FUNDMANAGER.co.uk

Caisse Régionale de Crédit Agricole Toulouse 31

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	97.40000 -0.60	98.34	96.72	98.00	474
19 Oct 26	98.00000 -0.10	100.00	98.00	100.00	186
16 Oct 26	98.10000 -0.90	101.00	98.10	99.99	427
15 Oct 26	99.00000 +1.51	99.00	97.00	97.49	242
14 Oct 26	97.49000 -0.05	97.90	96.57	97.62	2,021
13 Oct 26	97.54000 -2.94	100.50	97.54	100.50	473
12 Oct 26	100.48000 +1.08	100.48	98.80	99.00	436
09 Oct 26	99.40000 +0.40	99.48	99.00	99.46	175
08 Oct 26	99.00000 -1.30	100.84	99.00	100.30	627
07 Oct 26	100.30000 -2.30	102.62	100.30	102.60	239
06 Oct 26	102.60000 -1.12	105.34	102.00	104.76	526
05 Oct 26	103.72000 +0.90	105.58	103.00	103.00	319
02 Oct 26	102.82000 -6.18	108.06	102.82	107.72	822
01 Oct 26	109.00000 -0.46	109.98	107.84	109.98	123
30 Sep 26	109.46000 -1.54	112.94	109.46	111.00	292
29 Sep 26	111.00000 +0.00	113.60	110.00	110.00	243
28 Sep 26	111.00000 -3.00	114.10	110.02	114.10	515
25 Sep 26	114.00000 -0.30	115.98	114.00	115.00	640
24 Sep 26	114.30000 -0.70	115.00	114.30	115.00	42
23 Sep 26	115.00000 -0.02	116.04	115.00	115.24	178
22 Sep 26	115.02000 +0.00	118.70	114.50	116.98	1,263
21 Sep 26	115.02000 -0.48	119.98	115.02	119.98	761
18 Sep 26	115.50000 +0.28	117.00	115.50	116.00	275
17 Sep 26	115.22000 -3.50	118.90	115.22	118.80	1,152
16 Sep 26	118.72000 -2.26	119.98	118.60	119.32	201
15 Sep 26	120.98000 -0.08	120.98	119.20	120.50	205
14 Sep 26	121.06000 +0.26	122.00	120.00	122.00	375
11 Sep 26	120.80000 -0.20	121.98	120.80	121.98	230
10 Sep 26	121.00000 -1.76	122.92	121.00	122.92	43
09 Sep 26	122.76000 +2.20	122.76	120.04	120.20	454
08 Sep 26	120.56000 -0.90	123.36	120.16	121.00	489
07 Sep 26	121.46000 +0.52	123.46	121.04	121.04	553
04 Sep 26	120.94000 -1.06	124.50	120.94	122.24	2,059
03 Sep 26	122.00000 +0.10	122.02	122.00	122.00	21
02 Sep 26	121.90000 -1.40	125.48	120.20	125.48	4,263
01 Sep 26	123.30000 -0.70	125.98	123.02	123.50	776
31 Aug 26	124.00000 +1.96	126.36	122.80	122.80	749
28 Aug 26	122.04000 +0.14	123.34	122.02	123.02	118
27 Aug 26	121.90000 -0.30	123.70	121.90	123.70	257
26 Aug 26	122.20000 -0.16	123.78	121.96	123.78	740
25 Aug 26	122.36000 -1.62	127.00	122.36	124.00	1,398
24 Aug 26	123.98000 +3.98	126.78	123.00	125.00	618
21 Aug 26	120.00000 +1.00	121.32	120.00	120.52	943
20 Aug 26	119.00000 -0.80	121.32	116.78	121.32	1,089
19 Aug 26	119.80000 -0.90	121.16	119.80	121.00	69
18 Aug 26	120.70000 +0.70	121.84	118.00	121.84	1,134
17 Aug 26	120.00000 +2.00	121.40	119.80	119.80	448
14 Aug 26	118.00000 -3.82	118.50	116.02	118.00	1,362
13 Aug 26	121.82000 +4.80	121.82	115.70	118.40	1,824
