100.00	100.83	1,020
11 Sep 14	100.85000 -0.05	100.96	100.83	100.91	72
10 Sep 14	100.90000 +0.07	101.50	100.84	100.84	63
09 Sep 14	100.83000 -0.97	101.99	100.83	101.80	319
08 Sep 14	101.80000 +0.80	101.80	100.32	100.50	124
05 Sep 14	101.00000 +0.36	101.50	100.50	100.64	1,478
04 Sep 14	100.64000 -0.36	101.04	100.64	101.03	576
03 Sep 14	101.00000 -0.01	101.72	101.00	101.04	141
02 Sep 14	101.01000 -0.09	101.12	101.00	101.11	188
01 Sep 14	101.10000 -0.40	101.80	101.01	101.53	853
29 Aug 14	101.50000 -0.31	101.81	101.50	101.81	59
28 Aug 14	101.81000 +0.30	102.70	101.51	101.51	1,030
27 Aug 14	101.51000 -0.14	102.69	101.51	101.53	427
26 Aug 14	101.65000 +0.00	102.00	101.65	101.65	27
25 Aug 14	101.65000 +0.15	102.40	101.51	101.51	49
22 Aug 14	101.50000 +0.30	101.80	101.20	101.20	147
21 Aug 14	101.20000 +0.30	102.09	100.91	100.91	52
20 Aug 14	100.90000 -0.60	102.70	100.70	101.51	535
19 Aug 14	101.50000 -0.60	102.45	101.30	102.09	343
18 Aug 14	102.10000 +0.91	102.10	101.20	101.20	113
15 Aug 14	101.19000 +1.08	101.19	100.12	100.12	129
14 Aug 14	100.11000 -1.19	101.30	100.10	101.30	1,809
13 Aug 14	101.30000 +0.30	101.50	101.00	101.00	205
12 Aug 14	101.00000 +0.40	101.50	100.60	100.90	433
11 Aug 14	100.60000 +0.00	100.60	100.00	100.59	394
08 Aug 14	100.60000 +0.50	100.90	100.10	100.60	485
07 Aug 14	100.10000 +0.21	100.59	99.89	99.89	80
06 Aug 14	99.89000 -0.06	100.29	99.30	99.94	110
05 Aug 14	99.95000 +1.10	99.95	99.00	99.00	175
04 Aug 14	98.85000 +0.85	98.85	98.00	98.00	117
01 Aug 14	98.00000 +0.20	98.70	97.51	98.01	407
31 Jul 14	97.80000 +0.13	97.89	97.40	97.40	1,078
30 Jul 14	97.67000 -0.43	98.50	97.15	98.50	140
29 Jul 14	98.10000 -0.10	98.35	97.16	98.19	817
28 Jul 14	98.20000 +1.37	98.20	97.11	97.11	280
25 Jul 14	96.83000 +0.03	97.57	96.80	96.80	325
24 Jul 14	96.80000 -0.31	97.25	96.80	97.02	730
23 Jul 14	97.11000 -0.89	97.99	96.60	97.99	737
22 Jul 14	98.00000 +0.40	98.00	97.00	97.60	661
21 Jul 14	97.60000 -0.83	98.50	97.60	98.50	362
18 Jul 14	98.43000 -0.42	98.43	97.60	98.10	564
17 Jul 14	98.85000 -0.14	98.85	98.12	98.85	126
16 Jul 14	98.99000 +0.49	98.99	97.60	98.50	599
15 Jul 14	98.50000 -0.73	100.00	98.50	100.00	806
14 Jul 14	99.23000 -0.27	99.74	99.23	99.49	207
11 Jul 14	99.50000 -0.10	100.00	99.50	99.61	265
10 Jul 14	99.60000 -0.50	100.11	99.60	100.11	538
09 Jul 14	100.10000 -0.55	100.72	100.10	100.66	782
08 Jul 14	100.65000 -0.35	101.65	100.56	101.00	464
07 Jul 14	101.00000 +0.55	101.79	100.55	101.00	583
04 Jul 14	100.45000 -0.05	101.29	100.40	100.50	244
03 Jul 14	100.50000 -0.10	101.00	100.40	100.60	137
02 Jul 14	100.60000 +0.06	100.61	100.51	100.54	79
01 Jul 14	100.54000 -0.86	101.45	99.80	101.41	1,044
30 Jun 14	101.40000 -0.10	101.59	101.40	101.50	125
27 Jun 14	101.50000 -0.70	102.31	101.50	102.21	557
26 Jun 14	102.20000 +0.00	103.60	102.20	103.60	97
25 Jun 14	102.20000 -1.20	103.46	102.10	103.40	467
24 Jun 14	103.40000 -1.10	104.50	103.30	104.50	341
23 Jun 14	104.50000 +0.78	104.50	103.72	103.72	116
20 Jun 14	103.72000 +0.02	103.81	103.55	103.55	265
19 Jun 14	103.70000 -1.30	105.70	103.50	105.70	1,159
18 Jun 14	105.00000 +0.13	105.70	105.00	105.70	417
17 Jun 14	104.87000 +0.97	105.46	104.20	104.90	281
16 Jun 14	103.90000 +0.25	105.09	103.66	105.09	207
13 Jun 14	103.65000 +0.00	105.10	103.65	103.70	614
12 Jun 14	103.65000 -1.11	104.69	103.65	104.69	212
11 Jun 14	104.76000 +1.06	104.80	103.70	104.00	595
10 Jun 14	103.70000 +0.03	104.00	103.65	104.00	204
09 Jun 14	103.67000 +0.02	104.78	103.65	104.00	226
06 Jun 14	103.65000 +0.05	104.01	103.51	104.00	149
05 Jun 14	103.60000 -0.40	105.01	103.60	105.01	253
04 Jun 14	104.00000 -2.00	105.99	103.60	105.10	688
03 Jun 14	106.00000 +0.60	106.30	105.50	106.30	106
02 Jun 14	105.40000 +1.20	106.50	104.05	105.70	519
30 May 14	104.20000 -0.52	105.60	104.10	105.00	599
29 May 14	104.72000 +0.22	105.11	104.72	105.01	67
28 May 14	104.50000 -1.00	106.76	104.50	105.50	805
27 May 14	105.50000 -1.70	106.00	103.00	103.00	223
26 May 14	107.20000 +0.00	108.00	107.20	107.40	217
23 May 14	107.20000 +0.31	107.40	107.00	107.21	520
22 May 14	106.89000 -1.85	108.74	106.89	108.74	252
21 May 14	108.74000 +2.24	108.74	106.50	107.21	424
20 May 14	106.50000 +0.00	107.33	106.49	106.49	425
19 May 14	106.50000 +0.00	106.50	105.79	106.50	846
16 May 14	106.50000 +0.05	106.50	106.45	106.45	211
15 May 14	106.45000 -0.75	107.50	106.00	107.21	483
14 May 14	107.20000 -0.55	108.00	107.20	107.75	845
13 May 14	107.75000 -0.24	108.00	107.75	107.99	487
12 May 14	107.99000 -0.01	107.99	107.20	107.20	241
09 May 14	108.00000 -1.00	109.30	107.20	109.00	692
08 May 14	109.00000 +0.90	109.00	107.21	109.00	387
07 May 14	108.10000 +3.91	108.10	104.20	104.20	312
06 May 14	104.19000 -0.81	105.10	104.00	105.00	730
05 May 14	105.00000 -1.00	106.89	103.60	106.11	578
02 May 14	106.00000 +0.14	106.30	104.50	105.86	747
01 May 14	105.86000 +0.00	105.86	105.86	105.86	0
30 Apr 14	105.86000 +0.61	106.99	104.50	106.01	562
29 Apr 14	105.25000 -0.50	106.49	105.25	105.75	334
28 Apr 14	105.75000 +0.45	106.50	105.28	106.11	355
25 Apr 14	105.30000 -0.70	106.53	105.30	106.21	464
24 Apr 14	106.00000 +0.40	106.57	105.70	105.70	158
23 Apr 14	105.60000 -1.01	106.15	105.50	106.15	480
22 Apr 14	106.61000 -1.29	107.50	106.10	107.50	667
17 Apr 14	107.90000 +0.60	109.00	107.30	107.30	279
16 Apr 14	107.30000 -0.50	108.54	107.30	107.50	417
15 Apr 14	107.80000 -0.90	109.30	106.30	109.00	787
14 Apr 14	108.70000 -1.97	110.80	105.70	110.80	753
11 Apr 14	110.67000 -1.03	111.91	110.50	111.70	139
10 Apr 14	111.70000 -0.42	113.20	111.70	112.12	1,464
09 Apr 14	112.12000 -1.88	113.99	110.50	113.99	1,107
08 Apr 14	114.00000 -1.16	114.42	112.00	114.25	722
07 Apr 14	115.16000 +0.66	115.30	113.76	114.50	785
04 Apr 14	114.50000 +0.37	114.70	113.76	114.40	513
03 Apr 14	114.13000 +1.38	114.13	112.65	112.75	556
02 Apr 14	112.75000 +0.60	112.90	112.50	112.50	166
01 Apr 14	112.15000 +0.75	112.15	109.90	111.19	345
31 Mar 14	111.40000 +0.93	111.40	109.60	110.40	371
28 Mar 14	110.47000 +0.98	111.70	109.49	109.49	688
27 Mar 14	109.49000 +0.11	110.79	109.39	109.39	1,387
26 Mar 14	109.38000 -1.22	112.00	109.26	112.00	1,043
25 Mar 14	110.60000 -0.15	111.99	110.24	111.00	16,941
24 Mar 14	110.75000 +0.52	110.99	109.70	109.90	1,288
21 Mar 14	110.23000 -0.08	111.26	110.00	110.20	1,052
20 Mar 14	110.31000 -1.89	112.60	110.00	112.60	1,525
19 Mar 14	112.20000 +0.22	112.20	111.14	112.00	8,536
18 Mar 14	111.98000 -0.75	112.20	111.10	111.86	431
17 Mar 14	112.73000 -2.03	113.72	112.00	113.20	695
14 Mar 14	114.76000 -0.24	115.00	112.60	113.80	1,380
13 Mar 14	115.00000 -0.30	115.80	115.00	115.31	195
12 Mar 14	115.30000 -0.35	116.09	115.30	116.00	692
11 Mar 14	115.65000 -2.24	117.79	115.65	117.79	944
10 Mar 14	117.89000 +2.05	117.95	115.88	116.97	493
07 Mar 14	115.84000 -1.86	117.89	115.60	117.40	946
06 Mar 14	117.70000 +0.69	117.94	116.50	117.40	1,148
05 Mar 14	117.01000 -1.61	119.20	116.00	118.95	2,411
04 Mar 14	118.62000 +5.64	120.40	114.01	114.01	4,512
03 Mar 14	112.98000 +3.84	113.10	111.00	111.10	2,288
28 Feb 14	109.14000 -0.46	109.60	108.70	108.99	591
27 Feb 14	109.60000 +0.30	109.60	109.02	109.29	336
26 Feb 14	109.30000 +1.51	109.30	107.23	107.23	1,442
25 Feb 14	107.79000 +0.56	107.79	107.23	107.23	146
24 Feb 14	107.23000 -0.07	107.66	107.23	107.30	847
21 Feb 14	107.30000 +0.16	107.79	107.24	107.24	1,225
20 Feb 14	107.14000 -0.30	107.50	107.02	107.44	1,227
19 Feb 14	107.44000 +0.54	107.46	106.91	106.91	227
18 Feb 14	106.90000 +0.13	107.50	106.40	107.50	1,928
17 Feb 14	106.77000 -0.06	107.10	106.60	106.84	318
14 Feb 14	106.83000 +0.82	106.89	106.01	106.01	2,410
13 Feb 14	106.01000 +1.21	106.26	104.78	105.40	717
12 Feb 14	104.80000 +1.79	104.80	103.01	103.01	302
11 Feb 14	103.01000 -0.05	104.20	103.00	104.20	1,902
10 Feb 14	103.06000 +1.12	105.00	102.00	102.01	1,718
07 Feb 14	101.94000 -0.74	102.69	101.94	102.68	287
06 Feb 14	102.68000 +0.44	102.69	101.20	101.25	1,003
05 Feb 14	102.24000 -0.16	102.39	101.26	101.26	1,325
04 Feb 14	102.40000 -0.29	102.40	101.20	101.20	635
03 Feb 14	102.69000 +0.71	102.69	101.05	101.05	1,250
31 Jan 14	101.98000 +0.66	101.98	101.35	101.36	450
30 Jan 14	101.32000 -0.28	101.60	101.32	101.60	1,233
29 Jan 14	101.60000 -0.15	101.60	101.30	101.30	71
28 Jan 14	101.75000 +0.55	101.75	101.00	101.01	483
27 Jan 14	101.20000 -0.01	102.00	101.18	101.20	792
24 Jan 14	101.21000 -0.74	102.10	101.21	101.95	791
23 Jan 14	101.95000 +1.66	102.04	100.25	100.25	990
22 Jan 14	100.29000 +1.30	100.29	99.00	99.03	570
21 Jan 14	98.99000 -0.01	99.00	98.00	98.00	230
20 Jan 14	99.00000 +0.00	99.00	98.52	98.52	235
17 Jan 14	99.00000 +0.79	99.00	98.00	98.20	3,409
16 Jan 14	98.21000 +0.00	99.00	97.20	99.00	904
15 Jan 14	98.21000 +0.01	99.00	98.20	98.20	2,149
14 Jan 14	98.20000 +0.00	98.34	98.20	98.21	101
13 Jan 14	98.20000 +0.20	98.50	98.00	98.01	618
10 Jan 14	98.00000 -0.36	98.38	98.00	98.36	2,837
09 Jan 14	98.36000 +0.48	98.36	97.80	97.80	1,727
08 Jan 14	97.88000 +1.86	98.20	97.00	97.05	2,082
07 Jan 14	96.02000 -0.45	97.00	96.01	96.47	682
06 Jan 14	96.47000 +1.54	96.70	94.94	94.94	1,157
03 Jan 14	94.93000 +0.93	94.93	93.10	94.11	1,019
02 Jan 14	94.00000 +0.90	94.29	93.40	93.40	580
31 Dec 13	93.10000 +0.01	93.10	93.08	93.08	140
30 Dec 13	93.09000 +0.51	93.09	92.60	92.60	225
27 Dec 13	92.58000 -0.17	92.99	92.30	92.75	602
24 Dec 13	92.75000 +0.25	92.80	92.47	92.50	266
23 Dec 13	92.50000 +1.00	92.50	90.80	90.80	580
20 Dec 13	91.50000 +0.81	91.50	90.69	90.70	348
19 Dec 13	90.69000 +0.59	91.09	89.90	90.09	1,534
18 Dec 13	90.10000 +0.82	90.39	89.10	89.80	741
17 Dec 13	89.28000 +0.48	89.45	88.50	88.80	2,339
16 Dec 13	88.80000 -0.05	89.25	88.60	89.00	2,407
13 Dec 13	88.85000 -0.85	90.45	88.81	89.90	2,128
12 Dec 13	89.70000 +0.62	89.70	87.80	88.31	982
11 Dec 13	89.08000 -0.12	89.70	88.40	89.21	1,540
10 Dec 13	89.20000 -0.04	89.95	88.20	89.26	858
09 Dec 13	89.24000 +0.64	90.00	88.41	88.41	827
06 Dec 13	88.60000 -0.28	88.90	87.20	88.90	1,089
05 Dec 13	88.88000 -0.02	88.90	87.42	88.90	167
04 Dec 13	88.90000 +1.06	88.90	87.41	88.00	399
03 Dec 13	87.84000 -0.21	88.90	87.60	88.90	548
02 Dec 13	88.05000 +0.05	88.06	88.00	88.00	66
29 Nov 13	88.00000 -1.20	89.50	87.80	89.19	1,122
28 Nov 13	89.20000 +0.60	89.20	88.02	88.60	425
27 Nov 13	88.60000 +0.00	88.69	88.50	88.61	441
26 Nov 13	88.60000 -0.90	90.45	87.80	87.80	2,233
25 Nov 13	89.50000 +0.89	89.50	88.20	88.61	209
22 Nov 13	88.61000 +0.17	89.24	88.50	89.01	424
21 Nov 13	88.44000 -0.61	89.15	88.25	89.05	1,204
20 Nov 13	89.05000 -0.40	89.45	88.00	89.45	2,438
19 Nov 13	89.45000 +0.25	89.45	88.60	89.20	275
18 Nov 13	89.20000 +1.50	89.20	87.71	87.71	1,023
15 Nov 13	87.70000 -0.78	88.47	87.70	88.47	83
14 Nov 13	88.48000 +0.78	88.50	87.59	87.71	486
13 Nov 13	87.70000 +0.70	87.70	87.00	87.00	1,450
12 Nov 13	87.00000 +0.50	87.29	85.02	86.50	863
11 Nov 13	86.50000 -0.30	86.80	86.01	86.80	26
08 Nov 13	86.80000 +0.91	86.80	85.00	86.00	528
07 Nov 13	85.89000 +0.71	85.90	85.18	85.18	134
06 Nov 13	85.18000 +0.88	85.29	84.30	84.30	263
05 Nov 13	84.30000 -0.45	84.99	84.10	84.74	477
04 Nov 13	84.75000 +1.14	84.75	83.60	83.70	482
01 Nov 13	83.61000 +0.21	83.80	83.60	83.60	50
31 Oct 13	83.40000 +0.00	83.40	82.68	83.40	150
30 Oct 13	83.40000 -0.35	83.90	82.40	83.90	364
29 Oct 13	83.75000 -0.35	84.10	83.60	84.10	162
28 Oct 13	84.10000 -0.15	84.70	83.80	84.70	615
25 Oct 13	84.25000 -0.25	84.50	84.00	84.50	118
24 Oct 13	84.50000 -0.30	84.95	84.10	84.80	691
23 Oct 13	84.80000 -1.45	86.25	84.80	86.25	575
22 Oct 13	86.25000 -0.75	87.00	86.25	87.00	245
21 Oct 13	87.00000 -0.43	87.00	86.40	86.40	460
18 Oct 13	87.43000 +0.03	87.43	86.72	87.39	741
17 Oct 13	87.40000 +0.60	87.40	85.95	86.80	448
16 Oct 13	86.80000 +1.10	86.80	84.40	85.70	800
15 Oct 13	85.70000 -0.30	86.00	84.80	85.20	1,366
14 Oct 13	86.00000 +0.04	86.00	85.24	85.99	567
11 Oct 13	85.96000 +0.67	85.96	84.60	85.29	198
10 Oct 13	85.29000 +1.29	85.90	84.00	84.00	1,299
09 Oct 13	84.00000 +2.64	85.00	81.36	81.36	1,506
08 Oct 13	81.36000 +0.76	81.36	80.20	80.60	331
07 Oct 13	80.60000 -0.04	80.60	80.60	80.60	21
04 Oct 13	80.64000 +0.12	81.37	80.00	81.37	535
03 Oct 13	80.52000 -0.85	81.36	80.50	81.36	177
02 Oct 13	81.37000 +0.16	81.37	81.21	81.21	272
01 Oct 13	81.21000 -0.09	81.40	80.00	81.30	844
30 Sep 13	81.30000 -0.21	81.30	80.00	81.19	475
27 Sep 13	81.51000 +0.31	81.51	80.75	81.20	179
26 Sep 13	81.20000 -0.59	81.80	81.20	81.79	71
25 Sep 13	81.79000 +1.04	81.80	80.76	80.76	980
24 Sep 13	80.75000 +0.45	80.76	80.30	80.30	5
23 Sep 13	80.30000 -0.20	80.59	80.30	80.50	198
20 Sep 13	80.50000 +0.15	81.20	80.35	80.35	131
19 Sep 13	80.35000 -0.35	81.60	79.60	81.60	674
18 Sep 13	80.70000 -1.20	81.89	80.60	81.89	368
17 Sep 13	81.90000 +0.01	81.90	80.30	81.89	822
16 Sep 13	81.89000 +0.09	81.89	81.80	81.80	21
13 Sep 13	81.80000 +0.80	81.85	81.00	81.00	285
12 Sep 13	81.00000 +0.00	83.10	80.99	80.99	1,197
11 Sep 13	81.00000 -0.20	81.25	80.00	81.19	2,975
10 Sep 13	81.20000 +0.00	81.20	80.00	81.19	469
09 Sep 13	81.20000 +0.00	81.20	80.00	80.10	603
06 Sep 13	81.20000 +0.00	81.20	80.00	80.99	345
05 Sep 13	81.20000 +0.20	81.20	80.00	81.00	565
04 Sep 13	81.00000 +0.50	81.10	80.00	80.80	626
03 Sep 13	80.50000 -0.70	81.19	79.71	81.19	364
02 Sep 13	81.20000 +0.02	81.20	81.18	81.18	112
30 Aug 13	81.18000 +1.25	81.18	79.90	79.94	357
29 Aug 13	79.93000 -0.52	80.79	79.30	80.45	457
28 Aug 13	80.45000 +0.45	80.45	79.60	80.01	1,136
27 Aug 13	80.00000 -1.20	81.20	80.00	81.20	7,254
26 Aug 13	81.20000 +1.80	83.50	78.60	79.39	1,884
23 Aug 13	79.40000 +0.20	79.40	78.41	79.40	334
22 Aug 13	79.20000 +0.50	79.20	77.30	78.70	1,304
21 Aug 13	78.70000 -0.50	79.79	78.40	79.40	3,663
20 Aug 13	79.20000 +0.20	79.20	78.00	78.99	4,228
19 Aug 13	79.00000 +0.60	79.00	77.50	77.53	1,844
16 Aug 13	78.40000 +0.40	78.40	77.21	77.99	670
15 Aug 13	78.00000 +0.81	78.00	77.19	77.19	1,456
14 Aug 13	77.19000 +0.19	77.20	76.31	77.00	207
13 Aug 13	77.00000 -0.29	77.29	76.00	77.29	956
12 Aug 13	77.29000 +0.29	77.29	76.00	76.99	504
09 Aug 13	77.00000 +1.00	77.00	75.00	75.99	1,091
08 Aug 13	76.00000 +1.01	76.00	74.00	74.99	687
07 Aug 13	74.99000 +0.99	75.00	74.00	74.00	510
06 Aug 13	74.00000 +0.12	74.00	72.75	73.88	1,281
05 Aug 13	73.88000 +0.08	73.88	73.01	73.81	296
02 Aug 13	73.80000 +0.30	73.80	73.20	73.49	59
01 Aug 13	73.50000 +0.79	73.50	72.20	72.71	301
31 Jul 13	72.71000 -0.27	73.37	72.70	73.00	380
30 Jul 13	72.98000 -0.13	73.40	72.00	73.11	409
29 Jul 13	73.11000 +1.64	73.90	71.45	71.45	1,399
26 Jul 13	71.47000 -0.03	71.49	70.27	71.49	151
25 Jul 13	71.50000 +1.00	71.50	70.27	70.51	641
24 Jul 13	70.50000 -0.44	70.94	70.50	70.94	14
23 Jul 13	70.94000 -0.04	70.94	70.27	70.93	125
22 Jul 13	70.98000 +0.00	70.98	70.25	70.97	1,019
19 Jul 13	70.98000 +0.01	70.98	70.31	70.98	210
18 Jul 13	70.97000 +0.00	70.97	70.25	70.97	163
17 Jul 13	70.97000 -0.02	70.99	70.97	70.99	31
16 Jul 13	70.99000 +0.64	70.99	70.27	70.35	223
15 Jul 13	70.35000 -0.65	71.19	70.35	71.00	723
12 Jul 13	71.00000 +0.00	71.00	70.25	70.99	173
11 Jul 13	71.00000 -0.15	71.14	70.00	71.14	327
10 Jul 13	71.15000 -0.25	71.41	70.00	71.40	449
09 Jul 13	71.40000 -0.02	71.40	69.75	71.40	1,607
08 Jul 13	71.42000 +1.55	71.42	69.85	69.85	211
05 Jul 13	69.87000 +0.00	69.87	68.84	69.86	161
04 Jul 13	69.87000 +0.37	69.87	69.87	69.87	18
03 Jul 13	69.50000 +0.00	69.88	68.83	69.50	2,121
02 Jul 13	69.50000 +0.01	69.82	68.60	69.49	946
01 Jul 13	69.49000 +0.99	69.49	69.00	69.00	335
28 Jun 13	68.50000 +0.00	68.50	68.50	68.50	13,083
27 Jun 13	68.50000 +0.05	68.50	68.00	68.44	2,463
26 Jun 13	68.45000 +0.25	68.45	68.00	68.20	902
25 Jun 13	68.20000 +0.36	68.20	68.00	68.00	1,419
24 Jun 13	67.84000 -0.66	67.97	67.00	67.20	469
21 Jun 13	68.50000 +0.01	68.50	66.80	66.80	180
20 Jun 13	68.49000 -0.01	68.50	66.80	68.10	812
19 Jun 13	68.50000 -1.00	69.50	68.21	69.50	431
18 Jun 13	69.50000 -0.40	69.90	68.55	69.90	430
17 Jun 13	69.90000 -0.09	70.64	68.01	69.60	1,122
14 Jun 13	69.99000 -0.78	70.68	69.61	70.68	255
13 Jun 13	70.77000 -0.51	70.80	69.63	70.80	145
12 Jun 13	71.28000 -0.12	71.29	70.00	71.20	583
11 Jun 13	71.40000 -1.30	72.59	70.90	72.59	661
10 Jun 13	72.70000 +0.10	72.70	72.60	72.60	2
07 Jun 13	72.60000 -0.09	72.60	72.39	72.59	201
06 Jun 13	72.69000 -0.79	73.45	71.52	73.45	324
05 Jun 13	73.48000 -0.22	73.48	72.71	72.71	503
04 Jun 13	73.70000 +0.70	73.70	72.88	72.93	550
03 Jun 13	73.00000 +0.01	73.00	73.00	73.00	8
31 May 13	72.99000 +0.14	72.99	71.60	72.84	1,279
30 May 13	72.85000 +1.86	72.98	69.70	69.70	1,109
29 May 13	70.99000 -4.30	73.01	70.00	70.32	934
28 May 13	75.29000 +0.79	75.29	73.01	74.50	1,713
27 May 13	74.50000 +1.00	74.50	73.08	73.50	285
24 May 13	73.50000 +0.17	73.50	72.40	73.33	148
23 May 13	73.33000 -1.47	74.74	70.80	74.74	1,530
22 May 13	74.80000 +0.03	74.94	74.00	74.00	366
21 May 13	74.77000 -0.03	74.77	73.60	74.73	553
20 May 13	74.80000 +0.00	74.80	74.77	74.77	135
17 May 13	74.80000 +0.30	74.80	73.52	74.49	232
16 May 13	74.50000 +0.02	74.50	72.80	72.80	5,449
15 May 13	74.48000 +0.48	74.48	73.99	73.99	407
14 May 13	74.00000 +0.06	74.00	73.18	73.94	639
13 May 13	73.94000 +0.44	74.00	72.41	73.50	680
10 May 13	73.50000 +0.50	73.50	72.17	73.00	442
09 May 13	73.00000 +0.51	73.00	72.49	72.49	377
08 May 13	72.49000 +0.03	72.49	72.46	72.46	206
07 May 13	72.46000 +0.01	72.46	71.27	72.43	1,107
06 May 13	72.45000 -0.05	72.49	72.43	72.49	91
03 May 13	72.50000 +1.60	72.50	71.05	71.05	791
02 May 13	70.90000 +0.80	71.00	70.41	70.82	562
30 Apr 13	70.10000 +0.60	70.10	69.00	69.50	109
29 Apr 13	69.50000 +1.00	69.50	68.01	68.01	275
26 Apr 13	68.50000 +0.07	68.50	67.68	68.42	418
25 Apr 13	68.43000 +0.00	68.43	67.60	68.43	550
24 Apr 13	68.43000 +0.23	68.45	67.65	68.19	283
23 Apr 13	68.20000 +0.97	68.20	67.32	67.32	71
22 Apr 13	67.23000 +0.01	67.38	67.23	67.38	231
19 Apr 13	67.22000 -0.41	68.10	67.20	67.63	368
18 Apr 13	67.63000 +0.33	68.33	67.30	67.30	140
17 Apr 13	67.30000 -1.10	68.45	67.20	68.34	813
16 Apr 13	68.40000 +0.11	68.40	68.29	68.29	300
15 Apr 13	68.29000 -0.08	68.40	67.21	68.38	316
12 Apr 13	68.37000 -0.02	68.37	67.21	67.21	191
11 Apr 13	68.39000 +0.19	68.39	67.64	68.19	467
10 Apr 13	68.20000 +0.90	68.20	67.30	67.30	213
09 Apr 13	67.30000 -1.10	68.39	67.30	68.39	420
08 Apr 13	68.40000 -0.15	68.40	67.60	67.60	397
05 Apr 13	68.55000 -0.15	68.90	68.00	68.70	511
04 Apr 13	68.70000 -0.80	69.25	68.70	69.00	179
03 Apr 13	69.50000 +0.00	69.50	69.50	69.50	1
02 Apr 13	69.50000 +1.10	69.50	67.50	67.50	212
28 Mar 13	68.40000 +0.11	68.40	68.28	68.29	228
27 Mar 13	68.29000 +0.19	68.40	67.35	68.11	133
26 Mar 13	68.10000 -0.90	68.94	67.60	68.94	212
25 Mar 13	69.00000 -1.27	70.41	68.82	68.82	693
22 Mar 13	70.27000 +0.97	70.27	68.95	69.30	145
21 Mar 13	69.30000 -0.08	69.43	68.82	69.38	178
20 Mar 13	69.38000 -1.11	69.83	68.83	69.83	166
19 Mar 13	70.49000 -0.20	70.68	68.83	69.62	550
18 Mar 13	70.69000 -0.81	71.39	69.60	69.60	761
15 Mar 13	71.50000 +0.55	71.50	69.60	70.48	455
14 Mar 13	70.95000 +0.37	70.95	70.51	70.51	182
13 Mar 13	70.58000 +0.08	70.58	69.70	70.48	63
12 Mar 13	70.50000 +0.03	70.50	70.15	70.37	873
11 Mar 13	70.47000 +1.98	70.50	68.49	68.50	1,120
08 Mar 13	68.49000 -0.50	69.79	68.49	68.99	371
07 Mar 13	68.99000 -0.08	69.71	68.55	69.08	558
06 Mar 13	69.07000 -0.88	69.93	69.07	69.93	813
05 Mar 13	69.95000 +0.61	69.97	69.03	69.34	785
04 Mar 13	69.34000 +0.02	70.00	68.00	68.00	640
01 Mar 13	69.32000 -0.06	69.33	68.20	69.33	291
28 Feb 13	69.38000 -0.02	69.39	68.00	69.39	980
27 Feb 13	69.40000 -0.16	69.44	68.30	69.43	589
26 Feb 13	69.56000 -2.44	70.55	66.80	69.60	1,283
25 Feb 13	72.00000 +0.91	72.00	69.40	70.93	1,087
22 Feb 13	71.09000 +0.60	71.09	69.70	69.99	1,612
21 Feb 13	70.49000 -0.71	70.50	69.99	70.50	784
20 Feb 13	71.20000 -0.05	71.20	69.20	69.20	1,508
19 Feb 13	71.25000 +3.25	71.25	66.32	68.11	1,907
18 Feb 13	68.00000 +3.80	68.00	64.20	64.20	1,520
15 Feb 13	64.20000 -0.29	64.49	64.20	64.49	70
14 Feb 13	64.49000 -0.01	64.50	63.81	63.81	746
13 Feb 13	64.50000 +0.00	64.50	64.24	64.49	411
12 Feb 13	64.50000 +0.27	64.50	63.76	64.23	531
11 Feb 13	64.23000 -0.09	64.32	63.50	64.32	459
08 Feb 13	64.32000 +0.32	64.32	63.35	64.00	260
07 Feb 13	64.00000 +0.50	64.00	62.82	62.82	725
06 Feb 13	63.50000 -0.21	64.16	63.20	63.71	723
05 Feb 13	63.71000 -0.89	64.60	63.63	64.60	393
04 Feb 13	64.60000 -0.38	65.02	64.60	65.01	720
01 Feb 13	64.98000 +0.78	64.98	64.21	64.21	91
31 Jan 13	64.20000 +0.20	64.21	63.82	64.00	1,221
30 Jan 13	64.00000 -0.79	65.48	64.00	65.48	1,111
29 Jan 13	64.79000 +0.11	64.90	63.99	64.49	572
28 Jan 13	64.68000 -0.25	64.68	63.80	63.90	580
25 Jan 13	64.93000 -0.36	65.49	64.00	64.00	962
24 Jan 13	65.29000 +0.29	65.31	64.02	65.00	310
23 Jan 13	65.00000 +0.28	65.00	64.27	64.85	540
22 Jan 13	64.72000 -0.30	65.49	64.00	65.02	943
21 Jan 13	65.02000 -0.23	65.15	64.12	65.14	471
18 Jan 13	65.25000 -0.25	65.49	64.00	65.49	734
17 Jan 13	65.50000 +0.00	65.50	64.00	65.44	277
16 Jan 13	65.50000 -0.10	65.54	63.20	65.54	261
15 Jan 13	65.60000 -0.38	65.98	64.45	65.98	711
14 Jan 13	65.98000 +1.48	65.98	64.90	64.90	260
11 Jan 13	64.50000 +0.90	64.50	63.60	63.60	626
10 Jan 13	63.60000 +1.07	63.90	62.40	63.00	684
09 Jan 13	62.53000 -0.17	63.25	62.53	62.70	281
08 Jan 13	62.70000 -0.55	63.25	62.51	63.25	146
07 Jan 13	63.25000 +1.19	63.55	62.50	62.50	174
04 Jan 13	62.06000 +0.00	62.06	62.04	62.05	172
03 Jan 13	62.06000 -0.23	62.06	61.00	62.06	247
02 Jan 13	62.29000 +2.31	62.29	61.00	61.00	886
31 Dec 12	59.98000 +0.00	59.99	59.98	59.98	384
28 Dec 12	59.98000 +1.27	60.00	58.70	60.00	1,452
27 Dec 12	58.71000 +0.15	59.15	58.55	58.56	832
24 Dec 12	58.56000 -0.64	59.80	58.56	59.80	449
21 Dec 12	59.20000 -0.86	59.20	58.15	58.15	176
20 Dec 12	60.06000 +0.37	60.06	58.04	58.76	1,892
19 Dec 12	59.69000 -0.80	60.30	58.04	60.30	398
18 Dec 12	60.49000 +0.84	60.50	59.25	59.35	1,728
17 Dec 12	59.65000 +0.15	59.65	58.80	59.50	311
14 Dec 12	59.50000 -0.90	60.40	59.00	59.61	775
13 Dec 12	60.40000 +1.40	60.40	58.00	59.29	1,338
12 Dec 12	59.00000 +0.31	59.00	57.65	58.69	574
11 Dec 12	58.69000 -0.30	58.99	57.80	58.99	538
10 Dec 12	58.99000 +0.30	58.99	57.21	57.60	278
07 Dec 12	58.69000 +0.00	58.69	57.61	58.69	341
06 Dec 12	58.69000 -0.30	58.99	57.38	58.99	315
05 Dec 12	58.99000 -0.26	59.40	58.00	59.25	354
04 Dec 12	59.25000 +0.51	59.25	58.00	58.74	387
03 Dec 12	58.74000 +0.26	59.05	58.48	58.48	234
30 Nov 12	58.48000 +1.48	58.48	56.01	56.01	217
29 Nov 12	57.00000 +0.50	57.00	55.22	55.99	417
28 Nov 12	56.50000 +0.22	56.50	55.20	56.28	59
27 Nov 12	56.28000 -0.31	56.39	55.16	56.39	601
26 Nov 12	56.59000 -0.20	56.79	55.07	56.79	226
23 Nov 12	56.79000 +0.29	56.79	55.00	56.50	472
22 Nov 12	56.50000 -0.63	57.20	55.33	57.13	462
21 Nov 12	57.13000 -1.34	58.47	57.12	58.47	313
20 Nov 12	58.47000 -0.02	58.48	57.30	58.48	93
19 Nov 12	58.49000 +0.49	58.49	58.00	58.00	295
16 Nov 12	58.00000 -0.47	58.47	57.20	58.47	632
15 Nov 12	58.47000 -0.02	58.48	57.20	58.48	156
14 Nov 12	58.49000 +0.69	58.49	57.40	58.49	263
13 Nov 12	57.80000 -1.09	58.89	57.80	58.89	47
12 Nov 12	58.89000 -0.11	59.00	57.80	59.00	106
09 Nov 12	59.00000 +0.40	59.20	58.50	58.61	175
08 Nov 12	58.60000 -0.89	59.00	58.60	59.00	195
07 Nov 12	59.49000 +0.49	59.50	58.50	59.00	316
06 Nov 12	59.00000 -1.00	59.25	59.00	59.00	250
05 Nov 12	60.00000 +0.49	60.00	58.20	58.60	231
02 Nov 12	59.51000 -0.20	59.71	59.50	59.71	196
01 Nov 12	59.71000 +0.00	59.71	59.71	59.71	1
31 Oct 12	59.71000 +0.01	59.71	59.50	59.70	26
30 Oct 12	59.70000 +0.20	59.71	59.10	59.51	116
29 Oct 12	59.50000 -0.90	60.39	59.50	60.39	131
26 Oct 12	60.40000 +0.00	60.40	59.11	60.40	251
25 Oct 12	60.40000 -1.08	61.48	60.40	61.48	11
24 Oct 12	61.48000 +0.48	61.48	60.41	61.00	54
23 Oct 12	61.00000 -1.69	62.69	61.00	62.69	254
22 Oct 12	62.69000 -0.75	62.69	60.66	60.66	996
19 Oct 12	63.44000 +0.00	63.44	61.70	61.70	223
18 Oct 12	63.44000 +0.01	63.44	61.70	63.43	111
17 Oct 12	63.43000 +2.82	63.50	60.61	60.61	1,029
16 Oct 12	60.61000 -0.44	61.30	60.00	61.30	147
15 Oct 12	61.05000 -0.75	61.80	61.02	61.80	162
12 Oct 12	61.80000 +0.40	62.94	61.41	61.41	565
11 Oct 12	61.40000 +0.15	62.20	61.05	61.25	176
10 Oct 12	61.25000 -0.95	62.20	61.25	62.20	680
09 Oct 12	62.20000 -0.78	62.95	62.20	62.95	171
08 Oct 12	62.98000 -0.02	63.49	62.20	62.20	131
05 Oct 12	63.00000 -0.48	63.00	62.00	62.00	155
04 Oct 12	63.48000 +0.49	63.48	61.81	62.99	101
03 Oct 12	62.99000 -0.01	63.00	61.42	62.99	245
02 Oct 12	63.00000 -1.48	64.29	61.40	64.29	236
01 Oct 12	64.48000 +2.08	64.48	62.40	62.40	521
28 Sep 12	62.40000 +0.16	64.93	62.23	62.23	250
27 Sep 12	62.24000 +1.23	62.24	61.01	61.01	166
26 Sep 12	61.01000 +0.91	62.00	60.10	60.10	481
25 Sep 12	60.10000 +0.05	60.75	60.00	60.05	322
24 Sep 12	60.05000 -0.70	60.06	60.01	60.01	122
21 Sep 12	60.75000 +0.02	60.75	60.75	60.75	3,276
20 Sep 12	60.73000 +0.00	60.73	60.60	60.73	111
19 Sep 12	60.73000 +0.02	61.01	60.73	60.73	154
18 Sep 12	60.71000 -1.29	62.00	60.71	61.99	609
17 Sep 12	62.00000 +1.24	62.00	61.80	61.80	50
14 Sep 12	60.76000 +0.26	61.52	60.51	60.51	156
13 Sep 12	60.50000 -0.48	60.98	60.50	60.98	191
12 Sep 12	60.98000 -0.02	61.50	60.40	60.40	588
11 Sep 12	61.00000 -0.02	61.50	60.40	60.40	244
10 Sep 12	61.02000 -0.46	61.50	61.00	61.50	326
07 Sep 12	61.48000 +1.48	61.48	60.00	60.00	317
06 Sep 12	60.00000 +0.50	60.00	59.00	60.00	109
05 Sep 12	59.50000 +0.50	60.00	59.50	59.50	733
04 Sep 12	59.00000 -0.20	59.20	59.00	59.19	151
03 Sep 12	59.20000 -0.15	59.20	58.21	58.21	150
31 Aug 12	59.35000 +0.01	59.35	59.34	59.34	17
30 Aug 12	59.34000 +0.04	59.34	59.31	59.31	91
29 Aug 12	59.30000 -1.69	61.30	59.30	60.99	161
28 Aug 12	60.99000 -0.01	60.99	60.99	60.99	1
27 Aug 12	61.00000 +0.00	61.00	59.50	61.00	375
24 Aug 12	61.00000 +0.59	61.29	60.40	60.41	333
23 Aug 12	60.41000 +0.10	61.00	60.41	61.00	146
22 Aug 12	60.31000 +0.00	60.31	60.31	60.31	80
21 Aug 12	60.31000 -0.99	61.00	60.00	60.00	163
20 Aug 12	61.30000 -0.20	61.49	60.50	61.49	923
17 Aug 12	61.50000 -0.29	61.79	61.49	61.79	459
16 Aug 12	61.79000 +1.24	61.79	60.80	60.81	58
15 Aug 12	60.55000 -0.06	61.50	60.55	60.61	43
14 Aug 12	60.61000 -0.58	61.50	60.61	61.19	198
13 Aug 12	61.19000 -0.11	61.20	61.17	61.19	250
10 Aug 12	61.30000 +1.50	61.30	59.35	59.35	238
09 Aug 12	59.80000 +0.85	59.80	58.30	58.30	333
08 Aug 12	58.95000 +0.45	58.95	58.05	58.05	633
07 Aug 12	58.50000 +1.50	58.50	57.00	57.00	148
06 Aug 12	57.00000 +0.99	57.00	56.01	56.01	529
03 Aug 12	56.01000 -0.27	56.01	56.00	56.00	66
02 Aug 12	56.28000 -0.43	58.85	55.75	58.31	383
01 Aug 12	56.71000 -0.99	56.72	56.71	56.71	164
31 Jul 12	57.70000 +1.70	57.70	56.71	56.71	144
30 Jul 12	56.00000 -1.09	56.00	54.11	54.11	341
27 Jul 12	57.09000 +1.09	57.10	56.49	56.49	180
26 Jul 12	56.00000 +0.03	56.00	54.50	55.00	531
25 Jul 12	55.97000 -0.03	55.97	54.00	54.00	203
24 Jul 12	56.00000 -0.49	56.00	54.50	54.50	161
23 Jul 12	56.49000 -0.61	56.93	55.00	55.00	386
20 Jul 12	57.10000 +0.00	57.11	57.10	57.11	208
19 Jul 12	57.10000 +1.10	57.10	56.10	56.10	258
18 Jul 12	56.00000 +1.00	56.00	55.20	55.40	230
17 Jul 12	55.00000 +0.20	55.00	54.00	54.80	173
16 Jul 12	54.80000 -0.14	54.80	54.74	54.80	220
13 Jul 12	54.94000 +0.00	54.94	54.20	54.92	393
12 Jul 12	54.94000 +0.00	54.94	54.94	54.94	1
11 Jul 12	54.94000 +0.00	54.94	53.61	53.85	199
10 Jul 12	54.94000 +0.50	54.99	53.86	54.99	60
09 Jul 12	54.44000 +0.63	54.44	53.80	53.81	50
06 Jul 12	53.81000 -0.30	54.49	53.81	53.98	1,042
05 Jul 12	54.11000 -0.39	54.70	54.00	54.50	1,722
04 Jul 12	54.50000 -0.10	54.90	54.50	54.70	885
03 Jul 12	54.60000 +0.60	54.60	54.00	54.00	727
02 Jul 12	54.00000 -0.85	54.59	52.55	52.55	662
29 Jun 12	54.85000 +0.61	54.85	53.38	54.59	827
28 Jun 12	54.24000 -0.16	54.30	53.50	54.30	241
27 Jun 12	54.40000 -0.10	54.50	53.51	54.50	250
26 Jun 12	54.50000 +0.90	54.89	53.30	53.30	463
25 Jun 12	53.60000 -1.39	53.60	53.60	53.60	265
22 Jun 12	54.99000 +0.99	54.99	53.25	53.25	304
21 Jun 12	54.00000 +0.20	54.15	53.50	54.15	1,210
20 Jun 12	53.80000 +1.50	53.98	52.70	52.70	177
19 Jun 12	52.30000 -0.30	52.60	52.30	52.60	240
18 Jun 12	52.60000 +0.10	52.60	52.60	52.60	57
15 Jun 12	52.50000 +0.49	52.50	51.50	52.10	368
14 Jun 12	52.01000 -0.24	52.25	52.01	52.25	57
13 Jun 12	52.25000 +0.22	52.70	51.65	52.05	581
12 Jun 12	52.03000 -1.45	53.46	52.03	53.46	380
11 Jun 12	53.48000 +0.50	53.49	53.47	53.49	713
08 Jun 12	52.98000 +0.18	53.00	52.06	52.75	477
07 Jun 12	52.80000 +0.16	53.00	52.64	53.00	1,655
06 Jun 12	52.64000 +0.05	52.64	52.00	52.48	1,008
05 Jun 12	52.59000 -0.29	52.80	51.61	52.00	819
04 Jun 12	52.88000 +1.89	52.88	50.00	50.51	426
01 Jun 12	50.99000 +0.02	50.99	50.51	50.99	963
31 May 12	50.97000 -1.02	52.00	50.51	52.00	13,646
30 May 12	51.99000 -0.43	52.39	50.96	52.00	14,049
29 May 12	52.42000 -4.63	52.42	50.26	50.51	1,223
28 May 12	57.05000 +0.00	57.05	57.05	57.05	609
25 May 12	57.05000 -0.20	57.20	56.60	57.20	1,074
24 May 12	57.25000 -0.24	57.49	55.50	57.49	968
23 May 12	57.49000 -0.20	57.69	55.04	57.69	973
22 May 12	57.69000 -0.07	57.69	56.50	56.64	430
21 May 12	57.76000 -0.80	58.37	56.55	57.21	930
18 May 12	58.56000 +1.07	58.89	56.51	56.51	305
17 May 12	57.49000 -1.01	58.50	55.79	58.50	760
16 May 12	58.50000 +0.50	59.30	58.00	58.00	214
15 May 12	58.00000 -3.48	61.50	56.95	60.19	2,579
14 May 12	61.48000 -0.31	61.50	59.00	61.50	1,007
11 May 12	61.79000 +0.00	61.79	61.79	61.79	38
10 May 12	61.79000 -1.00	62.49	60.00	62.49	377
09 May 12	62.79000 -0.71	63.39	61.25	63.39	560
08 May 12	63.50000 +1.02	63.50	62.39	62.48	380
07 May 12	62.48000 -0.51	62.49	61.00	62.49	393
04 May 12	62.99000 -0.50	63.00	61.01	62.50	426
03 May 12	63.49000 +0.29	63.74	62.50	63.20	793
02 May 12	63.20000 -0.78	63.98	63.20	63.98	20
30 Apr 12	63.98000 +0.00	63.98	63.11	63.13	389
27 Apr 12	63.98000 +0.00	63.99	63.50	63.98	839
26 Apr 12	63.98000 +1.20	64.49	62.80	62.85	735
25 Apr 12	62.78000 +0.08	62.78	62.00	62.00	159
24 Apr 12	62.70000 -0.30	63.00	61.00	63.00	2,028
23 Apr 12	63.00000 -1.74	64.74	60.00	64.74	2,041
20 Apr 12	64.74000 -0.42	64.74	63.00	63.00	512
19 Apr 12	65.16000 -0.04	65.17	63.50	65.17	370
18 Apr 12	65.20000 +0.33	65.95	64.50	65.94	211
17 Apr 12	64.87000 -2.12	66.00	64.26	66.00	199
16 Apr 12	66.99000 -0.10	66.99	64.01	65.60	575
13 Apr 12	67.09000 -0.91	67.09	65.75	66.00	1,091
12 Apr 12	68.00000 +0.02	68.00	65.70	66.80	1,012
11 Apr 12	67.98000 +0.79	67.99	66.28	67.00	271
10 Apr 12	67.19000 -1.31	68.00	65.82	68.00	530
05 Apr 12	68.50000 -1.44	69.95	65.90	69.95	1,484
04 Apr 12	69.94000 -0.86	70.80	68.00	69.71	1,888
03 Apr 12	70.80000 +0.01	70.80	70.10	70.11	593
02 Apr 12	70.79000 -0.81	71.59	70.01	70.01	82
30 Mar 12	71.60000 +0.12	71.60	70.03	70.03	53
29 Mar 12	71.48000 -0.11	71.49	70.21	71.49	161
28 Mar 12	71.59000 +0.11	71.59	70.07	71.44	644
27 Mar 12	71.48000 +0.48	71.59	70.25	71.00	193
26 Mar 12	71.00000 +0.00	71.00	69.71	71.00	955
23 Mar 12	71.00000 -0.40	71.29	70.17	70.17	470
22 Mar 12	71.40000 -0.09	71.40	70.35	70.99	534
21 Mar 12	71.49000 +0.29	71.80	70.12	70.31	424
20 Mar 12	71.20000 +0.10	71.20	70.00	70.00	59
19 Mar 12	71.10000 +0.00	71.10	71.10	71.10	185
16 Mar 12	71.10000 +1.86	71.10	69.71	70.55	1,028
15 Mar 12	69.24000 -0.76	70.57	69.22	70.30	214
14 Mar 12	70.00000 +1.07	70.00	68.94	68.94	417
13 Mar 12	68.93000 +0.75	68.93	67.50	68.19	826
12 Mar 12	68.18000 +0.09	68.19	67.21	68.19	548
09 Mar 12	68.09000 +0.48	68.10	67.02	67.79	470
08 Mar 12	67.61000 +1.02	67.80	67.60	67.80	1,533
07 Mar 12	66.59000 -0.12	67.77	66.59	67.00	485
06 Mar 12	66.71000 -0.39	68.19	66.69	67.11	730
05 Mar 12	67.10000 +0.09	67.70	67.10	67.11	338
02 Mar 12	67.01000 +0.04	68.18	66.90	67.09	582
01 Mar 12	66.97000 +0.36	67.00	66.61	66.61	146
29 Feb 12	66.61000 +0.05	68.18	66.50	68.18	667
28 Feb 12	66.56000 +0.16	68.19	66.56	68.19	54
27 Feb 12	66.40000 -0.60	67.00	66.40	67.00	245
24 Feb 12	67.00000 -1.00	67.99	67.00	67.99	472
23 Feb 12	68.00000 +0.00	68.00	67.55	67.55	177
22 Feb 12	68.00000 +0.20	68.50	66.50	67.87	876
21 Feb 12	67.80000 -0.20	69.00	67.80	68.52	492
20 Feb 12	68.00000 +0.70	68.00	67.50	67.50	195
17 Feb 12	67.30000 +0.80	67.30	66.65	66.65	633
16 Feb 12	66.50000 +0.75	66.50	65.00	65.00	185
15 Feb 12	65.75000 +1.19	65.75	64.56	65.44	628
14 Feb 12	64.56000 +0.24	65.50	64.52	64.52	81
13 Feb 12	64.32000 -1.18	65.20	64.31	65.19	1,268
10 Feb 12	65.50000 +0.31	65.50	64.90	64.90	14
09 Feb 12	65.19000 +0.20	65.19	64.51	64.52	648
08 Feb 12	64.99000 +0.06	65.00	64.00	64.01	1,143
07 Feb 12	64.93000 +0.88	64.93	64.00	64.01	351
06 Feb 12	64.05000 -0.75	64.95	64.05	64.21	360
03 Feb 12	64.80000 +1.50	64.80	63.50	64.00	996
02 Feb 12	63.30000 -0.20	63.50	63.00	63.00	527
01 Feb 12	63.50000 +1.45	64.09	62.00	62.06	1,103
31 Jan 12	62.05000 -2.34	63.50	62.00	63.50	446
30 Jan 12	64.39000 +3.49	64.39	60.49	61.00	207
27 Jan 12	60.90000 +0.40	60.90	60.49	60.49	220
26 Jan 12	60.50000 +2.03	60.50	59.05	60.00	435
25 Jan 12	58.47000 -0.19	59.70	58.47	59.70	105
24 Jan 12	58.66000 -1.32	59.99	58.66	59.99	262
23 Jan 12	59.98000 +0.18	60.00	58.45	59.40	1,039
20 Jan 12	59.80000 +0.90	59.90	59.11	59.11	1,742
19 Jan 12	58.90000 +0.40	58.99	58.42	58.99	379
18 Jan 12	58.50000 -0.45	59.00	58.20	59.00	175
17 Jan 12	58.95000 +0.45	58.95	58.41	58.49	240
16 Jan 12	58.50000 -0.61	58.50	58.50	58.50	20
13 Jan 12	59.11000 +0.36	59.11	59.11	59.11	12
12 Jan 12	58.75000 -0.75	59.90	58.05	59.50	397
11 Jan 12	59.50000 +0.00	59.90	59.50	59.50	1,010
10 Jan 12	59.50000 +0.51	59.50	58.80	58.80	215
09 Jan 12	58.99000 +0.09	58.99	58.14	58.14	938
06 Jan 12	58.90000 -0.78	59.64	58.90	59.64	134
05 Jan 12	59.68000 +0.00	59.68	59.68	59.68	37
04 Jan 12	59.68000 -0.01	59.74	58.06	58.50	290
03 Jan 12	59.69000 +0.69	59.69	58.00	59.20	290
02 Jan 12	59.00000 +0.25	59.00	58.81	58.81	110
30 Dec 11	58.75000 -1.00	59.74	58.07	59.74	42
29 Dec 11	59.75000 -0.10	59.85	58.06	59.85	75
28 Dec 11	59.85000 -0.15	59.85	58.00	58.00	852
27 Dec 11	60.00000 +1.50	60.00	58.74	58.75	468
23 Dec 11	58.50000 +0.50	58.50	57.11	57.11	1,464
22 Dec 11	58.00000 +0.00	58.00	57.99	58.00	155
21 Dec 11	58.00000 +0.50	58.00	56.42	56.42	897
20 Dec 11	57.50000 +0.70	57.50	56.10	56.10	767
19 Dec 11	56.80000 +3.10	57.50	54.10	54.10	1,176
16 Dec 11	53.70000 +0.40	53.70	52.71	53.50	1,414
15 Dec 11	53.30000 -0.47	53.75	53.00	53.75	968
14 Dec 11	53.77000 -2.59	54.61	53.77	54.61	760
13 Dec 11	56.36000 -0.14	56.50	54.61	56.50	461
12 Dec 11	56.50000 -0.50	57.00	55.50	55.51	1,315
09 Dec 11	57.00000 +0.21	57.00	56.00	56.80	465
08 Dec 11	56.79000 -0.19	56.79	55.56	55.56	251
07 Dec 11	56.98000 +0.10	56.98	55.02	56.90	217
06 Dec 11	56.88000 -0.12	56.89	55.57	55.58	600
05 Dec 11	57.00000 +0.10	57.00	55.56	56.00	317
02 Dec 11	56.90000 -0.10	56.90	56.31	56.90	620
01 Dec 11	57.00000 +0.00	57.10	55.51	57.00	289
30 Nov 11	57.00000 +0.00	58.00	54.61	56.51	631
29 Nov 11	57.00000 +0.36	57.00	54.61	56.63	655
28 Nov 11	56.64000 +0.14	56.64	54.25	54.25	113
25 Nov 11	56.50000 -0.15	56.50	55.80	55.80	1,016
24 Nov 11	56.65000 -2.14	56.65	54.01	55.00	403
23 Nov 11	58.79000 -0.10	58.79	55.00	55.77	640
22 Nov 11	58.89000 -0.25	58.89	55.70	58.89	234
21 Nov 11	59.14000 -0.36	59.14	57.00	59.14	136
18 Nov 11	59.50000 +0.50	59.50	57.61	58.00	530
17 Nov 11	59.00000 -1.10	60.10	59.00	60.10	38
16 Nov 11	60.10000 +0.00	60.10	58.00	59.20	375
15 Nov 11	60.10000 -0.89	60.95	59.05	60.10	395
14 Nov 11	60.99000 -1.21	60.99	59.00	60.10	909
11 Nov 11	62.20000 -0.80	62.20	62.20	62.20	1,020
10 Nov 11	63.00000 +0.10	63.00	60.05	60.95	533
09 Nov 11	62.90000 -0.10	62.90	60.60	60.81	98
08 Nov 11	63.00000 +1.50	63.00	62.00	62.00	140
07 Nov 11	61.50000 -0.70	61.50	60.25	60.26	123
04 Nov 11	62.20000 -0.19	62.20	61.00	62.20	43
03 Nov 11	62.39000 +0.00	62.39	60.06	62.38	419
02 Nov 11	62.39000 -0.11	62.39	60.05	60.70	270
01 Nov 11	62.50000 -1.19	63.00	60.70	61.77	326
31 Oct 11	63.69000 +0.64	63.69	63.10	63.10	44
28 Oct 11	63.05000 +0.65	63.60	61.71	61.71	516
27 Oct 11	62.40000 +0.90	62.40	61.69	61.70	813
26 Oct 11	61.50000 +1.20	61.74	59.31	61.72	624
25 Oct 11	60.30000 -1.99	61.89	60.30	60.50	282
24 Oct 11	62.29000 +0.11	62.29	60.30	62.20	484
21 Oct 11	62.18000 -0.11	62.29	60.02	60.02	273
20 Oct 11	62.29000 +0.00	62.29	62.29	62.29	0
19 Oct 11	62.29000 +0.29	62.29	60.10	60.10	570
18 Oct 11	62.00000 -0.02	62.01	57.00	62.01	1,313
17 Oct 11	62.02000 -0.97	62.50	62.01	62.50	238
14 Oct 11	62.99000 -0.20	62.99	62.99	62.99	40
13 Oct 11	63.19000 -0.56	63.20	62.25	63.01	169
12 Oct 11	63.75000 +1.75	63.75	62.00	62.45	612
11 Oct 11	62.00000 -0.50	62.70	60.00	62.39	588
10 Oct 11	62.50000 +0.51	62.50	61.30	62.50	430
07 Oct 11	61.99000 +0.99	61.99	59.61	59.61	148
06 Oct 11	61.00000 +1.00	61.99	58.03	60.50	155
05 Oct 11	60.00000 +0.26	60.01	60.00	60.00	194
04 Oct 11	59.74000 -2.26	59.78	58.00	59.47	594
03 Oct 11	62.00000 +1.07	62.00	58.00	60.30	940
30 Sep 11	60.93000 +0.43	60.98	59.90	60.01	305
29 Sep 11	60.50000 +0.25	60.50	59.61	60.50	270
28 Sep 11	60.25000 -0.75	60.25	58.00	59.50	297
27 Sep 11	61.00000 +2.05	61.00	59.36	59.99	992
26 Sep 11	58.95000 -0.05	59.00	56.50	56.52	761
23 Sep 11	59.00000 -1.00	59.00	58.30	58.50	667
22 Sep 11	60.00000 -0.92	60.51	58.50	60.51	303
21 Sep 11	60.92000 -0.86	61.89	59.30	61.80	562
20 Sep 11	61.78000 -0.19	61.78	61.78	61.78	1
19 Sep 11	61.97000 +0.97	61.97	61.97	61.97	2
16 Sep 11	61.00000 -1.00	61.00	60.10	61.00	524
15 Sep 11	62.00000 +1.60	62.00	59.50	59.50	1,159
14 Sep 11	60.40000 -0.39	62.24	60.00	60.89	805
13 Sep 11	60.79000 +1.78	63.00	58.75	63.00	674
12 Sep 11	59.01000 -6.43	63.20	56.98	63.20	1,774
09 Sep 11	65.44000 +0.64	65.48	64.01	65.48	286
08 Sep 11	64.80000 -1.00	66.00	64.80	66.00	666
07 Sep 11	65.80000 +0.75	65.81	65.80	65.80	530
06 Sep 11	65.05000 -0.75	65.81	65.05	65.81	175
05 Sep 11	65.80000 +0.00	66.99	65.80	66.99	466
02 Sep 11	65.80000 -1.70	66.97	65.80	66.01	437
01 Sep 11	67.50000 +0.50	67.54	65.80	67.50	692
31 Aug 11	67.00000 +0.50	67.00	66.55	67.00	180
30 Aug 11	66.50000 +0.00	66.50	66.50	66.50	1
29 Aug 11	66.50000 +0.70	66.50	66.50	66.50	100
26 Aug 11	65.80000 +0.00	65.80	65.80	65.80	239
25 Aug 11	65.80000 +0.75	66.00	65.45	65.50	435
24 Aug 11	65.05000 +0.05	65.05	65.05	65.05	30
23 Aug 11	65.00000 +0.49	65.00	64.05	64.05	231
22 Aug 11	64.51000 +0.00	64.51	64.50	64.50	193
19 Aug 11	64.51000 +0.00	64.51	64.50	64.50	454
18 Aug 11	64.51000 -0.99	65.50	64.51	65.50	1,494
17 Aug 11	65.50000 +0.01	65.50	65.49	65.49	9,877
16 Aug 11	65.49000 -0.01	65.49	65.49	65.49	55
15 Aug 11	65.50000 +1.00	65.50	65.40	65.40	1,033
12 Aug 11	64.50000 -0.40	65.00	64.00	64.00	595
11 Aug 11	64.90000 -0.10	65.45	63.01	65.03	957
10 Aug 11	65.00000 +0.00	66.00	65.00	66.00	491
09 Aug 11	65.00000 -1.99	66.00	65.00	66.00	1,325
08 Aug 11	66.99000 +0.99	66.99	65.46	65.46	870
05 Aug 11	66.00000 -2.05	68.10	65.90	68.10	2,294
04 Aug 11	68.05000 -1.46	70.05	68.00	70.05	1,015
03 Aug 11	69.51000 -1.49	71.42	69.50	70.00	882
02 Aug 11	71.00000 -0.23	71.79	71.00	71.79	576
01 Aug 11	71.23000 -0.76	72.01	71.00	72.01	428
29 Jul 11	71.99000 -0.61	72.01	71.20	72.01	1,078
28 Jul 11	72.60000 -0.50	73.76	72.01	73.10	1,417
27 Jul 11	73.10000 -0.11	73.70	72.80	73.50	440
26 Jul 11	73.21000 +0.18	73.90	73.21	73.90	30
25 Jul 11	73.03000 -0.97	74.13	73.02	73.02	520
22 Jul 11	74.00000 +1.05	74.05	73.00	73.00	773
21 Jul 11	72.95000 +0.05	72.95	72.95	72.95	3
20 Jul 11	72.90000 -0.09	73.00	72.90	73.00	286
19 Jul 11	72.99000 +0.14	72.99	72.85	72.85	166
18 Jul 11	72.85000 +0.00	72.90	72.80	72.85	376
15 Jul 11	72.85000 -0.65	73.40	72.85	73.40	284
14 Jul 11	73.50000 +1.20	73.50	72.85	72.85	88
13 Jul 11	72.30000 +0.19	72.30	72.15	72.15	133
12 Jul 11	72.11000 -0.51	73.49	72.00	73.49	851
11 Jul 11	72.62000 -0.88	73.61	72.50	73.60	1,705
08 Jul 11	73.50000 +0.07	74.00	73.50	73.50	85
07 Jul 11	73.43000 +0.00	73.66	73.43	73.60	71
06 Jul 11	73.43000 -0.32	74.15	73.27	73.75	211
05 Jul 11	73.75000 -0.40	74.00	73.50	74.00	85
04 Jul 11	74.15000 +0.15	74.15	73.75	73.75	55
01 Jul 11	74.00000 +1.00	74.15	73.25	74.15	258
30 Jun 11	73.00000 +0.23	73.50	72.76	73.50	205
29 Jun 11	72.77000 -1.34	74.11	72.61	73.25	2,380
28 Jun 11	74.11000 +0.00	74.11	73.12	73.60	146
27 Jun 11	74.11000 +0.42	74.11	72.62	72.62	108
24 Jun 11	73.69000 +1.01	74.11	72.61	73.00	434
23 Jun 11	72.68000 -0.38	74.29	72.67	72.70	526
22 Jun 11	73.06000 +0.35	74.00	72.79	73.00	6,497
21 Jun 11	72.71000 +0.16	73.98	72.62	73.98	200
20 Jun 11	72.55000 -1.37	73.99	72.55	73.89	815
17 Jun 11	73.92000 -0.58	73.92	72.75	73.06	249
16 Jun 11	74.50000 +0.00	74.50	73.05	74.47	553
15 Jun 11	74.50000 -0.50	74.99	73.50	74.15	275
14 Jun 11	75.00000 +0.51	75.00	73.53	74.98	573
13 Jun 11	74.49000 +0.79	74.49	74.49	74.49	11
10 Jun 11	73.70000 +0.20	73.71	73.50	73.71	220
09 Jun 11	73.50000 -0.50	74.49	73.50	73.50	296
08 Jun 11	74.00000 -0.50	74.30	73.50	74.30	2,646
07 Jun 11	74.50000 -0.25	74.99	74.10	74.51	432
06 Jun 11	74.75000 -0.19	74.96	74.03	74.64	1,011
03 Jun 11	74.94000 -1.03	74.94	74.64	74.64	230
02 Jun 11	75.97000 +0.97	75.97	75.59	75.89	1,376
01 Jun 11	75.00000 +0.00	75.28	74.98	74.98	133
31 May 11	75.00000 +0.50	75.85	74.00	74.00	1,158
30 May 11	74.50000 -0.50	75.53	73.83	73.83	1,167
27 May 11	75.00000 -1.56	75.00	73.01	73.01	597
26 May 11	76.56000 -2.44	79.50	76.56	78.92	1,912
25 May 11	79.00000 -0.70	79.50	78.69	78.69	579
24 May 11	79.70000 -0.30	79.70	78.80	78.89	631
23 May 11	80.00000 -0.35	80.44	78.50	80.35	1,975
20 May 11	80.35000 +0.55	80.35	79.80	79.80	125
19 May 11	79.80000 -0.55	79.80	79.80	79.80	65
18 May 11	80.35000 +0.15	80.35	79.56	80.18	759
17 May 11	80.20000 -0.10	80.30	80.00	80.29	641
16 May 11	80.30000 +0.43	80.30	79.10	79.11	1,502
13 May 11	79.87000 +0.93	80.00	78.78	78.95	1,001
12 May 11	78.94000 +0.49	78.94	78.41	78.46	99
11 May 11	78.45000 +0.02	79.00	78.41	78.46	453
10 May 11	78.43000 +0.01	78.90	78.41	78.41	130
09 May 11	78.42000 -0.48	78.91	78.42	78.90	138
06 May 11	78.90000 +0.40	78.94	78.27	78.94	64
05 May 11	78.50000 +0.30	79.29	78.50	79.00	153
04 May 11	78.20000 -0.69	78.99	76.91	78.50	809
03 May 11	78.89000 -0.40	79.00	78.34	79.00	155
02 May 11	79.29000 -0.21	79.49	78.33	78.33	199
29 Apr 11	79.50000 +0.60	79.50	78.90	78.90	156
28 Apr 11	78.90000 +0.40	79.00	78.33	79.00	112
27 Apr 11	78.50000 -0.50	78.50	78.30	78.50	315
26 Apr 11	79.00000 -0.10	79.00	78.00	78.58	1,346
21 Apr 11	79.10000 +0.10	79.22	79.00	79.21	477
20 Apr 11	79.00000 -1.01	80.06	79.00	80.06	109
19 Apr 11	80.01000 +0.16	80.10	79.90	79.90	152
18 Apr 11	79.85000 -0.45	80.30	79.85	80.12	260
15 Apr 11	80.30000 +0.47	80.30	80.03	80.30	265
14 Apr 11	79.83000 +0.21	79.83	79.83	79.83	87
13 Apr 11	79.62000 -0.03	79.71	79.57	79.66	220
12 Apr 11	79.65000 -0.41	80.10	79.61	80.10	463
11 Apr 11	80.06000 -0.44	80.52	80.06	80.52	207
08 Apr 11	80.50000 +1.57	80.50	78.53	78.53	589
07 Apr 11	78.93000 +0.23	79.48	78.92	79.48	196
06 Apr 11	78.70000 -0.50	79.49	78.66	78.66	316
05 Apr 11	79.20000 +0.20	80.00	79.14	79.24	707
04 Apr 11	79.00000 +0.00	79.33	78.11	79.33	752
01 Apr 11	79.00000 +0.61	79.00	77.61	77.79	796
31 Mar 11	78.39000 -0.78	78.39	78.03	78.39	354
30 Mar 11	79.17000 +0.05	79.33	78.09	79.33	958
29 Mar 11	79.12000 -0.22	79.33	77.16	79.33	295
28 Mar 11	79.34000 +1.64	79.34	77.10	77.50	378
25 Mar 11	77.70000 -0.59	79.00	77.35	78.41	1,808
24 Mar 11	78.29000 -0.20	78.29	77.25	77.51	125
23 Mar 11	78.49000 +0.99	78.49	77.01	77.06	183
22 Mar 11	77.50000 +0.39	77.50	77.03	77.50	1,644
21 Mar 11	77.11000 -0.79	77.11	77.01	77.06	144
18 Mar 11	77.90000 +0.89	77.90	77.00	77.01	504
17 Mar 11	77.01000 +0.01	77.50	77.00	77.00	628
16 Mar 11	77.00000 +0.00	78.18	77.00	77.00	669
15 Mar 11	77.00000 -1.30	78.12	75.55	78.12	2,160
14 Mar 11	78.30000 -0.40	78.60	77.88	78.11	655
11 Mar 11	78.70000 -0.10	78.70	78.01	78.10	1,198
10 Mar 11	78.80000 +0.73	78.99	78.11	78.47	919
09 Mar 11	78.07000 -0.18	78.11	78.05	78.11	147
08 Mar 11	78.25000 +0.22	78.25	77.88	77.93	457
07 Mar 11	78.03000 +0.38	78.25	78.00	78.05	770
04 Mar 11	77.65000 -0.35	78.94	77.65	78.13	672
03 Mar 11	78.00000 -0.50	79.10	77.11	77.60	771
02 Mar 11	78.50000 -0.30	78.81	78.00	78.10	589
01 Mar 11	78.80000 +0.30	79.00	77.50	78.85	1,857
28 Feb 11	78.50000 +1.06	78.50	77.44	77.50	1,057
25 Feb 11	77.44000 +1.74	77.77	76.02	76.45	911
24 Feb 11	75.70000 -0.12	76.20	75.65	76.10	736
23 Feb 11	75.82000 -2.26	78.00	75.82	78.00	783
22 Feb 11	78.08000 -0.34	78.10	76.55	77.01	626
21 Feb 11	78.42000 +0.62	78.49	76.82	76.82	708
18 Feb 11	77.80000 -0.11	77.85	76.50	77.06	524
17 Feb 11	77.91000 -0.04	77.98	76.61	77.98	424
16 Feb 11	77.95000 +1.10	78.00	76.51	77.00	940
15 Feb 11	76.85000 +2.61	76.94	75.18	75.18	3,725
14 Feb 11	74.24000 -1.11	75.40	74.24	75.40	225
11 Feb 11	75.35000 +0.25	75.40	74.50	75.30	865
10 Feb 11	75.10000 +0.29	75.74	75.03	75.68	465
09 Feb 11	74.81000 -0.94	75.25	74.81	75.25	250
08 Feb 11	75.75000 +1.54	75.75	74.50	74.50	210
07 Feb 11	74.21000 -0.28	74.70	74.10	74.10	236
04 Feb 11	74.49000 +0.77	74.49	73.60	73.81	3,100
03 Feb 11	73.72000 +0.92	74.50	72.55	72.56	2,204
02 Feb 11	72.80000 -0.10	73.30	72.79	73.00	147
01 Feb 11	72.90000 +0.16	72.90	71.82	72.01	756
31 Jan 11	72.74000 +0.91	72.75	71.60	71.71	320
28 Jan 11	71.83000 -0.47	72.05	71.83	71.90	367
27 Jan 11	72.30000 +0.70	72.30	71.75	71.75	394
26 Jan 11	71.60000 -1.39	72.85	71.60	72.85	145
25 Jan 11	72.99000 +0.59	73.49	72.00	72.49	220
24 Jan 11	72.40000 +1.38	72.45	71.50	71.50	537
21 Jan 11	71.02000 +0.52	72.00	69.10	70.10	1,224
20 Jan 11	70.50000 +0.50	70.50	70.50	70.50	20
19 Jan 11	70.00000 -0.40	70.40	69.80	69.80	378
18 Jan 11	70.40000 +1.74	70.40	69.03	69.09	495
17 Jan 11	68.66000 -0.88	69.69	68.66	69.69	58
14 Jan 11	69.54000 +0.38	69.54	68.61	68.61	279
13 Jan 11	69.16000 +0.16	69.85	68.33	69.49	336
12 Jan 11	69.00000 +1.00	69.00	68.00	68.45	105
11 Jan 11	68.00000 -0.50	68.50	68.00	68.50	1,236
10 Jan 11	68.50000 -0.50	68.50	68.20	68.50	497
07 Jan 11	69.00000 +0.05	69.00	69.00	69.00	140
06 Jan 11	68.95000 -0.04	68.95	68.93	68.93	182
05 Jan 11	68.99000 +0.00	68.99	67.74	68.11	269
04 Jan 11	68.99000 +0.01	68.99	68.22	68.65	338
03 Jan 11	68.98000 +0.10	68.98	68.50	68.98	55
31 Dec 10	68.88000 -0.04	68.88	68.88	68.88	1
30 Dec 10	68.92000 +1.21	68.92	67.71	68.00	370
29 Dec 10	67.71000 -0.03	68.00	67.71	68.00	23
28 Dec 10	67.74000 -0.01	67.76	67.70	67.71	368
27 Dec 10	67.75000 +0.04	67.75	67.72	67.72	240
24 Dec 10	67.71000 -0.04	67.71	67.71	67.71	200
23 Dec 10	67.75000 -0.74	68.97	67.71	68.97	604
22 Dec 10	68.49000 +0.49	68.49	67.70	67.72	784
21 Dec 10	68.00000 -0.10	68.49	67.70	67.72	899
20 Dec 10	68.10000 +0.10	68.99	67.60	67.61	647
17 Dec 10	68.00000 +0.00	68.00	67.50	67.65	1,162
16 Dec 10	68.00000 +0.08	68.00	67.70	67.91	483
15 Dec 10	67.92000 -0.86	69.18	67.90	68.50	1,394
14 Dec 10	68.78000 -0.47	68.81	68.05	68.81	1,110
13 Dec 10	69.25000 -0.74	69.26	68.77	69.25	351
10 Dec 10	69.99000 +0.29	70.00	69.26	69.80	681
09 Dec 10	69.70000 -0.10	70.00	68.71	68.71	1,724
08 Dec 10	69.80000 +1.75	69.80	68.00	68.52	2,128
07 Dec 10	68.05000 -1.44	69.69	68.01	68.64	1,613
06 Dec 10	69.49000 -0.31	69.80	68.51	69.80	693
03 Dec 10	69.80000 -0.03	69.80	69.00	69.76	2,723
02 Dec 10	69.83000 +0.05	69.84	68.50	69.78	1,062
01 Dec 10	69.78000 +0.80	69.78	67.01	67.51	2,147
30 Nov 10	68.98000 -1.50	69.48	66.50	69.11	2,774
29 Nov 10	70.48000 -0.91	71.00	69.11	71.00	2,479
26 Nov 10	71.39000 -0.09	71.49	68.00	70.60	3,923
25 Nov 10	71.48000 -0.49	71.48	70.50	71.12	690
24 Nov 10	71.97000 +0.07	72.09	71.05	71.67	1,560
23 Nov 10	71.90000 -0.80	72.57	71.90	72.57	1,517
22 Nov 10	72.70000 -0.20	73.00	72.05	72.05	1,951
19 Nov 10	72.90000 -0.99	72.90	72.05	72.15	155
18 Nov 10	73.89000 +0.00	73.98	72.50	73.78	806
17 Nov 10	73.89000 +1.39	73.89	72.40	72.40	209
16 Nov 10	72.50000 -1.89	73.70	72.01	73.70	1,299
15 Nov 10	74.39000 +0.10	74.39	73.50	73.85	186
12 Nov 10	74.29000 -0.35	74.64	73.00	74.64	1,268
11 Nov 10	74.64000 +0.00	74.64	74.10	74.64	31
10 Nov 10	74.64000 -0.36	74.64	73.70	74.10	470
09 Nov 10	75.00000 -0.29	75.38	73.50	74.08	1,138
08 Nov 10	75.29000 -0.13	75.29	74.00	74.50	650
05 Nov 10	75.42000 -0.38	75.86	74.00	74.90	1,638
04 Nov 10	75.80000 +0.33	75.80	74.15	75.35	1,274
03 Nov 10	75.47000 +1.47	75.50	74.00	74.00	3,584
02 Nov 10	74.00000 +1.75	74.00	72.11	72.63	4,143
01 Nov 10	72.25000 +0.25	72.25	72.00	72.00	740
29 Oct 10	72.00000 +0.00	72.50	71.72	72.00	925
28 Oct 10	72.00000 +0.40	72.00	71.40	71.50	1,659
27 Oct 10	71.60000 -0.20	71.80	71.10	71.10	382
26 Oct 10	71.80000 +0.01	71.80	71.06	71.80	1,359
25 Oct 10	71.79000 -0.70	72.49	70.71	71.95	3,829
22 Oct 10	72.49000 -0.26	72.80	71.00	72.80	908
21 Oct 10	72.75000 +0.75	72.75	71.00	72.43	791
20 Oct 10	72.00000 +0.60	72.00	70.52	70.52	1,346
19 Oct 10	71.40000 -0.10	71.50	70.37	70.80	442
18 Oct 10	71.50000 -0.25	71.50	70.55	71.43	1,880
15 Oct 10	71.75000 +1.00	71.75	70.50	70.74	585
14 Oct 10	70.75000 -0.08	71.11	70.75	71.11	835
13 Oct 10	70.83000 -0.75	71.50	70.41	70.41	447
12 Oct 10	71.58000 -0.27	71.75	70.11	70.50	273
11 Oct 10	71.85000 -0.05	71.85	70.68	71.26	860
08 Oct 10	71.90000 -0.10	71.90	71.00	71.01	831
07 Oct 10	72.00000 -0.70	72.50	70.76	72.00	2,598
06 Oct 10	72.70000 -0.10	73.00	71.71	72.64	2,723
05 Oct 10	72.80000 -0.20	73.00	71.73	72.40	382
04 Oct 10	73.00000 -0.58	73.00	73.00	73.00	10
01 Oct 10	73.58000 +0.73	74.00	71.88	72.50	1,455
30 Sep 10	72.85000 -0.04	72.85	72.10	72.10	143
29 Sep 10	72.89000 -0.31	73.30	72.11	73.30	432
28 Sep 10	73.20000 -0.30	73.20	72.02	72.50	700
27 Sep 10	73.50000 +0.00	73.50	72.79	73.49	400
24 Sep 10	73.50000 -1.37	74.89	71.90	74.89	8,197
23 Sep 10	74.87000 -0.03	76.95	72.63	72.63	4,325
22 Sep 10	74.90000 -0.27	75.29	74.00	75.19	298
21 Sep 10	75.17000 +0.96	77.60	73.49	74.49	6,256
20 Sep 10	74.21000 +0.21	74.21	71.70	72.67	2,291
17 Sep 10	74.00000 +0.50	74.70	70.30	72.06	4,278
16 Sep 10	73.50000 -1.49	74.79	72.05	72.50	4,788
15 Sep 10	74.99000 +0.99	74.99	71.10	73.99	2,958
14 Sep 10	74.00000 +1.15	75.90	71.60	71.61	1,478
13 Sep 10	72.85000 +1.56	72.85	71.00	71.25	867
10 Sep 10	71.29000 +0.29	71.30	70.50	71.29	907
09 Sep 10	71.00000 +0.30	71.00	70.00	70.00	2,335
08 Sep 10	70.70000 -0.05	70.75	70.10	70.11	434
07 Sep 10	70.75000 -0.24	71.00	70.10	70.99	1,319
06 Sep 10	70.99000 +0.02	70.99	69.54	69.54	352
03 Sep 10	70.97000 +0.48	70.97	69.11	69.11	428
02 Sep 10	70.49000 -0.29	70.49	68.60	68.61	503
01 Sep 10	70.78000 +1.80	70.79	68.53	68.98	703
31 Aug 10	68.98000 +0.00	68.98	68.26	68.45	339
30 Aug 10	68.98000 -0.02	68.98	68.26	68.26	85
27 Aug 10	69.00000 +0.00	69.00	69.00	69.00	34
26 Aug 10	69.00000 +0.00	69.00	68.50	68.50	1,621
25 Aug 10	69.00000 -0.01	69.00	68.61	69.00	124
24 Aug 10	69.01000 -0.34	69.36	68.52	68.52	279
23 Aug 10	69.35000 -0.14	69.35	69.35	69.35	2
20 Aug 10	69.49000 +1.38	69.49	69.49	69.49	207
19 Aug 10	68.11000 -2.38	70.00	68.11	69.01	424
18 Aug 10	70.49000 +1.24	70.49	69.00	69.00	390
17 Aug 10	69.25000 +0.02	69.25	69.01	69.21	263
16 Aug 10	69.23000 +0.60	69.24	68.50	68.50	310
13 Aug 10	68.63000 +0.01	69.40	68.63	69.40	100
12 Aug 10	68.62000 -1.57	69.89	68.52	68.52	1,068
11 Aug 10	70.19000 -1.31	70.94	69.01	70.26	2,144
10 Aug 10	71.50000 +0.51	71.65	70.64	71.00	934
09 Aug 10	70.99000 +2.99	70.99	68.96	68.96	1,454
06 Aug 10	68.00000 -0.50	69.49	68.00	68.50	1,142
05 Aug 10	68.50000 -0.49	69.10	68.40	68.94	4,016
04 Aug 10	68.99000 +1.10	68.99	67.45	67.45	2,032
03 Aug 10	67.89000 +0.40	67.90	66.36	67.00	2,620
02 Aug 10	67.49000 +3.94	69.98	63.70	63.70	4,034
30 Jul 10	63.55000 +0.70	63.85	63.21	63.70	4,060
29 Jul 10	62.85000 +0.64	63.16	62.50	62.55	3,290
28 Jul 10	62.21000 +1.20	62.45	62.00	62.17	3,018
27 Jul 10	61.01000 +0.31	62.44	60.51	60.60	4,941
26 Jul 10	60.70000 +0.49	60.70	60.67	60.69	743
23 Jul 10	60.21000 +0.29	60.69	60.01	60.01	556
22 Jul 10	59.92000 -0.08	60.02	59.91	60.00	10,481
21 Jul 10	60.00000 +0.00	60.25	59.93	60.00	1,539
20 Jul 10	60.00000 -0.20	60.65	60.00	60.20	2,565
19 Jul 10	60.20000 -0.36	60.80	60.10	60.50	2,315
16 Jul 10	60.56000 -0.45	61.15	60.55	60.55	304
15 Jul 10	61.01000 -0.58	61.50	61.01	61.50	744
14 Jul 10	61.59000 -0.01	61.60	61.10	61.60	229
13 Jul 10	61.60000 -0.30	61.60	60.53	61.00	389
12 Jul 10	61.90000 +0.40	61.90	60.81	60.81	184
09 Jul 10	61.50000 +0.60	61.50	60.90	60.90	77
08 Jul 10	60.90000 +0.89	60.90	60.05	60.05	207
07 Jul 10	60.01000 -0.01	60.01	60.00	60.00	433
06 Jul 10	60.02000 +0.00	60.11	60.00	60.02	497
05 Jul 10	60.02000 +0.02	60.02	60.02	60.02	10
02 Jul 10	60.00000 -0.88	61.00	60.00	61.00	192
01 Jul 10	60.88000 +0.78	60.88	60.10	60.10	30
30 Jun 10	60.10000 +0.10	60.10	60.00	60.00	160
29 Jun 10	60.00000 -2.00	61.95	60.00	61.95	574
28 Jun 10	62.00000 +0.69	62.00	61.12	61.31	270
25 Jun 10	61.31000 -1.64	62.40	60.45	60.45	162
24 Jun 10	62.95000 +1.35	62.95	60.41	61.60	571
23 Jun 10	61.60000 -1.40	61.95	61.55	61.95	103
22 Jun 10	63.00000 +0.99	63.00	61.90	62.15	92
21 Jun 10	62.01000 -0.24	62.01	61.50	61.50	112
18 Jun 10	62.25000 +0.00	63.78	62.25	63.78	47
17 Jun 10	62.25000 +0.05	62.30	62.22	62.22	237
16 Jun 10	62.20000 -1.30	63.89	62.20	62.20	254
15 Jun 10	63.50000 +0.20	63.60	61.62	61.62	1,334
14 Jun 10	63.30000 +1.86	63.30	60.34	61.50	1,176
11 Jun 10	61.44000 +1.44	61.50	60.00	61.46	840
10 Jun 10	60.00000 -0.50	61.30	60.00	61.00	145
09 Jun 10	60.50000 -1.20	61.50	60.50	61.50	278
08 Jun 10	61.70000 -0.20	61.89	60.50	61.89	432
07 Jun 10	61.90000 -0.71	61.99	61.30	61.99	140
04 Jun 10	62.61000 +1.51	62.61	60.01	61.99	341
03 Jun 10	61.10000 +1.10	62.79	60.99	60.99	949
02 Jun 10	60.00000 +0.19	61.00	59.68	60.98	235
01 Jun 10	59.81000 -1.19	61.00	59.80	61.00	1,447
31 May 10	61.00000 +1.20	61.00	59.61	59.62	671
28 May 10	59.80000 -3.60	60.48	59.71	59.71	1,387
27 May 10	63.40000 -0.10	64.25	63.00	64.00	2,863
26 May 10	63.50000 +1.44	64.00	62.96	62.96	440
25 May 10	62.06000 -1.44	63.30	62.06	63.30	931
24 May 10	63.50000 +0.00	64.29	63.12	63.12	273
21 May 10	63.50000 +0.49	64.00	63.00	63.00	483
20 May 10	63.01000 +0.01	63.61	63.00	63.11	536
19 May 10	63.00000 -1.50	64.69	63.00	64.00	481
18 May 10	64.50000 +2.24	65.00	62.80	62.80	830
17 May 10	62.26000 -1.74	65.24	59.10	63.27	2,070
14 May 10	64.00000 -2.00	66.98	64.00	66.98	949
13 May 10	66.00000 -2.10	68.44	66.00	68.24	2,035
12 May 10	68.10000 +0.10	69.00	67.50	67.50	478
11 May 10	68.00000 -0.44	68.50	67.25	67.26	947
10 May 10	68.44000 +1.55	69.90	66.89	66.89	1,641
07 May 10	66.89000 -1.86	66.89	65.01	66.10	1,741
06 May 10	68.75000 -1.31	70.06	68.00	70.06	1,616
05 May 10	70.06000 -0.94	71.80	70.05	71.70	2,962
04 May 10	71.00000 -3.50	76.00	67.50	75.40	1,714
03 May 10	74.50000 +0.49	74.50	74.11	74.13	43
30 Apr 10	74.01000 -0.49	76.79	74.00	74.51	366
29 Apr 10	74.50000 -0.50	76.00	74.50	75.01	331
28 Apr 10	75.00000 -4.20	78.50	75.00	78.50	630
27 Apr 10	79.20000 -0.40	80.78	79.00	79.40	867
26 Apr 10	79.60000 -1.20	80.00	79.60	79.99	162
23 Apr 10	80.80000 +1.18	80.80	79.70	80.00	570
22 Apr 10	79.62000 -1.31	79.62	79.60	79.60	380
21 Apr 10	80.93000 +0.83	80.93	80.00	80.60	4,211
20 Apr 10	80.10000 -0.60	80.65	79.15	79.15	550
19 Apr 10	80.70000 -0.30	80.89	80.70	80.89	224
16 Apr 10	81.00000 +0.00	81.07	80.50	80.50	891
15 Apr 10	81.00000 +0.50	81.00	80.55	80.55	543
14 Apr 10	80.50000 +0.45	81.00	79.60	79.60	1,909
13 Apr 10	80.05000 +1.15	82.50	77.00	77.00	2,029
12 Apr 10	78.90000 +1.90	78.90	76.08	76.08	696
09 Apr 10	77.00000 -0.40	77.20	77.00	77.20	638
08 Apr 10	77.40000 +0.90	77.40	75.50	76.62	638
07 Apr 10	76.50000 +1.61	76.55	74.31	74.60	1,241
06 Apr 10	74.89000 +1.89	75.00	73.30	73.30	1,171
01 Apr 10	73.00000 +1.24	73.59	72.50	72.50	678
31 Mar 10	71.76000 +0.70	71.76	71.76	71.76	186
30 Mar 10	71.06000 +0.56	71.95	70.90	70.90	313
29 Mar 10	70.50000 +0.65	71.30	70.45	70.60	257
26 Mar 10	69.85000 -0.15	70.25	69.50	70.10	762
25 Mar 10	70.00000 -0.74	70.65	70.00	70.00	1,768
24 Mar 10	70.74000 -0.86	71.65	69.55	70.90	680
23 Mar 10	71.60000 -0.01	71.61	70.60	71.61	879
22 Mar 10	71.61000 +0.12	71.61	71.61	71.61	3
19 Mar 10	71.49000 -1.39	72.88	71.49	72.88	125
18 Mar 10	72.88000 +0.18	72.88	71.40	71.51	82
17 Mar 10	72.70000 +1.51	72.70	70.65	71.28	624
16 Mar 10	71.19000 -0.06	71.99	71.19	71.27	505
15 Mar 10	71.25000 -0.05	72.99	71.21	71.21	178
12 Mar 10	71.30000 -2.37	73.36	71.30	73.36	98
11 Mar 10	73.67000 +2.45	73.67	71.17	71.22	87
10 Mar 10	71.22000 -0.30	71.65	71.17	71.65	45
09 Mar 10	71.52000 -2.18	73.70	71.50	73.70	232
08 Mar 10	73.70000 +2.20	73.70	71.18	71.18	251
05 Mar 10	71.50000 -0.50	72.00	71.50	72.00	242
04 Mar 10	72.00000 +0.30	73.00	71.60	71.60	251
03 Mar 10	71.70000 -0.30	73.44	71.60	71.75	325
02 Mar 10	72.00000 -0.20	73.00	71.91	72.50	420
01 Mar 10	72.20000 -0.30	72.20	72.01	72.01	167
26 Feb 10	72.50000 -1.49	74.02	72.50	74.02	352
25 Feb 10	73.99000 +0.99	74.00	72.51	73.00	386
24 Feb 10	73.00000 +0.48	73.00	72.51	72.51	992
23 Feb 10	72.52000 +0.12	74.19	72.52	72.52	172
22 Feb 10	72.40000 +0.00	72.40	72.40	72.40	43
19 Feb 10	72.40000 +0.00	74.27	72.40	72.40	220
18 Feb 10	72.40000 -0.10	72.40	72.40	72.40	80
17 Feb 10	72.50000 -1.74	73.99	72.36	72.36	430
16 Feb 10	74.24000 +1.88	74.24	72.35	72.35	223
15 Feb 10	72.36000 +0.11	72.61	72.35	72.61	191
12 Feb 10	72.25000 -1.75	74.00	72.11	74.00	565
11 Feb 10	74.00000 +0.00	74.78	73.20	74.78	313
10 Feb 10	74.00000 +1.50	74.20	72.60	72.61	872
09 Feb 10	72.50000 -2.30	74.78	72.50	74.78	824
08 Feb 10	74.80000 +0.85	74.80	72.70	73.01	658
05 Feb 10	73.95000 -0.87	74.20	72.75	74.12	425
04 Feb 10	74.82000 +0.32	76.47	74.81	74.81	298
03 Feb 10	74.50000 -0.25	74.81	74.50	74.81	256
02 Feb 10	74.75000 +1.75	79.94	73.85	73.85	1,756
01 Feb 10	73.00000 +0.00	73.00	73.00	73.00	100
29 Jan 10	73.00000 -1.00	73.30	72.65	72.65	513
28 Jan 10	74.00000 +0.29	74.35	73.00	73.71	743
27 Jan 10	73.71000 -0.11	73.73	73.70	73.71	422
26 Jan 10	73.82000 -0.63	74.45	73.82	74.45	513
25 Jan 10	74.45000 -0.80	74.50	74.05	74.10	845
22 Jan 10	75.25000 -0.75	75.25	73.60	74.23	1,901
21 Jan 10	76.00000 +0.00	76.00	75.52	75.98	80
20 Jan 10	76.00000 +0.48	76.00	75.55	75.55	212
19 Jan 10	75.52000 -1.47	76.25	75.45	75.50	95
18 Jan 10	76.99000 +0.75	76.99	75.55	75.90	389
15 Jan 10	76.24000 +0.24	76.24	75.45	76.00	189
14 Jan 10	76.00000 +0.11	76.00	73.51	75.89	742
13 Jan 10	75.89000 +1.24	75.89	73.27	74.41	282
12 Jan 10	74.65000 -0.35	75.90	74.60	75.50	539
11 Jan 10	75.00000 +0.21	75.00	74.39	74.70	168
08 Jan 10	74.79000 +1.04	74.79	73.23	74.39	430
07 Jan 10	73.75000 -0.25	74.18	73.75	74.00	714
06 Jan 10	74.00000 +0.50	74.00	73.01	73.50	476
05 Jan 10	73.50000 +0.00	73.50	73.20	73.20	100
04 Jan 10	73.50000 -0.01	73.50	72.99	73.00	339
31 Dec 09	73.51000 +2.54	73.51	70.50	70.50	3,086
30 Dec 09	70.97000 +0.91	70.97	70.06	70.06	97
29 Dec 09	70.06000 +0.01	70.06	70.06	70.06	68
28 Dec 09	70.05000 +0.00	70.88	70.05	70.05	898

Caisse Régionale de Crédit Agricole Normandie Seine

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	122.00000 -0.44	123.00	120.00	122.04	459
19 Oct 26	122.44000 -1.72	122.98	122.00	122.00	309
16 Oct 26	124.16000 -6.34	130.50	124.06	130.50	726
15 Oct 26	130.50000 -1.50	132.06	130.50	132.02	184
14 Oct 26	132.00000 -1.00	133.02	132.00	133.02	117
13 Oct 26	133.00000 +1.00	133.00	130.00	130.00	296
12 Oct 26	132.00000 -3.00	134.02	132.00	134.00	252
09 Oct 26	135.00000 +1.00	135.98	135.00	135.98	123
08 Oct 26	134.00000 -3.00	136.98	134.00	136.98	231
07 Oct 26	137.00000 -1.50	137.98	135.00	137.98	488
06 Oct 26	138.50000 -1.54	140.72	137.00	140.04	428
05 Oct 26	140.03999 -2.96	142.00	140.04	142.00	144
02 Oct 26	143.00000 -4.00	147.02	143.00	147.02	553
01 Oct 26	147.00000 -4.00	148.98	147.00	148.98	177
30 Sep 26	151.00000 +2.00	151.00	145.00	148.00	1,744
29 Sep 26	149.00000 +2.00	149.00	146.00	147.02	315
28 Sep 26	147.00000 -2.00	149.98	147.00	149.98	162
25 Sep 26	149.00000 -1.00	150.00	149.00	150.00	66
24 Sep 26	150.00000 -2.00	152.00	150.00	152.00	117
23 Sep 26	152.00000 -0.46	152.46	148.00	152.46	329
22 Sep 26	152.46001 -0.84	153.30	151.00	153.30	427
21 Sep 26	153.30000 +0.30	153.30	153.02	153.02	128
18 Sep 26	153.00000 -0.38	153.50	153.00	153.38	96
17 Sep 26	153.38000 -0.62	154.00	153.00	154.00	140
16 Sep 26	154.00000 -1.98	155.00	154.00	154.98	107
15 Sep 26	155.98000 +1.48	155.98	154.00	154.52	207
14 Sep 26	154.50000 -2.02	157.02	154.50	156.52	411
11 Sep 26	156.52000 -2.48	160.00	156.52	159.02	137
10 Sep 26	159.00000 -0.48	160.24	159.00	159.48	111
09 Sep 26	159.48000 -2.52	162.00	159.48	162.00	71
08 Sep 26	162.00000 +2.50	162.00	160.00	160.02	262
07 Sep 26	159.50000 -2.00	161.50	159.50	161.48	220
04 Sep 26	161.50000 +1.50	161.50	159.98	160.00	310
03 Sep 26	160.00000 -1.00	161.00	159.50	160.98	233
02 Sep 26	161.00000 +0.00	161.00	160.98	160.98	87
01 Sep 26	161.00000 +0.50	161.46	160.50	160.52	214
31 Aug 26	160.50000 -0.50	161.00	159.00	159.00	320
28 Aug 26	161.00000 +1.50	161.00	159.52	159.52	172
27 Aug 26	159.50000 -1.00	160.60	159.50	160.52	212
26 Aug 26	160.50000 -1.98	162.50	160.50	162.48	502
25 Aug 26	162.48000 +0.98	162.48	161.52	161.52	223
24 Aug 26	161.50000 +0.50	162.02	160.50	160.50	411
21 Aug 26	161.00000 -1.50	162.50	161.00	162.50	142
20 Aug 26	162.50000 -0.46	163.00	162.50	162.96	381
19 Aug 26	162.96001 +0.46	162.96	162.50	162.50	106
18 Aug 26	162.50000 +1.00	162.50	161.02	161.50	279
17 Aug 26	161.50000 +0.52	161.50	160.50	160.98	143
14 Aug 26	160.98000 +0.00	160.98	160.98	160.98	8
13 Aug 26	160.98000 -0.02	161.22	160.00	161.02	442
12 Aug 26	161.00000 -2.14	164.00	161.00	163.50	247
11 Aug 26	163.14000 +0.14	163.24	162.82	163.00	345
10 Aug 26	163.00000 +0.06	163.00	162.94	162.94	125
07 Aug 26	162.94000 -0.08	163.02	162.94	163.02	128
06 Aug 26	163.02000 +0.02	163.50	163.00	163.00	158
05 Aug 26	163.00000 +1.00	163.50	162.00	162.00	494
04 Aug 26	162.00000 -1.98	163.98	156.00	163.98	2,361
03 Aug 26	163.98000 +1.98	163.98	162.02	162.60	366
31 Jul 26	162.00000 -1.46	163.50	162.00	163.46	189
30 Jul 26	163.46001 +0.48	163.46	162.50	162.98	579
29 Jul 26	162.98000 -0.02	163.50	162.98	163.00	119
28 Jul 26	163.00000 +0.00	163.00	161.50	162.00	343
27 Jul 26	163.00000 +0.50	163.00	162.00	162.00	386
24 Jul 26	162.50000 -1.50	164.00	161.00	164.00	327
23 Jul 26	164.00000 +0.00	164.10	163.50	164.00	528
22 Jul 26	164.00000 -1.00	165.00	164.00	164.98	208
21 Jul 26	165.00000 +3.48	165.00	161.00	161.00	217
20 Jul 26	161.52000 +0.52	161.52	161.02	161.02	69
17 Jul 26	161.00000 +0.18	161.20	161.00	161.00	247
16 Jul 26	160.82001 -0.68	161.50	159.50	161.50	464
15 Jul 26	161.50000 -0.70	163.00	159.00	162.20	571
14 Jul 26	162.20000 +0.20	162.20	162.02	162.02	198
13 Jul 26	162.00000 -0.50	163.52	162.00	162.50	153
10 Jul 26	162.50000 -1.00	163.52	162.50	163.00	223
09 Jul 26	163.50000 -1.00	164.52	161.52	164.50	268
08 Jul 26	164.50000 +0.50	164.50	163.98	163.98	129
07 Jul 26	164.00000 -1.00	164.98	161.50	164.98	436
06 Jul 26	165.00000 -3.98	166.00	164.98	165.00	489
03 Jul 26	168.98000 -0.52	169.52	164.52	169.52	806
02 Jul 26	169.50000 +0.00	171.00	169.50	170.02	313
01 Jul 26	169.50000 +0.02	170.98	168.52	169.48	383
30 Jun 26	169.48000 +5.48	169.48	164.02	164.02	644
29 Jun 26	164.00000 -1.50	165.00	163.50	163.50	429
26 Jun 26	165.50000 -1.94	167.10	165.50	167.00	253
25 Jun 26	167.44000 +0.44	170.00	165.02	167.02	986
24 Jun 26	167.00000 -4.98	171.98	167.00	171.98	282
23 Jun 26	171.98000 +0.42	172.00	170.00	171.56	535
22 Jun 26	171.56000 -0.44	172.48	170.02	172.48	323
19 Jun 26	172.00000 -1.00	172.98	171.02	172.98	272
18 Jun 26	173.00000 -3.02	176.04	173.00	176.02	329
17 Jun 26	176.02000 -1.46	177.50	176.02	177.48	284
16 Jun 26	177.48000 -0.18	178.00	177.00	177.50	536
15 Jun 26	177.66000 -1.34	179.00	177.66	178.98	328
12 Jun 26	179.00000 +2.66	179.00	176.00	176.00	593
11 Jun 26	176.34000 -3.66	180.02	176.34	180.00	396
10 Jun 26	180.00000 -3.50	183.00	180.00	183.00	431
09 Jun 26	183.50000 +1.10	186.70	182.40	182.40	1,468
08 Jun 26	182.39999 +1.40	182.50	180.00	182.50	1,320
05 Jun 26	181.00000 +5.00	181.00	176.90	176.90	829
04 Jun 26	176.00000 +5.00	176.00	170.90	170.90	392
03 Jun 26	171.00000 +6.94	171.00	164.00	164.00	553
02 Jun 26	164.06000 +4.06	165.08	159.94	160.00	1,769
01 Jun 26	160.00000 +2.00	160.00	158.02	158.02	911
29 May 26	158.00000 +1.00	158.00	156.50	156.50	716
28 May 26	157.00000 +0.80	157.00	156.22	156.22	429
27 May 26	156.20000 -0.02	158.00	156.10	157.98	296
26 May 26	156.22000 -0.78	157.98	156.00	156.00	579
25 May 26	157.00000 +1.00	157.00	155.98	155.98	700
22 May 26	156.00000 +0.46	156.16	154.50	156.00	708
21 May 26	155.53999 -0.82	157.60	155.40	157.60	1,102
20 May 26	156.36000 +1.36	160.00	154.98	154.98	2,456
19 May 26	155.00000 +1.48	155.00	153.52	153.52	614
18 May 26	153.52000 +1.08	155.50	152.44	152.44	1,208
15 May 26	152.44000 +0.22	152.44	152.22	152.22	149
14 May 26	152.22000 -1.78	152.24	151.00	152.22	979
13 May 26	154.00000 +0.00	155.00	151.64	154.02	1,996
12 May 26	154.00000 -2.50	157.00	154.00	157.00	1,449
11 May 26	156.50000 +4.50	156.50	151.50	151.50	2,591
08 May 26	152.00000 +0.50	152.00	151.52	151.52	148
07 May 26	151.50000 -0.50	152.00	151.50	151.98	383
06 May 26	152.00000 +1.12	152.00	150.88	150.88	620
05 May 26	150.88000 -2.12	153.00	150.00	153.00	1,692
04 May 26	153.00000 -1.00	154.10	153.00	154.00	1,362
30 Apr 26	154.00000 -1.02	155.00	153.50	155.00	657
29 Apr 26	155.02000 -0.98	157.48	155.02	156.02	577
28 Apr 26	156.00000 -2.50	159.00	156.00	158.48	919
27 Apr 26	158.50000 +3.50	159.00	155.00	155.00	793
24 Apr 26	155.00000 +5.50	157.84	148.00	148.00	1,358
23 Apr 26	149.50000 +1.52	149.80	147.98	147.98	621
22 Apr 26	147.98000 +2.82	147.98	145.16	145.16	779
21 Apr 26	145.16000 +1.18	145.16	143.82	143.82	327
20 Apr 26	143.98000 -2.02	147.00	141.00	145.92	3,479
17 Apr 26	146.00000 +1.06	146.00	144.00	144.00	759
16 Apr 26	144.94000 +1.44	145.50	144.00	144.00	1,004
15 Apr 26	143.50000 +1.50	143.50	142.52	142.70	853
14 Apr 26	142.00000 +0.50	142.50	141.00	141.00	1,212
13 Apr 26	141.50000 +2.98	141.50	139.20	139.20	927
10 Apr 26	138.52000 +0.02	139.00	138.50	138.50	267
09 Apr 26	138.50000 +2.02	138.50	136.48	136.48	790
08 Apr 26	136.48000 +0.98	136.50	133.00	135.50	2,275
07 Apr 26	135.50000 +0.52	135.50	134.00	135.08	1,178
02 Apr 26	134.98000 -0.02	135.00	134.98	134.98	293
01 Apr 26	135.00000 +3.00	135.00	132.50	132.50	1,628
31 Mar 26	132.00000 +2.00	132.00	126.20	130.02	2,799
30 Mar 26	130.00000 -2.20	132.20	127.60	132.20	1,569
27 Mar 26	132.20000 +2.20	132.20	130.00	130.00	640
26 Mar 26	130.00000 -1.50	132.00	127.10	131.52	2,134
25 Mar 26	131.50000 -0.10	132.98	131.50	131.60	467
24 Mar 26	131.60001 -3.78	135.40	131.50	135.38	2,951
23 Mar 26	135.38000 -2.12	136.00	134.00	136.00	516
20 Mar 26	137.50000 -1.50	139.00	137.50	138.98	479
19 Mar 26	139.00000 -1.70	139.90	139.00	139.90	434
18 Mar 26	140.70000 +0.20	140.70	139.50	140.52	374
17 Mar 26	140.50000 -2.00	143.00	140.50	142.48	767
16 Mar 26	142.50000 +2.02	142.50	140.46	140.46	2,944
13 Mar 26	140.48000 -1.02	141.30	138.50	141.30	1,132
12 Mar 26	141.50000 +1.00	141.50	140.50	140.52	436
11 Mar 26	140.50000 -1.00	142.50	140.50	142.00	3,653
10 Mar 26	141.50000 +1.50	141.98	137.16	140.62	982
09 Mar 26	140.00000 +0.00	140.00	136.32	139.52	1,109
06 Mar 26	140.00000 +0.00	141.00	139.50	140.00	322
05 Mar 26	140.00000 -3.02	143.50	140.00	143.48	505
04 Mar 26	143.02000 -1.62	143.52	142.00	142.00	543
03 Mar 26	144.64000 -1.34	146.70	140.00	146.20	1,486
02 Mar 26	145.98000 +0.98	146.00	141.00	143.00	1,289
27 Feb 26	145.00000 -0.50	146.52	143.50	146.42	821
26 Feb 26	145.50000 +4.50	145.50	140.50	141.00	1,553
25 Feb 26	141.00000 -0.78	143.08	141.00	141.50	558
24 Feb 26	141.78000 -3.72	144.50	140.10	144.02	1,329
23 Feb 26	145.50000 +0.00	145.98	144.50	145.50	340
20 Feb 26	145.50000 +2.00	145.50	143.26	143.50	608
19 Feb 26	143.50000 -0.98	144.48	142.02	144.48	876
18 Feb 26	144.48000 +0.48	144.50	143.02	144.00	416
17 Feb 26	144.00000 -2.52	147.50	142.52	147.00	950
16 Feb 26	146.52000 +4.02	147.64	142.50	142.50	1,561
13 Feb 26	142.50000 -5.00	147.38	141.22	146.50	1,567
12 Feb 26	147.50000 -0.50	148.90	147.00	148.00	676
11 Feb 26	148.00000 +2.00	148.00	145.50	145.50	1,029
10 Feb 26	146.00000 -1.30	147.50	145.00	147.30	604
09 Feb 26	147.30000 -1.20	148.54	144.60	148.48	1,668
06 Feb 26	148.50000 +1.50	148.50	147.00	147.00	967