12 Aug 26	117.02000 -0.42	117.02	117.00	117.00	25
11 Aug 26	117.44000 -1.56	120.00	116.84	120.00	908
10 Aug 26	119.00000 -2.72	120.98	118.50	120.98	411
07 Aug 26	121.72000 -0.16	121.72	121.72	121.72	2
06 Aug 26	121.88000 -0.10	121.88	121.88	121.88	66
05 Aug 26	121.98000 +3.50	121.98	121.98	121.98	19
04 Aug 26	118.48000 -1.52	121.72	118.48	121.72	304
03 Aug 26	120.00000 -1.00	122.46	120.00	122.46	456
31 Jul 26	121.00000 -2.02	124.24	121.00	122.72	573
30 Jul 26	123.02000 +1.02	123.02	118.00	118.50	984
29 Jul 26	122.00000 +0.76	123.02	119.50	121.98	1,545
28 Jul 26	121.24000 -3.72	123.10	117.40	119.62	1,117
27 Jul 26	124.96000 +5.12	125.16	117.96	121.00	349
24 Jul 26	119.84000 -2.10	123.00	119.84	123.00	858
23 Jul 26	121.94000 -0.98	123.00	120.12	122.80	393
22 Jul 26	122.92000 -2.08	125.00	122.26	124.10	506
21 Jul 26	125.00000 +0.00	125.00	125.00	125.00	2
20 Jul 26	125.00000 +0.50	125.00	124.70	124.70	221
17 Jul 26	124.50000 -1.50	127.50	123.10	124.98	1,059
16 Jul 26	126.00000 +2.86	126.00	126.00	126.00	5
15 Jul 26	123.14000 -2.80	126.00	123.10	125.20	585
14 Jul 26	125.94000 -2.04	127.00	125.50	127.00	109
13 Jul 26	127.98000 -0.02	127.98	125.50	127.00	326
10 Jul 26	128.00000 -5.78	132.98	126.40	132.98	452
09 Jul 26	133.78000 +5.78	133.78	127.00	130.00	580
08 Jul 26	128.00000 -3.78	131.50	128.00	131.50	68
07 Jul 26	131.78000 -1.48	132.00	126.00	132.00	4,854
06 Jul 26	133.25999 +1.26	133.26	130.84	131.04	120
03 Jul 26	132.00000 +2.00	132.00	130.48	130.48	174
02 Jul 26	130.00000 +0.08	130.00	129.02	129.98	64
01 Jul 26	129.92000 -0.14	131.94	122.50	131.94	1,892
30 Jun 26	130.06000 -0.44	133.80	125.64	132.00	3,414
29 Jun 26	130.50000 +0.84	133.00	130.02	130.02	411
26 Jun 26	129.66000 -5.34	134.44	127.02	134.44	1,435
25 Jun 26	135.00000 -4.98	141.94	135.00	138.00	3,268
24 Jun 26	139.98000 -5.94	145.98	138.50	145.98	1,780
23 Jun 26	145.92000 +2.76	145.92	135.14	143.98	2,150
22 Jun 26	143.16000 +0.30	143.16	140.00	140.00	7
19 Jun 26	142.86000 -0.66	146.24	140.64	146.00	1,894
18 Jun 26	143.52000 -5.98	149.00	141.04	141.04	1,244
17 Jun 26	149.50000 -0.50	149.50	140.20	144.48	2,113
16 Jun 26	150.00000 +3.98	150.00	139.02	146.44	1,886
15 Jun 26	146.02000 -3.98	149.50	145.62	149.50	27
12 Jun 26	150.00000 +0.00	150.00	144.50	150.00	3,263
11 Jun 26	150.00000 -0.02	150.00	145.78	146.28	1,805
10 Jun 26	150.02000 -3.82	153.64	147.76	153.64	3,990
09 Jun 26	153.84000 +4.84	153.84	149.02	149.02	54
08 Jun 26	149.00000 +2.00	152.00	143.64	147.00	1,285
05 Jun 26	147.00000 +1.12	150.00	143.52	146.00	1,626
04 Jun 26	145.88000 -0.10	145.88	140.50	143.02	2,289