05 Feb 26	147.00000 +1.22	147.98	143.70	145.80	1,077
04 Feb 26	145.78000 -2.22	148.00	143.98	148.00	716
03 Feb 26	148.00000 +0.80	148.52	146.80	147.20	619
02 Feb 26	147.20000 +0.92	148.50	146.00	146.54	1,174
30 Jan 26	146.28000 +1.28	146.28	141.00	144.98	1,555
29 Jan 26	145.00000 -0.50	147.50	144.04	145.50	1,088
28 Jan 26	145.50000 +3.00	145.80	140.52	142.52	2,469
27 Jan 26	142.50000 +1.00	145.00	141.48	141.48	1,279
26 Jan 26	141.50000 +1.00	141.50	140.00	140.00	522
23 Jan 26	140.50000 -1.00	141.50	139.52	141.48	563
22 Jan 26	141.50000 +0.50	142.00	135.50	141.00	2,539
21 Jan 26	141.00000 +0.00	142.00	139.00	140.98	1,262
20 Jan 26	141.00000 +1.00	141.00	139.50	139.50	479
19 Jan 26	140.00000 +0.48	142.00	137.60	139.50	1,513
16 Jan 26	139.52000 +2.20	142.00	138.24	138.24	1,080
15 Jan 26	137.32001 +0.80	139.96	136.52	136.52	646
14 Jan 26	136.52000 +4.72	137.00	131.50	131.50	504
13 Jan 26	131.80000 -2.20	134.00	129.30	134.00	1,534
12 Jan 26	134.00000 -3.70	137.50	133.02	137.00	1,127
09 Jan 26	137.70000 +5.70	137.88	132.00	132.00	1,342
08 Jan 26	132.00000 +3.00	132.00	129.02	129.02	684
07 Jan 26	129.00000 -1.54	133.00	129.00	133.00	1,067
06 Jan 26	130.53999 +2.54	133.50	127.50	127.98	1,435
05 Jan 26	128.00000 -2.50	132.50	128.00	131.00	968
02 Jan 26	130.50000 +6.44	130.90	125.02	125.02	1,005
31 Dec 25	124.06000 +3.26	125.00	120.82	120.82	548
30 Dec 25	120.80000 -1.10	121.78	120.78	121.78	286
29 Dec 25	121.90000 +5.38	121.90	116.52	116.52	809
24 Dec 25	116.52000 -1.48	118.02	115.70	118.00	1,099
23 Dec 25	118.00000 +3.00	118.00	115.50	115.50	219
22 Dec 25	115.00000 -0.50	118.00	114.00	115.50	2,377
19 Dec 25	115.50000 -2.50	118.04	114.30	118.02	2,206
18 Dec 25	118.00000 +2.98	118.00	113.20	115.02	1,344
17 Dec 25	115.02000 +0.02	118.90	115.02	115.90	1,437
16 Dec 25	115.00000 -1.00	119.50	113.58	116.50	2,726
15 Dec 25	116.00000 +2.40	116.00	113.60	113.60	400
12 Dec 25	113.60000 +0.06	116.04	113.56	113.56	1,206
11 Dec 25	113.54000 +1.24	113.54	112.54	112.54	50
10 Dec 25	112.30000 -2.68	117.00	112.30	114.98	1,532
09 Dec 25	114.98000 -0.02	116.00	111.04	115.02	1,683
08 Dec 25	115.00000 +0.48	118.00	114.42	114.52	1,062
05 Dec 25	114.52000 +2.10	115.00	112.00	112.00	609
04 Dec 25	112.42000 -3.58	115.02	110.50	115.02	1,287
03 Dec 25	116.00000 -2.32	118.20	116.00	117.02	998
02 Dec 25	118.32000 -5.18	123.72	116.60	123.50	2,285
01 Dec 25	123.50000 -1.02	125.00	123.50	124.50	329
28 Nov 25	124.52000 -4.98	129.00	124.52	129.00	1,512
27 Nov 25	129.50000 +1.60	130.00	127.90	127.90	702
26 Nov 25	127.90000 +2.90	129.00	124.10	124.10	480
25 Nov 25	125.00000 +4.00	125.00	122.02	122.02	443
24 Nov 25	121.00000 -6.50	127.50	119.50	127.50	1,785
21 Nov 25	127.50000 -3.60	131.10	127.50	131.10	551
20 Nov 25	131.10001 +1.20	135.00	129.50	129.50	1,206
19 Nov 25	129.89999 +2.70	130.00	125.02	126.70	1,183
18 Nov 25	127.20000 -14.78	136.00	125.04	136.00	2,502
17 Nov 25	141.98000 +2.48	142.00	141.00	141.00	734
14 Nov 25	139.50000 +0.74	140.50	136.02	137.98	715
13 Nov 25	138.75999 -2.84	142.00	137.50	140.50	720
12 Nov 25	141.60001 +6.60	141.80	135.00	135.00	1,314
11 Nov 25	135.00000 +0.50	135.00	131.60	134.50	1,170
10 Nov 25	134.50000 +1.48	134.50	133.00	133.10	1,722
07 Nov 25	133.02000 -0.48	134.02	133.00	133.50	180
06 Nov 25	133.50000 -0.50	134.00	133.50	133.50	229
05 Nov 25	134.00000 +0.50	134.00	133.50	133.50	217
04 Nov 25	133.50000 +0.26	133.92	133.00	133.24	363
03 Nov 25	133.24001 +2.74	133.24	130.54	130.54	208
31 Oct 25	130.50000 -0.10	131.50	130.00	130.60	446
30 Oct 25	130.60001 +0.56	132.98	129.52	132.98	495
29 Oct 25	130.03999 -2.82	133.00	130.00	132.50	217
28 Oct 25	132.86000 -1.06	133.92	131.02	133.92	455
27 Oct 25	133.92000 -3.08	135.00	132.00	135.00	342
24 Oct 25	137.00000 +2.50	138.00	133.00	135.02	1,795
23 Oct 25	134.50000 -2.28	139.90	134.04	136.50	1,157
22 Oct 25	136.78000 -5.70	142.48	135.32	142.48	1,500
21 Oct 25	142.48000 +1.48	143.80	141.02	141.02	693
20 Oct 25	141.00000 +0.00	141.00	139.00	139.00	1,068
17 Oct 25	141.00000 +0.30	143.50	138.54	140.50	1,186
16 Oct 25	140.70000 -1.30	142.00	140.50	141.98	378
15 Oct 25	142.00000 +0.50	142.00	141.50	141.52	133
14 Oct 25	141.50000 -3.00	144.02	141.00	144.00	576
13 Oct 25	144.50000 +0.50	144.98	144.00	144.00	184
10 Oct 25	144.00000 +1.00	145.00	143.30	143.50	253
09 Oct 25	143.00000 +1.50	147.22	141.50	141.50	1,158
08 Oct 25	141.50000 +1.50	142.00	140.00	140.02	970
07 Oct 25	140.00000 -1.00	141.02	139.12	141.02	943
06 Oct 25	141.00000 -1.12	143.00	138.56	143.00	1,309
03 Oct 25	142.12000 -0.34	143.00	141.00	142.00	989
02 Oct 25	142.46001 +0.42	143.50	139.00	142.04	1,362
01 Oct 25	142.03999 +3.48	143.50	138.50	139.00	1,028
30 Sep 25	138.56000 +4.76	143.32	135.22	135.22	2,141
29 Sep 25	133.80000 +4.80	137.00	128.56	129.50	2,571
26 Sep 25	129.00000 +2.00	129.00	124.00	127.00	1,095
25 Sep 25	127.00000 +1.50	127.00	125.50	125.50	229
24 Sep 25	125.50000 +0.38	126.98	125.12	125.12	186
23 Sep 25	125.12000 -0.28	125.50	125.00	125.40	246
22 Sep 25	125.40000 -1.60	126.96	125.00	126.96	1,321
19 Sep 25	127.00000 +2.00	127.00	124.00	124.98	580
18 Sep 25	125.00000 +3.38	125.00	121.62	121.62	182
17 Sep 25	121.62000 -5.38	123.96	120.60	122.12	1,252
16 Sep 25	127.00000 -1.82	128.50	126.00	128.50	55
15 Sep 25	128.82001 -0.18	128.98	128.00	128.98	56
12 Sep 25	129.00000 -0.50	130.02	127.50	128.52	694
11 Sep 25	129.50000 +3.50	129.50	126.02	126.02	253
10 Sep 25	126.00000 -0.60	127.34	125.60	126.60	377
09 Sep 25	126.60000 +1.60	128.54	124.00	124.00	470
08 Sep 25	125.00000 +0.40	125.58	123.00	123.00	120
05 Sep 25	124.60000 +2.46	126.50	122.52	122.52	454
04 Sep 25	122.14000 -2.42	123.98	121.00	121.00	566
03 Sep 25	124.56000 -4.94	129.00	120.00	127.50	1,367
02 Sep 25	129.50000 -2.48	131.10	127.50	129.00	1,068
01 Sep 25	131.98000 +1.96	132.00	130.00	131.66	792
29 Aug 25	130.02000 -0.98	132.90	130.02	132.00	493
28 Aug 25	131.00000 +2.80	133.00	128.10	129.98	1,802
27 Aug 25	128.20000 -2.72	132.36	128.20	130.92	763
26 Aug 25	130.92000 -13.58	144.00	130.02	144.00	1,820
25 Aug 25	144.50000 +10.00	145.00	135.00	135.00	1,749
22 Aug 25	134.50000 +0.50	134.50	133.50	133.50	561
21 Aug 25	134.00000 +6.00	134.20	127.50	127.50	1,143
20 Aug 25	128.00000 +0.00	129.50	125.00	128.50	1,568
19 Aug 25	128.00000 +4.00	130.00	124.00	124.00	1,270
18 Aug 25	124.00000 +8.00	124.00	118.00	118.90	1,373
15 Aug 25	116.00000 +0.00	116.50	115.06	116.50	478
14 Aug 25	116.00000 +1.50	116.00	113.50	114.52	218
13 Aug 25	114.50000 -1.98	116.48	114.50	116.48	394
12 Aug 25	116.48000 -0.82	117.30	116.48	117.28	290
11 Aug 25	117.30000 +1.92	117.30	114.62	115.38	309
08 Aug 25	115.38000 +2.88	115.38	112.00	112.50	1,395
07 Aug 25	112.50000 +0.00	112.50	112.34	112.50	100
06 Aug 25	112.50000 +1.50	112.50	108.60	111.02	1,124
05 Aug 25	111.00000 -1.28	112.30	111.00	112.30	54
04 Aug 25	112.28000 +0.28	112.36	111.50	112.00	84
01 Aug 25	112.00000 -1.00	113.00	112.00	112.98	237
31 Jul 25	113.00000 +0.00	113.00	111.78	112.98	429
30 Jul 25	113.00000 +0.50	113.50	111.50	112.48	474
29 Jul 25	112.50000 -0.50	113.00	111.50	112.98	829
28 Jul 25	113.00000 +2.32	113.00	107.00	109.50	498
25 Jul 25	110.68000 +1.68	112.56	108.98	108.98	562
24 Jul 25	109.00000 +3.00	109.00	105.98	105.98	324
23 Jul 25	106.00000 +2.00	106.00	103.52	104.00	405
22 Jul 25	104.00000 +1.00	106.00	101.52	102.98	907
21 Jul 25	103.00000 +2.00	103.00	101.00	101.00	567
18 Jul 25	101.00000 +0.00	101.00	100.50	100.50	71
17 Jul 25	101.00000 -0.50	101.48	101.00	101.48	7
16 Jul 25	101.50000 +0.10	101.50	101.00	101.00	46
15 Jul 25	101.40000 +0.00	101.40	101.10	101.38	110
14 Jul 25	101.40000 +0.40	101.40	101.40	101.40	1
11 Jul 25	101.00000 +1.00	101.00	100.10	100.10	1,058
10 Jul 25	100.00000 +1.30	100.00	98.50	98.50	206
09 Jul 25	98.70000 -0.30	99.00	98.60	99.00	253
08 Jul 25	99.00000 -1.52	100.52	99.00	100.52	341
07 Jul 25	100.52000 +0.32	101.80	100.20	100.20	385
04 Jul 25	100.20000 +0.20	100.20	100.00	100.02	102
03 Jul 25	100.00000 +0.91	100.00	99.06	99.09	206
02 Jul 25	99.09000 +0.09	99.09	99.01	99.01	130
01 Jul 25	99.00000 -0.20	99.50	98.60	98.61	230
30 Jun 25	99.20000 -0.30	99.51	99.00	99.51	267
27 Jun 25	99.50000 -1.62	101.12	99.50	101.12	94
26 Jun 25	101.12000 -0.88	101.98	101.00	101.98	434
25 Jun 25	102.00000 +0.00	102.00	101.50	102.00	444
24 Jun 25	102.00000 +1.00	102.00	102.00	102.00	114
23 Jun 25	101.00000 -0.50	101.98	99.10	100.50	1,293
20 Jun 25	101.50000 +0.38	101.50	100.30	100.30	419
19 Jun 25	101.12000 -0.40	101.72	101.12	101.54	85
18 Jun 25	101.52000 +0.02	101.70	101.52	101.52	116
17 Jun 25	101.50000 -2.50	104.50	101.50	103.98	420
16 Jun 25	104.00000 +1.00	104.00	103.48	103.48	202
13 Jun 25	103.00000 +0.56	103.50	102.44	102.44	641
12 Jun 25	102.44000 -0.02	102.46	101.50	102.46	183
11 Jun 25	102.46000 +1.46	102.48	101.00	101.00	447
10 Jun 25	101.00000 +0.00	101.02	101.00	101.02	42
09 Jun 25	101.00000 -0.42	101.00	101.00	101.00	189
06 Jun 25	101.42000 +0.42	101.44	100.60	101.00	62
05 Jun 25	101.00000 +0.00	101.00	100.60	101.00	290
04 Jun 25	101.00000 +0.30	101.00	100.50	100.72	594
03 Jun 25	100.70000 -0.30	101.50	100.60	101.20	4,761
02 Jun 25	101.00000 +0.40	101.00	100.52	100.52	155
30 May 25	100.60000 -0.40	101.02	100.50	101.02	210
29 May 25	101.00000 +0.00	101.02	100.98	101.02	447
28 May 25	101.00000 -0.42	101.42	100.30	101.42	332
27 May 25	101.42000 +0.32	101.42	100.30	101.10	1,101
26 May 25	101.10000 +0.10	101.50	100.60	101.00	347
23 May 25	101.00000 +0.00	102.08	101.00	101.00	1,263
22 May 25	101.00000 +1.00	101.00	100.00	100.02	292
21 May 25	100.00000 +0.50	100.00	99.05	99.50	366
20 May 25	99.50000 +1.50	99.50	97.50	98.11	687
19 May 25	98.00000 +0.92	98.00	97.08	97.08	389
16 May 25	97.08000 +0.38	97.08	96.50	96.70	236
15 May 25	96.70000 -1.28	97.98	96.70	97.98	436
14 May 25	97.98000 -0.45	98.50	97.40	98.43	726
13 May 25	98.43000 -0.80	98.43	97.51	97.51	174
12 May 25	99.23000 +0.13	99.79	99.00	99.00	169
09 May 25	99.10000 +0.10	99.80	99.01	99.01	227
08 May 25	99.00000 +0.50	99.00	98.50	98.51	1,177
07 May 25	98.50000 +0.50	98.65	98.20	98.20	237
06 May 25	98.00000 +0.17	98.50	97.93	97.93	156
05 May 25	97.83000 +0.33	98.00	97.50	97.50	78
02 May 25	97.50000 +0.01	98.00	96.52	97.49	45
30 Apr 25	97.49000 +0.49	97.50	96.20	96.20	626
29 Apr 25	97.00000 +1.40	97.00	95.60	95.61	605
28 Apr 25	95.60000 -0.70	96.49	95.50	96.00	565
25 Apr 25	96.30000 +0.64	98.00	95.50	95.50	156
24 Apr 25	95.66000 +1.17	96.00	95.50	96.00	398
23 Apr 25	94.49000 +1.47	94.49	93.01	93.02	428
22 Apr 25	93.02000 +0.02	94.00	92.51	93.00	335
17 Apr 25	93.00000 +0.60	93.20	92.40	92.41	100
16 Apr 25	92.40000 +1.15	92.40	91.25	91.26	135
15 Apr 25	91.25000 +0.25	91.25	91.00	91.01	30
14 Apr 25	91.00000 +1.50	91.00	89.50	89.50	287
11 Apr 25	89.50000 +0.00	89.50	87.50	89.50	1,259
10 Apr 25	89.50000 +0.47	90.50	89.20	90.50	611
09 Apr 25	89.03000 -3.17	91.16	88.70	91.01	1,023
08 Apr 25	92.20000 -0.80	92.60	92.00	92.50	314
07 Apr 25	93.00000 -2.88	95.00	87.75	95.00	2,877
04 Apr 25	95.88000 -3.61	99.49	95.52	99.49	1,866
03 Apr 25	99.49000 -0.50	99.98	99.49	99.98	503
02 Apr 25	99.99000 +0.49	99.99	99.50	99.50	994
01 Apr 25	99.50000 -0.50	100.00	99.50	100.00	315
31 Mar 25	100.00000 +0.80	100.00	99.00	99.20	79
28 Mar 25	99.20000 +0.40	99.49	98.80	98.80	99
27 Mar 25	98.80000 +0.29	98.80	98.50	98.51	361
26 Mar 25	98.51000 -0.08	99.00	98.50	98.50	377
25 Mar 25	98.59000 +1.44	99.50	96.70	97.00	886
24 Mar 25	97.15000 -0.30	97.40	97.15	97.40	94
21 Mar 25	97.45000 -0.15	97.60	97.10	97.60	330
20 Mar 25	97.60000 -0.40	98.50	97.00	98.01	300
19 Mar 25	98.00000 +0.80	98.00	97.10	97.10	1,052
18 Mar 25	97.20000 +0.20	97.20	96.85	97.00	240
17 Mar 25	97.00000 +0.20	97.00	96.80	97.00	81
14 Mar 25	96.80000 -0.20	97.50	96.80	97.00	318
13 Mar 25	97.00000 +0.50	97.10	96.51	96.51	174
12 Mar 25	96.50000 -1.50	98.00	96.50	98.00	515
11 Mar 25	98.00000 -0.50	98.90	98.00	98.51	933
10 Mar 25	98.50000 -0.03	98.53	98.50	98.53	21
07 Mar 25	98.53000 +0.14	101.30	98.20	98.20	1,558
06 Mar 25	98.39000 -0.09	98.40	97.50	98.40	637
05 Mar 25	98.48000 +1.98	98.48	96.50	96.52	493
04 Mar 25	96.50000 +0.00	97.00	96.05	97.00	776
03 Mar 25	96.50000 -1.00	98.00	96.41	97.00	840
28 Feb 25	97.50000 +0.56	97.50	96.01	96.50	373
27 Feb 25	96.94000 +1.34	96.94	95.60	95.60	166
26 Feb 25	95.60000 +0.49	96.20	95.11	95.12	237
25 Feb 25	95.11000 -0.04	95.55	95.11	95.16	362
24 Feb 25	95.15000 -0.11	95.26	95.15	95.26	52
21 Feb 25	95.26000 -0.74	96.00	95.26	96.00	226
20 Feb 25	96.00000 +1.00	96.50	94.60	95.00	1,131
19 Feb 25	95.00000 +0.20	97.00	95.00	96.00	1,404
18 Feb 25	94.80000 +0.80	96.00	93.50	94.01	2,209
17 Feb 25	94.00000 +2.50	95.00	92.00	92.10	824
14 Feb 25	91.50000 +1.50	92.50	90.00	90.00	963
13 Feb 25	90.00000 +0.40	90.50	89.50	89.60	217
12 Feb 25	89.60000 +0.29	90.00	89.10	89.31	355
11 Feb 25	89.31000 +0.72	90.48	88.00	88.59	656
10 Feb 25	88.59000 -0.20	89.00	88.01	88.79	716
07 Feb 25	88.79000 +1.19	88.80	87.00	87.59	510
06 Feb 25	87.60000 +0.60	87.60	86.99	86.99	168
05 Feb 25	87.00000 +0.84	87.00	86.16	86.16	146
04 Feb 25	86.16000 +0.05	86.22	86.11	86.11	264
03 Feb 25	86.11000 +0.06	86.44	86.11	86.11	122
31 Jan 25	86.05000 -0.95	87.50	85.50	86.99	926
30 Jan 25	87.00000 +0.81	87.00	86.10	86.10	1,602
29 Jan 25	86.19000 +0.68	86.50	85.56	85.56	706
28 Jan 25	85.51000 -0.09	85.69	85.50	85.60	217
27 Jan 25	85.60000 +0.20	86.00	85.40	85.40	912
24 Jan 25	85.40000 +0.00	85.50	85.40	85.40	110
23 Jan 25	85.40000 +0.09	85.40	85.31	85.31	21
22 Jan 25	85.31000 -0.29	85.61	85.31	85.61	62
21 Jan 25	85.60000 +0.60	86.50	85.00	85.00	488
20 Jan 25	85.00000 +0.85	85.00	84.21	84.21	62
17 Jan 25	84.15000 -0.39	84.53	84.10	84.53	83
16 Jan 25	84.54000 +0.00	84.54	83.85	84.53	193
15 Jan 25	84.54000 +0.00	84.54	83.85	84.10	116
14 Jan 25	84.54000 +0.02	84.54	83.85	84.52	167
13 Jan 25	84.52000 +0.02	84.52	84.01	84.01	61
10 Jan 25	84.50000 +0.00	84.50	84.50	84.50	1
09 Jan 25	84.50000 +0.00	84.50	84.50	84.50	1
08 Jan 25	84.50000 -0.96	85.46	83.99	85.46	1,057
07 Jan 25	85.46000 -0.02	85.47	84.60	85.47	34
06 Jan 25	85.48000 +0.00	85.48	84.30	85.48	567
03 Jan 25	85.48000 +0.47	85.48	84.55	85.01	663
02 Jan 25	85.01000 +0.00	85.01	85.00	85.01	174
31 Dec 24	85.01000 -0.48	85.50	85.01	85.49	241
30 Dec 24	85.49000 +0.00	85.49	85.49	85.49	8
27 Dec 24	85.49000 +1.47	85.50	84.08	84.10	1,050
24 Dec 24	84.02000 +0.09	84.50	83.93	83.93	580
23 Dec 24	83.93000 +1.38	85.00	82.56	83.49	962
20 Dec 24	82.55000 +0.05	83.49	82.10	82.50	255
19 Dec 24	82.50000 +1.10	83.49	81.00	81.40	1,883
18 Dec 24	81.40000 -0.60	82.40	81.38	82.01	603
17 Dec 24	82.00000 -0.40	82.79	82.00	82.41	292
16 Dec 24	82.40000 +0.90	84.00	81.50	81.50	548
13 Dec 24	81.50000 +0.51	81.50	80.50	80.50	674
12 Dec 24	80.99000 +0.44	81.00	79.70	80.05	946
11 Dec 24	80.55000 +0.20	81.50	80.10	80.35	863
10 Dec 24	80.35000 -0.85	81.20	80.10	81.20	319
09 Dec 24	81.20000 +0.20	81.46	80.05	81.00	373
06 Dec 24	81.00000 +0.75	81.00	80.31	80.31	283
05 Dec 24	80.25000 +0.75	80.50	79.51	79.51	248
04 Dec 24	79.50000 +0.00	80.48	79.50	79.50	171
03 Dec 24	79.50000 +0.00	79.50	79.05	79.49	697
02 Dec 24	79.50000 +0.19	79.50	78.90	79.31	249
29 Nov 24	79.31000 +0.06	79.36	79.30	79.31	150
28 Nov 24	79.25000 -0.05	80.30	79.10	79.10	885
27 Nov 24	79.30000 -1.80	81.31	78.61	81.31	1,614
26 Nov 24	81.10000 -0.38	81.71	80.49	81.71	1,116
25 Nov 24	81.48000 +1.38	81.60	80.31	80.31	540
22 Nov 24	80.10000 +0.10	80.10	79.88	80.00	555
21 Nov 24	80.00000 -0.50	80.50	79.10	80.50	437
20 Nov 24	80.50000 -0.13	80.63	79.49	80.63	537
19 Nov 24	80.63000 +0.13	81.50	79.60	79.60	306
18 Nov 24	80.50000 +0.50	81.00	80.00	80.00	352
15 Nov 24	80.00000 -0.12	80.50	78.50	80.20	1,098
14 Nov 24	80.12000 -0.24	80.36	80.12	80.36	2
13 Nov 24	80.36000 +0.26	80.50	80.00	80.09	297
12 Nov 24	80.10000 +0.10	80.10	79.60	79.60	736
11 Nov 24	80.00000 +0.00	80.50	80.00	80.11	740
08 Nov 24	80.00000 +0.00	80.40	80.00	80.00	776
07 Nov 24	80.00000 -0.90	81.00	78.50	80.90	849
06 Nov 24	80.90000 +0.30	81.00	78.50	80.97	1,854
05 Nov 24	80.60000 +0.50	80.74	80.10	80.50	810
04 Nov 24	80.10000 +1.70	80.74	79.10	79.10	1,180
01 Nov 24	78.40000 +1.90	79.00	76.51	76.51	877
31 Oct 24	76.50000 +0.02	76.51	76.00	76.00	1,146
30 Oct 24	76.48000 +0.38	76.48	75.00	76.10	462
29 Oct 24	76.10000 -0.50	77.00	75.50	76.60	538
28 Oct 24	76.60000 +1.11	76.60	75.50	75.60	184
25 Oct 24	75.49000 +0.99	75.49	75.00	75.00	169
24 Oct 24	74.50000 +0.11	74.50	73.60	73.60	430
23 Oct 24	74.39000 -0.60	75.00	74.00	75.00	206
22 Oct 24	74.99000 +1.49	74.99	73.10	73.50	612
21 Oct 24	73.50000 +0.51	73.51	72.50	72.99	453
18 Oct 24	72.99000 +0.49	72.99	72.10	72.50	412
17 Oct 24	72.50000 +1.00	72.50	71.28	71.28	107
16 Oct 24	71.50000 +0.00	72.50	71.22	71.50	540
15 Oct 24	71.50000 -0.49	71.50	71.20	71.20	535
14 Oct 24	71.99000 +0.99	71.99	70.99	70.99	2,597
11 Oct 24	71.00000 +0.00	71.50	71.00	71.01	440
10 Oct 24	71.00000 -0.20	71.20	70.80	71.19	918
09 Oct 24	71.20000 +0.60	71.20	70.61	70.61	1,910
08 Oct 24	70.60000 -0.89	71.49	70.60	71.49	439
07 Oct 24	71.49000 +0.30	71.49	71.02	71.02	101
04 Oct 24	71.19000 -0.30	71.49	71.00	71.49	175
03 Oct 24	71.49000 +0.49	71.49	71.03	71.03	31
02 Oct 24	71.00000 -0.50	71.99	70.60	71.50	362
01 Oct 24	71.50000 +0.25	71.98	71.00	71.25	445
30 Sep 24	71.25000 -0.25	71.71	71.25	71.71	75
27 Sep 24	71.50000 -0.48	71.50	71.01	71.01	209
26 Sep 24	71.98000 -0.02	71.98	71.00	71.00	228
25 Sep 24	72.00000 +0.00	72.00	71.00	71.99	98
24 Sep 24	72.00000 +0.52	72.00	71.00	71.48	342
23 Sep 24	71.48000 -0.12	71.99	71.13	71.50	226
20 Sep 24	71.60000 -0.40	71.60	71.00	71.00	152
19 Sep 24	72.00000 +0.00	72.49	71.51	71.60	337
18 Sep 24	72.00000 +0.50	72.00	72.00	72.00	279
17 Sep 24	71.50000 -0.99	71.98	70.60	71.00	594
16 Sep 24	72.49000 -0.50	72.99	71.00	72.99	824
13 Sep 24	72.99000 +0.00	72.99	72.99	72.99	1
12 Sep 24	72.99000 -0.01	72.99	72.99	72.99	1
11 Sep 24	73.00000 +0.99	73.00	71.78	72.01	109
10 Sep 24	72.01000 +0.00	72.01	71.09	71.50	221
09 Sep 24	72.01000 +0.49	72.01	71.28	71.40	347
06 Sep 24	71.52000 -0.48	72.01	71.52	72.01	163
05 Sep 24	72.00000 -0.10	72.97	72.00	72.97	106
04 Sep 24	72.10000 -0.90	72.99	72.00	72.99	102
03 Sep 24	73.00000 -0.03	73.03	72.00	73.03	289
02 Sep 24	73.03000 -0.47	74.00	73.02	74.00	131
30 Aug 24	73.50000 +0.50	73.50	72.50	72.50	154
29 Aug 24	73.00000 -1.00	74.00	73.00	73.99	105
28 Aug 24	74.00000 -0.50	74.49	73.00	74.49	364
27 Aug 24	74.50000 +0.01	74.51	74.49	74.49	170
26 Aug 24	74.49000 +0.79	74.49	74.00	74.00	98
23 Aug 24	73.70000 +0.18	74.00	73.52	73.52	68
22 Aug 24	73.52000 +0.02	73.52	73.50	73.50	52
21 Aug 24	73.50000 +0.52	73.50	72.98	72.98	170
20 Aug 24	72.98000 -0.03	73.01	72.51	73.01	115
19 Aug 24	73.01000 +0.01	73.01	72.29	73.00	118
16 Aug 24	73.00000 +0.00	73.00	73.00	73.00	1
15 Aug 24	73.00000 +0.50	73.00	72.21	72.50	43
14 Aug 24	72.50000 -0.99	73.50	71.51	73.49	386
13 Aug 24	73.49000 +1.97	73.50	71.52	71.52	129
12 Aug 24	71.52000 +0.49	71.52	70.77	71.03	271
09 Aug 24	71.03000 -0.49	71.52	71.03	71.51	96
08 Aug 24	71.52000 +0.02	71.52	71.00	71.00	28
07 Aug 24	71.50000 +0.35	71.50	71.15	71.15	306
06 Aug 24	71.15000 -1.03	72.18	71.00	72.18	222
05 Aug 24	72.18000 -0.34	72.20	72.00	72.01	216
02 Aug 24	72.52000 -1.02	73.50	72.52	73.00	407
01 Aug 24	73.54000 -0.48	73.54	73.53	73.53	95
31 Jul 24	74.02000 +0.80	74.02	73.31	73.31	62
30 Jul 24	73.22000 -0.76	73.98	73.22	73.98	24
29 Jul 24	73.98000 -1.02	75.00	73.01	75.00	572
26 Jul 24	75.00000 +0.98	75.00	74.02	74.02	332
25 Jul 24	74.02000 -0.48	75.00	74.00	74.51	103
24 Jul 24	74.50000 +0.00	74.51	74.50	74.51	3
23 Jul 24	74.50000 -0.50	75.00	74.30	74.50	131
22 Jul 24	75.00000 +0.50	75.00	74.50	74.50	38
19 Jul 24	74.50000 -0.49	74.99	72.03	74.99	454
18 Jul 24	74.99000 +0.99	74.99	74.01	74.01	2
17 Jul 24	74.00000 +0.50	74.99	72.50	73.50	313
16 Jul 24	73.50000 +0.00	73.50	73.50	73.50	1
15 Jul 24	73.50000 +0.00	73.50	73.49	73.49	21
12 Jul 24	73.50000 +1.47	73.50	72.51	72.51	51
11 Jul 24	72.03000 -2.94	74.98	71.53	74.97	481
10 Jul 24	74.97000 -0.53	75.90	74.00	75.51	339
09 Jul 24	75.50000 -1.09	76.60	75.50	76.59	422
08 Jul 24	76.59000 +0.09	76.60	75.00	76.50	174
05 Jul 24	76.50000 +0.41	76.50	74.50	76.09	438
04 Jul 24	76.09000 -0.91	77.00	75.50	76.97	198
03 Jul 24	77.00000 +2.00	77.00	75.00	75.00	614
02 Jul 24	75.00000 +0.11	75.00	73.52	73.53	216
01 Jul 24	74.89000 +0.39	75.49	74.50	74.50	201
28 Jun 24	74.50000 -1.00	75.50	74.50	75.50	204
27 Jun 24	75.50000 +0.00	75.50	73.22	75.50	1,207
26 Jun 24	75.50000 -1.52	76.98	75.00	76.98	454
25 Jun 24	77.02000 +0.02	77.02	76.00	77.00	278
24 Jun 24	77.00000 +1.00	77.00	75.00	75.53	293
21 Jun 24	76.00000 -0.50	76.99	75.00	76.50	529
20 Jun 24	76.50000 -0.20	76.50	75.50	76.10	644
19 Jun 24	76.70000 -0.79	77.50	76.01	77.49	545
18 Jun 24	77.49000 -1.00	78.29	77.00	78.29	217
17 Jun 24	78.49000 -1.01	79.50	76.00	79.50	850
14 Jun 24	79.50000 -4.00	83.05	79.00	83.05	1,132
13 Jun 24	83.50000 -0.88	84.20	83.00	84.00	439
12 Jun 24	84.38000 -0.01	84.38	83.79	84.19	157
11 Jun 24	84.39000 +0.19	84.40	83.01	84.40	468
10 Jun 24	84.20000 -0.40	84.80	83.50	84.80	884
07 Jun 24	84.60000 +0.10	84.65	84.00	84.50	1,230
06 Jun 24	84.50000 +0.32	84.50	84.00	84.00	368
05 Jun 24	84.18000 -0.01	84.25	83.01	84.19	976
04 Jun 24	84.19000 -0.30	85.00	83.51	84.39	754
03 Jun 24	84.49000 +0.19	84.49	83.51	83.61	121
31 May 24	84.30000 +0.61	85.01	83.69	83.69	731
30 May 24	83.69000 -0.45	84.14	83.00	84.14	1,218
29 May 24	84.14000 +0.00	84.14	82.51	84.13	551
28 May 24	84.14000 +2.64	84.14	81.60	81.60	732
27 May 24	81.50000 -0.50	82.09	81.50	82.01	80
24 May 24	82.00000 +0.10	82.50	81.01	81.90	408
23 May 24	81.90000 +0.90	82.00	79.50	81.00	725
22 May 24	81.00000 +0.61	81.00	79.50	79.50	742
21 May 24	80.39000 +0.19	80.39	80.00	80.00	468
20 May 24	80.20000 -0.79	80.50	79.51	80.50	263
17 May 24	80.99000 -0.51	81.09	80.50	81.09	455
16 May 24	81.50000 -0.95	82.29	81.50	82.29	255
15 May 24	82.45000 +0.45	82.45	80.51	82.00	790
14 May 24	82.00000 -0.50	82.51	81.01	82.51	201
13 May 24	82.50000 -3.70	83.30	82.40	83.03	556
10 May 24	86.20000 +0.00	86.20	85.00	85.59	1,327
09 May 24	86.20000 +0.20	86.38	85.80	86.00	85
08 May 24	86.00000 +3.99	87.50	83.50	85.00	813
07 May 24	82.01000 +0.48	85.22	81.54	82.50	1,884
06 May 24	81.53000 -0.45	83.00	81.50	81.50	513
03 May 24	81.98000 +1.98	81.98	79.79	79.79	557
02 May 24	80.00000 +0.00	80.00	78.80	80.00	758
30 Apr 24	80.00000 +0.02	80.00	78.00	79.96	1,707
29 Apr 24	79.98000 +1.98	79.98	77.98	77.99	1,066
26 Apr 24	78.00000 +2.50	78.00	75.51	75.51	1,388
25 Apr 24	75.50000 +0.50	76.49	75.00	75.00	1,492
24 Apr 24	75.00000 +0.03	75.50	74.17	74.96	1,148
23 Apr 24	74.97000 +0.77	74.97	72.69	73.99	943
22 Apr 24	74.20000 +0.60	74.49	72.66	73.60	727
19 Apr 24	73.60000 -0.90	74.51	73.60	74.51	631
18 Apr 24	74.50000 +0.00	74.53	74.50	74.50	115
17 Apr 24	74.50000 +0.00	75.00	73.50	74.51	473
16 Apr 24	74.50000 -1.00	75.50	74.50	75.50	250
15 Apr 24	75.50000 +0.01	75.98	74.50	75.49	189
12 Apr 24	75.49000 +0.99	75.49	73.90	74.50	1,612
11 Apr 24	74.50000 +0.50	74.50	73.50	74.00	1,787
10 Apr 24	74.00000 +0.50	74.00	73.50	73.50	313
09 Apr 24	73.50000 +0.86	73.50	72.64	72.64	1,116
08 Apr 24	72.64000 -0.34	72.98	72.50	72.50	243
05 Apr 24	72.98000 +0.48	72.98	72.20	72.50	109
04 Apr 24	72.50000 +1.50	72.98	71.50	71.50	1,264
03 Apr 24	71.00000 -0.50	72.00	71.00	71.50	348
02 Apr 24	71.50000 -0.47	72.50	71.50	72.00	531
28 Mar 24	71.97000 +0.47	72.00	70.00	71.50	300
27 Mar 24	71.50000 +0.51	71.50	69.78	71.00	646
26 Mar 24	70.99000 -2.01	73.00	69.51	72.99	933
25 Mar 24	73.00000 +0.50	73.00	72.00	72.50	74
22 Mar 24	72.50000 -2.00	74.50	72.50	74.50	463
21 Mar 24	74.50000 +0.00	74.50	72.50	72.97	687
20 Mar 24	74.50000 +4.20	74.50	70.30	70.30	756
19 Mar 24	70.30000 +0.00	70.30	70.06	70.20	631
18 Mar 24	70.30000 -1.21	71.53	70.21	71.52	466
15 Mar 24	71.51000 +0.01	72.50	71.51	71.51	96
14 Mar 24	71.50000 +0.00	71.70	71.50	71.50	22
13 Mar 24	71.50000 -0.50	72.00	70.97	72.00	263
12 Mar 24	72.00000 -0.50	72.49	71.05	72.01	247
11 Mar 24	72.50000 +0.02	72.50	71.50	72.48	236
08 Mar 24	72.48000 +0.98	72.48	71.50	71.50	73
07 Mar 24	71.50000 +0.10	72.48	71.20	71.40	161
06 Mar 24	71.40000 -0.10	72.49	70.50	71.51	249
05 Mar 24	71.50000 -1.10	73.00	71.50	72.61	319
04 Mar 24	72.60000 +0.60	72.97	72.00	72.00	197
01 Mar 24	72.00000 -0.50	72.00	71.32	71.32	346
29 Feb 24	72.50000 +0.97	72.50	71.50	71.52	91
28 Feb 24	71.53000 -0.97	72.50	71.53	71.69	150
27 Feb 24	72.50000 +0.00	72.50	71.51	71.51	253
26 Feb 24	72.50000 -0.50	72.91	72.00	72.91	179
23 Feb 24	73.00000 +0.00	73.00	72.02	72.99	123
22 Feb 24	73.00000 +0.96	73.00	72.01	72.11	86
21 Feb 24	72.04000 -0.96	73.00	72.02	72.50	271
20 Feb 24	73.00000 -0.99	73.99	71.80	73.99	459
19 Feb 24	73.99000 -1.01	74.01	72.51	74.01	288
16 Feb 24	75.00000 +0.10	75.00	74.00	74.90	261
15 Feb 24	74.90000 -0.10	74.99	74.90	74.99	21
14 Feb 24	75.00000 +0.00	75.01	75.00	75.01	153
13 Feb 24	75.00000 +0.00	75.01	75.00	75.01	329
12 Feb 24	75.00000 +0.00	75.00	75.00	75.00	62
09 Feb 24	75.00000 +0.50	75.49	73.51	74.50	465
08 Feb 24	74.50000 +1.01	74.50	73.50	74.45	290
07 Feb 24	73.49000 +1.14	73.49	72.00	72.36	209
06 Feb 24	72.35000 -0.65	73.00	72.35	72.99	153
05 Feb 24	73.00000 -2.00	75.00	72.10	74.00	1,535
02 Feb 24	75.00000 -0.50	75.50	74.00	75.50	96
01 Feb 24	75.50000 +1.00	75.50	74.00	74.50	219
31 Jan 24	74.50000 -1.00	75.50	73.50	75.50	300
30 Jan 24	75.50000 +0.50	75.50	74.00	75.00	104
29 Jan 24	75.00000 -0.50	75.99	75.00	75.50	257
26 Jan 24	75.50000 +1.20	75.50	73.50	74.29	326
25 Jan 24	74.30000 -0.20	74.49	74.01	74.49	30
24 Jan 24	74.50000 +1.00	74.50	73.50	73.50	130
23 Jan 24	73.50000 -0.50	74.00	73.00	74.00	139
22 Jan 24	74.00000 -0.50	74.51	72.51	74.51	214
19 Jan 24	74.50000 -0.50	74.99	74.50	74.99	113
18 Jan 24	75.00000 +0.50	75.00	74.50	74.50	27
17 Jan 24	74.50000 -0.49	74.98	74.00	74.98	291
16 Jan 24	74.99000 +0.49	75.00	74.04	75.00	92
15 Jan 24	74.50000 +0.48	74.50	74.03	74.04	68
12 Jan 24	74.02000 +0.01	74.02	74.01	74.02	23
11 Jan 24	74.01000 -0.49	74.50	74.00	74.10	269
10 Jan 24	74.50000 -0.50	75.10	74.00	74.99	466
09 Jan 24	75.00000 -1.00	76.00	75.00	75.99	172
08 Jan 24	76.00000 +0.15	76.00	75.10	75.85	243
05 Jan 24	75.85000 -0.21	76.02	75.85	76.00	79
04 Jan 24	76.06000 -1.42	77.44	76.06	77.44	47
03 Jan 24	77.48000 -0.52	78.00	76.50	78.00	95
02 Jan 24	78.00000 +0.00	79.00	78.00	78.00	137
29 Dec 23	78.00000 +0.00	78.00	77.00	77.99	258
28 Dec 23	78.00000 +0.50	78.00	77.50	77.50	26
27 Dec 23	77.50000 +1.00	77.50	76.98	76.98	178
22 Dec 23	76.50000 +1.50	76.50	74.50	75.00	239
21 Dec 23	75.00000 +0.00	75.01	75.00	75.01	168
20 Dec 23	75.00000 -0.22	76.00	74.50	75.22	176
19 Dec 23	75.22000 -1.75	76.00	75.20	75.50	1,115
18 Dec 23	76.97000 -0.01	76.98	76.10	76.98	73
15 Dec 23	76.98000 +0.48	76.98	76.50	76.50	21
14 Dec 23	76.50000 +0.50	76.50	75.05	76.00	132
13 Dec 23	76.00000 +0.12	76.00	75.84	75.84	270
12 Dec 23	75.88000 -0.02	75.90	74.51	75.89	439
11 Dec 23	75.90000 -0.59	76.00	75.00	75.42	132
08 Dec 23	76.49000 -0.01	76.50	75.10	76.49	264
07 Dec 23	76.50000 -0.50	77.00	75.50	77.00	660
06 Dec 23	77.00000 +1.00	77.47	76.00	76.00	165
05 Dec 23	76.00000 -0.50	76.50	76.00	76.00	92
04 Dec 23	76.50000 -1.00	77.50	76.00	77.49	94
01 Dec 23	77.50000 +0.50	77.50	76.20	76.99	206
30 Nov 23	77.00000 +0.20	77.00	75.51	76.80	160
29 Nov 23	76.80000 +0.30	76.80	75.01	76.50	186
28 Nov 23	76.50000 -0.51	77.02	76.50	77.02	115
27 Nov 23	77.01000 -0.98	79.50	77.01	77.99	598
24 Nov 23	77.99000 +0.49	77.99	77.00	77.51	311
23 Nov 23	77.50000 -0.50	78.00	77.00	77.99	130
22 Nov 23	78.00000 +0.00	78.00	77.00	78.00	68
21 Nov 23	78.00000 +0.28	78.00	76.61	77.72	128
20 Nov 23	77.72000 -0.28	78.49	76.51	78.00	311
17 Nov 23	78.00000 +1.00	78.00	75.50	76.99	328
16 Nov 23	77.00000 -0.70	77.39	76.03	77.01	420
15 Nov 23	77.70000 -0.29	77.99	77.00	77.99	59
14 Nov 23	77.99000 +0.00	77.99	76.50	77.99	411
13 Nov 23	77.99000 +0.49	78.00	76.60	77.50	78
10 Nov 23	77.50000 +0.01	77.50	76.56	77.49	42
09 Nov 23	77.49000 -0.01	77.49	77.49	77.49	1
08 Nov 23	77.50000 -0.50	78.00	76.50	78.00	395
07 Nov 23	78.00000 -0.49	78.49	77.00	78.49	74
06 Nov 23	78.49000 +0.50	78.49	77.00	77.50	269
03 Nov 23	77.99000 +1.19	77.99	76.86	76.86	51
02 Nov 23	76.80000 -0.20	77.00	76.80	77.00	91
01 Nov 23	77.00000 -0.50	77.00	76.50	76.50	59
31 Oct 23	77.50000 +0.50	77.50	76.50	77.00	199
30 Oct 23	77.00000 -0.50	77.50	76.00	77.50	205
27 Oct 23	77.50000 -1.44	77.50	76.90	77.50	305
26 Oct 23	78.94000 -0.04	78.98	78.00	78.98	243
25 Oct 23	78.98000 +0.48	78.98	77.80	78.50	153
24 Oct 23	78.50000 +1.40	78.97	77.10	77.11	85
23 Oct 23	77.10000 -0.45	77.55	77.10	77.55	24
20 Oct 23	77.55000 +0.05	77.55	77.50	77.50	189
19 Oct 23	77.50000 +0.00	77.50	77.47	77.50	234
18 Oct 23	77.50000 -1.00	78.50	76.90	78.50	281
17 Oct 23	78.50000 +1.00	79.00	77.50	77.50	159
16 Oct 23	77.50000 +0.00	77.50	77.00	77.50	244
13 Oct 23	77.50000 +0.00	77.50	77.00	77.50	256
12 Oct 23	77.50000 -0.50	79.00	77.00	78.00	303
11 Oct 23	78.00000 +0.00	78.00	77.50	77.50	110
10 Oct 23	78.00000 +0.00	78.01	78.00	78.01	473
09 Oct 23	78.00000 -0.50	78.50	78.00	78.50	12
06 Oct 23	78.50000 +0.45	79.00	78.05	78.05	119
05 Oct 23	78.05000 -0.45	78.49	78.00	78.49	131
04 Oct 23	78.50000 -0.50	79.50	78.50	79.00	280
03 Oct 23	79.00000 +0.00	79.01	79.00	79.01	246
02 Oct 23	79.00000 -0.50	79.50	79.00	79.50	284
29 Sep 23	79.50000 -0.30	79.72	79.00	79.72	322
28 Sep 23	79.80000 +0.00	79.81	79.80	79.81	466
27 Sep 23	79.80000 -0.20	80.01	79.80	80.01	306
26 Sep 23	80.00000 -0.02	81.00	80.00	80.02	207
25 Sep 23	80.02000 -0.48	80.50	80.00	80.50	398
22 Sep 23	80.50000 +0.50	80.97	80.50	80.50	250
21 Sep 23	80.00000 -0.50	81.99	79.80	80.50	549
20 Sep 23	80.50000 +0.00	81.00	80.10	80.50	409
19 Sep 23	80.50000 +0.50	80.50	80.00	80.01	179
18 Sep 23	80.00000 +0.00	80.50	80.00	80.50	92
15 Sep 23	80.00000 -0.50	80.40	80.00	80.00	354
14 Sep 23	80.50000 +0.70	80.50	79.70	79.80	131
13 Sep 23	79.80000 +0.14	79.80	79.67	79.67	35
12 Sep 23	79.66000 -0.84	80.50	79.66	80.50	79
11 Sep 23	80.50000 +0.00	80.50	80.50	80.50	50
08 Sep 23	80.50000 +0.00	80.50	79.75	80.49	128
07 Sep 23	80.50000 +0.50	80.50	79.61	80.00	8
06 Sep 23	80.00000 -0.46	80.68	80.00	80.45	331
05 Sep 23	80.46000 +0.01	80.46	78.50	78.50	632
04 Sep 23	80.45000 +0.96	80.45	78.50	79.49	485
01 Sep 23	79.49000 -0.49	79.98	77.50	79.98	726
31 Aug 23	79.98000 -0.02	80.49	78.50	80.49	739
30 Aug 23	80.00000 +0.00	80.49	79.50	80.49	498
29 Aug 23	80.00000 -0.50	80.67	79.50	80.49	833
28 Aug 23	80.50000 -0.16	80.69	79.50	80.69	355
25 Aug 23	80.66000 +0.17	80.66	79.51	80.49	356
24 Aug 23	80.49000 +0.94	80.49	79.50	80.47	595
23 Aug 23	79.55000 -1.13	80.68	79.50	80.68	815
22 Aug 23	80.68000 +0.20	80.68	80.00	80.00	281
21 Aug 23	80.48000 +2.98	80.98	78.51	80.01	1,100
18 Aug 23	77.50000 -0.50	78.00	77.00	77.00	368
17 Aug 23	78.00000 -0.48	78.48	77.00	78.48	596
16 Aug 23	78.48000 +0.50	78.48	77.50	77.98	835
15 Aug 23	77.98000 +0.48	77.98	77.50	77.50	441
14 Aug 23	77.50000 +0.51	77.50	75.50	76.99	375
11 Aug 23	76.99000 +1.49	76.99	75.50	75.51	533
10 Aug 23	75.50000 -3.00	78.60	75.12	78.50	1,219
09 Aug 23	78.50000 +0.00	78.99	77.50	78.50	178
08 Aug 23	78.50000 -0.50	79.09	76.50	79.00	339
07 Aug 23	79.00000 -0.49	79.49	78.00	79.49	257
04 Aug 23	79.49000 +0.49	79.49	78.02	78.99	378
03 Aug 23	79.00000 +0.00	79.49	78.02	78.51	99
02 Aug 23	79.00000 +0.00	79.00	78.20	78.99	521
01 Aug 23	79.00000 -0.70	80.50	78.99	80.50	266
31 Jul 23	79.70000 -0.80	80.50	79.70	80.50	88
28 Jul 23	80.50000 +0.99	80.50	79.52	79.52	83
27 Jul 23	79.51000 -0.39	80.50	79.51	79.90	132
26 Jul 23	79.90000 +0.00	79.90	79.90	79.90	1
25 Jul 23	79.90000 +0.00	79.91	79.90	79.91	145
24 Jul 23	79.90000 -0.59	80.50	79.90	80.49	278
21 Jul 23	80.49000 +0.79	80.49	79.71	79.71	68
20 Jul 23	79.70000 -0.29	79.70	79.70	79.70	65
19 Jul 23	79.99000 -0.01	79.99	79.99	79.99	1
18 Jul 23	80.00000 -1.00	80.99	80.00	80.99	111
17 Jul 23	81.00000 +0.00	81.00	81.00	81.00	20
14 Jul 23	81.00000 +0.50	81.00	80.50	80.50	2
13 Jul 23	80.50000 -0.99	81.49	80.00	81.49	219
12 Jul 23	81.49000 +0.49	81.49	80.01	81.00	88
11 Jul 23	81.00000 -0.50	81.49	81.00	81.49	28
10 Jul 23	81.50000 +1.48	81.50	80.99	81.00	163
07 Jul 23	80.02000 -0.98	80.99	80.02	80.99	231
06 Jul 23	81.00000 -0.49	81.49	80.01	81.49	198
05 Jul 23	81.49000 +0.49	81.49	80.50	81.00	4
04 Jul 23	81.00000 -1.50	81.80	81.00	81.50	171
03 Jul 23	82.50000 +0.61	82.50	81.01	81.01	238
30 Jun 23	81.89000 +0.89	81.89	80.46	80.56	129
29 Jun 23	81.00000 -0.47	81.47	80.50	80.50	402
28 Jun 23	81.47000 +0.47	81.47	80.10	80.50	105
27 Jun 23	81.00000 -2.11	83.00	81.00	83.00	579
26 Jun 23	83.11000 -0.88	83.11	83.11	83.11	48
23 Jun 23	83.99000 -0.51	84.50	83.01	84.50	383
22 Jun 23	84.50000 -0.99	85.47	84.50	85.47	494
21 Jun 23	85.49000 -0.49	85.49	84.50	85.00	135
20 Jun 23	85.98000 +0.97	85.98	85.01	85.01	622
19 Jun 23	85.01000 -0.97	85.98	85.01	85.97	155
16 Jun 23	85.98000 +0.38	85.98	85.40	85.49	58
15 Jun 23	85.60000 -0.16	85.88	85.55	85.75	155
14 Jun 23	85.76000 +0.39	85.76	85.00	85.36	631
13 Jun 23	85.37000 +0.43	85.37	85.00	85.00	297
12 Jun 23	84.94000 +1.69	85.38	83.05	83.05	569
09 Jun 23	83.25000 +0.01	83.60	83.25	83.25	34
08 Jun 23	83.24000 -0.26	83.84	83.01	83.50	215
07 Jun 23	83.50000 +0.50	83.50	82.99	82.99	429
06 Jun 23	83.00000 +0.50	83.00	81.51	82.49	1,004
05 Jun 23	82.50000 +0.50	82.50	81.50	81.50	215
02 Jun 23	82.00000 -0.90	82.50	82.00	82.00	137
01 Jun 23	82.90000 +0.40	82.90	81.80	82.50	538
31 May 23	82.50000 +2.50	82.50	80.20	80.22	763
30 May 23	80.00000 +1.00	80.00	78.89	78.89	405
29 May 23	79.00000 +1.00	79.00	78.00	78.01	151
26 May 23	78.00000 +1.00	78.00	77.01	77.01	252
25 May 23	77.00000 +0.00	77.39	77.00	77.39	141
24 May 23	77.00000 -0.60	77.10	76.50	77.01	477
23 May 23	77.60000 +0.40	77.70	76.05	77.20	615
22 May 23	77.20000 -0.20	77.50	76.00	76.60	913
19 May 23	77.40000 +0.43	77.40	76.61	77.00	179
18 May 23	76.97000 +0.67	76.97	76.30	76.30	88
17 May 23	76.30000 -0.29	76.97	76.20	76.50	671