03 Jun 26	145.98000 +2.98	147.00	141.26	143.80	1,764
02 Jun 26	143.00000 +0.00	143.00	141.00	143.00	103
01 Jun 26	143.00000 +4.00	144.00	141.38	142.00	557
29 May 26	139.00000 -2.00	142.00	139.00	140.00	1,397
28 May 26	141.00000 -2.94	143.00	138.00	143.00	1,282
27 May 26	143.94000 +0.44	143.94	140.02	143.78	1,465
26 May 26	143.50000 +3.50	143.50	140.00	141.00	1,075
25 May 26	140.00000 +1.00	141.00	139.00	141.00	39
22 May 26	139.00000 -4.90	144.00	138.00	144.00	4,313
21 May 26	143.89999 +1.90	146.00	138.48	142.84	1,475
20 May 26	142.00000 +6.00	142.00	132.50	137.78	1,633
19 May 26	136.00000 +3.52	136.56	130.98	131.98	813
18 May 26	132.48000 -0.02	132.48	131.00	131.00	23
15 May 26	132.50000 -0.48	132.50	128.04	128.04	211
14 May 26	132.98000 +4.94	133.00	128.02	128.04	1,016
13 May 26	128.03999 -1.96	131.00	127.06	130.00	231
12 May 26	130.00000 -1.00	131.00	126.04	131.00	160
11 May 26	131.00000 +2.50	131.00	125.58	128.00	564
08 May 26	128.50000 +1.22	128.50	128.08	128.08	32
07 May 26	127.28000 -1.70	128.90	125.52	128.90	433
06 May 26	128.98000 +3.98	129.00	125.22	125.98	131
05 May 26	125.00000 +0.32	127.78	118.34	123.10	215
04 May 26	124.68000 +1.68	126.76	122.98	125.98	676
30 Apr 26	123.00000 -5.00	130.00	123.00	125.02	518
29 Apr 26	128.00000 +0.24	132.50	126.98	127.48	1,200
28 Apr 26	127.76000 +3.30	129.50	123.98	125.48	1,119
27 Apr 26	124.46000 +2.06	125.50	120.12	121.28	483
24 Apr 26	122.40000 +2.40	122.40	119.10	119.12	509
23 Apr 26	120.00000 -0.86	120.98	118.98	120.98	208
22 Apr 26	120.86000 -0.14	121.00	120.84	121.00	60
21 Apr 26	121.00000 +3.70	121.76	117.30	117.30	906
20 Apr 26	117.30000 +0.30	117.80	116.48	116.48	309
17 Apr 26	117.00000 +1.56	120.56	114.00	115.50	881
16 Apr 26	115.44000 -2.06	115.44	112.50	113.56	1,068
15 Apr 26	117.50000 +0.56	118.00	112.14	116.98	1,338
14 Apr 26	116.94000 +2.92	116.96	114.02	114.02	212
13 Apr 26	114.02000 -1.98	117.20	113.84	117.20	366
10 Apr 26	116.00000 +2.20	116.24	110.10	113.44	1,162
09 Apr 26	113.80000 -0.92	115.00	112.00	115.00	367
08 Apr 26	114.72000 +0.72	117.44	112.02	117.44	255
07 Apr 26	114.00000 +0.48	116.38	112.00	112.00	1,704
02 Apr 26	113.52000 +3.32	113.98	108.10	111.20	2,554
01 Apr 26	110.20000 +0.10	112.00	107.52	110.50	659
31 Mar 26	110.10000 +0.10	110.10	110.00	110.00	56
30 Mar 26	110.00000 -0.20	111.00	110.00	111.00	370
27 Mar 26	110.20000 +0.20	113.90	110.20	111.94	954
26 Mar 26	110.00000 +0.00	110.48	108.08	110.00	407
25 Mar 26	110.00000 +0.00	113.20	106.56	109.12	891
24 Mar 26	110.00000 -3.70	113.40	109.14	112.42	1,596
23 Mar 26	113.70000 +0.90	113.70	108.52	108.52	801
20 Mar 26	112.80000 +1.90	112.90	109.50	110.00	1,726
19 Mar 26	110.90000 -0.88	110.90	110.10	110.12	83
18 Mar 26	111.78000 -1.20	111.78	111.00	111.00	125
17 Mar 26	112.98000 +1.98	112.98	109.40	109.40	148
16 Mar 26	111.00000 +1.72	111.00	109.20	110.00	129
13 Mar 26	109.28000 +1.26	110.00	108.20	108.20	375
12 Mar 26	108.02000 -3.66	111.00	105.50	111.00	1,736
11 Mar 26	111.68000 +0.68	111.68	110.22	110.22	71
10 Mar 26	111.00000 +0.50	111.00	110.00	110.00	203
09 Mar 26	110.50000 -0.48	110.50	110.00	110.00	178
06 Mar 26	110.98000 -0.72	110.98	109.02	110.58	545
05 Mar 26	111.70000 -0.30	112.00	110.22	112.00	117
04 Mar 26	112.00000 +1.10	112.00	110.00	110.00	162
03 Mar 26	110.90000 -0.10	112.00	110.40	110.42	116
02 Mar 26	111.00000 -1.00	111.00	109.02	110.80	106
27 Feb 26	112.00000 -0.70	112.00	111.02	111.02	52
26 Feb 26	112.70000 +0.50	114.50	112.50	112.50	304
25 Feb 26	112.20000 +2.08	112.98	110.30	110.30	215
24 Feb 26	110.12000 +0.12	111.02	110.12	111.00	64
23 Feb 26	110.00000 -1.90	114.80	110.00	111.00	1,093
20 Feb 26	111.90000 +1.30	111.90	108.80	110.60	1,193
19 Feb 26	110.60000 -4.40	114.78	108.80	114.78	2,160
18 Feb 26	115.00000 +3.00	115.00	110.80	111.80	414
17 Feb 26	112.00000 -3.00	114.78	111.18	113.50	912
16 Feb 26	115.00000 +2.94	117.00	110.10	110.10	1,230
13 Feb 26	112.06000 -1.00	114.00	112.06	113.06	142
12 Feb 26	113.06000 -2.94	113.06	113.06	113.06	35
11 Feb 26	116.00000 +2.06	116.50	114.00	114.00	660
10 Feb 26	113.94000 -0.06	113.94	109.32	110.10	721
09 Feb 26	114.00000 +0.00	114.00	108.70	113.98	2,117
06 Feb 26	114.00000 +0.96	114.00	112.60	112.60	162
05 Feb 26	113.04000 -2.14	115.18	112.40	115.18	551
04 Feb 26	115.18000 +0.18	116.00	111.80	115.80	1,809
03 Feb 26	115.00000 -0.40	115.80	110.90	115.50	3,048
02 Feb 26	115.40000 -0.50	116.00	115.12	116.00	190
30 Jan 26	115.90000 +0.28	116.00	115.12	116.00	281
29 Jan 26	115.62000 -1.88	117.48	115.62	116.10	226
28 Jan 26	117.50000 -0.50	117.94	115.16	117.94	148
27 Jan 26	118.00000 +1.50	118.62	114.10	116.50	1,764
26 Jan 26	116.50000 -0.48	116.50	113.80	116.00	908
23 Jan 26	116.98000 -1.00	117.50	113.02	116.98	1,277
22 Jan 26	117.98000 -0.96	118.96	114.66	115.20	1,114
21 Jan 26	118.94000 -0.06	121.80	117.00	119.50	3,875
20 Jan 26	119.00000 +0.50	119.00	116.34	118.50	693
19 Jan 26	118.50000 -1.90	118.50	116.28	117.98	355
16 Jan 26	120.40000 -0.20	120.60	116.02	120.60	1,523
15 Jan 26	120.60000 +1.80	121.00	117.70	118.92	788
14 Jan 26	118.80000 +5.80	118.80	111.16	111.16	1,073
13 Jan 26	113.00000 -0.10	113.00	111.00	112.98	134
12 Jan 26	113.10000 -0.90	114.02	110.34	113.50	789