16 May 23	76.59000 +0.09	76.59	74.50	76.50	532
15 May 23	76.50000 -2.49	77.00	76.50	77.00	181
12 May 23	78.99000 +2.33	78.99	76.66	76.66	485
11 May 23	76.66000 +0.61	76.66	76.06	76.06	22
10 May 23	76.05000 -0.91	76.95	76.00	76.95	163
09 May 23	76.96000 +0.86	76.98	75.60	76.00	500
08 May 23	76.10000 +0.35	76.50	75.59	75.59	441
05 May 23	75.75000 +0.25	75.75	75.25	75.48	499
04 May 23	75.50000 -0.99	75.50	74.99	75.50	217
03 May 23	76.49000 +0.69	76.50	75.01	75.79	370
02 May 23	75.80000 +1.19	75.80	74.00	75.00	726
28 Apr 23	74.61000 -0.89	76.48	74.50	76.48	479
27 Apr 23	75.50000 +0.01	76.50	75.48	75.49	402
26 Apr 23	75.49000 -0.51	75.99	75.00	75.99	275
25 Apr 23	76.00000 -0.89	76.88	75.50	76.88	230
24 Apr 23	76.89000 +0.39	76.89	75.01	75.50	525
21 Apr 23	76.50000 +1.00	76.50	75.00	75.00	758
20 Apr 23	75.50000 +1.44	75.50	74.06	74.06	315
19 Apr 23	74.06000 -0.94	75.00	74.04	75.00	349
18 Apr 23	75.00000 +1.49	75.00	74.49	74.50	312
17 Apr 23	73.51000 +0.00	75.00	73.51	73.51	690
14 Apr 23	73.51000 -0.49	74.37	73.51	74.35	456
13 Apr 23	74.00000 +0.50	74.00	73.49	73.49	200
12 Apr 23	73.50000 +1.00	73.50	72.50	72.50	458
11 Apr 23	72.50000 +0.42	72.99	71.20	71.20	490
06 Apr 23	72.08000 -0.88	73.00	72.08	72.95	282
05 Apr 23	72.96000 -0.52	73.48	72.09	73.48	209
04 Apr 23	73.48000 +0.00	73.50	72.52	73.49	132
03 Apr 23	73.48000 -0.01	73.49	72.52	72.52	22
31 Mar 23	73.49000 +0.99	73.49	72.51	72.51	27
30 Mar 23	72.50000 -0.50	73.50	72.50	73.46	248
29 Mar 23	73.00000 +1.50	73.00	72.01	72.01	46
28 Mar 23	71.50000 -0.57	72.49	71.50	72.30	278
27 Mar 23	72.07000 +0.57	72.50	70.50	70.50	303
24 Mar 23	71.50000 +0.24	71.59	71.00	71.26	316
23 Mar 23	71.26000 -0.34	71.60	71.26	71.59	230
22 Mar 23	71.60000 +0.10	71.60	70.51	71.50	172
21 Mar 23	71.50000 +0.50	71.50	70.70	71.01	536
20 Mar 23	71.00000 +0.02	71.00	70.98	70.98	201
17 Mar 23	70.98000 +0.98	71.00	69.60	70.49	343
16 Mar 23	70.00000 -1.00	72.00	68.50	72.00	423
15 Mar 23	71.00000 -3.00	74.00	70.00	74.00	825
14 Mar 23	74.00000 +0.50	74.01	73.51	73.51	236
13 Mar 23	73.50000 -1.00	74.50	73.50	74.50	164
10 Mar 23	74.50000 +0.44	74.50	73.54	74.07	1,041
09 Mar 23	74.06000 +0.52	74.50	73.61	73.61	323
08 Mar 23	73.54000 -0.52	74.39	73.54	74.00	324
07 Mar 23	74.06000 -0.44	74.50	74.00	74.39	305
06 Mar 23	74.50000 +0.08	74.50	73.52	74.41	256
03 Mar 23	74.42000 +0.05	74.50	73.51	73.90	209
02 Mar 23	74.37000 +0.37	74.39	73.03	73.20	714
01 Mar 23	74.00000 +0.49	74.50	73.51	73.51	206
28 Feb 23	73.51000 -0.49	74.32	73.51	73.99	260
27 Feb 23	74.00000 +0.52	74.00	72.51	73.49	406
24 Feb 23	73.48000 -0.02	73.50	72.02	73.49	105
23 Feb 23	73.50000 +0.00	74.00	73.06	73.06	220
22 Feb 23	73.50000 -0.02	73.52	72.62	73.52	282
21 Feb 23	73.52000 +0.02	74.00	73.50	73.50	126
20 Feb 23	73.50000 -0.48	74.00	72.60	74.00	383
17 Feb 23	73.98000 +0.48	74.00	73.11	73.50	334
16 Feb 23	73.50000 +0.99	73.50	72.81	72.81	91
15 Feb 23	72.51000 +0.48	73.49	72.51	72.51	53
14 Feb 23	72.03000 -1.47	74.00	72.03	73.51	843
13 Feb 23	73.50000 -0.20	74.97	73.50	74.01	257
10 Feb 23	73.70000 -0.80	74.50	73.53	74.50	141
09 Feb 23	74.50000 +1.20	75.20	73.51	73.51	681
08 Feb 23	73.30000 -0.19	73.89	73.01	73.01	263
07 Feb 23	73.49000 +0.13	73.49	72.70	72.70	57
06 Feb 23	73.36000 -0.54	74.50	72.89	73.90	495
03 Feb 23	73.90000 -0.60	74.50	73.51	74.50	537
02 Feb 23	74.50000 -1.48	75.56	73.00	75.40	512
01 Feb 23	75.98000 +0.18	76.00	75.00	75.80	883
31 Jan 23	75.80000 -0.21	76.50	75.80	76.01	174
30 Jan 23	76.01000 -0.29	76.80	75.50	76.60	583
27 Jan 23	76.30000 +1.30	76.30	75.00	75.50	413
26 Jan 23	75.00000 +0.50	75.60	74.50	74.98	485
25 Jan 23	74.50000 +0.29	74.50	74.02	74.21	201
24 Jan 23	74.21000 +0.41	74.50	72.90	73.81	753
23 Jan 23	73.80000 +0.30	75.00	73.80	74.00	418
20 Jan 23	73.50000 -0.51	74.50	73.00	74.00	139
19 Jan 23	74.01000 -1.00	75.99	74.01	75.00	852
18 Jan 23	75.01000 -0.19	76.70	75.00	75.00	347
17 Jan 23	75.20000 -1.30	76.50	75.01	76.50	319
16 Jan 23	76.50000 +2.14	76.50	74.99	74.99	606
13 Jan 23	74.36000 +0.36	74.50	73.50	74.00	937
12 Jan 23	74.00000 +0.00	74.90	73.61	74.30	335
11 Jan 23	74.00000 +1.55	74.00	72.45	72.45	145
10 Jan 23	72.45000 +0.45	73.30	72.00	72.00	247
09 Jan 23	72.00000 +0.50	73.00	71.50	71.51	811
06 Jan 23	71.50000 +1.19	71.51	70.31	70.31	387
05 Jan 23	70.31000 -0.08	71.00	69.50	70.39	622
04 Jan 23	70.39000 +0.89	70.40	69.01	69.50	440
03 Jan 23	69.50000 +0.50	70.47	69.50	69.60	707
02 Jan 23	69.00000 +1.00	69.00	67.92	68.00	178
30 Dec 22	68.00000 +0.50	68.00	67.50	67.50	35
29 Dec 22	67.50000 -0.99	68.50	66.54	68.50	50
28 Dec 22	68.49000 +0.49	69.00	67.00	68.00	438
27 Dec 22	68.00000 -0.50	68.50	67.76	68.49	67
23 Dec 22	68.50000 +1.50	68.50	66.99	66.99	505
22 Dec 22	67.00000 +1.50	67.00	65.50	65.50	250
21 Dec 22	65.50000 -0.60	65.90	65.50	65.52	244
20 Dec 22	66.10000 +0.30	66.50	65.02	65.79	741
19 Dec 22	65.80000 +0.79	66.49	65.01	65.01	153
16 Dec 22	65.01000 -0.89	65.50	65.01	65.50	451
15 Dec 22	65.90000 -0.60	66.50	65.01	66.49	362
14 Dec 22	66.50000 +0.50	66.50	65.50	65.50	92
13 Dec 22	66.00000 +0.50	66.00	65.01	65.50	329
12 Dec 22	65.50000 -0.19	66.49	65.49	66.49	152
09 Dec 22	65.69000 -0.31	66.01	65.00	66.01	252
08 Dec 22	66.00000 -0.53	66.55	65.05	66.53	171
07 Dec 22	66.53000 -0.47	67.00	65.50	67.00	195
06 Dec 22	67.00000 -0.96	68.00	66.53	67.96	255
05 Dec 22	67.96000 +1.48	67.96	66.02	66.99	419
02 Dec 22	66.48000 -0.01	67.00	65.90	66.49	182
01 Dec 22	66.49000 -0.41	66.89	65.91	66.89	703
30 Nov 22	66.90000 -0.58	67.47	66.10	67.47	235
29 Nov 22	67.48000 -0.42	67.89	66.04	67.89	522
28 Nov 22	67.90000 +0.40	68.36	67.00	67.11	376
25 Nov 22	67.50000 +0.48	67.50	67.02	67.02	58
24 Nov 22	67.02000 +0.01	68.00	67.02	67.90	283
23 Nov 22	67.01000 -0.55	67.70	67.00	67.56	138
22 Nov 22	67.56000 +0.06	67.56	67.22	67.50	40
21 Nov 22	67.50000 +0.28	67.50	67.22	67.22	67
18 Nov 22	67.22000 -0.03	67.51	67.00	67.51	168
17 Nov 22	67.25000 -0.25	68.00	67.01	68.00	185
16 Nov 22	67.50000 +0.00	68.00	67.21	67.51	115
15 Nov 22	67.50000 -0.48	68.00	67.00	67.98	210
14 Nov 22	67.98000 +0.48	67.98	67.50	67.50	2
11 Nov 22	67.50000 +0.00	67.50	66.06	67.49	68
10 Nov 22	67.50000 +0.50	67.50	66.05	67.00	53
09 Nov 22	67.00000 +0.00	68.40	66.50	67.00	337
08 Nov 22	67.00000 -0.86	67.60	67.00	67.60	83
07 Nov 22	67.86000 -0.54	68.40	67.52	68.40	330
04 Nov 22	68.40000 +0.20	68.40	67.50	68.20	118
03 Nov 22	68.20000 +0.20	68.40	68.00	68.00	108
02 Nov 22	68.00000 +0.00	68.40	67.50	68.00	77
01 Nov 22	68.00000 +1.48	68.00	66.52	66.52	99
31 Oct 22	66.52000 +1.64	67.50	65.48	65.48	1,375
28 Oct 22	64.88000 -0.11	65.00	64.88	64.89	133
27 Oct 22	64.99000 +0.38	64.99	64.01	64.60	175
26 Oct 22	64.61000 +0.39	64.61	64.22	64.24	117
25 Oct 22	64.22000 +0.00	64.62	64.22	64.23	481
24 Oct 22	64.22000 +0.00	64.96	64.22	64.23	82
21 Oct 22	64.22000 +0.00	64.22	64.22	64.22	1
20 Oct 22	64.22000 -1.28	65.49	64.22	65.48	182
19 Oct 22	65.50000 +0.62	65.50	64.01	64.88	687
18 Oct 22	64.88000 -0.12	64.90	64.10	64.10	235
17 Oct 22	65.00000 -0.01	65.40	64.00	65.00	1,162
14 Oct 22	65.01000 -0.98	65.99	65.00	65.98	643
13 Oct 22	65.99000 -0.51	66.50	65.00	66.50	389
12 Oct 22	66.50000 +1.40	66.50	66.00	66.00	46
11 Oct 22	65.10000 -2.40	67.00	64.20	67.00	767
10 Oct 22	67.50000 +0.00	68.49	65.50	68.49	374
07 Oct 22	67.50000 +0.01	67.98	66.04	67.48	158
06 Oct 22	67.49000 -0.53	68.99	66.07	68.03	201
05 Oct 22	68.02000 -0.48	69.00	68.02	69.00	142
04 Oct 22	68.50000 +0.60	68.50	67.50	67.90	153
03 Oct 22	67.90000 -1.10	69.00	66.51	69.00	284
30 Sep 22	69.00000 +0.04	69.02	68.00	68.95	69
29 Sep 22	68.96000 -2.04	70.08	68.00	70.08	746
28 Sep 22	71.00000 -0.47	72.00	71.00	72.00	444
27 Sep 22	71.47000 -1.03	73.36	71.47	72.50	700
26 Sep 22	72.50000 +0.00	73.78	72.50	72.51	203
23 Sep 22	72.50000 -1.51	74.47	72.50	74.01	385
22 Sep 22	74.01000 -0.48	74.90	74.01	74.49	103
21 Sep 22	74.49000 -0.51	74.49	73.04	74.48	253
20 Sep 22	75.00000 -1.02	76.02	74.01	76.02	214
19 Sep 22	76.02000 -0.98	76.99	76.02	76.99	54
16 Sep 22	77.00000 -0.50	77.70	77.00	77.01	124
15 Sep 22	77.50000 +0.01	77.50	76.13	77.19	291
14 Sep 22	77.49000 -0.01	78.00	75.80	77.50	252
13 Sep 22	77.50000 +0.03	77.50	76.10	77.39	377
12 Sep 22	77.47000 -0.53	77.99	76.00	77.99	301
09 Sep 22	78.00000 +0.00	78.00	77.99	77.99	61
08 Sep 22	78.00000 -0.50	78.49	76.10	78.49	271
07 Sep 22	78.50000 +0.80	78.50	77.70	77.71	71
06 Sep 22	77.70000 -0.30	77.70	77.00	77.00	118
05 Sep 22	78.00000 +0.00	78.00	77.99	77.99	7
02 Sep 22	78.00000 +0.10	78.00	76.60	77.89	104
01 Sep 22	77.90000 +0.90	78.99	77.03	78.99	178
31 Aug 22	77.00000 -1.49	78.49	77.00	78.49	3
30 Aug 22	78.49000 +0.00	78.49	77.00	78.49	31
29 Aug 22	78.49000 -0.01	79.49	76.90	78.50	360
26 Aug 22	78.50000 -0.51	79.11	78.20	79.11	91
25 Aug 22	79.01000 -0.09	79.99	79.00	79.10	75
24 Aug 22	79.10000 -1.40	80.10	79.00	79.00	403
23 Aug 22	80.50000 -2.39	82.49	80.01	82.49	240
22 Aug 22	82.89000 +5.39	83.00	78.00	78.00	934
19 Aug 22	77.50000 -0.70	78.20	76.90	78.20	53
18 Aug 22	78.20000 +0.00	78.21	78.20	78.21	225
17 Aug 22	78.20000 -0.30	78.49	77.50	78.49	167
16 Aug 22	78.50000 +0.40	78.50	78.10	78.11	18
15 Aug 22	78.10000 -0.69	78.49	78.02	78.48	28
12 Aug 22	78.79000 -0.21	78.99	78.01	78.99	37
11 Aug 22	79.00000 +0.30	79.00	78.68	78.68	18
10 Aug 22	78.70000 -0.80	78.70	78.00	78.00	88
09 Aug 22	79.50000 +0.50	79.50	77.51	78.99	63
08 Aug 22	79.00000 +0.30	79.00	77.55	78.99	239
05 Aug 22	78.70000 -0.26	78.96	77.51	78.96	57
04 Aug 22	78.96000 +0.96	79.00	77.50	77.71	279
03 Aug 22	78.00000 +0.00	78.00	77.52	77.98	225
02 Aug 22	78.00000 -0.97	78.50	77.51	78.49	105
01 Aug 22	78.97000 -0.02	78.99	78.01	78.01	53
29 Jul 22	78.99000 +1.00	78.99	76.31	77.98	254
28 Jul 22	77.99000 +0.49	77.99	76.23	77.50	214
27 Jul 22	77.50000 +0.60	77.50	76.89	76.89	40
26 Jul 22	76.90000 -0.10	76.90	76.90	76.90	3
25 Jul 22	77.00000 +0.78	77.00	76.23	76.23	7
22 Jul 22	76.22000 -1.27	77.50	76.22	76.50	98
21 Jul 22	77.49000 +0.00	77.50	77.49	77.50	2
20 Jul 22	77.49000 +0.09	78.50	76.50	77.39	812
19 Jul 22	77.40000 +0.39	77.40	77.00	77.00	261
18 Jul 22	77.01000 -0.78	78.00	76.80	76.80	286
15 Jul 22	77.79000 +0.99	77.79	76.81	76.81	15
14 Jul 22	76.80000 -2.20	79.00	76.80	79.00	265
13 Jul 22	79.00000 +0.51	79.00	78.00	78.49	111
12 Jul 22	78.49000 -0.01	78.51	78.45	78.51	110
11 Jul 22	78.50000 -0.96	79.46	78.50	79.46	111
08 Jul 22	79.46000 +0.07	79.50	79.39	79.39	153
07 Jul 22	79.39000 -0.62	80.50	78.00	80.02	335
06 Jul 22	80.01000 -0.95	80.90	80.01	80.90	283
05 Jul 22	80.96000 -1.01	82.49	80.96	81.97	279
04 Jul 22	81.97000 +0.47	82.00	81.30	82.00	158
01 Jul 22	81.50000 +0.50	81.50	81.00	81.30	138
30 Jun 22	81.00000 +0.00	81.98	80.10	81.98	120
29 Jun 22	81.00000 -0.08	82.00	81.00	82.00	322
28 Jun 22	81.08000 -0.14	82.19	81.04	81.22	177
27 Jun 22	81.22000 -0.98	82.19	81.20	82.19	191
24 Jun 22	82.20000 +0.01	82.20	81.02	82.19	341
23 Jun 22	82.19000 -0.61	82.79	81.00	82.79	753
22 Jun 22	82.80000 +0.00	83.00	82.80	82.80	501
21 Jun 22	82.80000 -0.24	83.04	82.80	83.04	447
20 Jun 22	83.04000 +0.04	84.00	83.00	83.01	248
17 Jun 22	83.00000 -0.59	83.59	82.60	83.59	147
16 Jun 22	83.59000 +0.19	83.59	83.00	83.40	122
15 Jun 22	83.40000 +0.20	83.61	83.20	83.20	44
14 Jun 22	83.20000 -1.25	84.45	83.00	84.45	359
13 Jun 22	84.45000 +0.45	84.45	83.61	83.61	30
10 Jun 22	84.00000 -0.11	84.50	84.00	84.12	262
09 Jun 22	84.11000 +0.08	84.50	84.11	84.50	390
08 Jun 22	84.03000 +0.02	84.50	84.01	84.02	905
07 Jun 22	84.01000 +0.00	84.50	84.01	84.21	191
06 Jun 22	84.01000 +0.02	84.50	83.99	83.99	207
03 Jun 22	83.99000 -0.01	83.99	83.99	83.99	1
02 Jun 22	84.00000 +0.00	84.00	83.51	83.99	102
01 Jun 22	84.00000 +0.00	84.01	84.00	84.01	21
31 May 22	84.00000 -0.50	84.49	84.00	84.49	22
30 May 22	84.50000 +0.00	84.50	83.51	83.51	186
27 May 22	84.50000 +0.10	84.50	83.02	84.40	968
26 May 22	84.40000 +0.30	84.50	82.61	84.10	160
25 May 22	84.10000 +0.60	84.10	82.50	82.50	220
24 May 22	83.50000 +0.00	84.00	83.50	83.52	314
23 May 22	83.50000 -1.00	84.49	83.00	84.49	197
20 May 22	84.50000 -0.24	84.50	84.00	84.49	1,377
19 May 22	84.74000 +0.14	85.19	84.00	84.60	315
18 May 22	84.60000 -0.60	85.19	84.00	84.00	120
17 May 22	85.20000 -0.09	85.20	83.50	85.19	84
16 May 22	85.29000 -0.24	85.30	82.01	82.44	409
13 May 22	85.53000 +0.02	85.55	85.40	85.53	754
12 May 22	85.51000 +0.01	86.00	85.11	85.49	395
11 May 22	85.50000 -0.49	86.00	84.20	86.00	549
10 May 22	85.99000 -0.01	86.39	85.00	86.39	74
09 May 22	86.00000 -1.99	87.00	86.00	86.50	246
06 May 22	87.99000 -3.46	91.44	85.50	91.44	699
05 May 22	91.45000 +1.96	91.49	88.50	89.48	443
04 May 22	89.49000 +0.01	89.49	87.51	87.51	243
03 May 22	89.48000 +0.49	89.48	88.99	88.99	82
02 May 22	88.99000 -0.49	89.48	87.20	89.48	144
29 Apr 22	89.48000 +0.00	89.48	87.50	87.50	258
28 Apr 22	89.48000 +1.08	89.48	88.21	88.40	56
27 Apr 22	88.40000 -1.08	89.48	88.40	89.48	107
26 Apr 22	89.48000 -0.01	89.49	88.21	89.49	85
25 Apr 22	89.49000 -0.01	89.50	88.01	89.50	148
22 Apr 22	89.50000 -1.50	90.10	88.00	90.10	200
21 Apr 22	91.00000 +0.75	91.00	90.25	90.25	2
20 Apr 22	90.25000 -0.25	90.25	90.00	90.00	444
19 Apr 22	90.50000 +0.50	91.00	90.00	90.11	303
14 Apr 22	90.00000 -0.04	90.50	90.00	90.04	458
13 Apr 22	90.04000 -0.26	91.00	90.04	90.30	19
12 Apr 22	90.30000 +0.27	90.30	90.02	90.03	43
11 Apr 22	90.03000 -0.97	90.99	90.03	90.99	4
08 Apr 22	91.00000 +0.98	91.49	90.03	90.03	27
07 Apr 22	90.02000 -0.98	91.00	90.02	91.00	57
06 Apr 22	91.00000 -1.01	92.01	91.00	92.01	55
05 Apr 22	92.01000 -1.64	93.65	92.00	93.65	490
04 Apr 22	93.65000 +0.25	94.00	93.13	93.39	152
01 Apr 22	93.40000 +1.02	93.40	92.37	92.37	96
31 Mar 22	92.38000 +0.38	92.40	90.51	92.00	151
30 Mar 22	92.00000 +1.01	92.00	90.50	91.99	386
29 Mar 22	90.99000 -0.20	91.20	90.50	91.20	270
28 Mar 22	91.19000 -0.78	92.36	90.00	92.36	255
25 Mar 22	91.97000 +0.00	91.97	90.50	91.97	81
24 Mar 22	91.97000 -0.01	91.98	90.00	91.98	221
23 Mar 22	91.98000 +0.76	91.98	90.50	91.22	135
22 Mar 22	91.22000 +0.22	92.00	91.00	91.00	94
21 Mar 22	91.00000 +0.51	91.00	91.00	91.00	102
18 Mar 22	90.49000 +1.49	90.50	90.00	90.00	213
17 Mar 22	89.00000 +1.00	89.00	86.50	88.00	194
16 Mar 22	88.00000 +1.18	88.00	85.10	86.00	486
15 Mar 22	86.82000 -0.17	87.00	83.12	86.99	307
14 Mar 22	86.99000 +1.99	86.99	84.53	85.00	142
11 Mar 22	85.00000 +0.00	86.50	84.00	85.00	402
10 Mar 22	85.00000 -0.50	85.50	85.00	85.50	70
09 Mar 22	85.50000 +0.50	85.50	83.01	84.99	216
08 Mar 22	85.00000 +1.98	85.00	81.50	83.99	922
07 Mar 22	83.02000 -3.01	85.99	82.00	85.00	965
04 Mar 22	86.03000 -2.97	88.50	85.50	87.60	621
03 Mar 22	89.00000 -2.50	90.99	88.10	89.33	677
02 Mar 22	91.50000 +0.01	91.50	88.00	89.00	252
01 Mar 22	91.49000 -0.51	92.00	86.00	92.00	659
28 Feb 22	92.00000 +0.50	92.00	90.00	90.00	152
25 Feb 22	91.50000 +1.00	91.99	89.01	89.01	532
24 Feb 22	90.50000 -3.51	93.99	90.50	92.50	450
23 Feb 22	94.01000 -0.99	95.49	93.52	95.49	283
22 Feb 22	95.00000 -1.00	95.00	92.00	93.00	538
21 Feb 22	96.00000 +0.00	96.01	94.00	96.01	812
18 Feb 22	96.00000 +0.79	97.98	95.80	95.81	425
17 Feb 22	95.21000 -0.59	96.49	95.08	95.80	193
16 Feb 22	95.80000 -0.20	96.01	95.80	96.01	82
15 Feb 22	96.00000 +0.01	96.49	95.00	96.49	488
14 Feb 22	95.99000 -1.51	97.01	95.20	97.01	731
11 Feb 22	97.50000 +0.01	98.00	97.01	97.49	213
10 Feb 22	97.49000 +1.49	97.49	96.51	96.71	227
09 Feb 22	96.00000 -0.75	97.99	96.00	96.75	289
08 Feb 22	96.75000 -1.25	98.00	96.51	96.51	535
07 Feb 22	98.00000 +0.00	98.39	97.50	98.23	87
04 Feb 22	98.00000 +2.00	98.00	96.01	96.01	373
03 Feb 22	96.00000 +0.00	96.99	96.00	96.01	95
02 Feb 22	96.00000 +0.00	96.99	96.00	96.01	212
01 Feb 22	96.00000 -1.97	97.98	96.00	97.98	551
31 Jan 22	97.97000 +1.47	97.97	96.99	96.99	393
28 Jan 22	96.50000 +1.50	96.50	95.50	95.50	167
27 Jan 22	95.00000 +0.00	95.50	94.84	94.99	315
26 Jan 22	95.00000 +0.20	95.00	93.60	93.60	584
25 Jan 22	94.80000 -1.20	95.95	94.10	94.10	272
24 Jan 22	96.00000 -0.50	96.50	94.00	96.50	600
21 Jan 22	96.50000 -0.49	96.99	96.50	96.99	166
20 Jan 22	96.99000 -0.01	97.00	96.99	96.99	174
19 Jan 22	97.00000 -0.03	97.04	96.50	97.04	356
18 Jan 22	97.03000 +0.00	97.10	97.03	97.04	176
17 Jan 22	97.03000 +0.03	97.03	97.02	97.02	180
14 Jan 22	97.00000 -0.50	97.02	97.00	97.00	250
13 Jan 22	97.50000 +0.00	97.50	97.49	97.50	104
12 Jan 22	97.50000 +0.60	97.50	96.90	97.11	290
11 Jan 22	96.90000 -1.10	97.99	95.90	95.90	284
10 Jan 22	98.00000 +0.00	98.00	95.91	97.99	183
07 Jan 22	98.00000 +0.60	98.00	96.90	97.40	192
06 Jan 22	97.40000 -0.60	98.00	97.40	97.50	180
05 Jan 22	98.00000 +4.50	98.00	93.50	93.50	402
04 Jan 22	93.50000 -1.50	95.49	93.00	94.99	490
03 Jan 22	95.00000 +3.01	95.00	91.08	91.08	464
31 Dec 21	91.99000 +0.00	91.99	91.99	91.99	1
30 Dec 21	91.99000 +0.00	91.99	91.99	91.99	5
29 Dec 21	91.99000 +1.98	91.99	90.01	90.01	89
28 Dec 21	90.01000 -1.99	91.50	89.60	89.60	166
27 Dec 21	92.00000 +0.01	92.00	89.80	89.80	228
24 Dec 21	91.99000 +1.49	91.99	89.20	89.20	317
23 Dec 21	90.50000 -0.50	90.50	89.40	90.00	581
22 Dec 21	91.00000 +0.01	91.00	90.20	90.99	141
21 Dec 21	90.99000 +0.49	90.99	89.02	90.50	62
20 Dec 21	90.50000 -0.49	90.99	89.01	90.99	227
17 Dec 21	90.99000 +0.00	90.99	89.00	90.99	98
16 Dec 21	90.99000 -0.51	91.49	89.00	91.49	156
15 Dec 21	91.50000 +1.40	91.50	90.10	90.10	42
14 Dec 21	90.10000 -0.90	90.60	90.00	90.50	465
13 Dec 21	91.00000 -0.49	91.49	90.50	91.49	1,764
10 Dec 21	91.49000 -0.51	91.50	90.00	90.00	422
09 Dec 21	92.00000 +0.01	92.00	90.00	91.99	902
08 Dec 21	91.99000 -0.01	91.99	90.51	91.01	76
07 Dec 21	92.00000 +0.01	93.49	91.50	93.49	320
06 Dec 21	91.99000 +0.49	91.99	90.99	91.99	171
03 Dec 21	91.50000 +1.48	91.50	90.05	91.00	245
02 Dec 21	90.02000 -1.47	90.90	90.00	90.02	224
01 Dec 21	91.49000 +1.39	91.49	90.04	90.04	60
30 Nov 21	90.10000 -0.10	90.22	90.10	90.22	179
29 Nov 21	90.20000 -1.30	91.49	90.00	90.52	278
26 Nov 21	91.50000 -0.30	92.82	90.80	92.00	491
25 Nov 21	91.80000 +0.20	91.80	91.60	91.62	51
24 Nov 21	91.60000 +0.09	93.00	91.51	91.51	48
23 Nov 21	91.51000 -0.49	92.50	91.00	92.00	145
22 Nov 21	92.00000 -1.00	93.00	90.79	93.00	410
19 Nov 21	93.00000 -1.00	94.00	93.00	94.00	412
18 Nov 21	94.00000 +0.07	94.99	93.70	93.70	363
17 Nov 21	93.93000 -0.10	94.10	93.93	94.10	259
16 Nov 21	94.03000 -0.96	94.05	94.00	94.00	143
15 Nov 21	94.99000 +1.04	94.99	93.71	93.71	75
12 Nov 21	93.95000 -0.73	95.68	93.80	95.68	500
11 Nov 21	94.68000 -0.32	95.44	94.62	95.00	129
10 Nov 21	95.00000 -0.50	95.99	95.00	95.99	464
09 Nov 21	95.50000 -0.62	97.00	95.50	96.51	924
08 Nov 21	96.12000 -0.88	97.38	96.11	97.38	115
05 Nov 21	97.00000 +0.40	97.00	95.51	96.60	111
04 Nov 21	96.60000 +0.00	96.60	96.60	96.60	1
03 Nov 21	96.60000 -0.40	96.98	96.50	96.98	1,101
02 Nov 21	97.00000 +2.00	97.00	95.00	95.11	624
01 Nov 21	95.00000 -0.02	96.98	95.00	95.02	408
29 Oct 21	95.02000 +0.02	95.99	95.00	95.00	311
28 Oct 21	95.00000 -1.49	97.00	94.01	96.47	529
27 Oct 21	96.49000 -0.51	97.50	94.01	97.50	446
26 Oct 21	97.00000 +0.00	97.01	96.89	97.01	191
25 Oct 21	97.00000 -1.10	99.50	96.00	99.50	333
22 Oct 21	98.10000 +0.60	99.00	97.49	97.49	208
21 Oct 21	97.50000 -0.99	97.50	96.50	97.01	179
20 Oct 21	98.49000 +0.49	98.49	97.01	97.99	52
19 Oct 21	98.00000 +1.50	98.00	96.52	96.53	110
18 Oct 21	96.50000 +0.00	97.99	96.50	96.51	117
15 Oct 21	96.50000 -0.20	97.50	96.50	96.70	170
14 Oct 21	96.70000 +0.20	97.00	96.70	96.70	74
13 Oct 21	96.50000 -3.00	98.99	96.50	98.70	267
12 Oct 21	99.50000 +2.49	99.99	98.01	98.01	57
11 Oct 21	97.01000 +0.51	100.00	97.00	100.00	831
08 Oct 21	96.50000 +2.70	97.00	93.00	93.00	433
07 Oct 21	93.80000 +2.30	93.80	91.51	91.51	198
06 Oct 21	91.50000 -2.00	93.99	91.50	93.99	260
05 Oct 21	93.50000 +3.94	93.50	89.51	90.00	425
04 Oct 21	89.56000 -0.46	91.50	89.56	90.03	213
01 Oct 21	90.02000 +0.02	91.00	90.00	90.00	107
30 Sep 21	90.00000 -0.01	90.27	90.00	90.27	103
29 Sep 21	90.01000 -0.89	90.99	90.00	90.42	424
28 Sep 21	90.90000 -1.26	92.16	90.90	92.16	474
27 Sep 21	92.16000 -0.34	92.50	92.00	92.50	216
24 Sep 21	92.50000 +0.24	93.00	92.20	92.31	727
23 Sep 21	92.26000 -0.40	92.60	92.26	92.50	367
22 Sep 21	92.66000 -0.01	93.00	92.66	93.00	70
21 Sep 21	92.67000 -0.83	93.00	92.67	92.99	122
20 Sep 21	93.50000 -0.26	93.56	93.00	93.56	483
17 Sep 21	93.76000 +0.26	93.76	92.61	93.50	262
16 Sep 21	93.50000 +0.45	94.10	93.06	93.06	276
15 Sep 21	93.05000 -0.45	93.79	93.03	93.51	37
14 Sep 21	93.50000 -0.60	94.00	93.02	94.00	460
13 Sep 21	94.10000 +0.10	94.11	94.10	94.11	252
10 Sep 21	94.00000 -1.96	95.80	94.00	95.80	563
09 Sep 21	95.96000 -0.02	95.96	95.96	95.96	1
08 Sep 21	95.98000 -0.02	95.98	95.00	95.98	172
07 Sep 21	96.00000 +0.00	96.00	95.31	96.00	160
06 Sep 21	96.00000 +0.75	96.00	95.27	95.27	66
03 Sep 21	95.25000 -0.75	95.99	95.25	95.99	25
02 Sep 21	96.00000 +0.25	96.10	95.25	96.00	970
01 Sep 21	95.75000 -0.25	96.20	95.71	96.00	674
31 Aug 21	96.00000 +0.00	96.00	95.50	96.00	297
30 Aug 21	96.00000 +0.00	96.49	96.00	96.00	109
27 Aug 21	96.00000 +0.01	96.00	95.99	95.99	115
26 Aug 21	95.99000 +0.00	96.00	95.21	95.99	136
25 Aug 21	95.99000 +0.00	95.99	95.99	95.99	1
24 Aug 21	95.99000 +0.00	95.99	95.13	95.99	167
23 Aug 21	95.99000 -0.50	95.99	95.56	95.99	82
20 Aug 21	96.49000 +0.49	96.49	95.54	95.99	146
19 Aug 21	96.00000 -0.06	96.99	95.80	96.07	249
18 Aug 21	96.06000 -0.44	96.49	96.06	96.49	21
17 Aug 21	96.50000 +0.00	96.50	96.06	96.49	70
16 Aug 21	96.50000 -0.75	97.99	96.50	97.99	271
13 Aug 21	97.25000 -0.75	97.25	97.00	97.24	304
12 Aug 21	98.00000 -0.20	99.00	97.50	99.00	409
11 Aug 21	98.20000 +0.67	98.20	97.53	97.53	2
10 Aug 21	97.53000 -0.87	98.20	97.52	97.54	229
09 Aug 21	98.40000 -0.32	98.72	98.00	98.72	329
06 Aug 21	98.72000 -0.77	99.49	98.00	99.49	440
05 Aug 21	99.49000 +0.49	99.50	99.00	99.01	136
04 Aug 21	99.00000 -0.02	99.49	99.00	99.49	62
03 Aug 21	99.02000 -0.98	100.40	99.02	100.12	139
02 Aug 21	100.00000 +0.00	102.50	100.00	101.48	359
30 Jul 21	100.00000 +2.40	100.00	97.50	97.50	242
29 Jul 21	97.60000 -0.39	99.76	97.60	99.50	1,046
28 Jul 21	97.99000 +0.49	98.50	97.40	98.50	51
27 Jul 21	97.50000 -0.50	98.50	97.50	98.00	76
26 Jul 21	98.00000 +0.00	98.00	97.23	97.50	114
23 Jul 21	98.00000 -2.52	102.48	97.50	102.48	376
22 Jul 21	100.52000 -1.96	102.50	100.04	102.48	110
21 Jul 21	102.48000 +0.00	102.48	102.48	102.48	14
20 Jul 21	102.48000 +1.48	102.48	100.50	100.50	23
19 Jul 21	101.00000 -0.30	101.30	101.00	101.30	155
16 Jul 21	101.30000 +0.00	101.30	101.02	101.28	47
15 Jul 21	101.30000 -1.60	102.90	101.30	102.90	247
14 Jul 21	102.90000 +0.88	102.90	102.90	102.90	4
13 Jul 21	102.02000 -2.48	104.00	102.02	104.00	636
12 Jul 21	104.50000 -1.00	105.48	104.50	105.48	46
09 Jul 21	105.50000 +0.50	105.98	105.00	105.02	150
08 Jul 21	105.00000 -1.00	106.02	105.00	106.02	63
07 Jul 21	106.00000 -1.00	107.98	106.00	106.98	108
06 Jul 21	107.00000 +0.00	107.02	107.00	107.02	17
05 Jul 21	107.00000 -1.50	109.98	107.00	109.98	117
02 Jul 21	108.50000 -0.50	109.00	108.50	109.00	14
01 Jul 21	109.00000 -0.50	110.48	109.00	109.50	35
30 Jun 21	109.50000 -0.50	110.00	109.50	110.00	465
29 Jun 21	110.00000 +0.00	110.02	110.00	110.02	52
28 Jun 21	110.00000 +0.00	110.32	110.00	110.32	41
25 Jun 21	110.00000 -1.00	111.00	110.00	111.00	343
24 Jun 21	111.00000 +0.02	111.00	110.98	110.98	101
23 Jun 21	110.98000 -1.02	111.98	110.00	111.98	252
22 Jun 21	112.00000 -0.10	112.02	110.52	112.02	381
21 Jun 21	112.10000 -0.12	112.10	112.10	112.10	166
18 Jun 21	112.22000 +0.00	113.00	112.22	112.32	1,043
17 Jun 21	112.22000 -0.26	112.48	112.22	112.48	109
16 Jun 21	112.48000 -0.40	112.88	112.12	112.88	15
15 Jun 21	112.88000 +0.38	113.48	112.50	112.50	715
14 Jun 21	112.50000 +0.26	112.52	112.24	112.24	19
11 Jun 21	112.24000 -0.76	113.00	112.24	112.98	225
10 Jun 21	113.00000 +1.98	113.00	112.96	112.96	130
09 Jun 21	111.02000 -0.98	112.00	111.02	112.00	16
08 Jun 21	112.00000 +0.50	112.00	111.50	111.50	139
07 Jun 21	111.50000 +0.52	111.50	111.00	111.00	133
04 Jun 21	110.98000 +0.48	111.00	110.00	110.50	199
03 Jun 21	110.50000 -1.40	111.06	110.00	110.52	332
02 Jun 21	111.90000 +1.14	111.92	110.14	110.76	255
01 Jun 21	110.76000 -1.18	111.94	110.76	111.94	59
31 May 21	111.94000 -0.04	111.96	110.66	111.96	141
28 May 21	111.98000 +0.18	111.98	110.68	111.80	42
27 May 21	111.80000 -0.20	111.88	110.00	111.88	355
26 May 21	112.00000 +5.00	112.00	107.12	107.12	557
25 May 21	107.00000 -1.30	107.00	106.04	106.50	64
24 May 21	108.30000 +0.30	108.30	106.00	106.00	194
21 May 21	108.00000 +0.98	108.02	103.00	108.02	730
20 May 21	107.02000 -0.18	107.02	106.98	106.98	171
19 May 21	107.20000 -0.36	107.58	106.00	107.58	705
18 May 21	107.56000 -1.16	108.72	107.56	108.72	46
17 May 21	108.72000 +0.10	108.98	107.56	108.98	31
14 May 21	108.62000 +1.10	109.98	107.56	109.98	69
13 May 21	107.52000 +0.00	107.52	107.52	107.52	1
12 May 21	107.52000 -2.50	110.00	107.52	109.02	558
11 May 21	110.02000 +0.02	110.50	110.02	110.22	510
10 May 21	110.00000 +1.34	110.00	109.50	109.50	90
07 May 21	108.66000 -0.24	109.00	108.00	108.90	470
06 May 21	108.90000 +2.40	109.00	106.50	106.50	384
05 May 21	106.50000 +1.50	107.00	106.02	106.02	67
04 May 21	105.00000 -0.02	107.50	105.00	105.02	326
03 May 21	105.02000 -1.50	107.98	105.02	107.98	385
30 Apr 21	106.52000 -1.48	107.98	106.52	107.98	45
29 Apr 21	108.00000 -0.38	108.36	106.00	108.36	390
28 Apr 21	108.38000 +2.38	108.38	105.50	105.60	312
27 Apr 21	106.00000 -2.00	108.50	105.52	108.00	414
26 Apr 21	108.00000 +0.20	108.00	108.00	108.00	3
23 Apr 21	107.80000 +0.80	107.80	106.02	107.02	270
22 Apr 21	107.00000 -1.48	108.48	107.00	108.48	21
21 Apr 21	108.48000 -1.52	109.48	106.80	109.48	301
20 Apr 21	110.00000 +2.50	110.00	107.00	107.50	451
19 Apr 21	107.50000 +1.50	107.50	106.12	106.50	245
16 Apr 21	106.00000 +2.90	106.00	103.10	103.10	250
15 Apr 21	103.10000 +0.00	103.40	103.10	103.40	81
14 Apr 21	103.10000 -1.42	104.52	103.10	104.50	269
13 Apr 21	104.52000 -1.78	106.30	104.48	106.30	588
12 Apr 21	106.30000 -0.74	106.30	106.30	106.30	361
09 Apr 21	107.04000 +0.94	109.00	107.00	107.48	502
08 Apr 21	106.10000 -1.42	107.00	106.10	106.50	217
07 Apr 21	107.52000 +0.50	109.50	106.50	107.02	232
06 Apr 21	107.02000 -1.58	108.60	107.00	107.00	451
01 Apr 21	108.60000 -1.40	109.98	108.60	109.98	24
31 Mar 21	110.00000 +0.00	110.00	108.00	110.00	263
30 Mar 21	110.00000 -1.50	111.00	110.00	110.98	22
29 Mar 21	111.50000 +0.00	111.50	110.00	111.00	163
26 Mar 21	111.50000 +0.50	111.50	111.50	111.50	4
25 Mar 21	111.00000 +0.00	111.02	110.52	111.02	72
24 Mar 21	111.00000 +1.00	111.00	110.50	110.50	98
23 Mar 21	110.00000 +0.00	110.00	109.98	109.98	101
22 Mar 21	110.00000 +0.00	110.00	109.50	110.00	138
19 Mar 21	110.00000 -0.02	110.22	110.00	110.22	52
18 Mar 21	110.02000 -2.58	111.52	109.02	111.50	696
17 Mar 21	112.60000 +0.00	112.60	112.60	112.60	1
16 Mar 21	112.60000 -0.38	112.88	111.66	112.88	153
15 Mar 21	112.98000 +0.48	113.00	111.80	112.52	181
12 Mar 21	112.50000 -1.14	116.98	112.50	116.98	355
11 Mar 21	113.64000 -3.06	116.96	113.54	115.98	128
10 Mar 21	116.70000 +0.70	116.70	116.70	116.70	91
09 Mar 21	116.00000 +1.50	116.00	113.50	114.50	316
08 Mar 21	114.50000 +1.00	114.50	112.62	113.48	235
05 Mar 21	113.50000 +2.46	113.50	111.52	111.52	285
04 Mar 21	111.04000 -0.46	112.00	111.04	111.50	52
03 Mar 21	111.50000 +0.50	111.50	110.98	110.98	68
02 Mar 21	111.00000 +1.50	111.00	108.00	109.50	190
01 Mar 21	109.50000 +2.50	109.50	107.02	107.02	200
26 Feb 21	107.00000 +0.50	107.00	106.00	106.50	81
25 Feb 21	106.50000 +0.00	106.50	106.50	106.50	159
24 Feb 21	106.50000 -1.48	106.50	106.50	106.50	30
23 Feb 21	107.98000 +2.06	107.98	106.00	106.00	302
22 Feb 21	105.92000 -0.28	108.00	105.80	106.00	356
19 Feb 21	106.20000 -1.30	107.54	105.80	107.52	459
18 Feb 21	107.50000 -1.66	109.16	107.50	109.16	113
17 Feb 21	109.16000 +0.00	109.16	107.52	109.16	62
16 Feb 21	109.16000 -0.02	109.16	109.16	109.16	1
15 Feb 21	109.18000 +3.16	109.50	106.02	106.02	328
12 Feb 21	106.02000 +0.02	107.00	106.02	107.00	72
11 Feb 21	106.00000 -1.24	107.50	106.00	107.26	282
10 Feb 21	107.24000 -0.76	108.62	107.24	108.62	346
09 Feb 21	108.00000 -1.00	110.00	108.00	109.00	212
08 Feb 21	109.00000 +3.20	109.00	105.82	105.82	1,120
05 Feb 21	105.80000 -0.20	108.00	105.80	106.00	240
04 Feb 21	106.00000 -1.50	106.22	106.00	106.22	3,842
03 Feb 21	107.50000 +1.14	107.50	107.00	107.00	147
02 Feb 21	106.36000 +0.36	107.50	106.00	106.02	648
01 Feb 21	106.00000 -3.00	108.02	106.00	108.02	227
29 Jan 21	109.00000 -3.50	109.00	106.00	106.00	971
28 Jan 21	112.50000 -1.00	113.50	112.50	113.50	146
27 Jan 21	113.50000 +0.00	114.00	113.50	113.52	110
26 Jan 21	113.50000 +0.00	113.52	113.50	113.52	123
25 Jan 21	113.50000 +0.00	114.98	113.50	113.52	459
22 Jan 21	113.50000 +0.00	113.52	113.50	113.52	231
21 Jan 21	113.50000 -1.64	114.98	113.50	114.98	293
20 Jan 21	115.14000 +1.60	115.48	113.50	113.54	216
19 Jan 21	113.54000 -0.56	115.48	113.54	115.48	187
18 Jan 21	114.10000 -0.70	114.52	114.00	114.50	244
15 Jan 21	114.80000 +0.00	116.00	114.80	116.00	250
14 Jan 21	114.80000 -0.20	115.10	114.80	115.00	104
13 Jan 21	115.00000 -0.10	115.10	114.80	115.08	70
12 Jan 21	115.10000 -1.88	116.96	115.00	116.96	94
11 Jan 21	116.98000 +1.70	116.98	116.98	116.98	10
08 Jan 21	115.28000 -1.52	116.80	115.24	116.80	23
07 Jan 21	116.80000 +1.04	116.80	115.02	115.76	275
06 Jan 21	115.76000 +1.88	116.00	113.02	113.02	434
05 Jan 21	113.88000 -0.12	114.74	112.98	112.98	77
04 Jan 21	114.00000 +2.52	114.00	111.50	111.50	178
31 Dec 20	111.48000 +0.00	111.48	111.48	111.48	1
30 Dec 20	111.48000 +1.48	111.48	110.02	110.02	6
29 Dec 20	110.00000 -0.98	110.98	109.02	110.98	181
28 Dec 20	110.98000 +1.42	110.98	108.50	109.58	305
24 Dec 20	109.56000 -0.54	112.48	109.56	110.10	77
23 Dec 20	110.10000 -2.62	112.72	110.00	112.72	233
22 Dec 20	112.72000 +2.92	112.72	109.52	109.52	4,245
21 Dec 20	109.80000 -0.82	111.00	109.80	110.00	5,063
18 Dec 20	110.62000 +0.62	112.76	110.08	110.08	156
17 Dec 20	110.00000 -2.52	112.78	110.00	112.52	24
16 Dec 20	112.52000 -1.50	114.00	112.52	113.02	77
15 Dec 20	114.02000 -1.94	117.00	113.52	115.94	1,055
14 Dec 20	115.96000 +5.42	115.96	112.96	112.98	971
11 Dec 20	110.54000 -0.86	111.70	110.54	111.40	395
10 Dec 20	111.40000 +0.00	111.70	111.00	111.40	1,054
09 Dec 20	111.40000 -1.10	112.50	111.04	112.48	1,090
08 Dec 20	112.50000 -0.02	112.52	111.50	112.52	231
07 Dec 20	112.52000 +0.52	113.50	112.52	113.50	287
04 Dec 20	112.00000 +0.52	112.00	110.52	111.48	368
03 Dec 20	111.48000 -0.56	112.00	111.00	111.98	257
02 Dec 20	112.04000 -1.44	112.98	111.50	112.98	139
01 Dec 20	113.48000 +0.50	113.98	112.00	112.98	1,380
30 Nov 20	112.98000 -3.02	115.98	112.98	115.98	197
27 Nov 20	116.00000 +2.10	116.00	110.50	114.00	372
26 Nov 20	113.90000 +4.10	114.00	108.00	109.80	1,226
25 Nov 20	109.80000 +5.24	109.80	105.54	105.54	521
24 Nov 20	104.56000 -0.42	105.56	104.50	104.96	462
23 Nov 20	104.98000 +4.78	105.00	100.20	101.00	418
20 Nov 20	100.20000 -0.74	100.98	99.01	100.98	231
19 Nov 20	100.94000 +1.75	100.94	98.01	99.19	415
18 Nov 20	99.19000 +1.20	99.19	98.00	98.00	522
17 Nov 20	97.99000 -0.01	102.00	97.99	100.00	481
16 Nov 20	98.00000 +6.00	99.00	92.51	92.51	370
13 Nov 20	92.00000 +0.86	94.00	91.21	91.21	313
12 Nov 20	91.14000 -0.86	93.00	91.00	91.99	370
11 Nov 20	92.00000 +0.26	92.49	91.50	91.74	316
10 Nov 20	91.74000 +3.24	92.50	88.21	89.01	11,085
09 Nov 20	88.50000 +4.00	90.50	84.50	84.51	694
06 Nov 20	84.50000 -0.20	84.99	84.50	84.70	82
05 Nov 20	84.70000 -1.30	87.00	84.70	85.99	284
04 Nov 20	86.00000 +1.00	86.00	84.00	84.00	170
03 Nov 20	85.00000 +1.00	85.00	84.00	84.49	566
02 Nov 20	84.00000 +0.62	84.50	83.38	83.38	44
30 Oct 20	83.38000 -1.61	84.99	82.50	84.99	423
29 Oct 20	84.99000 -0.71	85.70	83.00	85.70	167
28 Oct 20	85.70000 -1.80	86.50	85.70	86.50	170
27 Oct 20	87.50000 -1.00	88.50	87.50	88.50	120
26 Oct 20	88.50000 -1.10	89.61	88.50	89.61	149
23 Oct 20	89.60000 -0.40	91.99	89.60	90.00	132
22 Oct 20	90.00000 +0.00	92.00	90.00	90.01	469
21 Oct 20	90.00000 +0.00	90.05	90.00	90.00	1,280
20 Oct 20	90.00000 -2.99	93.00	90.00	92.99	156
19 Oct 20	92.99000 -0.01	92.99	92.99	92.99	1
16 Oct 20	93.00000 +2.00	93.00	91.01	91.01	426
15 Oct 20	91.00000 +0.00	91.50	91.00	91.00	529
14 Oct 20	91.00000 +0.00	92.99	91.00	91.01	619
13 Oct 20	91.00000 -1.00	92.99	90.32	91.00	620
12 Oct 20	92.00000 -1.11	94.06	88.20	93.11	427
09 Oct 20	93.11000 -0.89	94.94	93.10	93.99	245
08 Oct 20	94.00000 -2.00	95.99	94.00	95.99	41
07 Oct 20	96.00000 +1.55	96.00	93.00	93.00	341
06 Oct 20	94.45000 +0.45	96.00	93.99	94.51	437
05 Oct 20	94.00000 -3.00	99.97	94.00	97.01	404
02 Oct 20	97.00000 -2.97	100.12	97.00	99.98	240
01 Oct 20	99.97000 +0.98	99.97	98.12	98.99	159
30 Sep 20	98.99000 -1.01	100.00	98.00	99.99	256
29 Sep 20	100.00000 +1.00	100.00	99.00	99.99	158
28 Sep 20	99.00000 -1.00	100.12	99.00	100.12	65
25 Sep 20	100.00000 -1.98	101.98	100.00	101.98	281
24 Sep 20	101.98000 +0.98	101.98	101.00	101.00	374
23 Sep 20	101.00000 -0.02	102.00	101.00	101.06	241
22 Sep 20	101.02000 -0.98	101.96	101.00	101.00	183
21 Sep 20	102.00000 -0.40	102.48	101.00	101.52	361
18 Sep 20	102.40000 +0.40	103.00	101.24	101.24	118
17 Sep 20	102.00000 +0.38	104.00	101.22	101.62	559
16 Sep 20	101.62000 -0.38	103.48	101.20	102.02	212
15 Sep 20	102.00000 -1.88	103.48	102.00	103.48	112
14 Sep 20	103.88000 +1.88	103.88	101.00	102.02	318
11 Sep 20	102.00000 -1.00	103.00	102.00	103.00	105
10 Sep 20	103.00000 +0.00	103.00	102.98	103.00	251
09 Sep 20	103.00000 -1.50	104.52	102.00	104.52	442
08 Sep 20	104.50000 -1.48	106.42	104.50	105.98	39
07 Sep 20	105.98000 +1.66	105.98	104.52	104.52	9
04 Sep 20	104.32000 -0.04	105.50	104.32	105.50	140
03 Sep 20	104.36000 -1.38	105.74	104.36	105.74	459
02 Sep 20	105.74000 -1.84	108.00	105.00	107.58	181
01 Sep 20	107.58000 +1.22	107.58	104.00	106.36	158
31 Aug 20	106.36000 +2.16	107.00	104.22	104.24	139
28 Aug 20	104.20000 -3.52	107.72	104.00	107.72	119
27 Aug 20	107.72000 +1.72	107.72	105.34	106.00	186
26 Aug 20	106.00000 -0.60	106.60	106.00	106.60	58
25 Aug 20	106.60000 -0.58	107.40	106.60	107.22	34
24 Aug 20	107.18000 -1.82	109.98	107.06	107.06	164
21 Aug 20	109.00000 -2.28	111.26	108.02	111.26	41
20 Aug 20	111.28000 +2.28	111.28	109.02	109.02	22
19 Aug 20	109.00000 -2.00	111.50	109.00	111.00	187
18 Aug 20	111.00000 +2.00	111.00	109.00	109.02	68
17 Aug 20	109.00000 +1.00	109.02	108.00	108.00	83
14 Aug 20	108.00000 -1.00	111.00	108.00	108.48	135
13 Aug 20	109.00000 +2.00	109.00	107.00	107.00	285
12 Aug 20	107.00000 +1.00	108.00	106.02	106.02	265
11 Aug 20	106.00000 +0.00	106.00	105.48	106.00	564
10 Aug 20	106.00000 +0.98	106.00	105.54	105.54	11
07 Aug 20	105.02000 +0.02	105.52	105.02	105.02	63
06 Aug 20	105.00000 -0.50	106.50	104.50	106.50	212
05 Aug 20	105.50000 +0.30	107.00	104.98	105.20	1,635
04 Aug 20	105.20000 -0.80	107.00	105.20	106.00	207
03 Aug 20	106.00000 +1.00	106.00	104.00	105.00	156
31 Jul 20	105.00000 -3.00	111.00	105.00	108.00	224
30 Jul 20	108.00000 -1.00	111.48	108.00	109.00	239
29 Jul 20	109.00000 -1.00	110.00	109.00	110.00	42
28 Jul 20	110.00000 -1.00	111.00	109.02	109.02	153
27 Jul 20	111.00000 -3.00	112.00	111.00	112.00	146
24 Jul 20	114.00000 +4.00	114.00	110.02	110.02	176
23 Jul 20	110.00000 -1.98	112.00	110.00	110.58	120
22 Jul 20	111.98000 +1.96	111.98	111.98	111.98	20
21 Jul 20	110.02000 -1.98	114.00	110.00	111.98	503
20 Jul 20	112.00000 -2.00	114.02	112.00	114.00	184
17 Jul 20	114.00000 -3.98	117.98	114.00	117.98	72
16 Jul 20	117.98000 +2.90	117.98	114.00	115.08	236
15 Jul 20	115.08000 +1.06	115.08	114.02	114.02	51
14 Jul 20	114.02000 -3.96	114.02	114.02	114.02	48
13 Jul 20	117.98000 +0.00	117.98	117.98	117.98	1
10 Jul 20	117.98000 +1.98	117.98	115.02	116.00	133
09 Jul 20	116.00000 -0.12	117.98	116.00	116.14	192
08 Jul 20	116.12000 -4.68	120.78	115.68	120.78	225
07 Jul 20	120.80000 -1.20	121.98	118.02	121.98	121
06 Jul 20	122.00000 +2.50	122.00	118.98	121.00	184
03 Jul 20	119.50000 -0.50	120.18	117.02	119.98	57
02 Jul 20	120.00000 +2.00	120.00	118.00	118.00	34
01 Jul 20	118.00000 +5.88	118.00	113.02	113.02	197
30 Jun 20	112.12000 -2.88	115.00	112.12	115.00	21
29 Jun 20	115.00000 +1.22	115.00	111.12	114.98	110
26 Jun 20	113.78000 -0.22	113.78	111.00	113.42	100
25 Jun 20	114.00000 +0.00	114.00	112.00	114.00	327
24 Jun 20	114.00000 -2.00	116.02	114.00	115.00	679
23 Jun 20	116.00000 +1.00	116.00	115.00	115.00	74
22 Jun 20	115.00000 +0.00	115.98	113.02	115.00	311
19 Jun 20	115.00000 +0.00	115.02	115.00	115.02	14
18 Jun 20	115.00000 +0.00	115.00	113.14	114.98	355
17 Jun 20	115.00000 +1.76	115.00	112.00	112.52	387
16 Jun 20	113.24000 -2.76	116.48	111.00	114.00	1,143
15 Jun 20	116.00000 -3.00	118.40	116.00	118.40	139
12 Jun 20	119.00000 -2.00	121.00	118.76	120.00	193
11 Jun 20	121.00000 -4.02	126.64	120.00	125.02	413
10 Jun 20	125.02000 -2.18	127.20	125.02	127.20	290
09 Jun 20	127.20000 -0.80	127.98	127.20	127.98	105
08 Jun 20	128.00000 +0.80	128.02	128.00	128.02	98
05 Jun 20	127.20000 +0.18	128.50	127.02	127.02	99
04 Jun 20	127.02000 -2.96	129.48	126.02	129.48	9
03 Jun 20	129.98000 +0.98	129.98	128.98	128.98	26
02 Jun 20	129.00000 +2.50	129.00	126.50	126.50	94
01 Jun 20	126.50000 +0.50	127.00	125.92	126.00	116
29 May 20	126.00000 +0.00	126.00	126.00	126.00	1
28 May 20	126.00000 +1.50	126.00	124.50	124.50	187
27 May 20	124.50000 -0.46	124.96	124.50	124.96	45
26 May 20	124.96000 +1.06	124.98	123.90	123.92	175
25 May 20	123.90000 -0.10	124.00	123.90	124.00	66
22 May 20	124.00000 +0.02	124.00	123.98	123.98	101
21 May 20	123.98000 +0.36	123.98	123.60	123.60	310
20 May 20	123.62000 +1.62	123.62	123.02	123.02	45
19 May 20	122.00000 -2.00	124.02	121.00	124.02	171
18 May 20	124.00000 +0.00	125.96	124.00	124.02	148
15 May 20	124.00000 +2.00	125.98	121.00	122.02	90
14 May 20	122.00000 -3.08	128.90	122.00	125.10	288
13 May 20	125.08000 -3.82	128.88	125.08	128.88	12
12 May 20	128.89999 +3.88	128.90	125.02	125.02	87
11 May 20	125.02000 -2.70	129.00	124.04	129.00	60
08 May 20	127.72000 -1.28	128.98	125.70	128.98	84
07 May 20	129.00000 +5.00	129.00	124.02	124.02	60
06 May 20	124.00000 -2.98	126.98	124.00	126.98	11
05 May 20	126.98000 +2.88	126.98	124.12	124.12	16
04 May 20	124.10000 -3.90	127.22	124.10	127.02	677
30 Apr 20	128.00000 +0.00	128.00	127.00	128.00	118
29 Apr 20	128.00000 +4.98	130.00	124.02	124.02	226
28 Apr 20	123.02000 +0.00	123.02	123.02	123.02	1
27 Apr 20	123.02000 +0.00	123.02	123.00	123.00	87
24 Apr 20	123.02000 +0.02	123.12	123.02	123.12	13
23 Apr 20	123.00000 -3.08	126.08	123.00	126.08	559
22 Apr 20	126.08000 -1.32	127.40	126.08	127.40	6
21 Apr 20	127.40000 -1.72	129.12	127.40	129.12	56
20 Apr 20	129.12000 +1.12	129.12	128.00	128.00	6
17 Apr 20	128.00000 +0.60	128.00	125.50	127.40	110
16 Apr 20	127.40000 +0.90	129.00	126.00	126.50	109
15 Apr 20	126.50000 -0.50	129.00	126.50	126.52	121
14 Apr 20	127.00000 -7.84	132.00	127.00	132.00	409
09 Apr 20	134.84000 +4.84	134.88	130.02	130.02	9
08 Apr 20	130.00000 -4.00	134.00	129.98	134.00	220
07 Apr 20	134.00000 +7.48	134.00	126.52	126.54	495
06 Apr 20	126.52000 -1.96	130.98	126.02	130.98	99
03 Apr 20	128.48000 +2.48	130.00	122.02	125.98	345
02 Apr 20	126.00000 +4.00	126.00	126.00	126.00	149
01 Apr 20	122.00000 -2.00	125.00	121.04	125.00	214
31 Mar 20	124.00000 +2.02	125.00	119.04	119.04	152
30 Mar 20	121.98000 -1.02	123.90	119.00	123.00	115
27 Mar 20	123.00000 +3.00	123.00	119.00	120.00	1,832
26 Mar 20	120.00000 +0.10	120.00	119.90	119.90	611
25 Mar 20	119.90000 +4.92	119.94	115.06	119.94	1,356
24 Mar 20	114.98000 -0.04	119.50	113.18	115.00	582
23 Mar 20	115.02000 -4.98	120.98	115.02	120.02	178
20 Mar 20	120.00000 +4.82	120.00	116.06	118.98	323
19 Mar 20	115.18000 -0.86	116.04	115.06	116.04	48
18 Mar 20	116.04000 -2.96	119.02	115.30	119.02	374
17 Mar 20	119.00000 -7.90	125.00	114.00	125.00	1,039
16 Mar 20	126.90000 -9.10	133.90	123.00	133.00	905
13 Mar 20	136.00000 +0.50	136.00	132.02	132.02	307
12 Mar 20	135.50000 -9.76	145.98	132.00	144.00	771
11 Mar 20	145.25999 -1.06	147.00	145.00	146.32	285
10 Mar 20	146.32001 -0.68	149.98	146.24	147.00	52
09 Mar 20	147.00000 -14.04	159.00	146.20	159.00	1,631
06 Mar 20	161.03999 -1.96	163.00	161.02	163.00	362
05 Mar 20	163.00000 -6.00	163.00	161.02	163.00	2,581
04 Mar 20	169.00000 +7.00	169.00	160.00	161.00	462
03 Mar 20	162.00000 +1.00	162.98	159.00	161.00	1,874
02 Mar 20	161.00000 -8.96	167.98	161.00	166.00	1,590
28 Feb 20	169.96001 -1.00	170.96	166.00	170.96	1,799
27 Feb 20	170.96001 -0.04	172.90	169.00	171.00	287
26 Feb 20	171.00000 -1.88	172.88	171.00	172.88	43
25 Feb 20	172.88000 +0.88	172.88	170.00	172.00	201
24 Feb 20	172.00000 +0.00	174.00	171.00	171.98	560
21 Feb 20	172.00000 +2.90	172.00	168.00	169.10	453
20 Feb 20	169.10001 +3.00	171.00	165.98	165.98	453
19 Feb 20	166.10001 +2.94	166.10	163.12	163.14	445
18 Feb 20	163.16000 -0.06	163.16	163.10	163.10	33
17 Feb 20	163.22000 +0.06	163.22	163.16	163.16	4
14 Feb 20	163.16000 -0.34	166.00	163.02	163.02	297
13 Feb 20	163.50000 -2.50	164.98	163.02	163.02	187
12 Feb 20	166.00000 +1.46	166.00	163.00	163.02	408
11 Feb 20	164.53999 +1.56	165.98	162.00	162.02	383
10 Feb 20	162.98000 +1.80	165.00	161.00	161.18	78
07 Feb 20	161.17999 +0.36	161.18	160.60	160.82	127
06 Feb 20	160.82001 -0.78	161.60	160.82	161.60	9
05 Feb 20	161.60001 -0.78	162.98	161.60	162.38	213
04 Feb 20	162.38000 +0.38	162.38	161.70	161.98	167
03 Feb 20	162.00000 +0.32	162.00	160.00	160.00	147
31 Jan 20	161.67999 +0.92	161.70	159.88	160.76	253
30 Jan 20	160.75999 +1.22	160.96	159.56	159.56	103
29 Jan 20	159.53999 -0.46	160.00	159.54	160.00	38
28 Jan 20	160.00000 +0.46	160.00	160.00	160.00	45
27 Jan 20	159.53999 -0.74	160.98	159.54	160.98	33
24 Jan 20	160.28000 +0.12	160.28	159.52	160.16	118
23 Jan 20	160.16000 +0.20	160.98	159.52	160.00	150
22 Jan 20	159.96001 +1.96	159.96	158.00	158.00	279
21 Jan 20	158.00000 +0.84	159.00	157.16	159.00	296
20 Jan 20	157.16000 -0.36	158.98	157.00	157.00	147
17 Jan 20	157.52000 +0.52	157.96	157.00	157.02	188
16 Jan 20	157.00000 +0.00	157.02	157.00	157.02	385
15 Jan 20	157.00000 +0.00	157.02	157.00	157.02	66
14 Jan 20	157.00000 +0.90	157.00	156.02	156.02	238
13 Jan 20	156.10001 +0.08	156.10	156.02	156.02	21
10 Jan 20	156.02000 -0.08	156.10	156.00	156.10	187
09 Jan 20	156.10001 -0.90	157.00	156.00	157.00	70
08 Jan 20	157.00000 -0.08	157.08	156.50	157.08	348
07 Jan 20	157.08000 -0.42	157.50	157.06	157.50	30
06 Jan 20	157.50000 -0.28	158.98	157.50	157.78	62
03 Jan 20	157.78000 -0.08	158.48	157.04	157.88	167
02 Jan 20	157.86000 -0.64	158.98	157.00	158.50	1,510
31 Dec 19	158.50000 +0.50	158.50	157.00	157.02	325
30 Dec 19	158.00000 -0.48	158.48	158.00	158.48	74
27 Dec 19	158.48000 -0.50	158.98	157.00	157.00	897
25 Dec 19	158.98000 +0.00	158.98	158.98	158.98	0
24 Dec 19	158.98000 +0.98	158.98	157.00	157.00	425
23 Dec 19	158.00000 +1.00	158.00	157.00	157.00	287
20 Dec 19	157.00000 +0.00	157.02	157.00	157.02	108
19 Dec 19	157.00000 -1.20	159.94	157.00	158.20	259
18 Dec 19	158.20000 +0.20	158.20	158.00	158.02	517
17 Dec 19	158.00000 +0.00	158.00	158.00	158.00	51
16 Dec 19	158.00000 +0.00	159.94	158.00	159.94	255
13 Dec 19	158.00000 -0.90	158.90	158.00	158.88	171
12 Dec 19	158.89999 +0.88	158.90	158.00	158.00	40
11 Dec 19	158.02000 +0.02	158.02	158.02	158.02	1
10 Dec 19	158.00000 -0.04	159.00	158.00	158.04	320
09 Dec 19	158.03999 -0.02	158.04	158.04	158.04	129
06 Dec 19	158.06000 -1.92	159.00	158.04	158.04	274
05 Dec 19	159.98000 +1.92	159.98	158.06	158.08	132
04 Dec 19	158.06000 -1.40	159.98	158.06	159.46	19
03 Dec 19	159.46001 -0.48	159.98	158.02	159.94	66
02 Dec 19	159.94000 +0.00	159.98	158.00	158.00	200
29 Nov 19	159.94000 +1.94	159.94	157.30	158.00	129
28 Nov 19	158.00000 +0.68	158.00	157.32	157.34	221
27 Nov 19	157.32001 -2.66	159.98	157.32	159.98	40
26 Nov 19	159.98000 +0.98	159.98	157.30	159.00	78
25 Nov 19	159.00000 -1.98	159.02	159.00	159.02	635
22 Nov 19	160.98000 +1.50	161.00	158.02	159.48	426
21 Nov 19	159.48000 +1.48	159.48	158.00	158.00	16
20 Nov 19	158.00000 +0.00	158.02	158.00	158.02	302
19 Nov 19	158.00000 +0.00	158.12	157.00	158.00	371
18 Nov 19	158.00000 +0.00	158.00	157.02	158.00	103
15 Nov 19	158.00000 +1.50	159.90	157.00	157.00	1,343
14 Nov 19	156.50000 +1.50	157.00	156.00	156.02	353
13 Nov 19	155.00000 +0.00	155.02	155.00	155.02	178
12 Nov 19	155.00000 -2.00	156.98	154.02	154.02	818
11 Nov 19	157.00000 +2.98	157.00	154.02	154.02	58
08 Nov 19	154.02000 +0.94	154.98	153.06	153.08	200
07 Nov 19	153.08000 -0.22	155.00	153.06	153.32	458
06 Nov 19	153.30000 +0.00	154.10	153.30	153.32	411
05 Nov 19	153.30000 -0.70	154.16	153.30	153.32	1,892
04 Nov 19	154.00000 +0.00	154.10	154.00	154.00	111
01 Nov 19	154.00000 +0.20	154.00	153.80	153.80	201
31 Oct 19	153.80000 +0.00	153.80	153.80	153.80	1
30 Oct 19	153.80000 +1.34	155.00	153.80	154.10	296
29 Oct 19	152.46001 +0.26	154.00	152.20	152.20	60
28 Oct 19	152.20000 +0.20	152.20	152.00	152.00	170
25 Oct 19	152.00000 +0.00	152.02	152.00	152.02	125
24 Oct 19	152.00000 +1.00	152.12	151.00	151.00	168
23 Oct 19	151.00000 +0.00	151.00	151.00	151.00	424
22 Oct 19	151.00000 -1.00	152.00	151.00	151.00	141
21 Oct 19	152.00000 -2.00	153.00	151.00	152.02	213
18 Oct 19	154.00000 +3.00	154.00	150.40	151.00	220
17 Oct 19	151.00000 -0.76	151.76	151.00	151.76	21
16 Oct 19	151.75999 +0.74	151.76	150.04	151.02	153
15 Oct 19	151.02000 +0.00	151.02	151.02	151.02	71
14 Oct 19	151.02000 -2.98	153.98	151.02	153.98	61
11 Oct 19	154.00000 +5.44	154.00	148.50	148.50	619
10 Oct 19	148.56000 -1.36	148.56	148.50	148.50	777
09 Oct 19	149.92000 +1.42	149.92	148.50	148.52	120
08 Oct 19	148.50000 -0.02	149.30	148.50	148.52	118
07 Oct 19	148.52000 -0.48	149.00	148.52	149.00	24
04 Oct 19	149.00000 +0.00	149.00	148.12	149.00	1,135
03 Oct 19	149.00000 -0.48	149.48	149.00	149.48	20
02 Oct 19	149.48000 +0.48	149.48	149.00	149.00	38
01 Oct 19	149.00000 +0.70	149.00	147.02	147.02	260
30 Sep 19	148.30000 +0.30	149.00	147.02	147.02	217
27 Sep 19	148.00000 -0.50	148.50	148.00	148.50	501
26 Sep 19	148.50000 +1.50	148.50	147.00	147.00	364
25 Sep 19	147.00000 +1.50	147.00	145.48	145.50	104
24 Sep 19	145.50000 +1.00	145.50	143.52	143.52	1,591
23 Sep 19	144.50000 +0.50	144.50	143.52	143.52	295
20 Sep 19	144.00000 +0.48	145.00	143.00	143.52	217
19 Sep 19	143.52000 -0.24	144.00	143.32	143.76	247
18 Sep 19	143.75999 +0.26	144.00	142.70	143.50	387
17 Sep 19	143.50000 +1.38	143.50	142.14	142.14	225
16 Sep 19	142.12000 -0.36	142.12	142.12	142.12	20
13 Sep 19	142.48000 -0.52	143.00	142.40	143.00	197
12 Sep 19	143.00000 +0.00	143.00	142.98	142.98	3
11 Sep 19	143.00000 +0.00	143.00	143.00	143.00	1
10 Sep 19	143.00000 +0.00	143.00	143.00	143.00	1
09 Sep 19	143.00000 +0.02	143.00	142.14	142.14	221
06 Sep 19	142.98000 +0.68	142.98	142.20	142.30	232
05 Sep 19	142.30000 -0.70	143.00	142.30	143.00	54
04 Sep 19	143.00000 +0.68	143.00	142.30	142.32	1,434
03 Sep 19	142.32001 +0.30	142.32	142.00	142.00	182
02 Sep 19	142.02000 +0.02	142.02	142.02	142.02	114
30 Aug 19	142.00000 -1.00	143.00	142.00	143.00	31
29 Aug 19	143.00000 -1.00	143.98	143.00	143.98	60
28 Aug 19	144.00000 -1.02	144.50	143.04	144.00	315
27 Aug 19	145.02000 -2.96	147.98	145.02	147.98	156
26 Aug 19	147.98000 -0.02	147.98	146.02	146.02	85
23 Aug 19	148.00000 +0.00	148.00	147.00	148.00	12
22 Aug 19	148.00000 +0.00	148.50	148.00	148.02	951
21 Aug 19	148.00000 -1.00	148.98	148.00	148.98	401
20 Aug 19	149.00000 -0.34	149.00	148.00	148.00	1,285
19 Aug 19	149.34000 -1.66	150.98	148.20	150.98	218
16 Aug 19	151.00000 +1.60	151.00	149.98	149.98	87
15 Aug 19	149.39999 -0.10	149.40	149.40	149.40	20
14 Aug 19	149.50000 +0.16	149.50	149.48	149.50	145
13 Aug 19	149.34000 -0.26	149.60	149.28	149.60	187
12 Aug 19	149.60001 +0.10	150.00	149.48	149.98	221
09 Aug 19	149.50000 +0.48	150.00	149.02	149.02	159
08 Aug 19	149.02000 +0.62	150.00	148.90	148.90	555
07 Aug 19	148.39999 +0.40	148.40	148.00	148.02	209
06 Aug 19	148.00000 +0.00	148.02	148.00	148.02	286
05 Aug 19	148.00000 +0.00	148.88	147.00	148.88	51
02 Aug 19	148.00000 +1.00	148.00	148.00	148.00	508
01 Aug 19	147.00000 -3.00	148.00	147.00	147.00	235
31 Jul 19	150.00000 +3.00	150.00	147.00	147.00	458
30 Jul 19	147.00000 +1.00	147.00	145.34	146.50	456
29 Jul 19	146.00000 +1.24	146.00	144.76	144.76	20
26 Jul 19	144.75999 +0.12	144.76	144.64	144.64	12
25 Jul 19	144.64000 +1.54	146.10	143.10	143.10	627
24 Jul 19	143.10001 -2.88	145.98	143.02	145.98	763
23 Jul 19	145.98000 +0.00	145.98	144.56	145.98	66
22 Jul 19	145.98000 +2.76	146.08	143.02	143.02	45
19 Jul 19	143.22000 -4.28	147.50	143.22	147.50	337
18 Jul 19	147.50000 -0.50	147.96	144.74	147.96	201
17 Jul 19	148.00000 +1.50	148.00	143.18	146.48	160
16 Jul 19	146.50000 +0.00	147.00	145.30	146.92	578
15 Jul 19	146.50000 -0.46	146.50	145.00	146.48	218
12 Jul 19	146.96001 +1.46	146.98	143.50	145.00	72
11 Jul 19	145.50000 -1.48	146.98	145.50	146.98	2,224
10 Jul 19	146.98000 +2.00	146.98	142.10	145.00	470
09 Jul 19	144.98000 +0.06	144.98	142.10	144.92	317
08 Jul 19	144.92000 +1.32	144.92	142.98	142.98	150
05 Jul 19	143.60001 +0.08	144.74	142.98	142.98	261
04 Jul 19	143.52000 +3.64	144.00	141.00	141.00	431
03 Jul 19	139.88000 +3.90	139.98	134.00	134.00	335
02 Jul 19	135.98000 +2.00	135.98	134.00	134.00	81
01 Jul 19	133.98000 +0.10	133.98	132.00	133.88	113
28 Jun 19	133.88000 +2.90	133.88	131.00	131.00	350
27 Jun 19	130.98000 -1.00	131.90	129.00	131.90	173
26 Jun 19	131.98000 -1.80	133.88	129.00	133.78	837
25 Jun 19	133.78000 -0.10	133.88	130.10	133.88	364
24 Jun 19	133.88000 +0.58	133.88	131.80	131.80	246
21 Jun 19	133.30000 -1.70	133.30	131.30	132.00	250
20 Jun 19	135.00000 -3.00	138.00	135.00	138.00	190
19 Jun 19	138.00000 -1.98	139.98	138.00	139.98	893
18 Jun 19	139.98000 +0.88	140.00	139.10	139.10	13
17 Jun 19	139.10001 +0.10	140.00	139.00	139.00	335
14 Jun 19	139.00000 +0.00	139.00	139.00	139.00	547
13 Jun 19	139.00000 -1.00	140.02	139.00	140.02	160
12 Jun 19	140.00000 -2.00	144.98	140.00	144.98	172
11 Jun 19	142.00000 -3.06	145.06	141.90	145.06	345
10 Jun 19	145.06000 +0.06	145.06	144.90	145.00	21
07 Jun 19	145.00000 +0.00	145.00	145.00	145.00	116
06 Jun 19	145.00000 +0.50	146.94	144.50	144.52	268
05 Jun 19	144.50000 -0.50	145.48	144.50	145.00	159
04 Jun 19	145.00000 +0.00	146.98	144.20	145.00	212
03 Jun 19	145.00000 -2.94	147.92	145.00	147.92	31
31 May 19	147.94000 +2.92	147.94	145.00	145.02	117
30 May 19	145.02000 +0.02	145.02	145.02	145.02	1
29 May 19	145.00000 -0.86	145.86	145.00	145.86	22
28 May 19	145.86000 +0.00	145.86	145.50	145.86	506
27 May 19	145.86000 +0.06	145.86	145.82	145.82	11
24 May 19	145.80000 +0.80	145.80	145.02	145.02	44
23 May 19	145.00000 +0.00	145.02	145.00	145.00	68
22 May 19	145.00000 -2.20	147.20	144.22	147.20	192
21 May 19	147.20000 +2.68	148.00	145.00	145.02	352
20 May 19	144.52000 -0.48	145.02	144.20	145.02	100
17 May 19	145.00000 -3.00	147.90	145.00	146.00	626
16 May 19	148.00000 -0.48	148.50	147.00	148.48	445
15 May 19	148.48000 +0.06	148.52	147.02	148.52	130
14 May 19	148.42000 -1.36	149.94	148.42	149.78	899
13 May 19	149.78000 +1.78	149.78	147.00	147.00	501
10 May 19	148.00000 +0.00	149.94	147.06	148.00	1,978
09 May 19	148.00000 +2.00	149.00	146.94	146.98	418
08 May 19	146.00000 +1.00	146.00	145.00	145.00	100
07 May 19	145.00000 +1.00	145.00	144.00	144.00	95
06 May 19	144.00000 +0.00	144.00	143.02	143.02	102
03 May 19	144.00000 +1.02	144.00	142.02	142.98	137
02 May 19	142.98000 +1.80	143.00	138.08	141.18	293
30 Apr 19	141.17999 -0.80	141.98	139.52	141.98	13
29 Apr 19	141.98000 +0.00	141.98	140.10	141.98	58
26 Apr 19	141.98000 -0.50	142.48	139.10	142.48	277
25 Apr 19	142.48000 +0.48	142.48	141.60	142.00	40
24 Apr 19	142.00000 -0.46	143.98	141.50	141.70	2,551
23 Apr 19	142.46001 -0.02	142.52	141.50	142.48	114
18 Apr 19	142.48000 -0.02	142.50	141.80	142.48	102
17 Apr 19	142.50000 +0.02	142.50	142.40	142.50	236
16 Apr 19	142.48000 +0.00	142.50	140.82	142.48	40
15 Apr 19	142.48000 +0.00	144.00	140.72	144.00	186
12 Apr 19	142.48000 -0.02	142.62	141.02	142.50	113
11 Apr 19	142.50000 +0.00	142.88	141.12	141.12	525
10 Apr 19	142.50000 +0.02	142.50	141.12	142.48	11,293
09 Apr 19	142.48000 -0.02	142.50	141.22	142.48	434
08 Apr 19	142.50000 -0.10	142.50	141.86	142.02	117
05 Apr 19	142.60001 -0.38	142.98	142.00	142.98	310
04 Apr 19	142.98000 -1.02	143.00	142.98	143.00	60
03 Apr 19	144.00000 +1.00	144.00	143.00	143.00	1,317
02 Apr 19	143.00000 -0.50	144.02	143.00	143.50	328
01 Apr 19	143.50000 -0.50	144.00	143.00	144.00	227
29 Mar 19	144.00000 +2.00	144.00	143.02	143.02	1,498
28 Mar 19	142.00000 -1.00	143.98	142.00	143.00	13
27 Mar 19	143.00000 +0.00	144.00	143.00	143.02	194
26 Mar 19	143.00000 -1.90	145.00	143.00	145.00	547
25 Mar 19	144.89999 +1.90	145.00	143.00	145.00	101
22 Mar 19	143.00000 +0.00	145.98	143.00	143.02	274
21 Mar 19	143.00000 +3.00	146.00	139.98	139.98	502
20 Mar 19	140.00000 +2.50	140.00	136.60	136.60	160
19 Mar 19	137.50000 +0.90	137.50	136.60	136.60	211
18 Mar 19	136.60001 +0.56	142.30	136.02	142.30	224
15 Mar 19	136.03999 +0.04	141.90	136.00	136.00	400
14 Mar 19	136.00000 +0.00	136.50	136.00	136.00	73
13 Mar 19	136.00000 +1.06	136.00	134.00	134.94	554
12 Mar 19	134.94000 +0.94	134.98	134.00	134.02	116
11 Mar 19	134.00000 -1.00	134.98	134.00	134.98	41
08 Mar 19	135.00000 +0.10	135.00	134.90	134.90	9
07 Mar 19	134.89999 +0.02	134.90	134.88	134.88	2
06 Mar 19	134.88000 +0.02	135.00	134.00	134.94	194
05 Mar 19	134.86000 -0.14	135.00	133.52	134.98	184
04 Mar 19	135.00000 +2.32	135.00	131.00	132.68	725
01 Mar 19	132.67999 -0.10	133.18	130.36	132.78	110
28 Feb 19	132.78000 +0.78	132.80	130.32	132.80	133
27 Feb 19	132.00000 -0.90	132.00	132.00	132.00	63
26 Feb 19	132.89999 +0.00	132.90	132.00	132.88	137
25 Feb 19	132.89999 -0.08	132.98	132.00	132.98	97
22 Feb 19	132.98000 -0.02	133.00	131.10	132.50	661
21 Feb 19	133.00000 +1.00	133.40	132.50	133.40	658
20 Feb 19	132.00000 -0.02	132.06	132.00	132.02	619
19 Feb 19	132.02000 +0.52	133.40	131.50	131.52	204
18 Feb 19	131.50000 -1.08	132.48	130.02	132.48	86
15 Feb 19	132.58000 +4.08	132.60	128.50	128.50	1,127
14 Feb 19	128.50000 +1.30	129.00	127.20	127.20	327
13 Feb 19	127.20000 +0.80	127.20	126.42	126.42	96
12 Feb 19	126.40000 +0.22	126.40	126.18	126.20	21
11 Feb 19	126.18000 +0.00	126.40	126.18	126.18	218
08 Feb 19	126.18000 -0.26	127.20	126.18	126.44	155
07 Feb 19	126.44000 +0.26	126.44	126.40	126.40	44
06 Feb 19	126.18000 +0.00	127.00	126.18	126.52	94
05 Feb 19	126.18000 -2.32	127.30	126.16	126.18	852
04 Feb 19	128.50000 -0.60	129.60	128.50	129.12	80
01 Feb 19	129.10001 -0.30	129.40	129.10	129.40	332
31 Jan 19	129.39999 +0.00	129.42	129.40	129.42	983
30 Jan 19	129.39999 -0.30	129.68	129.40	129.68	11
29 Jan 19	129.70000 +0.10	130.14	129.60	129.62	2,072
28 Jan 19	129.60001 +0.00	129.60	129.60	129.60	17
25 Jan 19	129.60001 -0.40	130.00	129.60	130.00	243
24 Jan 19	130.00000 +0.20	130.14	129.60	129.80	132
23 Jan 19	129.80000 +0.30	130.14	129.52	129.52	63
22 Jan 19	129.50000 -0.20	130.50	129.50	129.70	158
21 Jan 19	129.70000 -0.30	129.80	129.70	129.80	262
18 Jan 19	130.00000 +0.30	130.00	129.80	129.80	44
17 Jan 19	129.70000 -0.20	129.72	129.70	129.72	785
16 Jan 19	129.89999 -0.30	130.20	129.50	130.20	695
15 Jan 19	130.20000 +0.18	130.20	130.00	130.02	471
14 Jan 19	130.02000 +0.02	130.02	130.02	130.02	32
11 Jan 19	130.00000 +0.10	130.00	129.70	129.90	158
10 Jan 19	129.89999 +0.08	129.90	129.82	129.82	69
09 Jan 19	129.82001 -0.08	130.74	129.80	129.90	385
08 Jan 19	129.89999 +0.00	129.90	129.90	129.90	1
07 Jan 19	129.89999 -0.60	130.76	129.90	130.50	34
04 Jan 19	130.50000 +0.64	130.50	129.60	129.86	445
03 Jan 19	129.86000 +0.06	129.86	129.80	129.80	13
02 Jan 19	129.80000 -0.20	130.02	129.70	130.02	583
31 Dec 18	130.00000 +0.00	130.00	130.00	130.00	2
28 Dec 18	130.00000 -1.00	131.00	130.00	131.00	2
27 Dec 18	131.00000 -1.60	131.00	130.00	130.90	186
24 Dec 18	132.60001 -0.10	132.60	130.60	132.58	111
21 Dec 18	132.70000 +0.70	132.70	132.00	132.02	135
20 Dec 18	132.00000 -0.40	132.60	132.00	132.60	312
19 Dec 18	132.39999 +0.48	132.40	132.00	132.02	274
18 Dec 18	131.92000 -0.10	132.02	131.92	132.02	43
17 Dec 18	132.02000 +0.02	132.70	132.02	132.70	99
14 Dec 18	132.00000 +0.44	132.50	131.56	131.56	415
13 Dec 18	131.56000 -0.92	132.48	131.52	132.48	117
12 Dec 18	132.48000 +0.68	132.48	131.52	131.80	1,544
11 Dec 18	131.80000 -0.30	132.48	131.80	132.10	621
10 Dec 18	132.10001 -0.02	132.10	132.10	132.10	141
07 Dec 18	132.12000 -0.68	132.22	132.12	132.22	275
06 Dec 18	132.80000 +1.28	132.90	131.52	131.54	721
05 Dec 18	131.52000 -0.28	132.00	131.52	131.80	22
04 Dec 18	131.80000 -0.80	132.50	131.52	131.52	180
03 Dec 18	132.60001 +1.52	132.60	131.00	132.00	604
30 Nov 18	131.08000 -0.62	131.68	131.08	131.68	35
29 Nov 18	131.70000 +1.20	131.70	130.50	130.50	1,007
28 Nov 18	130.50000 +0.00	131.10	130.00	130.00	384
27 Nov 18	130.50000 +0.60	130.50	130.00	130.00	100
26 Nov 18	129.89999 +0.30	129.90	129.20	129.20	347
23 Nov 18	129.60001 +1.30	129.60	128.30	128.30	128
22 Nov 18	128.30000 +0.30	128.32	128.30	128.32	51
21 Nov 18	128.00000 +0.00	128.00	128.00	128.00	6
20 Nov 18	128.00000 -0.12	128.40	127.80	128.32	959
19 Nov 18	128.12000 +0.04	128.40	128.12	128.12	56
16 Nov 18	128.08000 +1.52	128.08	126.20	126.56	1,796
15 Nov 18	126.56000 +0.26	126.56	126.30	126.30	6
14 Nov 18	126.30000 +0.00	126.56	126.30	126.30	19
13 Nov 18	126.30000 +0.30	126.30	126.00	126.00	344
12 Nov 18	126.00000 +0.38	126.00	125.60	125.60	1,961
09 Nov 18	125.62000 +0.22	125.98	125.42	125.42	169
08 Nov 18	125.40000 -0.30	125.98	125.40	125.70	117
07 Nov 18	125.70000 +0.70	125.70	124.98	124.98	100
06 Nov 18	125.00000 +0.88	125.00	124.12	124.14	70
05 Nov 18	124.12000 -0.78	124.12	124.12	124.12	42
02 Nov 18	124.90000 +0.80	124.90	124.10	124.12	149
01 Nov 18	124.10000 +0.00	124.10	124.10	124.10	1
31 Oct 18	124.10000 +0.10	124.10	124.00	124.00	60
30 Oct 18	124.00000 -0.60	124.02	124.00	124.02	134
29 Oct 18	124.60000 -0.60	125.00	124.60	125.00	82
26 Oct 18	125.20000 -0.80	125.98	125.20	125.98	231
25 Oct 18	126.00000 -0.88	126.02	125.52	125.52	118
24 Oct 18	126.88000 -0.60	127.48	125.50	127.48	835
23 Oct 18	127.48000 +0.98	127.48	126.50	126.52	688
22 Oct 18	126.50000 -0.20	126.70	126.50	126.70	141
19 Oct 18	126.70000 -0.20	127.48	126.50	126.90	3,011
18 Oct 18	126.90000 +0.10	126.90	126.80	126.80	360
17 Oct 18	126.80000 +0.00	126.80	126.80	126.80	300
16 Oct 18	126.80000 +0.10	126.80	126.70	126.70	969
15 Oct 18	126.70000 -0.20	126.90	126.60	126.60	308
12 Oct 18	126.90000 +0.30	126.90	126.60	126.62	91
11 Oct 18	126.60000 +0.10	127.48	126.60	126.62	1,308
10 Oct 18	126.50000 -0.50	127.78	126.42	127.00	194
09 Oct 18	127.00000 -1.20	128.18	126.90	128.18	286
08 Oct 18	128.20000 -0.20	128.20	128.14	128.14	87
05 Oct 18	128.39999 +0.28	128.40	128.14	128.14	696
04 Oct 18	128.12000 +0.32	128.38	127.80	127.80	34
03 Oct 18	127.80000 +0.26	128.38	127.54	127.54	35
02 Oct 18	127.54000 -0.56	128.38	127.52	128.08	301
01 Oct 18	128.10001 +1.10	128.10	127.20	127.20	120
28 Sep 18	127.00000 +0.90	127.00	126.10	126.10	36
27 Sep 18	126.10000 +0.10	126.10	126.00	126.00	61
26 Sep 18	126.00000 -0.40	126.98	126.00	126.40	31
25 Sep 18	126.40000 -1.08	126.98	126.40	126.98	32
24 Sep 18	127.48000 -0.08	127.54	126.40	126.40	344
21 Sep 18	127.56000 +0.44	127.56	127.12	127.12	16
20 Sep 18	127.12000 +0.02	128.08	127.10	127.10	81
19 Sep 18	127.10000 +0.00	127.10	127.10	127.10	1
18 Sep 18	127.10000 -0.70	127.80	127.10	127.80	13
17 Sep 18	127.80000 +0.02	127.80	127.00	127.78	138
14 Sep 18	127.78000 +0.76	127.78	127.00	127.12	136
13 Sep 18	127.02000 +0.00	127.02	127.02	127.02	8
12 Sep 18	127.02000 -1.38	129.00	127.00	128.40	220
11 Sep 18	128.39999 -0.40	129.00	128.40	128.80	358
10 Sep 18	128.80000 -0.32	129.50	128.80	129.12	187
07 Sep 18	129.12000 -0.28	129.40	129.12	129.40	71
06 Sep 18	129.39999 -1.70	130.02	129.40	130.02	84
05 Sep 18	131.10001 +1.22	131.48	128.80	129.86	962
04 Sep 18	129.88000 +0.00	129.88	128.80	129.88	32
03 Sep 18	129.88000 +0.00	129.88	129.88	129.88	1
31 Aug 18	129.88000 -0.32	130.20	128.80	130.18	182
30 Aug 18	130.20000 +0.90	130.20	129.28	129.28	208
29 Aug 18	129.30000 +0.00	129.30	128.50	129.28	67
28 Aug 18	129.30000 +0.10	129.30	128.50	129.18	201
27 Aug 18	129.20000 +0.98	129.60	128.98	129.30	375
24 Aug 18	128.22000 +0.00	129.20	128.22	129.20	8
23 Aug 18	128.22000 -0.78	129.20	128.22	129.00	7
22 Aug 18	129.00000 +0.12	129.00	128.00	128.02	1,391
21 Aug 18	128.88000 -0.10	128.90	128.88	128.90	3
20 Aug 18	128.98000 +1.06	129.00	127.90	127.92	40
17 Aug 18	127.92000 -1.08	129.00	127.92	129.00	4
16 Aug 18	129.00000 +0.30	129.00	127.90	128.70	206
15 Aug 18	128.70000 +0.00	128.70	128.30	128.68	50
14 Aug 18	128.70000 +0.20	129.00	127.10	128.52	204
13 Aug 18	128.50000 -0.90	129.00	128.50	128.98	3
10 Aug 18	129.39999 +0.00	129.60	129.00	129.40	29
09 Aug 18	129.39999 +0.10	129.40	129.20	129.40	301
08 Aug 18	129.30000 +0.10	129.40	129.20	129.30	228
07 Aug 18	129.20000 +0.20	129.28	128.00	128.98	85
06 Aug 18	129.00000 +1.00	129.00	128.00	128.02	207
03 Aug 18	128.00000 -0.40	129.00	128.00	128.40	287
02 Aug 18	128.39999 -0.58	129.00	128.00	128.98	13
01 Aug 18	128.98000 +0.98	129.00	127.50	128.00	292
31 Jul 18	128.00000 +0.58	128.70	126.36	127.42	388
30 Jul 18	127.42000 -0.08	127.48	126.22	126.44	137
27 Jul 18	127.50000 +0.02	127.50	127.48	127.48	59
26 Jul 18	127.48000 +0.48	127.50	126.20	127.00	160
25 Jul 18	127.00000 +0.10	127.00	126.50	126.50	363
24 Jul 18	126.90000 +0.02	126.90	126.88	126.88	47
23 Jul 18	126.88000 -0.02	126.88	125.80	126.50	99
20 Jul 18	126.90000 +0.62	126.90	125.00	126.28	246
19 Jul 18	126.28000 +0.58	126.28	125.00	125.70	278
18 Jul 18	125.70000 -0.22	125.70	125.20	125.30	45
17 Jul 18	125.92000 -0.96	125.92	125.20	125.82	258
16 Jul 18	126.88000 -0.02	126.88	126.88	126.88	1
13 Jul 18	126.90000 +0.00	126.90	126.50	126.88	29
12 Jul 18	126.90000 +0.60	126.90	125.22	126.28	135
11 Jul 18	126.30000 +0.60	126.30	125.00	125.70	149
10 Jul 18	125.70000 +0.32	125.70	125.00	125.40	302
09 Jul 18	125.38000 +0.30	125.40	124.30	125.40	184
06 Jul 18	125.08000 -0.40	125.08	124.20	124.20	177
05 Jul 18	125.48000 -0.36	125.48	124.90	125.48	397
04 Jul 18	125.84000 -0.02	125.86	125.80	125.84	510
03 Jul 18	125.86000 -1.32	127.18	125.84	127.18	339
02 Jul 18	127.18000 +0.28	127.18	126.10	126.90	139
29 Jun 18	126.90000 -0.10	127.10	126.10	126.98	162
28 Jun 18	127.00000 -0.20	127.00	126.50	126.98	32
27 Jun 18	127.20000 -0.80	127.78	126.12	127.78	104
26 Jun 18	128.00000 +0.00	128.00	127.00	127.98	136
25 Jun 18	128.00000 +0.20	128.00	127.00	127.80	306
22 Jun 18	127.80000 -1.40	129.40	126.10	129.20	299
21 Jun 18	129.20000 -0.48	129.68	129.20	129.68	47
20 Jun 18	129.67999 -0.30	129.70	129.68	129.70	18
19 Jun 18	129.98000 -2.02	132.10	129.70	131.98	280
18 Jun 18	132.00000 +0.04	132.00	131.12	131.96	109
15 Jun 18	131.96001 +0.76	131.96	131.20	131.22	114
14 Jun 18	131.20000 -0.30	131.50	131.20	131.50	147
13 Jun 18	131.50000 -0.40	132.30	131.48	131.88	648
12 Jun 18	131.89999 -0.10	131.98	131.90	131.98	119
11 Jun 18	132.00000 +0.10	132.00	131.50	131.90	54
08 Jun 18	131.89999 +0.02	131.90	131.88	131.88	60
07 Jun 18	131.88000 +0.68	131.88	131.06	131.18	185
06 Jun 18	131.20000 +0.00	131.20	131.00	131.00	97
05 Jun 18	131.20000 -0.28	131.20	131.00	131.18	100
04 Jun 18	131.48000 +0.00	131.48	131.00	131.48	60
01 Jun 18	131.48000 +1.28	132.00	129.10	130.18	629
31 May 18	130.20000 +2.60	130.20	127.00	128.10	460
30 May 18	127.60000 -2.38	129.98	127.10	129.98	394
29 May 18	129.98000 -0.02	129.98	128.82	129.00	67
28 May 18	130.00000 -1.10	131.00	128.80	130.98	292
25 May 18	131.10001 +0.02	131.10	128.52	129.90	703
24 May 18	131.08000 +0.14	131.10	129.48	130.94	306
23 May 18	130.94000 +1.80	131.10	127.92	128.00	761
22 May 18	129.14000 -0.96	130.60	128.86	130.10	909
21 May 18	130.10001 -0.88	131.48	126.40	127.60	402
18 May 18	130.98000 -1.30	130.98	130.50	130.50	442
17 May 18	132.28000 +0.58	132.30	131.68	131.68	195
16 May 18	131.70000 +0.70	131.70	131.12	131.12	347
15 May 18	131.00000 -1.00	132.00	130.50	131.50	389
14 May 18	132.00000 +0.90	132.00	130.50	130.50	656
11 May 18	131.10001 +0.30	131.10	130.50	130.78	124
10 May 18	130.80000 +0.30	130.80	130.50	130.52	131
09 May 18	130.50000 -0.20	130.50	130.26	130.26	164
08 May 18	130.70000 +0.74	130.70	130.00	130.00	62
07 May 18	129.96001 -0.04	130.50	129.96	130.50	152
04 May 18	130.00000 +0.48	130.50	129.52	129.52	63
03 May 18	129.52000 -0.88	129.52	129.52	129.52	20
02 May 18	130.39999 +0.00	130.40	130.00	130.38	363
30 Apr 18	130.39999 -0.10	130.40	129.40	129.40	78
27 Apr 18	130.50000 +0.50	130.50	130.00	130.00	246
26 Apr 18	130.00000 -0.20	130.20	129.50	130.20	309
25 Apr 18	130.20000 +0.90	130.20	129.00	129.28	218
24 Apr 18	129.30000 +0.30	129.30	128.98	129.02	543
23 Apr 18	129.00000 +0.56	129.00	128.80	129.00	459
20 Apr 18	128.44000 +0.44	129.00	128.00	128.00	206
19 Apr 18	128.00000 +0.00	128.00	128.00	128.00	422
18 Apr 18	128.00000 -0.40	128.40	128.00	128.40	112
17 Apr 18	128.39999 +0.32	128.40	128.08	128.10	66
16 Apr 18	128.08000 +1.68	128.08	128.02	128.02	68
13 Apr 18	126.40000 -0.08	128.00	126.40	126.48	136
12 Apr 18	126.48000 -0.22	128.84	126.48	128.84	57
11 Apr 18	126.70000 +0.00	126.72	126.70	126.72	19
10 Apr 18	126.70000 -0.30	127.12	126.70	127.06	95
09 Apr 18	127.00000 -2.20	129.20	127.00	129.20	191
06 Apr 18	129.20000 -0.20	129.42	129.20	129.42	339
05 Apr 18	129.39999 +0.00	129.42	129.40	129.42	825
04 Apr 18	129.39999 -0.02	129.44	129.40	129.44	187
03 Apr 18	129.42000 -0.28	129.70	129.42	129.68	158
29 Mar 18	129.70000 +0.00	129.70	129.70	129.70	1
28 Mar 18	129.70000 -0.80	129.90	129.70	129.72	374
27 Mar 18	130.50000 +1.04	131.00	129.28	129.28	632
26 Mar 18	129.46001 -0.24	129.90	127.78	128.82	517
23 Mar 18	129.70000 -0.30	129.88	128.80	129.88	321
22 Mar 18	130.00000 -0.50	130.00	129.70	129.70	493
21 Mar 18	130.50000 +0.50	130.80	129.42	129.98	431
20 Mar 18	130.00000 +3.00	130.00	126.70	127.00	1,248
19 Mar 18	127.00000 -0.60	127.72	127.00	127.30	376
16 Mar 18	127.60000 -0.64	128.70	127.60	127.98	151
15 Mar 18	128.24001 -0.16	128.98	127.90	128.38	114
14 Mar 18	128.39999 +0.86	128.40	127.54	127.54	55
13 Mar 18	127.54000 +0.54	128.10	127.02	127.02	332
12 Mar 18	127.00000 -1.60	128.60	127.00	128.60	111
09 Mar 18	128.60001 +0.86	128.70	127.48	127.50	540
08 Mar 18	127.74000 +1.44	127.74	125.80	126.30	533
07 Mar 18	126.30000 +0.00	126.30	125.20	125.98	999
06 Mar 18	126.30000 +0.60	126.30	125.20	125.70	158
05 Mar 18	125.70000 -1.14	125.70	125.20	125.68	103
02 Mar 18	126.84000 -0.02	126.86	125.70	126.86	32
01 Mar 18	126.86000 -0.02	126.90	126.00	126.88	66
28 Feb 18	126.88000 +0.00	126.90	126.00	126.90	140
27 Feb 18	126.88000 +0.88	126.88	126.00	126.10	85
26 Feb 18	126.00000 -1.00	127.02	125.80	127.02	241
23 Feb 18	127.00000 +0.88	127.00	126.00	126.12	440
22 Feb 18	126.12000 +0.06	126.88	126.06	126.06	52
21 Feb 18	126.06000 -0.82	126.88	126.00	126.02	191
20 Feb 18	126.88000 +0.68	126.88	126.00	126.22	225
19 Feb 18	126.20000 +0.08	126.88	126.10	126.10	21
16 Feb 18	126.12000 -0.88	127.00	126.10	127.00	79
15 Feb 18	127.00000 +0.02	127.00	126.98	126.98	32
14 Feb 18	126.98000 -0.02	127.00	125.80	126.88	460
13 Feb 18	127.00000 +0.78	127.00	126.10	126.22	215
12 Feb 18	126.22000 +0.10	126.22	126.14	126.14	6
09 Feb 18	126.12000 -0.88	127.00	126.12	127.00	24
08 Feb 18	127.00000 +0.00	127.00	127.00	127.00	231
07 Feb 18	127.00000 +2.12	127.20	126.98	127.00	1,021
06 Feb 18	124.88000 -2.92	125.50	124.88	125.50	283
05 Feb 18	127.80000 -1.18	128.98	127.00	127.90	415
02 Feb 18	128.98000 -0.60	129.50	127.90	129.50	246
01 Feb 18	129.58000 +1.18	129.58	127.30	127.98	271
31 Jan 18	128.39999 +1.36	128.40	127.00	127.04	242
30 Jan 18	127.04000 -0.46	127.80	127.04	127.50	46
29 Jan 18	127.50000 +0.10	127.50	127.00	127.40	139
26 Jan 18	127.40000 +0.40	127.40	127.00	127.02	217
25 Jan 18	127.00000 -0.48	127.40	127.00	127.38	10
24 Jan 18	127.48000 +0.48	127.50	126.98	127.00	341
23 Jan 18	127.00000 +0.62	127.00	124.36	125.50	516