09 Jan 26	114.00000 +3.72	115.00	110.20	110.20	751
08 Jan 26	110.28000 -1.72	113.72	110.00	111.50	1,677
07 Jan 26	112.00000 +3.30	112.74	107.28	108.60	1,035
06 Jan 26	108.70000 +0.20	108.70	107.18	107.18	158
05 Jan 26	108.50000 +1.30	108.66	107.54	108.66	293
02 Jan 26	107.20000 +0.44	107.20	107.00	107.00	26
31 Dec 25	106.76000 -1.68	108.40	105.20	106.62	966
30 Dec 25	108.44000 -0.56	108.44	106.00	108.42	217
29 Dec 25	109.00000 +3.50	109.30	104.50	105.10	2,047
24 Dec 25	105.50000 -1.50	107.00	104.60	104.60	360
23 Dec 25	107.00000 +2.50	107.94	105.00	105.50	128
22 Dec 25	104.50000 -3.50	109.48	104.12	108.50	1,347
19 Dec 25	108.00000 -1.60	109.00	105.52	106.80	859
18 Dec 25	109.60000 +4.10	109.60	104.22	105.00	980
17 Dec 25	105.50000 +0.20	106.00	105.00	106.00	157
16 Dec 25	105.30000 -3.54	107.28	104.12	107.28	282
15 Dec 25	108.84000 +1.90	113.50	105.72	107.00	1,794
12 Dec 25	106.94000 +1.34	111.00	105.90	105.90	2,023
11 Dec 25	105.60000 -5.40	108.50	105.60	108.50	138
10 Dec 25	111.00000 +4.44	111.00	104.72	106.60	578
09 Dec 25	106.56000 -4.44	113.80	106.54	110.90	624
08 Dec 25	111.00000 +2.42	111.00	107.22	109.00	706
05 Dec 25	108.58000 -2.32	111.00	106.00	111.00	364
04 Dec 25	110.90000 +0.90	112.40	106.50	109.00	928
03 Dec 25	110.00000 +0.50	110.00	105.22	108.86	223
02 Dec 25	109.50000 -0.50	112.50	108.00	110.50	664
01 Dec 25	110.00000 +0.98	110.00	107.30	109.22	720
28 Nov 25	109.02000 -3.88	112.98	108.02	112.98	104
27 Nov 25	112.90000 +6.60	113.00	105.38	105.78	1,278
26 Nov 25	106.30000 -3.40	109.96	106.00	109.96	181
25 Nov 25	109.70000 +1.72	109.70	105.20	105.58	727
24 Nov 25	107.98000 -0.02	108.44	103.80	108.00	698
21 Nov 25	108.00000 -1.78	108.16	108.00	108.00	176
20 Nov 25	109.78000 +0.38	113.80	108.00	109.98	1,046
19 Nov 25	109.40000 -2.60	114.00	107.98	108.68	1,156
18 Nov 25	112.00000 -3.02	115.02	105.00	113.02	793
17 Nov 25	115.02000 -1.32	120.00	111.62	111.62	925
14 Nov 25	116.34000 -2.68	120.04	116.34	120.04	202
13 Nov 25	119.02000 -2.22	119.02	119.00	119.00	90
12 Nov 25	121.24000 -5.06	126.00	121.24	122.00	307
11 Nov 25	126.30000 +4.80	126.40	122.00	122.00	841
10 Nov 25	121.50000 +3.62	121.50	115.50	117.50	914
07 Nov 25	117.88000 -2.12	119.98	116.00	119.38	1,524
06 Nov 25	120.00000 +0.98	120.00	118.68	119.02	939
05 Nov 25	119.02000 -1.98	121.78	118.00	121.78	941
04 Nov 25	121.00000 +2.10	124.80	118.80	119.18	802
03 Nov 25	118.90000 +2.90	120.00	116.50	116.50	618
31 Oct 25	116.00000 +3.90	116.00	111.00	112.48	634
30 Oct 25	112.10000 -0.98	113.02	112.10	112.10	133
29 Oct 25	113.08000 -4.12	120.80	112.02	116.98	722