22 Jan 18	126.38000 -1.38	128.40	126.38	128.40	154
19 Jan 18	127.76000 +0.26	127.76	127.50	127.52	131
18 Jan 18	127.50000 -0.70	128.10	127.50	127.60	669
17 Jan 18	128.20000 -0.30	128.30	127.60	127.60	45
16 Jan 18	128.50000 +1.50	128.50	126.90	126.98	503
15 Jan 18	127.00000 +0.14	127.00	126.88	126.90	220
12 Jan 18	126.86000 -0.02	126.88	126.00	126.86	54
11 Jan 18	126.88000 +1.50	126.90	125.38	125.38	325
10 Jan 18	125.38000 +2.26	125.38	123.22	123.22	178
09 Jan 18	123.12000 -0.46	123.88	123.12	123.58	121
08 Jan 18	123.58000 +0.58	123.58	123.10	123.28	62
05 Jan 18	123.00000 +0.50	123.00	122.50	122.50	48
04 Jan 18	122.50000 +0.40	123.28	121.40	122.08	283
03 Jan 18	122.10000 +1.54	122.10	120.00	120.56	571
02 Jan 18	120.56000 +0.56	120.56	119.74	120.02	621
29 Dec 17	120.00000 +0.00	120.00	119.91	120.00	394
28 Dec 17	120.00000 -0.01	120.99	120.00	120.02	227
27 Dec 17	120.01000 -0.01	120.99	120.01	120.03	452
22 Dec 17	120.02000 -0.08	120.99	120.02	120.10	428
21 Dec 17	120.10000 -0.12	120.23	120.02	120.23	268
20 Dec 17	120.22000 -0.59	120.38	120.21	120.21	621
19 Dec 17	120.81000 -0.19	121.29	120.81	121.00	610
18 Dec 17	121.00000 +0.87	121.00	120.25	120.25	449
15 Dec 17	120.13000 +0.03	120.70	120.10	120.11	1,317
14 Dec 17	120.10000 -0.55	120.69	120.10	120.65	152
13 Dec 17	120.65000 +0.15	120.65	120.30	120.50	422
12 Dec 17	120.50000 +0.50	120.89	120.00	120.02	489
11 Dec 17	120.00000 +0.20	120.40	119.79	119.79	649
08 Dec 17	119.80000 +0.00	119.80	119.00	119.79	208
07 Dec 17	119.80000 +0.80	119.80	118.10	118.99	623
06 Dec 17	119.00000 +2.00	119.00	117.00	117.00	903
05 Dec 17	117.00000 -0.49	117.56	117.00	117.49	494
04 Dec 17	117.49000 +0.00	117.49	117.49	117.49	1
01 Dec 17	117.49000 -0.31	117.49	117.00	117.49	217
30 Nov 17	117.80000 -0.89	118.69	117.80	118.69	68
29 Nov 17	118.69000 +1.39	118.70	117.32	117.32	236
28 Nov 17	117.30000 -1.40	118.69	117.20	118.69	202
27 Nov 17	118.70000 -0.29	118.80	118.50	118.80	1,328
24 Nov 17	118.99000 -0.56	119.46	118.99	119.44	161
23 Nov 17	119.55000 -0.46	120.10	119.54	120.00	121
22 Nov 17	120.01000 -0.09	120.99	120.01	120.11	23
21 Nov 17	120.10000 -1.60	121.70	120.10	121.70	267
20 Nov 17	121.70000 -0.90	122.01	121.40	122.01	233
17 Nov 17	122.60000 -1.40	124.90	122.60	124.01	395
16 Nov 17	124.00000 -1.00	125.00	124.00	124.99	227
15 Nov 17	125.00000 -1.80	126.80	124.70	126.80	161
14 Nov 17	126.80000 -2.73	129.53	126.80	129.53	186
13 Nov 17	129.53000 -1.07	130.60	128.00	130.59	415
10 Nov 17	130.60001 +0.49	130.99	129.80	130.11	307
09 Nov 17	130.11000 -0.50	131.10	129.81	130.61	371
08 Nov 17	130.61000 +0.01	130.78	130.00	130.60	530
07 Nov 17	130.60001 +1.30	130.60	128.83	129.30	140
06 Nov 17	129.30000 +0.20	129.40	128.56	128.56	102
03 Nov 17	129.10001 +0.10	129.10	128.02	129.00	158
02 Nov 17	129.00000 -0.09	129.09	129.00	129.09	108
01 Nov 17	129.09000 +1.08	129.09	128.99	129.09	1,548
31 Oct 17	128.00999 -1.09	128.99	128.00	128.99	344
30 Oct 17	129.10001 +1.05	129.10	128.00	128.00	242
27 Oct 17	128.05000 -0.95	129.01	128.05	129.01	206
26 Oct 17	129.00000 +0.79	129.00	128.75	128.76	205
25 Oct 17	128.21001 +0.11	128.21	128.21	128.21	1
24 Oct 17	128.10001 -0.70	129.09	128.10	128.79	172
23 Oct 17	128.80000 +0.30	128.80	128.05	128.50	112
20 Oct 17	128.50000 -0.30	128.50	127.99	127.99	381
19 Oct 17	128.80000 -0.30	129.09	128.80	129.09	26
18 Oct 17	129.10001 +0.83	129.10	129.00	129.01	443
17 Oct 17	128.27000 -1.94	130.50	128.01	130.21	236
16 Oct 17	130.21001 +0.21	130.89	130.00	130.03	24
13 Oct 17	130.00000 +0.00	130.89	130.00	130.01	174
12 Oct 17	130.00000 +0.78	130.90	129.23	129.23	186
11 Oct 17	129.22000 -0.78	130.01	129.22	130.01	103
10 Oct 17	130.00000 +0.00	130.01	129.99	129.99	497
09 Oct 17	130.00000 +1.20	130.00	128.00	128.00	301
06 Oct 17	128.80000 -0.30	129.34	127.50	129.34	334
05 Oct 17	129.10001 -0.87	130.00	127.70	129.11	402
04 Oct 17	129.97000 +1.58	129.98	127.81	128.80	338
03 Oct 17	128.39000 +0.49	128.79	127.90	127.90	58
02 Oct 17	127.90000 +0.15	127.90	127.00	127.00	379
29 Sep 17	127.75000 +0.00	127.75	127.00	127.40	181
28 Sep 17	127.75000 -0.75	128.90	127.70	128.49	179
27 Sep 17	128.50000 -0.39	128.90	128.01	128.90	60
26 Sep 17	128.89000 +0.00	128.89	128.50	128.79	190
25 Sep 17	128.89000 +0.14	128.90	128.89	128.90	18
22 Sep 17	128.75000 +0.25	128.80	127.41	128.01	226
21 Sep 17	128.50000 +1.90	128.50	126.60	126.61	577
20 Sep 17	126.60000 +0.20	127.00	126.41	126.41	190
19 Sep 17	126.40000 +0.00	126.40	126.20	126.38	329
18 Sep 17	126.40000 +1.95	126.40	124.53	124.53	713
15 Sep 17	124.45000 -0.05	125.29	124.45	124.50	700
14 Sep 17	124.50000 -0.80	125.30	124.50	125.29	46
13 Sep 17	125.30000 +0.01	125.30	124.50	125.29	818
12 Sep 17	125.29000 +0.00	125.30	125.00	125.01	60
11 Sep 17	125.29000 -0.92	126.99	125.29	126.21	303
08 Sep 17	126.21000 +0.11	126.21	125.99	126.10	588
07 Sep 17	126.10000 -0.03	126.20	125.00	126.12	278
06 Sep 17	126.13000 +0.04	126.13	125.10	126.09	98
05 Sep 17	126.09000 +0.09	126.09	124.40	125.01	417
04 Sep 17	126.00000 +0.50	126.10	126.00	126.00	121
01 Sep 17	125.50000 +0.01	125.50	125.50	125.50	3
31 Aug 17	125.49000 +0.90	125.50	124.46	124.59	170
30 Aug 17	124.59000 +1.57	124.59	123.01	123.02	143
29 Aug 17	123.02000 -0.97	123.99	123.02	123.99	56
28 Aug 17	123.99000 +0.00	123.99	123.99	123.99	1
25 Aug 17	123.99000 +0.59	123.99	123.00	123.39	104
24 Aug 17	123.40000 +0.40	123.40	123.00	123.00	63
23 Aug 17	123.00000 -0.09	123.10	122.25	123.09	80
22 Aug 17	123.09000 -0.60	123.69	122.30	123.69	251
21 Aug 17	123.69000 -1.28	125.14	122.61	122.61	499
18 Aug 17	124.97000 -0.23	125.19	124.97	125.19	11
17 Aug 17	125.20000 +0.10	125.20	124.00	125.09	167
16 Aug 17	125.10000 +0.00	125.10	124.00	124.99	314
15 Aug 17	125.10000 +1.00	125.10	124.89	124.90	92
14 Aug 17	124.10000 +0.55	125.00	123.04	123.56	519
11 Aug 17	123.55000 -1.42	124.98	123.01	124.97	32
10 Aug 17	124.97000 +0.00	124.97	124.97	124.97	2
09 Aug 17	124.97000 +0.37	124.98	123.07	123.07	213
08 Aug 17	124.60000 +0.60	124.60	123.99	123.99	118
07 Aug 17	124.00000 +0.02	124.00	123.90	124.00	50
04 Aug 17	123.98000 +0.48	123.98	122.21	123.50	342
03 Aug 17	123.50000 +0.00	123.50	122.20	123.50	545
02 Aug 17	123.50000 +0.00	123.50	123.00	123.50	153
01 Aug 17	123.50000 +0.51	123.50	122.85	123.00	86
31 Jul 17	122.99000 -0.71	123.00	122.19	122.19	106
28 Jul 17	123.70000 +0.22	123.70	122.26	123.47	79
27 Jul 17	123.48000 +0.40	123.49	121.45	121.46	686
26 Jul 17	123.08000 +1.68	123.10	121.41	121.41	64
25 Jul 17	121.40000 -0.50	122.50	120.81	121.90	307
24 Jul 17	121.90000 +0.40	122.05	121.50	121.50	126
21 Jul 17	121.50000 -1.30	123.00	121.50	122.79	664
20 Jul 17	122.80000 +0.60	122.80	121.51	122.20	261
19 Jul 17	122.20000 +0.00	122.20	121.15	122.19	140
18 Jul 17	122.20000 +0.93	122.25	121.10	121.26	365
17 Jul 17	121.27000 +0.27	121.90	119.90	121.28	679
14 Jul 17	121.00000 +0.00	121.29	120.54	121.00	31
13 Jul 17	121.00000 +0.01	121.60	119.67	120.00	1,468
12 Jul 17	120.99000 +1.99	120.99	119.20	119.20	290
11 Jul 17	119.00000 +0.54	119.00	117.51	118.46	215
10 Jul 17	118.46000 +0.16	118.60	118.00	118.29	279
07 Jul 17	118.30000 +0.01	118.30	117.20	118.29	73
06 Jul 17	118.29000 -2.10	121.00	117.20	120.38	1,012
05 Jul 17	120.39000 +0.80	120.60	119.00	119.80	972
04 Jul 17	119.59000 +1.12	119.79	118.47	118.47	668
03 Jul 17	118.47000 +1.25	118.60	116.85	116.85	471
30 Jun 17	117.22000 -0.03	117.25	116.30	117.25	143
29 Jun 17	117.25000 -0.13	117.39	117.25	117.39	214
28 Jun 17	117.38000 +1.13	117.39	116.80	116.80	141
27 Jun 17	116.25000 -0.07	116.49	115.40	116.31	247
26 Jun 17	116.32000 -0.28	116.60	116.32	116.60	129
23 Jun 17	116.60000 -1.25	117.79	116.30	116.30	210
22 Jun 17	117.85000 +0.85	117.85	116.95	117.85	137
21 Jun 17	117.00000 +0.00	117.40	116.80	116.80	308
20 Jun 17	117.00000 -0.85	117.63	116.30	117.63	182
19 Jun 17	117.85000 +0.46	117.85	116.31	116.61	307
16 Jun 17	117.39000 +0.51	117.70	114.85	116.81	1,147
15 Jun 17	116.88000 +0.68	117.50	112.70	116.20	715
14 Jun 17	116.20000 +0.60	116.20	115.02	115.02	167
13 Jun 17	115.60000 +1.50	115.60	113.60	114.09	259
12 Jun 17	114.10000 +0.65	114.68	112.70	112.70	309
09 Jun 17	113.45000 +0.75	113.50	112.70	112.70	260
08 Jun 17	112.70000 -0.30	113.95	112.40	113.01	147
07 Jun 17	113.00000 -1.92	114.93	112.70	114.93	355
06 Jun 17	114.92000 -0.92	115.89	114.20	115.10	399
05 Jun 17	115.84000 -0.06	115.84	114.80	114.80	28
02 Jun 17	115.90000 +0.90	116.00	113.52	115.00	1,071
01 Jun 17	115.00000 +0.65	115.00	114.34	114.35	256
31 May 17	114.35000 +0.25	114.35	113.52	114.10	182
30 May 17	114.10000 +0.10	114.10	113.02	114.00	293
29 May 17	114.00000 +0.50	114.00	111.80	113.29	518
26 May 17	113.50000 -0.05	113.50	112.71	112.71	16
25 May 17	113.55000 +0.65	113.55	112.21	112.90	550
24 May 17	112.90000 +0.31	112.90	111.50	112.59	217
23 May 17	112.59000 -0.26	112.90	111.80	112.85	458
22 May 17	112.85000 +0.08	113.49	110.60	111.70	535
19 May 17	112.77000 -3.23	113.06	110.56	110.56	663
18 May 17	116.00000 +1.00	116.00	114.32	115.20	1,690
17 May 17	115.00000 +0.00	115.60	114.33	114.98	592
16 May 17	115.00000 +1.60	115.00	112.40	113.35	509
15 May 17	113.40000 +0.20	113.40	112.90	112.95	335
12 May 17	113.20000 +0.70	113.20	112.50	112.50	78
11 May 17	112.50000 -0.10	112.90	111.80	112.60	671
10 May 17	112.60000 +1.50	112.80	110.50	111.10	494
09 May 17	111.10000 +1.50	111.10	109.12	109.59	262
08 May 17	109.60000 +0.61	109.60	108.00	108.01	602
05 May 17	108.99000 +0.69	108.99	107.88	108.29	2,928
04 May 17	108.30000 +0.00	108.30	106.71	108.30	910
03 May 17	108.30000 +0.51	108.30	107.68	107.79	2,371
02 May 17	107.79000 -0.41	108.19	106.15	107.20	756
28 Apr 17	108.20000 +0.20	108.20	107.26	107.99	2,475
27 Apr 17	108.00000 +0.00	108.00	107.99	107.99	135
26 Apr 17	108.00000 +0.15	108.00	107.24	107.85	761
25 Apr 17	107.85000 -0.15	108.00	107.85	107.99	204
24 Apr 17	108.00000 +1.01	108.00	107.20	107.42	1,442
21 Apr 17	106.99000 -1.10	108.09	106.11	108.09	198
20 Apr 17	108.09000 +0.90	108.10	106.26	107.19	246
19 Apr 17	107.19000 -0.31	107.49	106.11	107.49	153
18 Apr 17	107.50000 -2.20	109.49	106.00	107.60	953
13 Apr 17	109.70000 +0.10	109.70	108.70	108.80	163
12 Apr 17	109.60000 -1.79	111.40	109.40	111.39	437
11 Apr 17	111.39000 -2.20	113.60	109.70	113.59	467
10 Apr 17	113.59000 -1.10	114.69	113.59	114.69	52
07 Apr 17	114.69000 +0.00	114.69	114.00	114.69	163
06 Apr 17	114.69000 -0.29	114.98	113.80	114.98	202
05 Apr 17	114.98000 -0.01	115.05	113.80	114.99	765
04 Apr 17	114.99000 -0.11	115.10	114.50	115.10	102
03 Apr 17	115.10000 +0.62	115.35	113.91	114.80	596
31 Mar 17	114.48000 -0.50	115.30	114.00	114.40	266
30 Mar 17	114.98000 +0.29	114.98	114.21	114.70	153
29 Mar 17	114.69000 +0.89	114.70	113.50	113.80	481
28 Mar 17	113.80000 +0.30	113.80	113.20	113.50	214
27 Mar 17	113.50000 +0.90	113.50	113.20	113.20	197
24 Mar 17	112.60000 +0.60	113.50	110.32	112.00	785
23 Mar 17	112.00000 -0.23	112.59	111.20	112.23	142
22 Mar 17	112.23000 +0.84	112.30	110.91	111.39	115
21 Mar 17	111.39000 -0.06	111.70	110.32	111.39	229
20 Mar 17	111.45000 -1.35	113.95	110.30	113.80	768
17 Mar 17	112.80000 -0.69	113.77	112.60	113.49	471
16 Mar 17	113.49000 +1.79	114.00	107.30	111.70	1,329
15 Mar 17	111.70000 -0.30	111.99	110.61	111.99	122
14 Mar 17	112.00000 +0.60	112.00	110.30	110.30	937
13 Mar 17	111.40000 +0.00	111.40	110.59	111.40	349
10 Mar 17	111.40000 +0.30	111.40	110.01	111.07	252
09 Mar 17	111.10000 +0.31	111.10	109.71	110.79	91
08 Mar 17	110.79000 +0.14	110.79	109.70	110.65	51
07 Mar 17	110.65000 +0.16	110.65	107.60	109.40	723
06 Mar 17	110.49000 -0.11	110.80	109.41	110.80	247
03 Mar 17	110.60000 +0.21	110.60	109.41	110.39	332
02 Mar 17	110.39000 +1.39	110.50	108.89	108.89	271
01 Mar 17	109.00000 -0.47	109.00	108.20	108.20	273
28 Feb 17	109.47000 +0.00	109.47	109.05	109.46	63
27 Feb 17	109.47000 +0.02	109.47	108.80	109.45	2,698
24 Feb 17	109.45000 -0.05	109.46	108.90	109.46	54
23 Feb 17	109.50000 -0.01	109.95	108.91	109.51	51
22 Feb 17	109.51000 -0.48	110.20	109.51	109.99	139
21 Feb 17	109.99000 -0.51	110.51	109.10	110.51	125
20 Feb 17	110.50000 +0.60	110.51	110.40	110.49	464
17 Feb 17	109.90000 +1.66	109.90	108.24	108.24	640
16 Feb 17	108.24000 -0.61	109.30	107.90	107.90	306
15 Feb 17	108.85000 -0.14	108.86	107.96	107.96	406
14 Feb 17	108.99000 -0.50	109.00	108.20	108.20	253
13 Feb 17	109.49000 -0.46	109.59	108.50	108.50	364
10 Feb 17	109.95000 -0.05	109.95	109.10	109.89	341
09 Feb 17	110.00000 +0.50	110.00	109.11	109.44	406
08 Feb 17	109.50000 +1.47	109.59	107.50	107.89	1,818
07 Feb 17	108.03000 -0.55	108.03	107.60	108.00	588
06 Feb 17	108.58000 +0.00	108.58	107.60	107.60	210
03 Feb 17	108.58000 +1.38	108.70	107.50	107.50	675
02 Feb 17	107.20000 +1.20	107.20	105.81	106.01	517
01 Feb 17	106.00000 +0.06	106.90	105.57	105.61	739
31 Jan 17	105.94000 +0.00	105.94	105.50	105.50	301
30 Jan 17	105.94000 +0.44	105.94	105.50	105.92	401
27 Jan 17	105.50000 +0.00	105.94	105.00	105.94	285
26 Jan 17	105.50000 +0.00	106.00	105.20	105.20	126
25 Jan 17	105.50000 +0.01	105.99	105.49	105.49	203
24 Jan 17	105.49000 +0.42	105.70	105.00	105.07	582
23 Jan 17	105.07000 +1.36	105.08	103.80	104.50	463
20 Jan 17	103.71000 -0.78	104.49	103.70	104.49	679
19 Jan 17	104.49000 +0.49	104.50	104.49	104.50	160
18 Jan 17	104.00000 -0.30	105.10	103.70	104.51	542
17 Jan 17	104.30000 -0.20	105.10	103.70	104.00	1,362
16 Jan 17	104.50000 +0.00	105.10	103.70	103.70	226
13 Jan 17	104.50000 +1.20	104.50	102.20	103.20	847
12 Jan 17	103.30000 +0.31	103.30	102.80	102.99	121
11 Jan 17	102.99000 +0.29	102.99	102.70	102.70	13
10 Jan 17	102.70000 +0.20	103.60	101.50	102.50	1,487
09 Jan 17	102.50000 +0.49	103.90	102.20	102.52	440
06 Jan 17	102.01000 -1.54	103.70	101.91	103.70	2,027
05 Jan 17	103.55000 -1.05	104.60	103.55	104.60	258
04 Jan 17	104.60000 +0.00	105.00	104.60	105.00	264
03 Jan 17	104.60000 +0.40	106.33	104.50	104.70	1,402
02 Jan 17	104.20000 +1.84	104.50	104.00	104.19	728
30 Dec 16	102.36000 -0.94	103.40	102.32	103.29	163
29 Dec 16	103.30000 +0.91	103.30	101.20	101.50	497
28 Dec 16	102.39000 +0.89	102.70	101.49	101.49	235
27 Dec 16	101.50000 +0.00	102.00	101.30	101.50	428
23 Dec 16	101.50000 -0.78	102.40	101.50	102.19	1,673
22 Dec 16	102.28000 +0.18	102.69	102.10	102.11	78
21 Dec 16	102.10000 -0.10	102.70	101.30	102.20	614
20 Dec 16	102.20000 +0.00	102.20	101.36	102.19	869
19 Dec 16	102.20000 -0.20	102.20	101.60	102.20	531
16 Dec 16	102.40000 +0.00	102.40	101.30	101.30	855
15 Dec 16	102.40000 +0.40	102.50	101.77	102.00	340
14 Dec 16	102.00000 +0.55	102.30	101.52	101.52	112
13 Dec 16	101.45000 -0.94	102.29	101.00	102.24	426
12 Dec 16	102.39000 +0.09	102.50	101.50	102.30	198
09 Dec 16	102.30000 +1.62	102.30	100.00	100.68	794
08 Dec 16	100.68000 +1.16	100.68	99.52	99.53	197
07 Dec 16	99.52000 +0.52	100.00	99.01	99.01	77
06 Dec 16	99.00000 -0.50	100.00	99.00	99.50	403
05 Dec 16	99.50000 +0.70	99.50	98.71	98.71	90
02 Dec 16	98.80000 -0.60	99.50	98.80	99.39	128
01 Dec 16	99.40000 +0.30	99.40	98.70	99.10	362
30 Nov 16	99.10000 +0.20	99.10	98.90	98.90	348
29 Nov 16	98.90000 +1.11	98.90	97.40	98.00	223
28 Nov 16	97.79000 -0.10	97.89	97.79	97.89	159
25 Nov 16	97.89000 -0.01	97.89	97.00	97.89	41
24 Nov 16	97.90000 +0.00	98.80	96.70	97.89	486
23 Nov 16	97.90000 +0.60	97.90	96.70	97.29	171
22 Nov 16	97.30000 +0.74	97.30	96.55	96.55	103
21 Nov 16	96.56000 +0.38	96.56	96.18	96.18	72
18 Nov 16	96.18000 -0.38	96.56	96.00	96.56	23
17 Nov 16	96.56000 +0.76	97.00	96.56	97.00	69
16 Nov 16	95.80000 -1.30	97.50	95.80	97.11	273
15 Nov 16	97.10000 -0.90	98.01	97.10	97.40	316
14 Nov 16	98.00000 -0.50	99.25	98.00	98.50	236
11 Nov 16	98.50000 -0.74	99.24	98.50	99.24	16
10 Nov 16	99.24000 +0.01	99.24	99.23	99.23	19
09 Nov 16	99.23000 +0.23	99.23	97.80	99.00	97
08 Nov 16	99.00000 +0.94	99.02	98.06	98.06	940
07 Nov 16	98.06000 +0.03	98.06	97.70	98.03	153
04 Nov 16	98.03000 -0.27	99.10	98.00	98.30	269
03 Nov 16	98.30000 -0.70	99.00	97.81	99.00	490
02 Nov 16	99.00000 +0.01	99.00	98.00	98.99	171
01 Nov 16	98.99000 +0.49	98.99	98.20	98.50	51
31 Oct 16	98.50000 +0.25	98.80	98.25	98.25	131
28 Oct 16	98.25000 -0.39	98.64	97.81	98.64	67
27 Oct 16	98.64000 -0.11	98.75	98.10	98.75	125
26 Oct 16	98.75000 +0.76	98.80	97.72	98.02	244
25 Oct 16	97.99000 -0.01	97.99	97.97	97.99	6
24 Oct 16	98.00000 -0.20	98.19	97.20	98.19	46
21 Oct 16	98.20000 +0.30	98.20	96.50	97.89	372
20 Oct 16	97.90000 +1.60	97.90	94.20	96.51	705
19 Oct 16	96.30000 -0.78	97.10	95.78	97.08	437
18 Oct 16	97.08000 -0.01	97.10	96.20	97.08	100
17 Oct 16	97.09000 -0.33	97.89	96.80	97.10	532
14 Oct 16	97.42000 -1.78	99.20	97.42	99.18	141
13 Oct 16	99.20000 +0.90	99.39	97.60	98.31	382
12 Oct 16	98.30000 -0.80	99.10	98.30	99.10	14
11 Oct 16	99.10000 +1.50	99.10	97.61	97.61	51
10 Oct 16	97.60000 +0.00	97.60	96.00	96.20	372
07 Oct 16	97.60000 +0.39	97.60	96.82	97.21	185
06 Oct 16	97.21000 -0.09	97.30	96.83	97.30	57
05 Oct 16	97.30000 +0.40	97.89	96.90	96.90	268
04 Oct 16	96.90000 -0.40	97.30	96.77	97.29	197
03 Oct 16	97.30000 -0.30	97.30	96.20	96.20	2,197
30 Sep 16	97.60000 +0.60	97.60	96.51	97.00	31
29 Sep 16	97.00000 -0.40	97.42	94.75	97.42	450
28 Sep 16	97.40000 +0.00	97.99	97.40	97.42	132
27 Sep 16	97.40000 -0.10	97.50	97.30	97.50	664
26 Sep 16	97.50000 -1.00	98.30	97.40	98.12	175
23 Sep 16	98.50000 +0.50	98.50	97.20	98.00	190
22 Sep 16	98.00000 -0.18	98.00	97.00	97.00	306
21 Sep 16	98.18000 +0.93	98.19	97.20	97.21	235
20 Sep 16	97.25000 -0.94	97.25	97.20	97.20	236
19 Sep 16	98.19000 -0.71	98.89	97.10	98.89	342
16 Sep 16	98.90000 -1.05	99.70	98.60	98.60	369
15 Sep 16	99.95000 +0.00	99.95	99.95	99.95	314
14 Sep 16	99.95000 +0.00	100.70	99.95	100.00	1,008
13 Sep 16	99.95000 -0.05	100.00	99.91	100.00	177
12 Sep 16	100.00000 -0.44	101.50	99.99	101.50	931
09 Sep 16	100.44000 -1.26	101.70	100.44	101.70	90
08 Sep 16	101.70000 -0.50	102.21	101.70	102.21	86
07 Sep 16	102.20000 +0.16	103.30	102.04	102.04	216
06 Sep 16	102.04000 -0.19	102.40	102.04	102.40	72
05 Sep 16	102.23000 -1.67	104.00	102.23	103.89	509
02 Sep 16	103.90000 +0.91	103.90	102.01	103.00	934
01 Sep 16	102.99000 -0.11	103.10	102.55	103.10	453
31 Aug 16	103.10000 -0.23	104.50	102.35	104.50	784
30 Aug 16	103.33000 +1.33	103.95	102.00	102.00	1,090
29 Aug 16	102.00000 -0.20	102.20	102.00	102.19	838
26 Aug 16	102.20000 -0.04	102.24	102.20	102.24	73
25 Aug 16	102.24000 +0.01	102.35	101.56	102.23	100
24 Aug 16	102.23000 +0.38	102.24	101.30	101.30	104
23 Aug 16	101.85000 -1.15	102.99	101.75	102.98	2,596
22 Aug 16	103.00000 +1.02	103.00	101.50	101.98	1,005
19 Aug 16	101.98000 +1.13	101.99	100.49	100.85	1,234
18 Aug 16	100.85000 +1.60	100.90	99.20	99.25	304
17 Aug 16	99.25000 -0.33	99.58	99.20	99.58	89
16 Aug 16	99.58000 -1.02	100.60	99.58	100.60	1,015
15 Aug 16	100.60000 +0.70	100.60	99.80	99.80	44
12 Aug 16	99.90000 +1.91	101.20	97.59	97.98	425
11 Aug 16	97.99000 +0.09	98.20	97.12	97.89	98
10 Aug 16	97.90000 +0.90	97.90	96.02	96.99	180
09 Aug 16	97.00000 +0.50	97.00	96.28	96.50	191
08 Aug 16	96.50000 +0.17	96.59	96.33	96.33	48
05 Aug 16	96.33000 +0.23	96.37	95.90	96.10	110
04 Aug 16	96.10000 -0.03	96.10	95.50	96.10	165
03 Aug 16	96.13000 -0.27	96.40	95.00	96.40	377
02 Aug 16	96.40000 +0.40	96.60	95.99	95.99	906
01 Aug 16	96.00000 -0.40	96.40	96.00	96.40	143
29 Jul 16	96.40000 +0.80	96.40	94.73	95.60	438
28 Jul 16	95.60000 -1.40	97.00	92.20	96.99	935
27 Jul 16	97.00000 +0.40	97.00	95.88	96.59	196
26 Jul 16	96.60000 +0.60	96.60	94.15	95.00	507
25 Jul 16	96.00000 +0.21	96.00	95.79	95.79	59
22 Jul 16	95.79000 +0.36	96.20	94.75	95.30	357
21 Jul 16	95.43000 -1.42	97.79	95.40	96.84	453
20 Jul 16	96.85000 -0.95	98.00	96.50	97.64	423
19 Jul 16	97.80000 +0.23	98.49	97.03	97.58	545
18 Jul 16	97.57000 +0.77	97.57	96.80	96.80	4
15 Jul 16	96.80000 -0.78	97.39	96.75	97.39	52
14 Jul 16	97.58000 +0.88	97.58	96.69	96.69	89
13 Jul 16	96.70000 +1.40	96.70	95.30	95.30	206
12 Jul 16	95.30000 +1.10	95.50	94.51	94.51	51
11 Jul 16	94.20000 -1.80	96.30	94.01	95.99	333
08 Jul 16	96.00000 -0.10	96.50	93.80	96.09	246
07 Jul 16	96.10000 +0.30	96.40	95.00	95.95	144
06 Jul 16	95.80000 -0.50	97.30	93.07	96.41	1,189
05 Jul 16	96.30000 -0.20	97.60	96.30	97.30	620
04 Jul 16	96.50000 +2.50	98.00	96.21	96.87	486
01 Jul 16	94.00000 +1.50	94.00	92.30	92.62	1,005
30 Jun 16	92.50000 +0.05	94.90	92.50	94.90	192
29 Jun 16	92.45000 -0.05	93.00	92.30	92.52	158
28 Jun 16	92.50000 -1.99	94.58	92.31	93.20	412
27 Jun 16	94.49000 +2.19	94.60	93.80	94.60	317
24 Jun 16	92.30000 -4.00	96.29	92.00	94.60	217
23 Jun 16	96.30000 +0.00	96.30	94.51	96.29	409
22 Jun 16	96.30000 -1.90	96.99	95.00	96.99	335
21 Jun 16	98.20000 +1.20	98.20	97.00	97.01	84
20 Jun 16	97.00000 +0.90	97.00	94.55	96.09	577
17 Jun 16	96.10000 -2.10	99.10	89.00	98.45	557
16 Jun 16	98.20000 -0.25	99.19	96.70	98.45	191
15 Jun 16	98.45000 -2.15	101.19	96.70	100.16	326
14 Jun 16	100.60000 -1.01	101.64	100.30	101.61	375
13 Jun 16	101.61000 -0.93	102.77	101.61	102.54	245
10 Jun 16	102.54000 -1.96	104.49	102.54	104.49	215
09 Jun 16	104.50000 +0.00	104.90	101.50	104.50	648
08 Jun 16	104.50000 -0.60	105.99	104.50	105.08	86
07 Jun 16	105.10000 +1.79	106.90	103.31	103.31	1,150
06 Jun 16	103.31000 -1.09	104.50	103.31	104.50	52
03 Jun 16	104.40000 +1.40	104.48	102.71	103.00	812
02 Jun 16	103.00000 -1.00	104.00	103.00	104.00	554
01 Jun 16	104.00000 +0.00	104.00	102.10	103.98	359
31 May 16	104.00000 -0.05	104.04	101.71	104.03	449
30 May 16	104.05000 +3.53	104.09	99.60	100.66	878
27 May 16	100.52000 -0.77	101.77	100.52	101.29	37
26 May 16	101.29000 +0.39	101.29	100.70	100.90	38
25 May 16	100.90000 -4.20	102.34	99.75	102.34	255
24 May 16	105.10000 -0.88	106.30	105.10	106.30	148
23 May 16	105.98000 +0.89	106.00	104.23	104.23	371
20 May 16	105.09000 -0.91	105.48	104.00	104.80	244
19 May 16	106.00000 +0.90	106.00	105.00	105.10	99
18 May 16	105.10000 -1.80	106.89	105.10	106.89	136
17 May 16	106.90000 -0.47	107.37	106.20	107.37	158
16 May 16	107.37000 -0.01	107.37	107.37	107.37	1
13 May 16	107.38000 +0.14	107.38	106.61	107.24	30
12 May 16	107.24000 +0.15	107.24	105.70	107.09	131
11 May 16	107.09000 +0.11	107.09	105.80	106.98	240
10 May 16	106.98000 -0.02	107.50	105.90	106.99	365
09 May 16	107.00000 +0.11	107.00	106.71	106.89	114
06 May 16	106.89000 -0.01	106.90	106.00	106.90	134
05 May 16	106.90000 -1.99	108.99	106.90	108.89	88
04 May 16	108.89000 -0.31	109.59	108.10	109.00	98
03 May 16	109.20000 -2.29	111.49	109.20	111.49	137
02 May 16	111.49000 +0.00	111.49	110.80	111.49	251
29 Apr 16	111.49000 +0.49	111.49	111.00	111.01	83
28 Apr 16	111.00000 +0.00	111.02	111.00	111.01	176
27 Apr 16	111.00000 +0.00	111.50	111.00	111.00	173
26 Apr 16	111.00000 -0.02	111.87	111.00	111.00	296
25 Apr 16	111.02000 -0.19	111.19	111.02	111.19	224
22 Apr 16	111.21000 +0.11	111.24	111.00	111.10	194
21 Apr 16	111.10000 +0.05	111.13	111.00	111.00	164
20 Apr 16	111.05000 +0.01	111.05	111.05	111.05	45
19 Apr 16	111.04000 -0.66	111.95	111.04	111.95	206
18 Apr 16	111.70000 +1.80	111.70	111.00	111.00	370
15 Apr 16	109.90000 -0.15	111.10	109.63	110.05	231
14 Apr 16	110.05000 -1.31	111.36	109.60	111.36	243
13 Apr 16	111.36000 -0.04	111.40	110.50	111.40	170
12 Apr 16	111.40000 +0.58	111.40	110.66	110.82	166
11 Apr 16	110.82000 -0.57	111.68	110.82	111.39	56
08 Apr 16	111.39000 +0.54	111.70	110.80	111.70	228
07 Apr 16	110.85000 -0.85	112.15	110.60	111.00	347
06 Apr 16	111.70000 -0.60	112.44	111.60	112.24	186
05 Apr 16	112.30000 +0.26	112.30	111.60	112.00	715
04 Apr 16	112.04000 -0.06	112.04	112.04	112.04	1
01 Apr 16	112.10000 +0.77	112.20	111.33	111.33	170
31 Mar 16	111.33000 -0.67	112.20	111.31	112.00	137
30 Mar 16	112.00000 +1.00	112.00	111.01	111.01	220
29 Mar 16	111.00000 +0.99	112.30	110.01	110.20	332
24 Mar 16	110.01000 -0.53	110.39	110.00	110.39	133
23 Mar 16	110.54000 -0.06	110.70	110.54	110.61	123
22 Mar 16	110.60000 +0.57	110.70	110.00	110.00	154
21 Mar 16	110.03000 -0.47	110.80	110.00	110.80	318
18 Mar 16	110.50000 +2.73	110.50	107.75	107.75	571
17 Mar 16	107.77000 -0.62	108.29	107.75	108.29	256
16 Mar 16	108.39000 +0.34	108.39	107.85	107.99	124
15 Mar 16	108.05000 +0.05	108.05	107.87	108.00	199
14 Mar 16	108.00000 +0.55	108.00	106.90	107.00	310
11 Mar 16	107.45000 -0.49	107.95	106.62	107.94	421
10 Mar 16	107.94000 +0.19	107.95	107.57	107.75	46
09 Mar 16	107.75000 -0.05	108.05	107.70	107.80	744
08 Mar 16	107.80000 -0.05	108.00	107.75	107.85	523
07 Mar 16	107.85000 -0.49	108.06	107.75	107.75	758
04 Mar 16	108.34000 -0.07	108.70	107.85	108.41	140
03 Mar 16	108.41000 -0.27	108.70	107.75	108.70	412
02 Mar 16	108.68000 +0.93	108.68	107.76	107.76	118
01 Mar 16	107.75000 -0.74	108.49	107.75	107.92	164
29 Feb 16	108.49000 -0.31	108.49	107.20	107.20	434
26 Feb 16	108.80000 +0.41	108.80	106.90	107.70	1,639
25 Feb 16	108.39000 +2.39	109.00	106.00	106.60	4,048
24 Feb 16	106.00000 +0.90	106.30	105.10	106.00	648
23 Feb 16	105.10000 -0.30	106.59	105.00	105.40	404
22 Feb 16	105.40000 +0.00	105.70	104.24	105.40	198
19 Feb 16	105.40000 -0.57	105.49	104.11	104.80	693
18 Feb 16	105.97000 +1.21	106.90	104.21	104.80	3,990
17 Feb 16	104.76000 -2.44	108.10	103.00	108.10	945
16 Feb 16	107.20000 -1.80	109.23	107.20	108.40	181
15 Feb 16	109.00000 +6.01	110.50	107.50	110.00	1,886
12 Feb 16	102.99000 +1.19	104.10	101.80	103.00	822
11 Feb 16	101.80000 -3.19	103.97	101.20	103.60	832
10 Feb 16	104.99000 +1.09	105.10	103.00	104.20	504
09 Feb 16	103.90000 -0.01	105.10	103.00	103.91	754
08 Feb 16	103.91000 +1.62	105.10	101.51	102.40	871
05 Feb 16	102.29000 +2.29	102.70	100.02	100.80	704
04 Feb 16	100.00000 -1.00	100.00	99.21	100.00	258
03 Feb 16	101.00000 +2.48	101.00	98.50	98.50	215
02 Feb 16	98.52000 +1.00	100.00	98.10	98.70	229
01 Feb 16	97.52000 +1.02	98.70	97.00	97.00	109
29 Jan 16	96.50000 -0.45	97.39	95.00	95.00	171
28 Jan 16	96.95000 +3.75	96.95	92.10	93.20	1,059
27 Jan 16	93.20000 -0.79	93.50	92.50	93.50	213
26 Jan 16	93.99000 -0.51	94.00	92.50	94.00	382
25 Jan 16	94.50000 +1.20	94.50	93.30	93.31	119
22 Jan 16	93.30000 +0.30	93.96	92.03	92.06	675
21 Jan 16	93.00000 +0.00	93.00	92.50	93.00	256
20 Jan 16	93.00000 -4.00	98.89	93.00	98.89	451
19 Jan 16	97.00000 +3.50	98.94	93.50	93.50	1,136
18 Jan 16	93.50000 +0.00	95.10	93.00	95.00	437
15 Jan 16	93.50000 -1.40	94.89	93.50	94.89	108
14 Jan 16	94.90000 -0.79	95.69	94.03	95.69	75
13 Jan 16	95.69000 -0.31	96.45	94.00	96.30	338
12 Jan 16	96.00000 +0.60	96.00	94.05	95.38	207
11 Jan 16	95.40000 +0.30	95.40	93.50	95.00	117
08 Jan 16	95.10000 -2.20	97.30	87.75	97.30	753
07 Jan 16	97.30000 +0.00	97.30	96.50	97.30	167
06 Jan 16	97.30000 -0.50	97.80	96.02	97.80	125
05 Jan 16	97.80000 +0.66	98.10	96.88	98.10	4,201
04 Jan 16	97.14000 -1.65	98.99	97.12	98.80	111
30 Dec 15	98.79000 +1.29	98.79	97.56	97.56	46
29 Dec 15	97.50000 +0.40	98.39	97.13	97.13	20
28 Dec 15	97.10000 -1.30	98.40	97.10	97.99	167
24 Dec 15	98.40000 +0.05	98.40	98.11	98.40	132
23 Dec 15	98.35000 +0.06	98.35	98.29	98.29	109
22 Dec 15	98.29000 +1.83	98.30	95.53	96.50	590
21 Dec 15	96.46000 -0.40	97.15	95.04	97.15	535
18 Dec 15	96.86000 -1.12	97.98	96.73	97.80	332
17 Dec 15	97.98000 +0.39	98.00	96.51	97.59	502
16 Dec 15	97.59000 -0.05	97.66	97.00	97.60	228
15 Dec 15	97.64000 -0.86	98.49	97.50	97.50	602
14 Dec 15	98.50000 -0.88	99.99	98.50	99.38	137
11 Dec 15	99.38000 -1.42	101.10	99.19	100.80	301
10 Dec 15	100.80000 +0.00	100.80	100.20	100.40	61
09 Dec 15	100.80000 +0.10	100.80	100.01	100.70	152
08 Dec 15	100.70000 -1.30	102.00	100.31	102.00	136
07 Dec 15	102.00000 +0.90	102.00	101.13	101.14	86
04 Dec 15	101.10000 -0.40	101.99	100.53	100.60	4,780
03 Dec 15	101.50000 +0.01	101.50	100.60	101.48	104
02 Dec 15	101.49000 +0.13	101.49	101.36	101.36	33
01 Dec 15	101.36000 +0.86	101.45	100.50	100.51	90
30 Nov 15	100.50000 +0.20	101.20	100.50	100.51	178
27 Nov 15	100.30000 -0.25	101.20	100.30	100.55	131
26 Nov 15	100.55000 -0.36	101.19	100.54	100.91	146
25 Nov 15	100.91000 -0.58	101.19	100.60	100.60	80
24 Nov 15	101.49000 -0.01	101.49	100.61	101.49	146
23 Nov 15	101.50000 +0.00	101.50	100.85	101.49	162
20 Nov 15	101.50000 +0.00	101.78	100.80	101.50	274
19 Nov 15	101.50000 -0.13	102.38	101.00	101.63	96
18 Nov 15	101.63000 -0.54	102.98	101.51	102.17	38
17 Nov 15	102.17000 -0.81	103.00	102.01	102.98	31
16 Nov 15	102.98000 +0.18	102.99	102.00	102.80	542
13 Nov 15	102.80000 +0.10	102.80	102.69	102.69	22
12 Nov 15	102.70000 +0.13	102.70	102.00	102.57	200
11 Nov 15	102.57000 +0.52	102.59	102.00	102.05	251
10 Nov 15	102.05000 +0.04	102.05	102.01	102.01	62
09 Nov 15	102.01000 -0.68	102.80	102.00	102.80	209
06 Nov 15	102.69000 -1.01	102.74	102.20	102.51	286
05 Nov 15	103.70000 -1.10	104.32	103.70	104.30	188
04 Nov 15	104.80000 +0.00	104.80	104.20	104.79	122
03 Nov 15	104.80000 +1.20	104.80	103.59	103.59	132
02 Nov 15	103.60000 +0.90	103.60	102.70	102.70	75
30 Oct 15	102.70000 +0.21	102.95	102.10	102.53	252
29 Oct 15	102.49000 -0.21	102.69	102.00	102.69	239
28 Oct 15	102.70000 +1.72	102.70	100.90	100.98	391
27 Oct 15	100.98000 +0.00	101.78	100.98	101.78	88
26 Oct 15	100.98000 +1.32	101.78	100.97	100.98	259
23 Oct 15	99.66000 -0.74	100.49	99.60	100.40	612
22 Oct 15	100.40000 +0.10	100.89	100.00	100.60	91
21 Oct 15	100.30000 +0.50	100.30	99.80	100.30	471
20 Oct 15	99.80000 +0.30	100.30	99.50	100.30	283
19 Oct 15	99.50000 -0.48	100.30	99.00	99.00	471
16 Oct 15	99.98000 +0.00	99.98	99.89	99.96	84
15 Oct 15	99.98000 +0.92	99.98	99.06	99.06	3
14 Oct 15	99.06000 -0.56	100.79	99.00	100.79	289
13 Oct 15	99.62000 -0.62	100.89	99.55	100.89	76
12 Oct 15	100.24000 -0.85	100.26	99.80	100.25	283
09 Oct 15	101.09000 +0.19	101.09	100.16	100.90	41
08 Oct 15	100.90000 +0.47	101.79	100.00	100.90	968
07 Oct 15	100.43000 -0.46	100.59	100.01	100.01	196
06 Oct 15	100.89000 +0.89	100.89	100.30	100.30	132
05 Oct 15	100.00000 +0.49	100.30	99.54	99.54	265
02 Oct 15	99.51000 -0.49	100.30	99.50	100.00	96
01 Oct 15	100.00000 +0.15	100.00	98.55	100.00	320
30 Sep 15	99.85000 +1.25	99.85	98.61	98.61	1,004
29 Sep 15	98.60000 -1.40	99.99	98.60	99.99	414
28 Sep 15	100.00000 -0.10	100.60	100.00	100.01	315
25 Sep 15	100.10000 +0.01	100.60	100.01	100.09	224
24 Sep 15	100.09000 +1.09	100.09	98.50	99.00	417
23 Sep 15	99.00000 +0.37	99.00	98.63	98.63	220
22 Sep 15	98.63000 -3.17	101.80	97.00	101.79	435
21 Sep 15	101.80000 +0.90	101.80	100.90	100.90	171
18 Sep 15	100.90000 -0.15	101.50	100.01	101.05	348
17 Sep 15	101.05000 -0.44	101.80	101.05	101.49	83
16 Sep 15	101.49000 +0.38	101.99	100.00	101.12	538
15 Sep 15	101.11000 -0.94	102.06	101.11	102.06	107
14 Sep 15	102.05000 -0.44	102.29	102.05	102.20	41
11 Sep 15	102.49000 +0.43	102.50	102.05	102.50	126
10 Sep 15	102.06000 -0.94	102.99	102.05	102.99	296
09 Sep 15	103.00000 +0.84	103.51	102.16	102.16	81
08 Sep 15	102.16000 -0.06	102.22	102.11	102.22	479
07 Sep 15	102.22000 +0.17	103.51	102.06	102.07	348
04 Sep 15	102.05000 -0.50	102.60	102.05	102.57	153
03 Sep 15	102.55000 +0.02	102.57	102.55	102.57	238
02 Sep 15	102.53000 -0.19	103.22	102.51	102.51	162
01 Sep 15	102.72000 +0.02	103.89	102.72	103.89	248
31 Aug 15	102.70000 +0.00	102.90	102.68	102.71	80
28 Aug 15	102.70000 +0.03	103.69	102.68	102.68	237
27 Aug 15	102.67000 -0.05	103.89	102.66	102.73	690
26 Aug 15	102.72000 -0.51	103.88	102.70	103.23	722
25 Aug 15	103.23000 +0.63	103.90	102.99	103.00	457
24 Aug 15	102.60000 -2.65	105.40	99.00	104.50	1,066
21 Aug 15	105.25000 -1.65	106.70	105.20	106.70	275
20 Aug 15	106.90000 -0.10	107.95	106.61	107.00	186
19 Aug 15	107.00000 -0.01	107.11	107.00	107.01	1,275
18 Aug 15	107.01000 +0.01	107.01	107.01	107.01	1
17 Aug 15	107.00000 +0.00	107.95	107.00	107.95	129
14 Aug 15	107.00000 -0.06	107.95	107.00	107.95	58
13 Aug 15	107.06000 +0.05	107.95	106.99	106.99	148
12 Aug 15	107.01000 -0.89	108.50	107.00	107.90	306
11 Aug 15	107.90000 -1.67	109.57	106.90	109.57	267
10 Aug 15	109.57000 +0.76	109.89	108.81	108.81	50
07 Aug 15	108.81000 -0.64	109.45	108.61	109.45	110
06 Aug 15	109.45000 -0.04	109.50	107.00	109.49	372
05 Aug 15	109.49000 +0.05	109.79	108.60	109.44	46
04 Aug 15	109.44000 +0.15	109.60	107.60	107.60	176
03 Aug 15	109.29000 +1.76	109.30	107.53	107.53	136
31 Jul 15	107.53000 -1.73	109.24	107.51	109.24	147
30 Jul 15	109.26000 +1.46	109.29	107.09	109.29	42
29 Jul 15	107.80000 +0.39	108.20	107.00	107.51	416
28 Jul 15	107.41000 +0.09	107.71	107.33	107.33	184
27 Jul 15	107.32000 +0.03	108.50	107.32	107.32	162
24 Jul 15	107.29000 -4.41	111.41	106.40	111.40	1,298
23 Jul 15	111.70000 -0.30	112.00	111.70	112.00	61
22 Jul 15	112.00000 -0.91	112.91	112.00	112.91	125
21 Jul 15	112.91000 -1.11	113.51	112.91	113.00	102
20 Jul 15	114.02000 +0.83	114.10	112.60	113.20	512
17 Jul 15	113.19000 +0.69	113.19	111.95	112.60	761
16 Jul 15	112.50000 +0.60	112.50	112.00	112.00	129
15 Jul 15	111.90000 -1.36	113.49	111.70	113.26	946
14 Jul 15	113.26000 +1.15	113.80	112.11	112.11	255
13 Jul 15	112.11000 -0.09	112.50	111.89	111.89	211
10 Jul 15	112.20000 +3.20	112.30	108.40	108.40	1,364
09 Jul 15	109.00000 +2.00	109.00	108.00	108.00	343
08 Jul 15	107.00000 +0.00	107.99	107.00	107.01	528
07 Jul 15	107.00000 +0.08	108.03	106.92	106.92	526
06 Jul 15	106.92000 -4.08	108.70	106.60	108.70	785
03 Jul 15	111.00000 +0.50	111.09	110.00	110.50	376
02 Jul 15	110.50000 +0.50	110.50	110.00	110.00	210
01 Jul 15	110.00000 +2.50	110.00	107.51	107.51	1,055
30 Jun 15	107.50000 -0.57	108.39	107.50	108.07	763
29 Jun 15	108.07000 -1.93	109.60	107.00	108.50	1,167
26 Jun 15	110.00000 +1.00	110.00	108.51	109.00	296
25 Jun 15	109.00000 +0.90	109.30	108.13	109.30	525
24 Jun 15	108.10000 -0.20	109.13	108.10	108.20	80
23 Jun 15	108.30000 +0.00	109.29	108.30	108.30	381
22 Jun 15	108.30000 +2.33	108.35	106.99	107.00	542
19 Jun 15	105.97000 -0.50	107.00	104.80	106.47	611
18 Jun 15	106.47000 -0.53	106.89	106.01	106.01	234
17 Jun 15	107.00000 -0.51	107.80	106.90	107.51	416
16 Jun 15	107.51000 +0.28	107.98	105.70	107.00	472
15 Jun 15	107.23000 -0.87	107.98	107.20	107.32	452
12 Jun 15	108.10000 +0.00	108.94	107.00	108.10	296
11 Jun 15	108.10000 -1.69	109.81	108.10	109.81	557
10 Jun 15	109.79000 +0.19	109.80	108.93	109.59	73
09 Jun 15	109.60000 +0.40	109.60	108.06	109.30	358
08 Jun 15	109.20000 +0.80	109.20	108.10	108.10	186
05 Jun 15	108.40000 -1.60	109.99	108.40	109.99	583
04 Jun 15	110.00000 -0.80	111.00	109.30	111.00	7,815
03 Jun 15	110.80000 -0.70	111.51	110.80	111.51	335
02 Jun 15	111.50000 -0.50	112.01	111.50	112.00	362
01 Jun 15	112.00000 +0.19	113.20	111.92	112.90	291
29 May 15	111.81000 -1.09	113.80	111.81	113.80	330
28 May 15	112.90000 -2.10	115.45	112.90	115.45	421
27 May 15	115.00000 +1.11	115.00	113.25	114.50	296
26 May 15	113.89000 -4.10	114.68	113.45	114.00	2,356
25 May 15	117.99000 +1.09	117.99	116.89	116.89	149
22 May 15	116.90000 +0.18	117.00	116.72	116.72	155
21 May 15	116.72000 -0.71	116.98	116.72	116.72	1,598
20 May 15	117.43000 -0.02	117.45	116.76	117.45	300
19 May 15	117.45000 -1.05	118.49	116.65	118.49	676
18 May 15	118.50000 -0.42	118.92	117.70	118.92	160
15 May 15	118.92000 -0.28	119.99	118.92	119.21	70
14 May 15	119.20000 -0.80	120.00	119.20	119.99	165
13 May 15	120.00000 +0.20	121.00	119.81	121.00	3,179
12 May 15	119.80000 -1.70	121.49	119.80	121.49	460
11 May 15	121.50000 +0.50	121.50	120.99	121.00	481
08 May 15	121.00000 +0.03	121.00	120.94	121.00	197
07 May 15	120.97000 -0.03	121.00	120.10	121.00	283
06 May 15	121.00000 +1.00	121.00	119.05	120.00	1,865
05 May 15	120.00000 +1.26	120.40	118.84	118.84	639
04 May 15	118.74000 -0.41	120.09	118.73	118.90	200
30 Apr 15	119.15000 -1.25	121.20	119.15	121.20	769
29 Apr 15	120.40000 -0.30	121.20	120.10	120.70	732
28 Apr 15	120.70000 -1.79	122.74	120.70	122.74	360
27 Apr 15	122.49000 +1.58	122.50	120.43	120.80	920
24 Apr 15	120.91000 -0.53	121.44	119.21	121.44	378
23 Apr 15	121.44000 -0.29	121.69	120.41	121.69	45
22 Apr 15	121.73000 +1.13	122.20	120.70	122.20	430
21 Apr 15	120.60000 +0.35	121.37	119.15	119.20	376
20 Apr 15	120.25000 +0.30	120.25	119.15	119.15	327
17 Apr 15	119.95000 -0.05	121.00	119.15	121.00	410
16 Apr 15	120.00000 -1.00	121.00	120.00	120.99	1,003
15 Apr 15	121.00000 +1.85	121.00	120.00	120.40	500
14 Apr 15	119.15000 +0.38	120.09	118.70	118.77	312
13 Apr 15	118.77000 -0.73	119.75	118.77	119.00	90
10 Apr 15	119.50000 -0.14	120.39	118.60	120.00	530
09 Apr 15	119.64000 +1.25	119.64	118.20	118.90	471
08 Apr 15	118.39000 +1.39	118.60	118.00	118.00	510
07 Apr 15	117.00000 +0.00	117.40	116.50	116.81	475
02 Apr 15	117.00000 -0.50	118.00	117.00	117.70	300
01 Apr 15	117.50000 +0.99	117.50	117.00	117.40	432
31 Mar 15	116.51000 -0.78	117.40	116.51	117.40	216
30 Mar 15	117.29000 +0.29	117.30	116.26	116.99	1,017
27 Mar 15	117.00000 +1.75	117.00	115.00	115.30	623
26 Mar 15	115.25000 +1.10	115.25	112.70	114.15	978
25 Mar 15	114.15000 +0.15	114.15	112.72	114.00	541
24 Mar 15	114.00000 +0.80	114.00	112.74	113.19	430
23 Mar 15	113.20000 -0.06	113.26	112.90	113.26	585
20 Mar 15	113.26000 -1.20	114.50	113.25	114.46	785
19 Mar 15	114.46000 +1.11	114.50	114.46	114.46	41
18 Mar 15	113.35000 -0.65	114.60	113.25	114.60	205
17 Mar 15	114.00000 -0.60	114.61	113.99	114.61	445
16 Mar 15	114.60000 +0.29	115.31	114.60	115.30	324
13 Mar 15	114.31000 -0.69	115.47	114.31	115.01	175
12 Mar 15	115.00000 -0.39	115.37	115.00	115.00	181
11 Mar 15	115.39000 -0.51	115.89	115.00	115.89	141
10 Mar 15	115.90000 -0.10	115.94	115.01	115.93	276
09 Mar 15	116.00000 +0.99	116.20	115.11	115.51	129
06 Mar 15	115.01000 -0.89	115.89	115.00	115.89	152
05 Mar 15	115.90000 +0.40	115.90	115.00	115.50	366
04 Mar 15	115.50000 -0.80	116.85	115.50	116.85	561
03 Mar 15	116.30000 +0.10	117.10	115.90	117.00	783
02 Mar 15	116.20000 +3.50	116.20	114.70	114.70	476
27 Feb 15	112.70000 -1.30	114.90	112.70	114.01	2,094
26 Feb 15	114.00000 +0.20	114.00	113.71	113.80	120
25 Feb 15	113.80000 +0.31	113.80	113.01	113.48	588
24 Feb 15	113.49000 +0.19	113.49	112.75	113.30	122
23 Feb 15	113.30000 -0.18	113.30	112.99	113.00	515
20 Feb 15	113.48000 +0.78	113.48	112.70	113.00	273
19 Feb 15	112.70000 -1.15	113.60	111.00	113.50	563
18 Feb 15	113.85000 -1.05	114.90	113.80	114.90	647
17 Feb 15	114.90000 -1.20	116.45	114.90	116.45	762
16 Feb 15	116.10000 +0.05	116.10	116.05	116.05	56
13 Feb 15	116.05000 +0.35	117.00	115.70	115.70	696
12 Feb 15	115.70000 +1.98	115.70	114.29	115.00	1,009
11 Feb 15	113.72000 +0.27	114.21	113.51	113.80	1,801
10 Feb 15	113.45000 +0.60	113.49	112.76	112.90	347
09 Feb 15	112.85000 +0.22	113.00	112.02	112.65	278
06 Feb 15	112.63000 +0.83	113.00	111.80	111.80	616
05 Feb 15	111.80000 -0.43	111.80	111.40	111.80	273
04 Feb 15	112.23000 +1.52	112.30	110.63	110.71	542
03 Feb 15	110.71000 +0.15	111.50	110.56	110.56	488
02 Feb 15	110.56000 +0.07	110.56	110.50	110.50	358
30 Jan 15	110.49000 -0.30	111.10	110.46	110.79	330
29 Jan 15	110.79000 +0.49	110.79	110.22	110.22	902
28 Jan 15	110.30000 +0.20	110.30	110.21	110.21	1,405
27 Jan 15	110.10000 +0.95	110.20	109.16	109.16	502
26 Jan 15	109.15000 -0.14	110.00	108.51	108.51	713
23 Jan 15	109.29000 +2.39	109.30	106.80	106.89	1,317
22 Jan 15	106.90000 +0.88	107.20	106.03	106.03	491
21 Jan 15	106.02000 -0.42	106.60	105.90	105.90	199
20 Jan 15	106.44000 -0.01	106.44	105.50	106.44	464
19 Jan 15	106.45000 +1.35	106.45	105.11	105.11	189
16 Jan 15	105.10000 -0.71	106.00	105.10	105.81	377
15 Jan 15	105.81000 -0.19	106.00	105.81	105.81	69
14 Jan 15	106.00000 -0.20	106.80	106.00	106.10	217
13 Jan 15	106.20000 -0.60	106.80	106.10	106.79	175
12 Jan 15	106.80000 +0.00	106.80	106.79	106.80	142
09 Jan 15	106.80000 +0.00	106.80	106.79	106.80	30
08 Jan 15	106.80000 -0.30	107.09	106.10	107.09	407
07 Jan 15	107.10000 +0.20	107.10	106.72	107.10	326
06 Jan 15	106.90000 -0.60	107.10	106.90	107.10	126
05 Jan 15	107.50000 -1.35	108.25	107.50	108.11	311
02 Jan 15	108.85000 -0.15	109.00	108.20	109.00	169
31 Dec 14	109.00000 +0.39	109.00	107.56	108.61	205
30 Dec 14	108.61000 +0.81	109.10	108.60	109.10	25
29 Dec 14	107.80000 -1.20	109.25	107.80	108.30	609
24 Dec 14	109.00000 +0.25	109.00	108.40	108.75	314
23 Dec 14	108.75000 +0.64	108.75	108.10	108.11	99
22 Dec 14	108.11000 +0.11	108.70	107.60	107.94	326
19 Dec 14	108.00000 +0.55	108.00	107.45	107.45	425
18 Dec 14	107.45000 +1.41	107.45	106.10	106.10	1,513
17 Dec 14	106.04000 -0.57	106.90	106.04	106.65	742
16 Dec 14	106.61000 +0.57	106.84	106.03	106.11	943
15 Dec 14	106.04000 +3.12	106.90	104.20	104.50	1,371
12 Dec 14	102.92000 -0.88	103.39	102.83	103.10	821
11 Dec 14	103.80000 +1.00	103.80	102.82	102.82	737
10 Dec 14	102.80000 +0.40	102.81	102.40	102.81	139
09 Dec 14	102.40000 +0.40	102.70	101.50	102.45	792
08 Dec 14	102.00000 +2.01	102.70	100.00	100.00	745
05 Dec 14	99.99000 +0.20	100.60	99.79	99.79	323
04 Dec 14	99.79000 +0.69	99.79	99.12	99.12	208
03 Dec 14	99.10000 -0.10	99.51	99.10	99.20	96
02 Dec 14	99.20000 +0.10	99.70	99.12	99.12	71
01 Dec 14	99.10000 -0.38	100.00	99.10	99.48	645
28 Nov 14	99.48000 -0.02	99.49	99.11	99.49	54
27 Nov 14	99.50000 +0.50	99.50	99.00	99.01	216
26 Nov 14	99.00000 +1.00	99.00	98.00	98.20	1,304
25 Nov 14	98.00000 +0.00	99.00	98.00	99.00	146
24 Nov 14	98.00000 +0.00	98.80	98.00	98.00	417
21 Nov 14	98.00000 -0.47	99.19	97.80	98.47	418
20 Nov 14	98.47000 -0.01	98.51	98.47	98.49	192
19 Nov 14	98.48000 +0.00	99.20	98.48	98.48	134
18 Nov 14	98.48000 -0.02	99.00	98.47	98.50	162
17 Nov 14	98.50000 -0.10	98.98	98.30	98.98	2,306
14 Nov 14	98.60000 -0.60	99.20	98.30	99.20	136
13 Nov 14	99.20000 +0.70	99.20	98.31	98.50	63
12 Nov 14	98.50000 +0.20	98.51	98.50	98.51	387
11 Nov 14	98.30000 -0.20	98.50	98.30	98.50	35
10 Nov 14	98.50000 +0.00	98.51	98.30	98.30	678
07 Nov 14	98.50000 -0.40	98.90	98.50	98.90	519
06 Nov 14	98.90000 +0.60	98.90	98.30	98.31	55
05 Nov 14	98.30000 -0.01	98.99	98.30	98.32	607
04 Nov 14	98.31000 -0.88	99.39	98.30	99.19	500
03 Nov 14	99.19000 +0.79	99.40	98.32	98.66	649
31 Oct 14	98.40000 +0.00	99.38	98.10	98.40	291
30 Oct 14	98.40000 -0.59	98.99	98.00	98.99	546
29 Oct 14	98.99000 +0.59	99.40	98.20	98.39	347
28 Oct 14	98.40000 +0.61	98.40	97.50	97.79	121
27 Oct 14	97.79000 +0.53	97.80	97.40	97.60	197
24 Oct 14	97.26000 +0.26	97.40	96.42	97.00	536
23 Oct 14	97.00000 +0.60	97.00	96.41	96.41	3,368
22 Oct 14	96.40000 +0.20	97.05	96.25	96.25	208
21 Oct 14	96.20000 +1.80	96.20	94.51	94.51	268
20 Oct 14	94.40000 +0.43	94.40	93.97	93.97	61
17 Oct 14	93.97000 +0.55	94.80	93.20	93.89	407
16 Oct 14	93.42000 -2.58	96.00	93.40	94.00	1,209
15 Oct 14	96.00000 -0.75	96.82	94.60	95.80	541
14 Oct 14	96.75000 -0.05	98.39	95.83	98.20	370
13 Oct 14	96.80000 -2.00	98.00	96.80	98.00	323
10 Oct 14	98.80000 -0.53	99.34	97.00	99.34	943
09 Oct 14	99.33000 -0.96	100.70	99.33	100.29	751
08 Oct 14	100.29000 +0.89	100.29	99.37	99.41	470
07 Oct 14	99.40000 -0.60	100.60	99.23	100.23	672
06 Oct 14	100.00000 +1.20	100.23	98.81	98.81	433
03 Oct 14	98.80000 +2.45	99.80	96.36	96.36	1,065
02 Oct 14	96.35000 -0.30	96.70	96.35	96.67	353
01 Oct 14	96.65000 +0.20	97.58	96.61	97.58	239
30 Sep 14	96.45000 -0.05	97.61	96.45	97.61	550
29 Sep 14	96.50000 -0.55	98.00	96.40	98.00	501
26 Sep 14	97.05000 -1.02	98.22	97.00	98.07	471
25 Sep 14	98.07000 -0.87	99.19	98.07	98.94	101
24 Sep 14	98.94000 +1.74	99.50	96.80	97.20	1,266
23 Sep 14	97.20000 -0.45	98.28	97.01	97.52	458
22 Sep 14	97.65000 -0.95	98.50	97.50	98.50	230
19 Sep 14	98.60000 -0.80	99.50	98.41	99.39	221
18 Sep 14	99.40000 +1.80	99.40	97.61	97.61	834
17 Sep 14	97.60000 -0.90	98.54	97.60	98.50	406
16 Sep 14	98.50000 -0.60	99.50	98.40	99.10	478
15 Sep 14	99.10000 -0.90	100.00	98.90	100.00	301
12 Sep 14	100.00000 -0.85	100.85	100.00	100.83	1,020
11 Sep 14	100.85000 -0.05	100.96	100.83	100.91	72
10 Sep 14	100.90000 +0.07	101.50	100.84	100.84	63
09 Sep 14	100.83000 -0.97	101.99	100.83	101.80	319
08 Sep 14	101.80000 +0.80	101.80	100.32	100.50	124
05 Sep 14	101.00000 +0.36	101.50	100.50	100.64	1,478
04 Sep 14	100.64000 -0.36	101.04	100.64	101.03	576
03 Sep 14	101.00000 -0.01	101.72	101.00	101.04	141
02 Sep 14	101.01000 -0.09	101.12	101.00	101.11	188
01 Sep 14	101.10000 -0.40	101.80	101.01	101.53	853
29 Aug 14	101.50000 -0.31	101.81	101.50	101.81	59
28 Aug 14	101.81000 +0.30	102.70	101.51	101.51	1,030
27 Aug 14	101.51000 -0.14	102.69	101.51	101.53	427
26 Aug 14	101.65000 +0.00	102.00	101.65	101.65	27
25 Aug 14	101.65000 +0.15	102.40	101.51	101.51	49
22 Aug 14	101.50000 +0.30	101.80	101.20	101.20	147
21 Aug 14	101.20000 +0.30	102.09	100.91	100.91	52
20 Aug 14	100.90000 -0.60	102.70	100.70	101.51	535
19 Aug 14	101.50000 -0.60	102.45	101.30	102.09	343
18 Aug 14	102.10000 +0.91	102.10	101.20	101.20	113
15 Aug 14	101.19000 +1.08	101.19	100.12	100.12	129
14 Aug 14	100.11000 -1.19	101.30	100.10	101.30	1,809
13 Aug 14	101.30000 +0.30	101.50	101.00	101.00	205
12 Aug 14	101.00000 +0.40	101.50	100.60	100.90	433
11 Aug 14	100.60000 +0.00	100.60	100.00	100.59	394
08 Aug 14	100.60000 +0.50	100.90	100.10	100.60	485
07 Aug 14	100.10000 +0.21	100.59	99.89	99.89	80
06 Aug 14	99.89000 -0.06	100.29	99.30	99.94	110
05 Aug 14	99.95000 +1.10	99.95	99.00	99.00	175
04 Aug 14	98.85000 +0.85	98.85	98.00	98.00	117
01 Aug 14	98.00000 +0.20	98.70	97.51	98.01	407
31 Jul 14	97.80000 +0.13	97.89	97.40	97.40	1,078
30 Jul 14	97.67000 -0.43	98.50	97.15	98.50	140
29 Jul 14	98.10000 -0.10	98.35	97.16	98.19	817
28 Jul 14	98.20000 +1.37	98.20	97.11	97.11	280
25 Jul 14	96.83000 +0.03	97.57	96.80	96.80	325
24 Jul 14	96.80000 -0.31	97.25	96.80	97.02	730
23 Jul 14	97.11000 -0.89	97.99	96.60	97.99	737
22 Jul 14	98.00000 +0.40	98.00	97.00	97.60	661
21 Jul 14	97.60000 -0.83	98.50	97.60	98.50	362
18 Jul 14	98.43000 -0.42	98.43	97.60	98.10	564
17 Jul 14	98.85000 -0.14	98.85	98.12	98.85	126
16 Jul 14	98.99000 +0.49	98.99	97.60	98.50	599
15 Jul 14	98.50000 -0.73	100.00	98.50	100.00	806
14 Jul 14	99.23000 -0.27	99.74	99.23	99.49	207
11 Jul 14	99.50000 -0.10	100.00	99.50	99.61	265
10 Jul 14	99.60000 -0.50	100.11	99.60	100.11	538
09 Jul 14	100.10000 -0.55	100.72	100.10	100.66	782
08 Jul 14	100.65000 -0.35	101.65	100.56	101.00	464
07 Jul 14	101.00000 +0.55	101.79	100.55	101.00	583
04 Jul 14	100.45000 -0.05	101.29	100.40	100.50	244
03 Jul 14	100.50000 -0.10	101.00	100.40	100.60	137
02 Jul 14	100.60000 +0.06	100.61	100.51	100.54	79
01 Jul 14	100.54000 -0.86	101.45	99.80	101.41	1,044
30 Jun 14	101.40000 -0.10	101.59	101.40	101.50	125
27 Jun 14	101.50000 -0.70	102.31	101.50	102.21	557
26 Jun 14	102.20000 +0.00	103.60	102.20	103.60	97
25 Jun 14	102.20000 -1.20	103.46	102.10	103.40	467
24 Jun 14	103.40000 -1.10	104.50	103.30	104.50	341
23 Jun 14	104.50000 +0.78	104.50	103.72	103.72	116
20 Jun 14	103.72000 +0.02	103.81	103.55	103.55	265
19 Jun 14	103.70000 -1.30	105.70	103.50	105.70	1,159
18 Jun 14	105.00000 +0.13	105.70	105.00	105.70	417
17 Jun 14	104.87000 +0.97	105.46	104.20	104.90	281
16 Jun 14	103.90000 +0.25	105.09	103.66	105.09	207
13 Jun 14	103.65000 +0.00	105.10	103.65	103.70	614
12 Jun 14	103.65000 -1.11	104.69	103.65	104.69	212
11 Jun 14	104.76000 +1.06	104.80	103.70	104.00	595
10 Jun 14	103.70000 +0.03	104.00	103.65	104.00	204
09 Jun 14	103.67000 +0.02	104.78	103.65	104.00	226
06 Jun 14	103.65000 +0.05	104.01	103.51	104.00	149
05 Jun 14	103.60000 -0.40	105.01	103.60	105.01	253
04 Jun 14	104.00000 -2.00	105.99	103.60	105.10	688
03 Jun 14	106.00000 +0.60	106.30	105.50	106.30	106
02 Jun 14	105.40000 +1.20	106.50	104.05	105.70	519
30 May 14	104.20000 -0.52	105.60	104.10	105.00	599
29 May 14	104.72000 +0.22	105.11	104.72	105.01	67
28 May 14	104.50000 -1.00	106.76	104.50	105.50	805
27 May 14	105.50000 -1.70	106.00	103.00	103.00	223
26 May 14	107.20000 +0.00	108.00	107.20	107.40	217
23 May 14	107.20000 +0.31	107.40	107.00	107.21	520
22 May 14	106.89000 -1.85	108.74	106.89	108.74	252
21 May 14	108.74000 +2.24	108.74	106.50	107.21	424
20 May 14	106.50000 +0.00	107.33	106.49	106.49	425
19 May 14	106.50000 +0.00	106.50	105.79	106.50	846
16 May 14	106.50000 +0.05	106.50	106.45	106.45	211
15 May 14	106.45000 -0.75	107.50	106.00	107.21	483
14 May 14	107.20000 -0.55	108.00	107.20	107.75	845
13 May 14	107.75000 -0.24	108.00	107.75	107.99	487
12 May 14	107.99000 -0.01	107.99	107.20	107.20	241
09 May 14	108.00000 -1.00	109.30	107.20	109.00	692
08 May 14	109.00000 +0.90	109.00	107.21	109.00	387
07 May 14	108.10000 +3.91	108.10	104.20	104.20	312
06 May 14	104.19000 -0.81	105.10	104.00	105.00	730
05 May 14	105.00000 -1.00	106.89	103.60	106.11	578
02 May 14	106.00000 +0.14	106.30	104.50	105.86	747
01 May 14	105.86000 +0.00	105.86	105.86	105.86	0
30 Apr 14	105.86000 +0.61	106.99	104.50	106.01	562
29 Apr 14	105.25000 -0.50	106.49	105.25	105.75	334
28 Apr 14	105.75000 +0.45	106.50	105.28	106.11	355
25 Apr 14	105.30000 -0.70	106.53	105.30	106.21	464
24 Apr 14	106.00000 +0.40	106.57	105.70	105.70	158
23 Apr 14	105.60000 -1.01	106.15	105.50	106.15	480
22 Apr 14	106.61000 -1.29	107.50	106.10	107.50	667
17 Apr 14	107.90000 +0.60	109.00	107.30	107.30	279
16 Apr 14	107.30000 -0.50	108.54	107.30	107.50	417
15 Apr 14	107.80000 -0.90	109.30	106.30	109.00	787
14 Apr 14	108.70000 -1.97	110.80	105.70	110.80	753
11 Apr 14	110.67000 -1.03	111.91	110.50	111.70	139
10 Apr 14	111.70000 -0.42	113.20	111.70	112.12	1,464
09 Apr 14	112.12000 -1.88	113.99	110.50	113.99	1,107
08 Apr 14	114.00000 -1.16	114.42	112.00	114.25	722
07 Apr 14	115.16000 +0.66	115.30	113.76	114.50	785
04 Apr 14	114.50000 +0.37	114.70	113.76	114.40	513
03 Apr 14	114.13000 +1.38	114.13	112.65	112.75	556
02 Apr 14	112.75000 +0.60	112.90	112.50	112.50	166
01 Apr 14	112.15000 +0.75	112.15	109.90	111.19	345
31 Mar 14	111.40000 +0.93	111.40	109.60	110.40	371
28 Mar 14	110.47000 +0.98	111.70	109.49	109.49	688
27 Mar 14	109.49000 +0.11	110.79	109.39	109.39	1,387
26 Mar 14	109.38000 -1.22	112.00	109.26	112.00	1,043
25 Mar 14	110.60000 -0.15	111.99	110.24	111.00	16,941
24 Mar 14	110.75000 +0.52	110.99	109.70	109.90	1,288
21 Mar 14	110.23000 -0.08	111.26	110.00	110.20	1,052
20 Mar 14	110.31000 -1.89	112.60	110.00	112.60	1,525
19 Mar 14	112.20000 +0.22	112.20	111.14	112.00	8,536
18 Mar 14	111.98000 -0.75	112.20	111.10	111.86	431
17 Mar 14	112.73000 -2.03	113.72	112.00	113.20	695
14 Mar 14	114.76000 -0.24	115.00	112.60	113.80	1,380
13 Mar 14	115.00000 -0.30	115.80	115.00	115.31	195
12 Mar 14	115.30000 -0.35	116.09	115.30	116.00	692
11 Mar 14	115.65000 -2.24	117.79	115.65	117.79	944
10 Mar 14	117.89000 +2.05	117.95	115.88	116.97	493
07 Mar 14	115.84000 -1.86	117.89	115.60	117.40	946
06 Mar 14	117.70000 +0.69	117.94	116.50	117.40	1,148
05 Mar 14	117.01000 -1.61	119.20	116.00	118.95	2,411
04 Mar 14	118.62000 +5.64	120.40	114.01	114.01	4,512
03 Mar 14	112.98000 +3.84	113.10	111.00	111.10	2,288
28 Feb 14	109.14000 -0.46	109.60	108.70	108.99	591
27 Feb 14	109.60000 +0.30	109.60	109.02	109.29	336
26 Feb 14	109.30000 +1.51	109.30	107.23	107.23	1,442
25 Feb 14	107.79000 +0.56	107.79	107.23	107.23	146
24 Feb 14	107.23000 -0.07	107.66	107.23	107.30	847
21 Feb 14	107.30000 +0.16	107.79	107.24	107.24	1,225
20 Feb 14	107.14000 -0.30	107.50	107.02	107.44	1,227
19 Feb 14	107.44000 +0.54	107.46	106.91	106.91	227
18 Feb 14	106.90000 +0.13	107.50	106.40	107.50	1,928
17 Feb 14	106.77000 -0.06	107.10	106.60	106.84	318
14 Feb 14	106.83000 +0.82	106.89	106.01	106.01	2,410
13 Feb 14	106.01000 +1.21	106.26	104.78	105.40	717
12 Feb 14	104.80000 +1.79	104.80	103.01	103.01	302
11 Feb 14	103.01000 -0.05	104.20	103.00	104.20	1,902
10 Feb 14	103.06000 +1.12	105.00	102.00	102.01	1,718
07 Feb 14	101.94000 -0.74	102.69	101.94	102.68	287
06 Feb 14	102.68000 +0.44	102.69	101.20	101.25	1,003
05 Feb 14	102.24000 -0.16	102.39	101.26	101.26	1,325
04 Feb 14	102.40000 -0.29	102.40	101.20	101.20	635
03 Feb 14	102.69000 +0.71	102.69	101.05	101.05	1,250
31 Jan 14	101.98000 +0.66	101.98	101.35	101.36	450
30 Jan 14	101.32000 -0.28	101.60	101.32	101.60	1,233
29 Jan 14	101.60000 -0.15	101.60	101.30	101.30	71
28 Jan 14	101.75000 +0.55	101.75	101.00	101.01	483
27 Jan 14	101.20000 -0.01	102.00	101.18	101.20	792
24 Jan 14	101.21000 -0.74	102.10	101.21	101.95	791
23 Jan 14	101.95000 +1.66	102.04	100.25	100.25	990
22 Jan 14	100.29000 +1.30	100.29	99.00	99.03	570
21 Jan 14	98.99000 -0.01	99.00	98.00	98.00	230
20 Jan 14	99.00000 +0.00	99.00	98.52	98.52	235
17 Jan 14	99.00000 +0.79	99.00	98.00	98.20	3,409
16 Jan 14	98.21000 +0.00	99.00	97.20	99.00	904
15 Jan 14	98.21000 +0.01	99.00	98.20	98.20	2,149
14 Jan 14	98.20000 +0.00	98.34	98.20	98.21	101
13 Jan 14	98.20000 +0.20	98.50	98.00	98.01	618
10 Jan 14	98.00000 -0.36	98.38	98.00	98.36	2,837
09 Jan 14	98.36000 +0.48	98.36	97.80	97.80	1,727
08 Jan 14	97.88000 +1.86	98.20	97.00	97.05	2,082
07 Jan 14	96.02000 -0.45	97.00	96.01	96.47	682
06 Jan 14	96.47000 +1.54	96.70	94.94	94.94	1,157
03 Jan 14	94.93000 +0.93	94.93	93.10	94.11	1,019
02 Jan 14	94.00000 +0.90	94.29	93.40	93.40	580
31 Dec 13	93.10000 +0.01	93.10	93.08	93.08	140
30 Dec 13	93.09000 +0.51	93.09	92.60	92.60	225
27 Dec 13	92.58000 -0.17	92.99	92.30	92.75	602
24 Dec 13	92.75000 +0.25	92.80	92.47	92.50	266
23 Dec 13	92.50000 +1.00	92.50	90.80	90.80	580
20 Dec 13	91.50000 +0.81	91.50	90.69	90.70	348
19 Dec 13	90.69000 +0.59	91.09	89.90	90.09	1,534
18 Dec 13	90.10000 +0.82	90.39	89.10	89.80	741
17 Dec 13	89.28000 +0.48	89.45	88.50	88.80	2,339
16 Dec 13	88.80000 -0.05	89.25	88.60	89.00	2,407
13 Dec 13	88.85000 -0.85	90.45	88.81	89.90	2,128
12 Dec 13	89.70000 +0.62	89.70	87.80	88.31	982
11 Dec 13	89.08000 -0.12	89.70	88.40	89.21	1,540
10 Dec 13	89.20000 -0.04	89.95	88.20	89.26	858
09 Dec 13	89.24000 +0.64	90.00	88.41	88.41	827
06 Dec 13	88.60000 -0.28	88.90	87.20	88.90	1,089
05 Dec 13	88.88000 -0.02	88.90	87.42	88.90	167
04 Dec 13	88.90000 +1.06	88.90	87.41	88.00	399
03 Dec 13	87.84000 -0.21	88.90	87.60	88.90	548
02 Dec 13	88.05000 +0.05	88.06	88.00	88.00	66
29 Nov 13	88.00000 -1.20	89.50	87.80	89.19	1,122
28 Nov 13	89.20000 +0.60	89.20	88.02	88.60	425
27 Nov 13	88.60000 +0.00	88.69	88.50	88.61	441
26 Nov 13	88.60000 -0.90	90.45	87.80	87.80	2,233
25 Nov 13	89.50000 +0.89	89.50	88.20	88.61	209
22 Nov 13	88.61000 +0.17	89.24	88.50	89.01	424
21 Nov 13	88.44000 -0.61	89.15	88.25	89.05	1,204
20 Nov 13	89.05000 -0.40	89.45	88.00	89.45	2,438
19 Nov 13	89.45000 +0.25	89.45	88.60	89.20	275
18 Nov 13	89.20000 +1.50	89.20	87.71	87.71	1,023
15 Nov 13	87.70000 -0.78	88.47	87.70	88.47	83
14 Nov 13	88.48000 +0.78	88.50	87.59	87.71	486
13 Nov 13	87.70000 +0.70	87.70	87.00	87.00	1,450
12 Nov 13	87.00000 +0.50	87.29	85.02	86.50	863
11 Nov 13	86.50000 -0.30	86.80	86.01	86.80	26
08 Nov 13	86.80000 +0.91	86.80	85.00	86.00	528
07 Nov 13	85.89000 +0.71	85.90	85.18	85.18	134
06 Nov 13	85.18000 +0.88	85.29	84.30	84.30	263
05 Nov 13	84.30000 -0.45	84.99	84.10	84.74	477
04 Nov 13	84.75000 +1.14	84.75	83.60	83.70	482
01 Nov 13	83.61000 +0.21	83.80	83.60	83.60	50
31 Oct 13	83.40000 +0.00	83.40	82.68	83.40	150
30 Oct 13	83.40000 -0.35	83.90	82.40	83.90	364
29 Oct 13	83.75000 -0.35	84.10	83.60	84.10	162
28 Oct 13	84.10000 -0.15	84.70	83.80	84.70	615
25 Oct 13	84.25000 -0.25	84.50	84.00	84.50	118
24 Oct 13	84.50000 -0.30	84.95	84.10	84.80	691
23 Oct 13	84.80000 -1.45	86.25	84.80	86.25	575
22 Oct 13	86.25000 -0.75	87.00	86.25	87.00	245
21 Oct 13	87.00000 -0.43	87.00	86.40	86.40	460
18 Oct 13	87.43000 +0.03	87.43	86.72	87.39	741
17 Oct 13	87.40000 +0.60	87.40	85.95	86.80	448
16 Oct 13	86.80000 +1.10	86.80	84.40	85.70	800
15 Oct 13	85.70000 -0.30	86.00	84.80	85.20	1,366
14 Oct 13	86.00000 +0.04	86.00	85.24	85.99	567
11 Oct 13	85.96000 +0.67	85.96	84.60	85.29	198
10 Oct 13	85.29000 +1.29	85.90	84.00	84.00	1,299
09 Oct 13	84.00000 +2.64	85.00	81.36	81.36	1,506
08 Oct 13	81.36000 +0.76	81.36	80.20	80.60	331
07 Oct 13	80.60000 -0.04	80.60	80.60	80.60	21
04 Oct 13	80.64000 +0.12	81.37	80.00	81.37	535
03 Oct 13	80.52000 -0.85	81.36	80.50	81.36	177
02 Oct 13	81.37000 +0.16	81.37	81.21	81.21	272
01 Oct 13	81.21000 -0.09	81.40	80.00	81.30	844
30 Sep 13	81.30000 -0.21	81.30	80.00	81.19	475
27 Sep 13	81.51000 +0.31	81.51	80.75	81.20	179
26 Sep 13	81.20000 -0.59	81.80	81.20	81.79	71
25 Sep 13	81.79000 +1.04	81.80	80.76	80.76	980
24 Sep 13	80.75000 +0.45	80.76	80.30	80.30	5
23 Sep 13	80.30000 -0.20	80.59	80.30	80.50	198
20 Sep 13	80.50000 +0.15	81.20	80.35	80.35	131
19 Sep 13	80.35000 -0.35	81.60	79.60	81.60	674
18 Sep 13	80.70000 -1.20	81.89	80.60	81.89	368
17 Sep 13	81.90000 +0.01	81.90	80.30	81.89	822
16 Sep 13	81.89000 +0.09	81.89	81.80	81.80	21
13 Sep 13	81.80000 +0.80	81.85	81.00	81.00	285
12 Sep 13	81.00000 +0.00	83.10	80.99	80.99	1,197
11 Sep 13	81.00000 -0.20	81.25	80.00	81.19	2,975
10 Sep 13	81.20000 +0.00	81.20	80.00	81.19	469
09 Sep 13	81.20000 +0.00	81.20	80.00	80.10	603
06 Sep 13	81.20000 +0.00	81.20	80.00	80.99	345
05 Sep 13	81.20000 +0.20	81.20	80.00	81.00	565
04 Sep 13	81.00000 +0.50	81.10	80.00	80.80	626
03 Sep 13	80.50000 -0.70	81.19	79.71	81.19	364
02 Sep 13	81.20000 +0.02	81.20	81.18	81.18	112
30 Aug 13	81.18000 +1.25	81.18	79.90	79.94	357
29 Aug 13	79.93000 -0.52	80.79	79.30	80.45	457
28 Aug 13	80.45000 +0.45	80.45	79.60	80.01	1,136
27 Aug 13	80.00000 -1.20	81.20	80.00	81.20	7,254
26 Aug 13	81.20000 +1.80	83.50	78.60	79.39	1,884
23 Aug 13	79.40000 +0.20	79.40	78.41	79.40	334
22 Aug 13	79.20000 +0.50	79.20	77.30	78.70	1,304
21 Aug 13	78.70000 -0.50	79.79	78.40	79.40	3,663
20 Aug 13	79.20000 +0.20	79.20	78.00	78.99	4,228
19 Aug 13	79.00000 +0.60	79.00	77.50	77.53	1,844
16 Aug 13	78.40000 +0.40	78.40	77.21	77.99	670
15 Aug 13	78.00000 +0.81	78.00	77.19	77.19	1,456
14 Aug 13	77.19000 +0.19	77.20	76.31	77.00	207
13 Aug 13	77.00000 -0.29	77.29	76.00	77.29	956
12 Aug 13	77.29000 +0.29	77.29	76.00	76.99	504
09 Aug 13	77.00000 +1.00	77.00	75.00	75.99	1,091
08 Aug 13	76.00000 +1.01	76.00	74.00	74.99	687
07 Aug 13	74.99000 +0.99	75.00	74.00	74.00	510
06 Aug 13	74.00000 +0.12	74.00	72.75	73.88	1,281
05 Aug 13	73.88000 +0.08	73.88	73.01	73.81	296
02 Aug 13	73.80000 +0.30	73.80	73.20	73.49	59
01 Aug 13	73.50000 +0.79	73.50	72.20	72.71	301
31 Jul 13	72.71000 -0.27	73.37	72.70	73.00	380
30 Jul 13	72.98000 -0.13	73.40	72.00	73.11	409
29 Jul 13	73.11000 +1.64	73.90	71.45	71.45	1,399
26 Jul 13	71.47000 -0.03	71.49	70.27	71.49	151
25 Jul 13	71.50000 +1.00	71.50	70.27	70.51	641
24 Jul 13	70.50000 -0.44	70.94	70.50	70.94	14
23 Jul 13	70.94000 -0.04	70.94	70.27	70.93	125
22 Jul 13	70.98000 +0.00	70.98	70.25	70.97	1,019
19 Jul 13	70.98000 +0.01	70.98	70.31	70.98	210
18 Jul 13	70.97000 +0.00	70.97	70.25	70.97	163
17 Jul 13	70.97000 -0.02	70.99	70.97	70.99	31
16 Jul 13	70.99000 +0.64	70.99	70.27	70.35	223
15 Jul 13	70.35000 -0.65	71.19	70.35	71.00	723
12 Jul 13	71.00000 +0.00	71.00	70.25	70.99	173
11 Jul 13	71.00000 -0.15	71.14	70.00	71.14	327
10 Jul 13	71.15000 -0.25	71.41	70.00	71.40	449
09 Jul 13	71.40000 -0.02	71.40	69.75	71.40	1,607
08 Jul 13	71.42000 +1.55	71.42	69.85	69.85	211
05 Jul 13	69.87000 +0.00	69.87	68.84	69.86	161
04 Jul 13	69.87000 +0.37	69.87	69.87	69.87	18
03 Jul 13	69.50000 +0.00	69.88	68.83	69.50	2,121
02 Jul 13	69.50000 +0.01	69.82	68.60	69.49	946
01 Jul 13	69.49000 +0.99	69.49	69.00	69.00	335
28 Jun 13	68.50000 +0.00	68.50	68.50	68.50	13,083
27 Jun 13	68.50000 +0.05	68.50	68.00	68.44	2,463
26 Jun 13	68.45000 +0.25	68.45	68.00	68.20	902
25 Jun 13	68.20000 +0.36	68.20	68.00	68.00	1,419
24 Jun 13	67.84000 -0.66	67.97	67.00	67.20	469
21 Jun 13	68.50000 +0.01	68.50	66.80	66.80	180
20 Jun 13	68.49000 -0.01	68.50	66.80	68.10	812
19 Jun 13	68.50000 -1.00	69.50	68.21	69.50	431
18 Jun 13	69.50000 -0.40	69.90	68.55	69.90	430
17 Jun 13	69.90000 -0.09	70.64	68.01	69.60	1,122
14 Jun 13	69.99000 -0.78	70.68	69.61	70.68	255
13 Jun 13	70.77000 -0.51	70.80	69.63	70.80	145
12 Jun 13	71.28000 -0.12	71.29	70.00	71.20	583
11 Jun 13	71.40000 -1.30	72.59	70.90	72.59	661
10 Jun 13	72.70000 +0.10	72.70	72.60	72.60	2
07 Jun 13	72.60000 -0.09	72.60	72.39	72.59	201
06 Jun 13	72.69000 -0.79	73.45	71.52	73.45	324
05 Jun 13	73.48000 -0.22	73.48	72.71	72.71	503
04 Jun 13	73.70000 +0.70	73.70	72.88	72.93	550
03 Jun 13	73.00000 +0.01	73.00	73.00	73.00	8
31 May 13	72.99000 +0.14	72.99	71.60	72.84	1,279
30 May 13	72.85000 +1.86	72.98	69.70	69.70	1,109
29 May 13	70.99000 -4.30	73.01	70.00	70.32	934
28 May 13	75.29000 +0.79	75.29	73.01	74.50	1,713
27 May 13	74.50000 +1.00	74.50	73.08	73.50	285
24 May 13	73.50000 +0.17	73.50	72.40	73.33	148
23 May 13	73.33000 -1.47	74.74	70.80	74.74	1,530
22 May 13	74.80000 +0.03	74.94	74.00	74.00	366
21 May 13	74.77000 -0.03	74.77	73.60	74.73	553
20 May 13	74.80000 +0.00	74.80	74.77	74.77	135
17 May 13	74.80000 +0.30	74.80	73.52	74.49	232
16 May 13	74.50000 +0.02	74.50	72.80	72.80	5,449
15 May 13	74.48000 +0.48	74.48	73.99	73.99	407
14 May 13	74.00000 +0.06	74.00	73.18	73.94	639
13 May 13	73.94000 +0.44	74.00	72.41	73.50	680
10 May 13	73.50000 +0.50	73.50	72.17	73.00	442
09 May 13	73.00000 +0.51	73.00	72.49	72.49	377
08 May 13	72.49000 +0.03	72.49	72.46	72.46	206
07 May 13	72.46000 +0.01	72.46	71.27	72.43	1,107
06 May 13	72.45000 -0.05	72.49	72.43	72.49	91
03 May 13	72.50000 +1.60	72.50	71.05	71.05	791
02 May 13	70.90000 +0.80	71.00	70.41	70.82	562
30 Apr 13	70.10000 +0.60	70.10	69.00	69.50	109
29 Apr 13	69.50000 +1.00	69.50	68.01	68.01	275
26 Apr 13	68.50000 +0.07	68.50	67.68	68.42	418
25 Apr 13	68.43000 +0.00	68.43	67.60	68.43	550
24 Apr 13	68.43000 +0.23	68.45	67.65	68.19	283
23 Apr 13	68.20000 +0.97	68.20	67.32	67.32	71
22 Apr 13	67.23000 +0.01	67.38	67.23	67.38	231
19 Apr 13	67.22000 -0.41	68.10	67.20	67.63	368
18 Apr 13	67.63000 +0.33	68.33	67.30	67.30	140
17 Apr 13	67.30000 -1.10	68.45	67.20	68.34	813
16 Apr 13	68.40000 +0.11	68.40	68.29	68.29	300
15 Apr 13	68.29000 -0.08	68.40	67.21	68.38	316
12 Apr 13	68.37000 -0.02	68.37	67.21	67.21	191
11 Apr 13	68.39000 +0.19	68.39	67.64	68.19	467
10 Apr 13	68.20000 +0.90	68.20	67.30	67.30	213
09 Apr 13	67.30000 -1.10	68.39	67.30	68.39	420
08 Apr 13	68.40000 -0.15	68.40	67.60	67.60	397
05 Apr 13	68.55000 -0.15	68.90	68.00	68.70	511
04 Apr 13	68.70000 -0.80	69.25	68.70	69.00	179
03 Apr 13	69.50000 +0.00	69.50	69.50	69.50	1
02 Apr 13	69.50000 +1.10	69.50	67.50	67.50	212
28 Mar 13	68.40000 +0.11	68.40	68.28	68.29	228
27 Mar 13	68.29000 +0.19	68.40	67.35	68.11	133
26 Mar 13	68.10000 -0.90	68.94	67.60	68.94	212
25 Mar 13	69.00000 -1.27	70.41	68.82	68.82	693
22 Mar 13	70.27000 +0.97	70.27	68.95	69.30	145
21 Mar 13	69.30000 -0.08	69.43	68.82	69.38	178
20 Mar 13	69.38000 -1.11	69.83	68.83	69.83	166
19 Mar 13	70.49000 -0.20	70.68	68.83	69.62	550
18 Mar 13	70.69000 -0.81	71.39	69.60	69.60	761
15 Mar 13	71.50000 +0.55	71.50	69.60	70.48	455
14 Mar 13	70.95000 +0.37	70.95	70.51	70.51	182
13 Mar 13	70.58000 +0.08	70.58	69.70	70.48	63
12 Mar 13	70.50000 +0.03	70.50	70.15	70.37	873
11 Mar 13	70.47000 +1.98	70.50	68.49	68.50	1,120
08 Mar 13	68.49000 -0.50	69.79	68.49	68.99	371
07 Mar 13	68.99000 -0.08	69.71	68.55	69.08	558
06 Mar 13	69.07000 -0.88	69.93	69.07	69.93	813
05 Mar 13	69.95000 +0.61	69.97	69.03	69.34	785
04 Mar 13	69.34000 +0.02	70.00	68.00	68.00	640
01 Mar 13	69.32000 -0.06	69.33	68.20	69.33	291
28 Feb 13	69.38000 -0.02	69.39	68.00	69.39	980
27 Feb 13	69.40000 -0.16	69.44	68.30	69.43	589
26 Feb 13	69.56000 -2.44	70.55	66.80	69.60	1,283
25 Feb 13	72.00000 +0.91	72.00	69.40	70.93	1,087
22 Feb 13	71.09000 +0.60	71.09	69.70	69.99	1,612
21 Feb 13	70.49000 -0.71	70.50	69.99	70.50	784
20 Feb 13	71.20000 -0.05	71.20	69.20	69.20	1,508
19 Feb 13	71.25000 +3.25	71.25	66.32	68.11	1,907
18 Feb 13	68.00000 +3.80	68.00	64.20	64.20	1,520
15 Feb 13	64.20000 -0.29	64.49	64.20	64.49	70
14 Feb 13	64.49000 -0.01	64.50	63.81	63.81	746
13 Feb 13	64.50000 +0.00	64.50	64.24	64.49	411
12 Feb 13	64.50000 +0.27	64.50	63.76	64.23	531
11 Feb 13	64.23000 -0.09	64.32	63.50	64.32	459
08 Feb 13	64.32000 +0.32	64.32	63.35	64.00	260
07 Feb 13	64.00000 +0.50	64.00	62.82	62.82	725
06 Feb 13	63.50000 -0.21	64.16	63.20	63.71	723
05 Feb 13	63.71000 -0.89	64.60	63.63	64.60	393
04 Feb 13	64.60000 -0.38	65.02	64.60	65.01	720
01 Feb 13	64.98000 +0.78	64.98	64.21	64.21	91
31 Jan 13	64.20000 +0.20	64.21	63.82	64.00	1,221
30 Jan 13	64.00000 -0.79	65.48	64.00	65.48	1,111
29 Jan 13	64.79000 +0.11	64.90	63.99	64.49	572
28 Jan 13	64.68000 -0.25	64.68	63.80	63.90	580
25 Jan 13	64.93000 -0.36	65.49	64.00	64.00	962
24 Jan 13	65.29000 +0.29	65.31	64.02	65.00	310
23 Jan 13	65.00000 +0.28	65.00	64.27	64.85	540
22 Jan 13	64.72000 -0.30	65.49	64.00	65.02	943
21 Jan 13	65.02000 -0.23	65.15	64.12	65.14	471
18 Jan 13	65.25000 -0.25	65.49	64.00	65.49	734
17 Jan 13	65.50000 +0.00	65.50	64.00	65.44	277
16 Jan 13	65.50000 -0.10	65.54	63.20	65.54	261
15 Jan 13	65.60000 -0.38	65.98	64.45	65.98	711
14 Jan 13	65.98000 +1.48	65.98	64.90	64.90	260
11 Jan 13	64.50000 +0.90	64.50	63.60	63.60	626
10 Jan 13	63.60000 +1.07	63.90	62.40	63.00	684
09 Jan 13	62.53000 -0.17	63.25	62.53	62.70	281
08 Jan 13	62.70000 -0.55	63.25	62.51	63.25	146
07 Jan 13	63.25000 +1.19	63.55	62.50	62.50	174
04 Jan 13	62.06000 +0.00	62.06	62.04	62.05	172
03 Jan 13	62.06000 -0.23	62.06	61.00	62.06	247
02 Jan 13	62.29000 +2.31	62.29	61.00	61.00	886
31 Dec 12	59.98000 +0.00	59.99	59.98	59.98	384
28 Dec 12	59.98000 +1.27	60.00	58.70	60.00	1,452
27 Dec 12	58.71000 +0.15	59.15	58.55	58.56	832
24 Dec 12	58.56000 -0.64	59.80	58.56	59.80	449
21 Dec 12	59.20000 -0.86	59.20	58.15	58.15	176
20 Dec 12	60.06000 +0.37	60.06	58.04	58.76	1,892
19 Dec 12	59.69000 -0.80	60.30	58.04	60.30	398
18 Dec 12	60.49000 +0.84	60.50	59.25	59.35	1,728
17 Dec 12	59.65000 +0.15	59.65	58.80	59.50	311
14 Dec 12	59.50000 -0.90	60.40	59.00	59.61	775
13 Dec 12	60.40000 +1.40	60.40	58.00	59.29	1,338
12 Dec 12	59.00000 +0.31	59.00	57.65	58.69	574
11 Dec 12	58.69000 -0.30	58.99	57.80	58.99	538
10 Dec 12	58.99000 +0.30	58.99	57.21	57.60	278
07 Dec 12	58.69000 +0.00	58.69	57.61	58.69	341
06 Dec 12	58.69000 -0.30	58.99	57.38	58.99	315
05 Dec 12	58.99000 -0.26	59.40	58.00	59.25	354
04 Dec 12	59.25000 +0.51	59.25	58.00	58.74	387
03 Dec 12	58.74000 +0.26	59.05	58.48	58.48	234
30 Nov 12	58.48000 +1.48	58.48	56.01	56.01	217
29 Nov 12	57.00000 +0.50	57.00	55.22	55.99	417
28 Nov 12	56.50000 +0.22	56.50	55.20	56.28	59
27 Nov 12	56.28000 -0.31	56.39	55.16	56.39	601
26 Nov 12	56.59000 -0.20	56.79	55.07	56.79	226
23 Nov 12	56.79000 +0.29	56.79	55.00	56.50	472
22 Nov 12	56.50000 -0.63	57.20	55.33	57.13	462
21 Nov 12	57.13000 -1.34	58.47	57.12	58.47	313
20 Nov 12	58.47000 -0.02	58.48	57.30	58.48	93
19 Nov 12	58.49000 +0.49	58.49	58.00	58.00	295
16 Nov 12	58.00000 -0.47	58.47	57.20	58.47	632
15 Nov 12	58.47000 -0.02	58.48	57.20	58.48	156
14 Nov 12	58.49000 +0.69	58.49	57.40	58.49	263
13 Nov 12	57.80000 -1.09	58.89	57.80	58.89	47
12 Nov 12	58.89000 -0.11	59.00	57.80	59.00	106
09 Nov 12	59.00000 +0.40	59.20	58.50	58.61	175
08 Nov 12	58.60000 -0.89	59.00	58.60	59.00	195
07 Nov 12	59.49000 +0.49	59.50	58.50	59.00	316
06 Nov 12	59.00000 -1.00	59.25	59.00	59.00	250
05 Nov 12	60.00000 +0.49	60.00	58.20	58.60	231
02 Nov 12	59.51000 -0.20	59.71	59.50	59.71	196
01 Nov 12	59.71000 +0.00	59.71	59.71	59.71	1
31 Oct 12	59.71000 +0.01	59.71	59.50	59.70	26
30 Oct 12	59.70000 +0.20	59.71	59.10	59.51	116
29 Oct 12	59.50000 -0.90	60.39	59.50	60.39	131
26 Oct 12	60.40000 +0.00	60.40	59.11	60.40	251
25 Oct 12	60.40000 -1.08	61.48	60.40	61.48	11
24 Oct 12	61.48000 +0.48	61.48	60.41	61.00	54
23 Oct 12	61.00000 -1.69	62.69	61.00	62.69	254
22 Oct 12	62.69000 -0.75	62.69	60.66	60.66	996
19 Oct 12	63.44000 +0.00	63.44	61.70	61.70	223
18 Oct 12	63.44000 +0.01	63.44	61.70	63.43	111
17 Oct 12	63.43000 +2.82	63.50	60.61	60.61	1,029
16 Oct 12	60.61000 -0.44	61.30	60.00	61.30	147
15 Oct 12	61.05000 -0.75	61.80	61.02	61.80	162
12 Oct 12	61.80000 +0.40	62.94	61.41	61.41	565
11 Oct 12	61.40000 +0.15	62.20	61.05	61.25	176
10 Oct 12	61.25000 -0.95	62.20	61.25	62.20	680
09 Oct 12	62.20000 -0.78	62.95	62.20	62.95	171
08 Oct 12	62.98000 -0.02	63.49	62.20	62.20	131
05 Oct 12	63.00000 -0.48	63.00	62.00	62.00	155
04 Oct 12	63.48000 +0.49	63.48	61.81	62.99	101
03 Oct 12	62.99000 -0.01	63.00	61.42	62.99	245
02 Oct 12	63.00000 -1.48	64.29	61.40	64.29	236
01 Oct 12	64.48000 +2.08	64.48	62.40	62.40	521
28 Sep 12	62.40000 +0.16	64.93	62.23	62.23	250
27 Sep 12	62.24000 +1.23	62.24	61.01	61.01	166
26 Sep 12	61.01000 +0.91	62.00	60.10	60.10	481
25 Sep 12	60.10000 +0.05	60.75	60.00	60.05	322
24 Sep 12	60.05000 -0.70	60.06	60.01	60.01	122
21 Sep 12	60.75000 +0.02	60.75	60.75	60.75	3,276
20 Sep 12	60.73000 +0.00	60.73	60.60	60.73	111
19 Sep 12	60.73000 +0.02	61.01	60.73	60.73	154
18 Sep 12	60.71000 -1.29	62.00	60.71	61.99	609
17 Sep 12	62.00000 +1.24	62.00	61.80	61.80	50
14 Sep 12	60.76000 +0.26	61.52	60.51	60.51	156
13 Sep 12	60.50000 -0.48	60.98	60.50	60.98	191
12 Sep 12	60.98000 -0.02	61.50	60.40	60.40	588
11 Sep 12	61.00000 -0.02	61.50	60.40	60.40	244
10 Sep 12	61.02000 -0.46	61.50	61.00	61.50	326
07 Sep 12	61.48000 +1.48	61.48	60.00	60.00	317
06 Sep 12	60.00000 +0.50	60.00	59.00	60.00	109
05 Sep 12	59.50000 +0.50	60.00	59.50	59.50	733
04 Sep 12	59.00000 -0.20	59.20	59.00	59.19	151
03 Sep 12	59.20000 -0.15	59.20	58.21	58.21	150
31 Aug 12	59.35000 +0.01	59.35	59.34	59.34	17
30 Aug 12	59.34000 +0.04	59.34	59.31	59.31	91
29 Aug 12	59.30000 -1.69	61.30	59.30	60.99	161
28 Aug 12	60.99000 -0.01	60.99	60.99	60.99	1
27 Aug 12	61.00000 +0.00	61.00	59.50	61.00	375
24 Aug 12	61.00000 +0.59	61.29	60.40	60.41	333
23 Aug 12	60.41000 +0.10	61.00	60.41	61.00	146
22 Aug 12	60.31000 +0.00	60.31	60.31	60.31	80
21 Aug 12	60.31000 -0.99	61.00	60.00	60.00	163
20 Aug 12	61.30000 -0.20	61.49	60.50	61.49	923
17 Aug 12	61.50000 -0.29	61.79	61.49	61.79	459
16 Aug 12	61.79000 +1.24	61.79	60.80	60.81	58
15 Aug 12	60.55000 -0.06	61.50	60.55	60.61	43
14 Aug 12	60.61000 -0.58	61.50	60.61	61.19	198
13 Aug 12	61.19000 -0.11	61.20	61.17	61.19	250
10 Aug 12	61.30000 +1.50	61.30	59.35	59.35	238
09 Aug 12	59.80000 +0.85	59.80	58.30	58.30	333
08 Aug 12	58.95000 +0.45	58.95	58.05	58.05	633
07 Aug 12	58.50000 +1.50	58.50	57.00	57.00	148
06 Aug 12	57.00000 +0.99	57.00	56.01	56.01	529
03 Aug 12	56.01000 -0.27	56.01	56.00	56.00	66
02 Aug 12	56.28000 -0.43	58.85	55.75	58.31	383
01 Aug 12	56.71000 -0.99	56.72	56.71	56.71	164
31 Jul 12	57.70000 +1.70	57.70	56.71	56.71	144
30 Jul 12	56.00000 -1.09	56.00	54.11	54.11	341
27 Jul 12	57.09000 +1.09	57.10	56.49	56.49	180
26 Jul 12	56.00000 +0.03	56.00	54.50	55.00	531
25 Jul 12	55.97000 -0.03	55.97	54.00	54.00	203
24 Jul 12	56.00000 -0.49	56.00	54.50	54.50	161
23 Jul 12	56.49000 -0.61	56.93	55.00	55.00	386
20 Jul 12	57.10000 +0.00	57.11	57.10	57.11	208
19 Jul 12	57.10000 +1.10	57.10	56.10	56.10	258
18 Jul 12	56.00000 +1.00	56.00	55.20	55.40	230
17 Jul 12	55.00000 +0.20	55.00	54.00	54.80	173
16 Jul 12	54.80000 -0.14	54.80	54.74	54.80	220
13 Jul 12	54.94000 +0.00	54.94	54.20	54.92	393
12 Jul 12	54.94000 +0.00	54.94	54.94	54.94	1
11 Jul 12	54.94000 +0.00	54.94	53.61	53.85	199
10 Jul 12	54.94000 +0.50	54.99	53.86	54.99	60
09 Jul 12	54.44000 +0.63	54.44	53.80	53.81	50
06 Jul 12	53.81000 -0.30	54.49	53.81	53.98	1,042
05 Jul 12	54.11000 -0.39	54.70	54.00	54.50	1,722
04 Jul 12	54.50000 -0.10	54.90	54.50	54.70	885
03 Jul 12	54.60000 +0.60	54.60	54.00	54.00	727
02 Jul 12	54.00000 -0.85	54.59	52.55	52.55	662
29 Jun 12	54.85000 +0.61	54.85	53.38	54.59	827
28 Jun 12	54.24000 -0.16	54.30	53.50	54.30	241
27 Jun 12	54.40000 -0.10	54.50	53.51	54.50	250
26 Jun 12	54.50000 +0.90	54.89	53.30	53.30	463
25 Jun 12	53.60000 -1.39	53.60	53.60	53.60	265
22 Jun 12	54.99000 +0.99	54.99	53.25	53.25	304
21 Jun 12	54.00000 +0.20	54.15	53.50	54.15	1,210
20 Jun 12	53.80000 +1.50	53.98	52.70	52.70	177
19 Jun 12	52.30000 -0.30	52.60	52.30	52.60	240
18 Jun 12	52.60000 +0.10	52.60	52.60	52.60	57
15 Jun 12	52.50000 +0.49	52.50	51.50	52.10	368
14 Jun 12	52.01000 -0.24	52.25	52.01	52.25	57
13 Jun 12	52.25000 +0.22	52.70	51.65	52.05	581
12 Jun 12	52.03000 -1.45	53.46	52.03	53.46	380
11 Jun 12	53.48000 +0.50	53.49	53.47	53.49	713
08 Jun 12	52.98000 +0.18	53.00	52.06	52.75	477
07 Jun 12	52.80000 +0.16	53.00	52.64	53.00	1,655
06 Jun 12	52.64000 +0.05	52.64	52.00	52.48	1,008
05 Jun 12	52.59000 -0.29	52.80	51.61	52.00	819
04 Jun 12	52.88000 +1.89	52.88	50.00	50.51	426
01 Jun 12	50.99000 +0.02	50.99	50.51	50.99	963
31 May 12	50.97000 -1.02	52.00	50.51	52.00	13,646
30 May 12	51.99000 -0.43	52.39	50.96	52.00	14,049
29 May 12	52.42000 -4.63	52.42	50.26	50.51	1,223
28 May 12	57.05000 +0.00	57.05	57.05	57.05	609
25 May 12	57.05000 -0.20	57.20	56.60	57.20	1,074
24 May 12	57.25000 -0.24	57.49	55.50	57.49	968
23 May 12	57.49000 -0.20	57.69	55.04	57.69	973
22 May 12	57.69000 -0.07	57.69	56.50	56.64	430
21 May 12	57.76000 -0.80	58.37	56.55	57.21	930
18 May 12	58.56000 +1.07	58.89	56.51	56.51	305
17 May 12	57.49000 -1.01	58.50	55.79	58.50	760
16 May 12	58.50000 +0.50	59.30	58.00	58.00	214
15 May 12	58.00000 -3.48	61.50	56.95	60.19	2,579
14 May 12	61.48000 -0.31	61.50	59.00	61.50	1,007
11 May 12	61.79000 +0.00	61.79	61.79	61.79	38
10 May 12	61.79000 -1.00	62.49	60.00	62.49	377
09 May 12	62.79000 -0.71	63.39	61.25	63.39	560
08 May 12	63.50000 +1.02	63.50	62.39	62.48	380
07 May 12	62.48000 -0.51	62.49	61.00	62.49	393
04 May 12	62.99000 -0.50	63.00	61.01	62.50	426
03 May 12	63.49000 +0.29	63.74	62.50	63.20	793
02 May 12	63.20000 -0.78	63.98	63.20	63.98	20
30 Apr 12	63.98000 +0.00	63.98	63.11	63.13	389
27 Apr 12	63.98000 +0.00	63.99	63.50	63.98	839
26 Apr 12	63.98000 +1.20	64.49	62.80	62.85	735
25 Apr 12	62.78000 +0.08	62.78	62.00	62.00	159
24 Apr 12	62.70000 -0.30	63.00	61.00	63.00	2,028
23 Apr 12	63.00000 -1.74	64.74	60.00	64.74	2,041
20 Apr 12	64.74000 -0.42	64.74	63.00	63.00	512
19 Apr 12	65.16000 -0.04	65.17	63.50	65.17	370
18 Apr 12	65.20000 +0.33	65.95	64.50	65.94	211
17 Apr 12	64.87000 -2.12	66.00	64.26	66.00	199
16 Apr 12	66.99000 -0.10	66.99	64.01	65.60	575
13 Apr 12	67.09000 -0.91	67.09	65.75	66.00	1,091
12 Apr 12	68.00000 +0.02	68.00	65.70	66.80	1,012
11 Apr 12	67.98000 +0.79	67.99	66.28	67.00	271
10 Apr 12	67.19000 -1.31	68.00	65.82	68.00	530
05 Apr 12	68.50000 -1.44	69.95	65.90	69.95	1,484
04 Apr 12	69.94000 -0.86	70.80	68.00	69.71	1,888
03 Apr 12	70.80000 +0.01	70.80	70.10	70.11	593
02 Apr 12	70.79000 -0.81	71.59	70.01	70.01	82
30 Mar 12	71.60000 +0.12	71.60	70.03	70.03	53
29 Mar 12	71.48000 -0.11	71.49	70.21	71.49	161
28 Mar 12	71.59000 +0.11	71.59	70.07	71.44	644
27 Mar 12	71.48000 +0.48	71.59	70.25	71.00	193
26 Mar 12	71.00000 +0.00	71.00	69.71	71.00	955
23 Mar 12	71.00000 -0.40	71.29	70.17	70.17	470
22 Mar 12	71.40000 -0.09	71.40	70.35	70.99	534
21 Mar 12	71.49000 +0.29	71.80	70.12	70.31	424
20 Mar 12	71.20000 +0.10	71.20	70.00	70.00	59
19 Mar 12	71.10000 +0.00	71.10	71.10	71.10	185
16 Mar 12	71.10000 +1.86	71.10	69.71	70.55	1,028
15 Mar 12	69.24000 -0.76	70.57	69.22	70.30	214
14 Mar 12	70.00000 +1.07	70.00	68.94	68.94	417
13 Mar 12	68.93000 +0.75	68.93	67.50	68.19	826
12 Mar 12	68.18000 +0.09	68.19	67.21	68.19	548
09 Mar 12	68.09000 +0.48	68.10	67.02	67.79	470
08 Mar 12	67.61000 +1.02	67.80	67.60	67.80	1,533
07 Mar 12	66.59000 -0.12	67.77	66.59	67.00	485
06 Mar 12	66.71000 -0.39	68.19	66.69	67.11	730
05 Mar 12	67.10000 +0.09	67.70	67.10	67.11	338
02 Mar 12	67.01000 +0.04	68.18	66.90	67.09	582
01 Mar 12	66.97000 +0.36	67.00	66.61	66.61	146
29 Feb 12	66.61000 +0.05	68.18	66.50	68.18	667
28 Feb 12	66.56000 +0.16	68.19	66.56	68.19	54
27 Feb 12	66.40000 -0.60	67.00	66.40	67.00	245
24 Feb 12	67.00000 -1.00	67.99	67.00	67.99	472
23 Feb 12	68.00000 +0.00	68.00	67.55	67.55	177
22 Feb 12	68.00000 +0.20	68.50	66.50	67.87	876
21 Feb 12	67.80000 -0.20	69.00	67.80	68.52	492
20 Feb 12	68.00000 +0.70	68.00	67.50	67.50	195
17 Feb 12	67.30000 +0.80	67.30	66.65	66.65	633
16 Feb 12	66.50000 +0.75	66.50	65.00	65.00	185
15 Feb 12	65.75000 +1.19	65.75	64.56	65.44	628
14 Feb 12	64.56000 +0.24	65.50	64.52	64.52	81
13 Feb 12	64.32000 -1.18	65.20	64.31	65.19	1,268
10 Feb 12	65.50000 +0.31	65.50	64.90	64.90	14
09 Feb 12	65.19000 +0.20	65.19	64.51	64.52	648
08 Feb 12	64.99000 +0.06	65.00	64.00	64.01	1,143
07 Feb 12	64.93000 +0.88	64.93	64.00	64.01	351
06 Feb 12	64.05000 -0.75	64.95	64.05	64.21	360
03 Feb 12	64.80000 +1.50	64.80	63.50	64.00	996
02 Feb 12	63.30000 -0.20	63.50	63.00	63.00	527
01 Feb 12	63.50000 +1.45	64.09	62.00	62.06	1,103
31 Jan 12	62.05000 -2.34	63.50	62.00	63.50	446
30 Jan 12	64.39000 +3.49	64.39	60.49	61.00	207
27 Jan 12	60.90000 +0.40	60.90	60.49	60.49	220
26 Jan 12	60.50000 +2.03	60.50	59.05	60.00	435
25 Jan 12	58.47000 -0.19	59.70	58.47	59.70	105
24 Jan 12	58.66000 -1.32	59.99	58.66	59.99	262
23 Jan 12	59.98000 +0.18	60.00	58.45	59.40	1,039
20 Jan 12	59.80000 +0.90	59.90	59.11	59.11	1,742
19 Jan 12	58.90000 +0.40	58.99	58.42	58.99	379
18 Jan 12	58.50000 -0.45	59.00	58.20	59.00	175
17 Jan 12	58.95000 +0.45	58.95	58.41	58.49	240
16 Jan 12	58.50000 -0.61	58.50	58.50	58.50	20
13 Jan 12	59.11000 +0.36	59.11	59.11	59.11	12
12 Jan 12	58.75000 -0.75	59.90	58.05	59.50	397
11 Jan 12	59.50000 +0.00	59.90	59.50	59.50	1,010
10 Jan 12	59.50000 +0.51	59.50	58.80	58.80	215
09 Jan 12	58.99000 +0.09	58.99	58.14	58.14	938
06 Jan 12	58.90000 -0.78	59.64	58.90	59.64	134
05 Jan 12	59.68000 +0.00	59.68	59.68	59.68	37
04 Jan 12	59.68000 -0.01	59.74	58.06	58.50	290
03 Jan 12	59.69000 +0.69	59.69	58.00	59.20	290
02 Jan 12	59.00000 +0.25	59.00	58.81	58.81	110
30 Dec 11	58.75000 -1.00	59.74	58.07	59.74	42
29 Dec 11	59.75000 -0.10	59.85	58.06	59.85	75
28 Dec 11	59.85000 -0.15	59.85	58.00	58.00	852
27 Dec 11	60.00000 +1.50	60.00	58.74	58.75	468
23 Dec 11	58.50000 +0.50	58.50	57.11	57.11	1,464
22 Dec 11	58.00000 +0.00	58.00	57.99	58.00	155
21 Dec 11	58.00000 +0.50	58.00	56.42	56.42	897
20 Dec 11	57.50000 +0.70	57.50	56.10	56.10	767
19 Dec 11	56.80000 +3.10	57.50	54.10	54.10	1,176
16 Dec 11	53.70000 +0.40	53.70	52.71	53.50	1,414
15 Dec 11	53.30000 -0.47	53.75	53.00	53.75	968
14 Dec 11	53.77000 -2.59	54.61	53.77	54.61	760
13 Dec 11	56.36000 -0.14	56.50	54.61	56.50	461
12 Dec 11	56.50000 -0.50	57.00	55.50	55.51	1,315
09 Dec 11	57.00000 +0.21	57.00	56.00	56.80	465
08 Dec 11	56.79000 -0.19	56.79	55.56	55.56	251
07 Dec 11	56.98000 +0.10	56.98	55.02	56.90	217
06 Dec 11	56.88000 -0.12	56.89	55.57	55.58	600
05 Dec 11	57.00000 +0.10	57.00	55.56	56.00	317
02 Dec 11	56.90000 -0.10	56.90	56.31	56.90	620
01 Dec 11	57.00000 +0.00	57.10	55.51	57.00	289
30 Nov 11	57.00000 +0.00	58.00	54.61	56.51	631
29 Nov 11	57.00000 +0.36	57.00	54.61	56.63	655
28 Nov 11	56.64000 +0.14	56.64	54.25	54.25	113
25 Nov 11	56.50000 -0.15	56.50	55.80	55.80	1,016
24 Nov 11	56.65000 -2.14	56.65	54.01	55.00	403
23 Nov 11	58.79000 -0.10	58.79	55.00	55.77	640
22 Nov 11	58.89000 -0.25	58.89	55.70	58.89	234
21 Nov 11	59.14000 -0.36	59.14	57.00	59.14	136
18 Nov 11	59.50000 +0.50	59.50	57.61	58.00	530
17 Nov 11	59.00000 -1.10	60.10	59.00	60.10	38
16 Nov 11	60.10000 +0.00	60.10	58.00	59.20	375
15 Nov 11	60.10000 -0.89	60.95	59.05	60.10	395
14 Nov 11	60.99000 -1.21	60.99	59.00	60.10	909
11 Nov 11	62.20000 -0.80	62.20	62.20	62.20	1,020
10 Nov 11	63.00000 +0.10	63.00	60.05	60.95	533
09 Nov 11	62.90000 -0.10	62.90	60.60	60.81	98
08 Nov 11	63.00000 +1.50	63.00	62.00	62.00	140
07 Nov 11	61.50000 -0.70	61.50	60.25	60.26	123
04 Nov 11	62.20000 -0.19	62.20	61.00	62.20	43
03 Nov 11	62.39000 +0.00	62.39	60.06	62.38	419
02 Nov 11	62.39000 -0.11	62.39	60.05	60.70	270
01 Nov 11	62.50000 -1.19	63.00	60.70	61.77	326
31 Oct 11	63.69000 +0.64	63.69	63.10	63.10	44
28 Oct 11	63.05000 +0.65	63.60	61.71	61.71	516
27 Oct 11	62.40000 +0.90	62.40	61.69	61.70	813
26 Oct 11	61.50000 +1.20	61.74	59.31	61.72	624
25 Oct 11	60.30000 -1.99	61.89	60.30	60.50	282
24 Oct 11	62.29000 +0.11	62.29	60.30	62.20	484
21 Oct 11	62.18000 -0.11	62.29	60.02	60.02	273
20 Oct 11	62.29000 +0.00	62.29	62.29	62.29	0
19 Oct 11	62.29000 +0.29	62.29	60.10	60.10	570
18 Oct 11	62.00000 -0.02	62.01	57.00	62.01	1,313
17 Oct 11	62.02000 -0.97	62.50	62.01	62.50	238
14 Oct 11	62.99000 -0.20	62.99	62.99	62.99	40
13 Oct 11	63.19000 -0.56	63.20	62.25	63.01	169
12 Oct 11	63.75000 +1.75	63.75	62.00	62.45	612
11 Oct 11	62.00000 -0.50	62.70	60.00	62.39	588
10 Oct 11	62.50000 +0.51	62.50	61.30	62.50	430
07 Oct 11	61.99000 +0.99	61.99	59.61	59.61	148
06 Oct 11	61.00000 +1.00	61.99	58.03	60.50	155
05 Oct 11	60.00000 +0.26	60.01	60.00	60.00	194
04 Oct 11	59.74000 -2.26	59.78	58.00	59.47	594
03 Oct 11	62.00000 +1.07	62.00	58.00	60.30	940
30 Sep 11	60.93000 +0.43	60.98	59.90	60.01	305
29 Sep 11	60.50000 +0.25	60.50	59.61	60.50	270
28 Sep 11	60.25000 -0.75	60.25	58.00	59.50	297
27 Sep 11	61.00000 +2.05	61.00	59.36	59.99	992
26 Sep 11	58.95000 -0.05	59.00	56.50	56.52	761
23 Sep 11	59.00000 -1.00	59.00	58.30	58.50	667
22 Sep 11	60.00000 -0.92	60.51	58.50	60.51	303
21 Sep 11	60.92000 -0.86	61.89	59.30	61.80	562
20 Sep 11	61.78000 -0.19	61.78	61.78	61.78	1
19 Sep 11	61.97000 +0.97	61.97	61.97	61.97	2
16 Sep 11	61.00000 -1.00	61.00	60.10	61.00	524
15 Sep 11	62.00000 +1.60	62.00	59.50	59.50	1,159
14 Sep 11	60.40000 -0.39	62.24	60.00	60.89	805
13 Sep 11	60.79000 +1.78	63.00	58.75	63.00	674
12 Sep 11	59.01000 -6.43	63.20	56.98	63.20	1,774
09 Sep 11	65.44000 +0.64	65.48	64.01	65.48	286
08 Sep 11	64.80000 -1.00	66.00	64.80	66.00	666
07 Sep 11	65.80000 +0.75	65.81	65.80	65.80	530
06 Sep 11	65.05000 -0.75	65.81	65.05	65.81	175
05 Sep 11	65.80000 +0.00	66.99	65.80	66.99	466
02 Sep 11	65.80000 -1.70	66.97	65.80	66.01	437
01 Sep 11	67.50000 +0.50	67.54	65.80	67.50	692
31 Aug 11	67.00000 +0.50	67.00	66.55	67.00	180
30 Aug 11	66.50000 +0.00	66.50	66.50	66.50	1
29 Aug 11	66.50000 +0.70	66.50	66.50	66.50	100
26 Aug 11	65.80000 +0.00	65.80	65.80	65.80	239
25 Aug 11	65.80000 +0.75	66.00	65.45	65.50	435
24 Aug 11	65.05000 +0.05	65.05	65.05	65.05	30
23 Aug 11	65.00000 +0.49	65.00	64.05	64.05	231
22 Aug 11	64.51000 +0.00	64.51	64.50	64.50	193
19 Aug 11	64.51000 +0.00	64.51	64.50	64.50	454
18 Aug 11	64.51000 -0.99	65.50	64.51	65.50	1,494
17 Aug 11	65.50000 +0.01	65.50	65.49	65.49	9,877
16 Aug 11	65.49000 -0.01	65.49	65.49	65.49	55
15 Aug 11	65.50000 +1.00	65.50	65.40	65.40	1,033
12 Aug 11	64.50000 -0.40	65.00	64.00	64.00	595
11 Aug 11	64.90000 -0.10	65.45	63.01	65.03	957
10 Aug 11	65.00000 +0.00	66.00	65.00	66.00	491
09 Aug 11	65.00000 -1.99	66.00	65.00	66.00	1,325
08 Aug 11	66.99000 +0.99	66.99	65.46	65.46	870
05 Aug 11	66.00000 -2.05	68.10	65.90	68.10	2,294
04 Aug 11	68.05000 -1.46	70.05	68.00	70.05	1,015
03 Aug 11	69.51000 -1.49	71.42	69.50	70.00	882
02 Aug 11	71.00000 -0.23	71.79	71.00	71.79	576
01 Aug 11	71.23000 -0.76	72.01	71.00	72.01	428
29 Jul 11	71.99000 -0.61	72.01	71.20	72.01	1,078
28 Jul 11	72.60000 -0.50	73.76	72.01	73.10	1,417
27 Jul 11	73.10000 -0.11	73.70	72.80	73.50	440
26 Jul 11	73.21000 +0.18	73.90	73.21	73.90	30
25 Jul 11	73.03000 -0.97	74.13	73.02	73.02	520
22 Jul 11	74.00000 +1.05	74.05	73.00	73.00	773
21 Jul 11	72.95000 +0.05	72.95	72.95	72.95	3
20 Jul 11	72.90000 -0.09	73.00	72.90	73.00	286
19 Jul 11	72.99000 +0.14	72.99	72.85	72.85	166
18 Jul 11	72.85000 +0.00	72.90	72.80	72.85	376
15 Jul 11	72.85000 -0.65	73.40	72.85	73.40	284
14 Jul 11	73.50000 +1.20	73.50	72.85	72.85	88
13 Jul 11	72.30000 +0.19	72.30	72.15	72.15	133
12 Jul 11	72.11000 -0.51	73.49	72.00	73.49	851
11 Jul 11	72.62000 -0.88	73.61	72.50	73.60	1,705
08 Jul 11	73.50000 +0.07	74.00	73.50	73.50	85
07 Jul 11	73.43000 +0.00	73.66	73.43	73.60	71
06 Jul 11	73.43000 -0.32	74.15	73.27	73.75	211
05 Jul 11	73.75000 -0.40	74.00	73.50	74.00	85
04 Jul 11	74.15000 +0.15	74.15	73.75	73.75	55
01 Jul 11	74.00000 +1.00	74.15	73.25	74.15	258
30 Jun 11	73.00000 +0.23	73.50	72.76	73.50	205
29 Jun 11	72.77000 -1.34	74.11	72.61	73.25	2,380
28 Jun 11	74.11000 +0.00	74.11	73.12	73.60	146
27 Jun 11	74.11000 +0.42	74.11	72.62	72.62	108
24 Jun 11	73.69000 +1.01	74.11	72.61	73.00	434
23 Jun 11	72.68000 -0.38	74.29	72.67	72.70	526
22 Jun 11	73.06000 +0.35	74.00	72.79	73.00	6,497
21 Jun 11	72.71000 +0.16	73.98	72.62	73.98	200
20 Jun 11	72.55000 -1.37	73.99	72.55	73.89	815
17 Jun 11	73.92000 -0.58	73.92	72.75	73.06	249
16 Jun 11	74.50000 +0.00	74.50	73.05	74.47	553
15 Jun 11	74.50000 -0.50	74.99	73.50	74.15	275
14 Jun 11	75.00000 +0.51	75.00	73.53	74.98	573
13 Jun 11	74.49000 +0.79	74.49	74.49	74.49	11
10 Jun 11	73.70000 +0.20	73.71	73.50	73.71	220
09 Jun 11	73.50000 -0.50	74.49	73.50	73.50	296
08 Jun 11	74.00000 -0.50	74.30	73.50	74.30	2,646
07 Jun 11	74.50000 -0.25	74.99	74.10	74.51	432
06 Jun 11	74.75000 -0.19	74.96	74.03	74.64	1,011
03 Jun 11	74.94000 -1.03	74.94	74.64	74.64	230
02 Jun 11	75.97000 +0.97	75.97	75.59	75.89	1,376
01 Jun 11	75.00000 +0.00	75.28	74.98	74.98	133
31 May 11	75.00000 +0.50	75.85	74.00	74.00	1,158
30 May 11	74.50000 -0.50	75.53	73.83	73.83	1,167
27 May 11	75.00000 -1.56	75.00	73.01	73.01	597
26 May 11	76.56000 -2.44	79.50	76.56	78.92	1,912
25 May 11	79.00000 -0.70	79.50	78.69	78.69	579
24 May 11	79.70000 -0.30	79.70	78.80	78.89	631
23 May 11	80.00000 -0.35	80.44	78.50	80.35	1,975
20 May 11	80.35000 +0.55	80.35	79.80	79.80	125
19 May 11	79.80000 -0.55	79.80	79.80	79.80	65
18 May 11	80.35000 +0.15	80.35	79.56	80.18	759
17 May 11	80.20000 -0.10	80.30	80.00	80.29	641
16 May 11	80.30000 +0.43	80.30	79.10	79.11	1,502
13 May 11	79.87000 +0.93	80.00	78.78	78.95	1,001
12 May 11	78.94000 +0.49	78.94	78.41	78.46	99
11 May 11	78.45000 +0.02	79.00	78.41	78.46	453
10 May 11	78.43000 +0.01	78.90	78.41	78.41	130
09 May 11	78.42000 -0.48	78.91	78.42	78.90	138
06 May 11	78.90000 +0.40	78.94	78.27	78.94	64
05 May 11	78.50000 +0.30	79.29	78.50	79.00	153
04 May 11	78.20000 -0.69	78.99	76.91	78.50	809
03 May 11	78.89000 -0.40	79.00	78.34	79.00	155
02 May 11	79.29000 -0.21	79.49	78.33	78.33	199
29 Apr 11	79.50000 +0.60	79.50	78.90	78.90	156
28 Apr 11	78.90000 +0.40	79.00	78.33	79.00	112
27 Apr 11	78.50000 -0.50	78.50	78.30	78.50	315
26 Apr 11	79.00000 -0.10	79.00	78.00	78.58	1,346
21 Apr 11	79.10000 +0.10	79.22	79.00	79.21	477
20 Apr 11	79.00000 -1.01	80.06	79.00	80.06	109
19 Apr 11	80.01000 +0.16	80.10	79.90	79.90	152
18 Apr 11	79.85000 -0.45	80.30	79.85	80.12	260
15 Apr 11	80.30000 +0.47	80.30	80.03	80.30	265
14 Apr 11	79.83000 +0.21	79.83	79.83	79.83	87
13 Apr 11	79.62000 -0.03	79.71	79.57	79.66	220
12 Apr 11	79.65000 -0.41	80.10	79.61	80.10	463
11 Apr 11	80.06000 -0.44	80.52	80.06	80.52	207
08 Apr 11	80.50000 +1.57	80.50	78.53	78.53	589
07 Apr 11	78.93000 +0.23	79.48	78.92	79.48	196
06 Apr 11	78.70000 -0.50	79.49	78.66	78.66	316
05 Apr 11	79.20000 +0.20	80.00	79.14	79.24	707
04 Apr 11	79.00000 +0.00	79.33	78.11	79.33	752
01 Apr 11	79.00000 +0.61	79.00	77.61	77.79	796
31 Mar 11	78.39000 -0.78	78.39	78.03	78.39	354
30 Mar 11	79.17000 +0.05	79.33	78.09	79.33	958
29 Mar 11	79.12000 -0.22	79.33	77.16	79.33	295
28 Mar 11	79.34000 +1.64	79.34	77.10	77.50	378
25 Mar 11	77.70000 -0.59	79.00	77.35	78.41	1,808
24 Mar 11	78.29000 -0.20	78.29	77.25	77.51	125
23 Mar 11	78.49000 +0.99	78.49	77.01	77.06	183
22 Mar 11	77.50000 +0.39	77.50	77.03	77.50	1,644
21 Mar 11	77.11000 -0.79	77.11	77.01	77.06	144
18 Mar 11	77.90000 +0.89	77.90	77.00	77.01	504
17 Mar 11	77.01000 +0.01	77.50	77.00	77.00	628
16 Mar 11	77.00000 +0.00	78.18	77.00	77.00	669
15 Mar 11	77.00000 -1.30	78.12	75.55	78.12	2,160
14 Mar 11	78.30000 -0.40	78.60	77.88	78.11	655
11 Mar 11	78.70000 -0.10	78.70	78.01	78.10	1,198
10 Mar 11	78.80000 +0.73	78.99	78.11	78.47	919
09 Mar 11	78.07000 -0.18	78.11	78.05	78.11	147
08 Mar 11	78.25000 +0.22	78.25	77.88	77.93	457
07 Mar 11	78.03000 +0.38	78.25	78.00	78.05	770
04 Mar 11	77.65000 -0.35	78.94	77.65	78.13	672
03 Mar 11	78.00000 -0.50	79.10	77.11	77.60	771
02 Mar 11	78.50000 -0.30	78.81	78.00	78.10	589
01 Mar 11	78.80000 +0.30	79.00	77.50	78.85	1,857
28 Feb 11	78.50000 +1.06	78.50	77.44	77.50	1,057
25 Feb 11	77.44000 +1.74	77.77	76.02	76.45	911
24 Feb 11	75.70000 -0.12	76.20	75.65	76.10	736
23 Feb 11	75.82000 -2.26	78.00	75.82	78.00	783
22 Feb 11	78.08000 -0.34	78.10	76.55	77.01	626
21 Feb 11	78.42000 +0.62	78.49	76.82	76.82	708
18 Feb 11	77.80000 -0.11	77.85	76.50	77.06	524
17 Feb 11	77.91000 -0.04	77.98	76.61	77.98	424
16 Feb 11	77.95000 +1.10	78.00	76.51	77.00	940
15 Feb 11	76.85000 +2.61	76.94	75.18	75.18	3,725
14 Feb 11	74.24000 -1.11	75.40	74.24	75.40	225
11 Feb 11	75.35000 +0.25	75.40	74.50	75.30	865
10 Feb 11	75.10000 +0.29	75.74	75.03	75.68	465
09 Feb 11	74.81000 -0.94	75.25	74.81	75.25	250
08 Feb 11	75.75000 +1.54	75.75	74.50	74.50	210
07 Feb 11	74.21000 -0.28	74.70	74.10	74.10	236
04 Feb 11	74.49000 +0.77	74.49	73.60	73.81	3,100
03 Feb 11	73.72000 +0.92	74.50	72.55	72.56	2,204
02 Feb 11	72.80000 -0.10	73.30	72.79	73.00	147
01 Feb 11	72.90000 +0.16	72.90	71.82	72.01	756
31 Jan 11	72.74000 +0.91	72.75	71.60	71.71	320
28 Jan 11	71.83000 -0.47	72.05	71.83	71.90	367
27 Jan 11	72.30000 +0.70	72.30	71.75	71.75	394
26 Jan 11	71.60000 -1.39	72.85	71.60	72.85	145
25 Jan 11	72.99000 +0.59	73.49	72.00	72.49	220
24 Jan 11	72.40000 +1.38	72.45	71.50	71.50	537
21 Jan 11	71.02000 +0.52	72.00	69.10	70.10	1,224
20 Jan 11	70.50000 +0.50	70.50	70.50	70.50	20
19 Jan 11	70.00000 -0.40	70.40	69.80	69.80	378
18 Jan 11	70.40000 +1.74	70.40	69.03	69.09	495
17 Jan 11	68.66000 -0.88	69.69	68.66	69.69	58
14 Jan 11	69.54000 +0.38	69.54	68.61	68.61	279
13 Jan 11	69.16000 +0.16	69.85	68.33	69.49	336
12 Jan 11	69.00000 +1.00	69.00	68.00	68.45	105
11 Jan 11	68.00000 -0.50	68.50	68.00	68.50	1,236
10 Jan 11	68.50000 -0.50	68.50	68.20	68.50	497
07 Jan 11	69.00000 +0.05	69.00	69.00	69.00	140
06 Jan 11	68.95000 -0.04	68.95	68.93	68.93	182
05 Jan 11	68.99000 +0.00	68.99	67.74	68.11	269
04 Jan 11	68.99000 +0.01	68.99	68.22	68.65	338
03 Jan 11	68.98000 +0.10	68.98	68.50	68.98	55
31 Dec 10	68.88000 -0.04	68.88	68.88	68.88	1
30 Dec 10	68.92000 +1.21	68.92	67.71	68.00	370
29 Dec 10	67.71000 -0.03	68.00	67.71	68.00	23
28 Dec 10	67.74000 -0.01	67.76	67.70	67.71	368
27 Dec 10	67.75000 +0.04	67.75	67.72	67.72	240
24 Dec 10	67.71000 -0.04	67.71	67.71	67.71	200
23 Dec 10	67.75000 -0.74	68.97	67.71	68.97	604
22 Dec 10	68.49000 +0.49	68.49	67.70	67.72	784
21 Dec 10	68.00000 -0.10	68.49	67.70	67.72	899
20 Dec 10	68.10000 +0.10	68.99	67.60	67.61	647
17 Dec 10	68.00000 +0.00	68.00	67.50	67.65	1,162
16 Dec 10	68.00000 +0.08	68.00	67.70	67.91	483
15 Dec 10	67.92000 -0.86	69.18	67.90	68.50	1,394
14 Dec 10	68.78000 -0.47	68.81	68.05	68.81	1,110
13 Dec 10	69.25000 -0.74	69.26	68.77	69.25	351
10 Dec 10	69.99000 +0.29	70.00	69.26	69.80	681
09 Dec 10	69.70000 -0.10	70.00	68.71	68.71	1,724
08 Dec 10	69.80000 +1.75	69.80	68.00	68.52	2,128
07 Dec 10	68.05000 -1.44	69.69	68.01	68.64	1,613
06 Dec 10	69.49000 -0.31	69.80	68.51	69.80	693
03 Dec 10	69.80000 -0.03	69.80	69.00	69.76	2,723
02 Dec 10	69.83000 +0.05	69.84	68.50	69.78	1,062
01 Dec 10	69.78000 +0.80	69.78	67.01	67.51	2,147
30 Nov 10	68.98000 -1.50	69.48	66.50	69.11	2,774
29 Nov 10	70.48000 -0.91	71.00	69.11	71.00	2,479
26 Nov 10	71.39000 -0.09	71.49	68.00	70.60	3,923
25 Nov 10	71.48000 -0.49	71.48	70.50	71.12	690
24 Nov 10	71.97000 +0.07	72.09	71.05	71.67	1,560
23 Nov 10	71.90000 -0.80	72.57	71.90	72.57	1,517
22 Nov 10	72.70000 -0.20	73.00	72.05	72.05	1,951
19 Nov 10	72.90000 -0.99	72.90	72.05	72.15	155
18 Nov 10	73.89000 +0.00	73.98	72.50	73.78	806
17 Nov 10	73.89000 +1.39	73.89	72.40	72.40	209
16 Nov 10	72.50000 -1.89	73.70	72.01	73.70	1,299
15 Nov 10	74.39000 +0.10	74.39	73.50	73.85	186
12 Nov 10	74.29000 -0.35	74.64	73.00	74.64	1,268
11 Nov 10	74.64000 +0.00	74.64	74.10	74.64	31
10 Nov 10	74.64000 -0.36	74.64	73.70	74.10	470
09 Nov 10	75.00000 -0.29	75.38	73.50	74.08	1,138
08 Nov 10	75.29000 -0.13	75.29	74.00	74.50	650
05 Nov 10	75.42000 -0.38	75.86	74.00	74.90	1,638
04 Nov 10	75.80000 +0.33	75.80	74.15	75.35	1,274
03 Nov 10	75.47000 +1.47	75.50	74.00	74.00	3,584
02 Nov 10	74.00000 +1.75	74.00	72.11	72.63	4,143
01 Nov 10	72.25000 +0.25	72.25	72.00	72.00	740
29 Oct 10	72.00000 +0.00	72.50	71.72	72.00	925
28 Oct 10	72.00000 +0.40	72.00	71.40	71.50	1,659
27 Oct 10	71.60000 -0.20	71.80	71.10	71.10	382
26 Oct 10	71.80000 +0.01	71.80	71.06	71.80	1,359
25 Oct 10	71.79000 -0.70	72.49	70.71	71.95	3,829
22 Oct 10	72.49000 -0.26	72.80	71.00	72.80	908
21 Oct 10	72.75000 +0.75	72.75	71.00	72.43	791
20 Oct 10	72.00000 +0.60	72.00	70.52	70.52	1,346
19 Oct 10	71.40000 -0.10	71.50	70.37	70.80	442
18 Oct 10	71.50000 -0.25	71.50	70.55	71.43	1,880
15 Oct 10	71.75000 +1.00	71.75	70.50	70.74	585
14 Oct 10	70.75000 -0.08	71.11	70.75	71.11	835
13 Oct 10	70.83000 -0.75	71.50	70.41	70.41	447
12 Oct 10	71.58000 -0.27	71.75	70.11	70.50	273
11 Oct 10	71.85000 -0.05	71.85	70.68	71.26	860
08 Oct 10	71.90000 -0.10	71.90	71.00	71.01	831
07 Oct 10	72.00000 -0.70	72.50	70.76	72.00	2,598
06 Oct 10	72.70000 -0.10	73.00	71.71	72.64	2,723
05 Oct 10	72.80000 -0.20	73.00	71.73	72.40	382
04 Oct 10	73.00000 -0.58	73.00	73.00	73.00	10
01 Oct 10	73.58000 +0.73	74.00	71.88	72.50	1,455
30 Sep 10	72.85000 -0.04	72.85	72.10	72.10	143
29 Sep 10	72.89000 -0.31	73.30	72.11	73.30	432
28 Sep 10	73.20000 -0.30	73.20	72.02	72.50	700
27 Sep 10	73.50000 +0.00	73.50	72.79	73.49	400
24 Sep 10	73.50000 -1.37	74.89	71.90	74.89	8,197
23 Sep 10	74.87000 -0.03	76.95	72.63	72.63	4,325
22 Sep 10	74.90000 -0.27	75.29	74.00	75.19	298
21 Sep 10	75.17000 +0.96	77.60	73.49	74.49	6,256
20 Sep 10	74.21000 +0.21	74.21	71.70	72.67	2,291
17 Sep 10	74.00000 +0.50	74.70	70.30	72.06	4,278
16 Sep 10	73.50000 -1.49	74.79	72.05	72.50	4,788
15 Sep 10	74.99000 +0.99	74.99	71.10	73.99	2,958
14 Sep 10	74.00000 +1.15	75.90	71.60	71.61	1,478
13 Sep 10	72.85000 +1.56	72.85	71.00	71.25	867
10 Sep 10	71.29000 +0.29	71.30	70.50	71.29	907
09 Sep 10	71.00000 +0.30	71.00	70.00	70.00	2,335
08 Sep 10	70.70000 -0.05	70.75	70.10	70.11	434
07 Sep 10	70.75000 -0.24	71.00	70.10	70.99	1,319
06 Sep 10	70.99000 +0.02	70.99	69.54	69.54	352
03 Sep 10	70.97000 +0.48	70.97	69.11	69.11	428
02 Sep 10	70.49000 -0.29	70.49	68.60	68.61	503
01 Sep 10	70.78000 +1.80	70.79	68.53	68.98	703
31 Aug 10	68.98000 +0.00	68.98	68.26	68.45	339
30 Aug 10	68.98000 -0.02	68.98	68.26	68.26	85
27 Aug 10	69.00000 +0.00	69.00	69.00	69.00	34
26 Aug 10	69.00000 +0.00	69.00	68.50	68.50	1,621
25 Aug 10	69.00000 -0.01	69.00	68.61	69.00	124
24 Aug 10	69.01000 -0.34	69.36	68.52	68.52	279
23 Aug 10	69.35000 -0.14	69.35	69.35	69.35	2
20 Aug 10	69.49000 +1.38	69.49	69.49	69.49	207
19 Aug 10	68.11000 -2.38	70.00	68.11	69.01	424
18 Aug 10	70.49000 +1.24	70.49	69.00	69.00	390
17 Aug 10	69.25000 +0.02	69.25	69.01	69.21	263
16 Aug 10	69.23000 +0.60	69.24	68.50	68.50	310
13 Aug 10	68.63000 +0.01	69.40	68.63	69.40	100
12 Aug 10	68.62000 -1.57	69.89	68.52	68.52	1,068
11 Aug 10	70.19000 -1.31	70.94	69.01	70.26	2,144
10 Aug 10	71.50000 +0.51	71.65	70.64	71.00	934
09 Aug 10	70.99000 +2.99	70.99	68.96	68.96	1,454
06 Aug 10	68.00000 -0.50	69.49	68.00	68.50	1,142
05 Aug 10	68.50000 -0.49	69.10	68.40	68.94	4,016
04 Aug 10	68.99000 +1.10	68.99	67.45	67.45	2,032
03 Aug 10	67.89000 +0.40	67.90	66.36	67.00	2,620
02 Aug 10	67.49000 +3.94	69.98	63.70	63.70	4,034
30 Jul 10	63.55000 +0.70	63.85	63.21	63.70	4,060
29 Jul 10	62.85000 +0.64	63.16	62.50	62.55	3,290
28 Jul 10	62.21000 +1.20	62.45	62.00	62.17	3,018
27 Jul 10	61.01000 +0.31	62.44	60.51	60.60	4,941
26 Jul 10	60.70000 +0.49	60.70	60.67	60.69	743
23 Jul 10	60.21000 +0.29	60.69	60.01	60.01	556
22 Jul 10	59.92000 -0.08	60.02	59.91	60.00	10,481
21 Jul 10	60.00000 +0.00	60.25	59.93	60.00	1,539
20 Jul 10	60.00000 -0.20	60.65	60.00	60.20	2,565
19 Jul 10	60.20000 -0.36	60.80	60.10	60.50	2,315
16 Jul 10	60.56000 -0.45	61.15	60.55	60.55	304
15 Jul 10	61.01000 -0.58	61.50	61.01	61.50	744
14 Jul 10	61.59000 -0.01	61.60	61.10	61.60	229
13 Jul 10	61.60000 -0.30	61.60	60.53	61.00	389
12 Jul 10	61.90000 +0.40	61.90	60.81	60.81	184
09 Jul 10	61.50000 +0.60	61.50	60.90	60.90	77
08 Jul 10	60.90000 +0.89	60.90	60.05	60.05	207
07 Jul 10	60.01000 -0.01	60.01	60.00	60.00	433
06 Jul 10	60.02000 +0.00	60.11	60.00	60.02	497
05 Jul 10	60.02000 +0.02	60.02	60.02	60.02	10
02 Jul 10	60.00000 -0.88	61.00	60.00	61.00	192
01 Jul 10	60.88000 +0.78	60.88	60.10	60.10	30
30 Jun 10	60.10000 +0.10	60.10	60.00	60.00	160
29 Jun 10	60.00000 -2.00	61.95	60.00	61.95	574
28 Jun 10	62.00000 +0.69	62.00	61.12	61.31	270
25 Jun 10	61.31000 -1.64	62.40	60.45	60.45	162
24 Jun 10	62.95000 +1.35	62.95	60.41	61.60	571
23 Jun 10	61.60000 -1.40	61.95	61.55	61.95	103
22 Jun 10	63.00000 +0.99	63.00	61.90	62.15	92
21 Jun 10	62.01000 -0.24	62.01	61.50	61.50	112
18 Jun 10	62.25000 +0.00	63.78	62.25	63.78	47
17 Jun 10	62.25000 +0.05	62.30	62.22	62.22	237
16 Jun 10	62.20000 -1.30	63.89	62.20	62.20	254
15 Jun 10	63.50000 +0.20	63.60	61.62	61.62	1,334
14 Jun 10	63.30000 +1.86	63.30	60.34	61.50	1,176
11 Jun 10	61.44000 +1.44	61.50	60.00	61.46	840
10 Jun 10	60.00000 -0.50	61.30	60.00	61.00	145
09 Jun 10	60.50000 -1.20	61.50	60.50	61.50	278
08 Jun 10	61.70000 -0.20	61.89	60.50	61.89	432
07 Jun 10	61.90000 -0.71	61.99	61.30	61.99	140
04 Jun 10	62.61000 +1.51	62.61	60.01	61.99	341
03 Jun 10	61.10000 +1.10	62.79	60.99	60.99	949
02 Jun 10	60.00000 +0.19	61.00	59.68	60.98	235
01 Jun 10	59.81000 -1.19	61.00	59.80	61.00	1,447
31 May 10	61.00000 +1.20	61.00	59.61	59.62	671
28 May 10	59.80000 -3.60	60.48	59.71	59.71	1,387
27 May 10	63.40000 -0.10	64.25	63.00	64.00	2,863
26 May 10	63.50000 +1.44	64.00	62.96	62.96	440
25 May 10	62.06000 -1.44	63.30	62.06	63.30	931
24 May 10	63.50000 +0.00	64.29	63.12	63.12	273
21 May 10	63.50000 +0.49	64.00	63.00	63.00	483
20 May 10	63.01000 +0.01	63.61	63.00	63.11	536
19 May 10	63.00000 -1.50	64.69	63.00	64.00	481
18 May 10	64.50000 +2.24	65.00	62.80	62.80	830
17 May 10	62.26000 -1.74	65.24	59.10	63.27	2,070
14 May 10	64.00000 -2.00	66.98	64.00	66.98	949
13 May 10	66.00000 -2.10	68.44	66.00	68.24	2,035
12 May 10	68.10000 +0.10	69.00	67.50	67.50	478
11 May 10	68.00000 -0.44	68.50	67.25	67.26	947
10 May 10	68.44000 +1.55	69.90	66.89	66.89	1,641
07 May 10	66.89000 -1.86	66.89	65.01	66.10	1,741
06 May 10	68.75000 -1.31	70.06	68.00	70.06	1,616
05 May 10	70.06000 -0.94	71.80	70.05	71.70	2,962
04 May 10	71.00000 -3.50	76.00	67.50	75.40	1,714
03 May 10	74.50000 +0.49	74.50	74.11	74.13	43
30 Apr 10	74.01000 -0.49	76.79	74.00	74.51	366
29 Apr 10	74.50000 -0.50	76.00	74.50	75.01	331
28 Apr 10	75.00000 -4.20	78.50	75.00	78.50	630
27 Apr 10	79.20000 -0.40	80.78	79.00	79.40	867
26 Apr 10	79.60000 -1.20	80.00	79.60	79.99	162
23 Apr 10	80.80000 +1.18	80.80	79.70	80.00	570
22 Apr 10	79.62000 -1.31	79.62	79.60	79.60	380
21 Apr 10	80.93000 +0.83	80.93	80.00	80.60	4,211
20 Apr 10	80.10000 -0.60	80.65	79.15	79.15	550
19 Apr 10	80.70000 -0.30	80.89	80.70	80.89	224
16 Apr 10	81.00000 +0.00	81.07	80.50	80.50	891
15 Apr 10	81.00000 +0.50	81.00	80.55	80.55	543
14 Apr 10	80.50000 +0.45	81.00	79.60	79.60	1,909
13 Apr 10	80.05000 +1.15	82.50	77.00	77.00	2,029
12 Apr 10	78.90000 +1.90	78.90	76.08	76.08	696
09 Apr 10	77.00000 -0.40	77.20	77.00	77.20	638
08 Apr 10	77.40000 +0.90	77.40	75.50	76.62	638
07 Apr 10	76.50000 +1.61	76.55	74.31	74.60	1,241
06 Apr 10	74.89000 +1.89	75.00	73.30	73.30	1,171
01 Apr 10	73.00000 +1.24	73.59	72.50	72.50	678
31 Mar 10	71.76000 +0.70	71.76	71.76	71.76	186
30 Mar 10	71.06000 +0.56	71.95	70.90	70.90	313
29 Mar 10	70.50000 +0.65	71.30	70.45	70.60	257
26 Mar 10	69.85000 -0.15	70.25	69.50	70.10	762
25 Mar 10	70.00000 -0.74	70.65	70.00	70.00	1,768
24 Mar 10	70.74000 -0.86	71.65	69.55	70.90	680
23 Mar 10	71.60000 -0.01	71.61	70.60	71.61	879
22 Mar 10	71.61000 +0.12	71.61	71.61	71.61	3
19 Mar 10	71.49000 -1.39	72.88	71.49	72.88	125
18 Mar 10	72.88000 +0.18	72.88	71.40	71.51	82
17 Mar 10	72.70000 +1.51	72.70	70.65	71.28	624
16 Mar 10	71.19000 -0.06	71.99	71.19	71.27	505
15 Mar 10	71.25000 -0.05	72.99	71.21	71.21	178
12 Mar 10	71.30000 -2.37	73.36	71.30	73.36	98
11 Mar 10	73.67000 +2.45	73.67	71.17	71.22	87
10 Mar 10	71.22000 -0.30	71.65	71.17	71.65	45
09 Mar 10	71.52000 -2.18	73.70	71.50	73.70	232
08 Mar 10	73.70000 +2.20	73.70	71.18	71.18	251
05 Mar 10	71.50000 -0.50	72.00	71.50	72.00	242
04 Mar 10	72.00000 +0.30	73.00	71.60	71.60	251
03 Mar 10	71.70000 -0.30	73.44	71.60	71.75	325
02 Mar 10	72.00000 -0.20	73.00	71.91	72.50	420
01 Mar 10	72.20000 -0.30	72.20	72.01	72.01	167
26 Feb 10	72.50000 -1.49	74.02	72.50	74.02	352
25 Feb 10	73.99000 +0.99	74.00	72.51	73.00	386
24 Feb 10	73.00000 +0.48	73.00	72.51	72.51	992
23 Feb 10	72.52000 +0.12	74.19	72.52	72.52	172
22 Feb 10	72.40000 +0.00	72.40	72.40	72.40	43
19 Feb 10	72.40000 +0.00	74.27	72.40	72.40	220
18 Feb 10	72.40000 -0.10	72.40	72.40	72.40	80
17 Feb 10	72.50000 -1.74	73.99	72.36	72.36	430
16 Feb 10	74.24000 +1.88	74.24	72.35	72.35	223
15 Feb 10	72.36000 +0.11	72.61	72.35	72.61	191
12 Feb 10	72.25000 -1.75	74.00	72.11	74.00	565
11 Feb 10	74.00000 +0.00	74.78	73.20	74.78	313
10 Feb 10	74.00000 +1.50	74.20	72.60	72.61	872
09 Feb 10	72.50000 -2.30	74.78	72.50	74.78	824
08 Feb 10	74.80000 +0.85	74.80	72.70	73.01	658
05 Feb 10	73.95000 -0.87	74.20	72.75	74.12	425
04 Feb 10	74.82000 +0.32	76.47	74.81	74.81	298
03 Feb 10	74.50000 -0.25	74.81	74.50	74.81	256
02 Feb 10	74.75000 +1.75	79.94	73.85	73.85	1,756
01 Feb 10	73.00000 +0.00	73.00	73.00	73.00	100
29 Jan 10	73.00000 -1.00	73.30	72.65	72.65	513
28 Jan 10	74.00000 +0.29	74.35	73.00	73.71	743
27 Jan 10	73.71000 -0.11	73.73	73.70	73.71	422
26 Jan 10	73.82000 -0.63	74.45	73.82	74.45	513
25 Jan 10	74.45000 -0.80	74.50	74.05	74.10	845
22 Jan 10	75.25000 -0.75	75.25	73.60	74.23	1,901
21 Jan 10	76.00000 +0.00	76.00	75.52	75.98	80
20 Jan 10	76.00000 +0.48	76.00	75.55	75.55	212
19 Jan 10	75.52000 -1.47	76.25	75.45	75.50	95
18 Jan 10	76.99000 +0.75	76.99	75.55	75.90	389
15 Jan 10	76.24000 +0.24	76.24	75.45	76.00	189
14 Jan 10	76.00000 +0.11	76.00	73.51	75.89	742
13 Jan 10	75.89000 +1.24	75.89	73.27	74.41	282
12 Jan 10	74.65000 -0.35	75.90	74.60	75.50	539
11 Jan 10	75.00000 +0.21	75.00	74.39	74.70	168
08 Jan 10	74.79000 +1.04	74.79	73.23	74.39	430
07 Jan 10	73.75000 -0.25	74.18	73.75	74.00	714
06 Jan 10	74.00000 +0.50	74.00	73.01	73.50	476
05 Jan 10	73.50000 +0.00	73.50	73.20	73.20	100
04 Jan 10	73.50000 -0.01	73.50	72.99	73.00	339
31 Dec 09	73.51000 +2.54	73.51	70.50	70.50	3,086
30 Dec 09	70.97000 +0.91	70.97	70.06	70.06	97
29 Dec 09	70.06000 +0.01	70.06	70.06	70.06	68
28 Dec 09	70.05000 +0.00	70.88	70.05	70.05	898