28 Oct 25	117.20000 +0.16	117.20	113.52	116.00	483
27 Oct 25	117.04000 -5.50	122.44	117.00	120.00	851
24 Oct 25	122.54000 +0.04	123.00	120.18	122.98	565
23 Oct 25	122.50000 -0.52	123.02	122.50	123.02	763
22 Oct 25	123.02000 -1.98	125.00	120.12	120.12	173
21 Oct 25	125.00000 -0.90	126.00	124.00	125.88	513
20 Oct 25	125.90000 +8.44	126.00	117.46	117.46	1,821
17 Oct 25	117.46000 -5.10	123.50	117.46	122.54	1,151
16 Oct 25	122.56000 +1.56	123.00	120.00	120.98	634
15 Oct 25	121.00000 +0.00	122.00	119.26	121.48	770
14 Oct 25	121.00000 +0.16	121.00	115.50	119.02	1,101
13 Oct 25	120.84000 -2.36	123.50	119.00	120.12	907
10 Oct 25	123.20000 +0.12	126.74	123.20	124.00	721
09 Oct 25	123.08000 -1.92	125.00	122.00	122.00	692
08 Oct 25	125.00000 +1.20	126.90	119.88	120.72	916
07 Oct 25	123.80000 +0.80	123.84	118.42	118.42	505
06 Oct 25	123.00000 -2.00	124.00	117.00	120.00	1,881
03 Oct 25	125.00000 -2.00	129.02	124.00	127.50	1,127
02 Oct 25	127.00000 +2.26	129.80	124.00	125.00	1,473
01 Oct 25	124.74000 -0.24	127.00	122.98	122.98	349
30 Sep 25	124.98000 +4.98	125.00	121.48	122.00	724
29 Sep 25	120.00000 +6.90	120.00	112.02	113.10	888
26 Sep 25	113.10000 +1.10	114.12	109.80	109.80	531
25 Sep 25	112.00000 -0.42	112.90	108.12	108.12	1,042
24 Sep 25	112.42000 +2.54	114.50	109.80	109.80	846
23 Sep 25	109.88000 +0.04	109.88	108.50	108.50	328
22 Sep 25	109.84000 +1.84	109.84	106.00	106.00	863
19 Sep 25	108.00000 -3.00	112.50	108.00	111.00	1,054
18 Sep 25	111.00000 +1.28	112.98	108.96	109.72	1,147
17 Sep 25	109.72000 +0.72	110.72	106.50	106.90	2,556
16 Sep 25	109.00000 -4.02	113.00	108.32	112.22	1,290
15 Sep 25	113.02000 -1.18	114.20	110.00	110.00	795
12 Sep 25	114.20000 +4.20	114.44	109.00	109.98	1,362
11 Sep 25	110.00000 -3.40	111.56	107.50	109.00	1,137
10 Sep 25	113.40000 +1.62	114.00	108.60	110.50	1,443
09 Sep 25	111.78000 -0.44	115.60	110.04	112.98	626
08 Sep 25	112.22000 +0.22	113.92	109.00	110.02	2,028
05 Sep 25	112.00000 -4.00	116.00	112.00	116.00	533
04 Sep 25	116.00000 +1.00	116.00	111.62	114.00	1,203
03 Sep 25	115.00000 +0.00	115.00	109.00	109.00	949
02 Sep 25	115.00000 -1.08	116.00	109.00	115.90	979
01 Sep 25	116.08000 -1.72	117.18	113.32	113.32	1,339
29 Aug 25	117.80000 +4.80	117.80	113.20	113.88	781
28 Aug 25	113.00000 -5.98	118.98	111.00	118.98	1,481
27 Aug 25	118.98000 -3.02	121.50	110.20	118.00	2,463
26 Aug 25	122.00000 -4.98	125.98	119.00	124.98	1,662
25 Aug 25	126.98000 +8.16	130.00	118.48	118.50	1,732
22 Aug 25	118.82000 +4.86	119.90	113.96	113.96	936
21 Aug 25	113.96000 +5.42	113.96	108.98	108.98	836
20 Aug 25	108.54000 -1.50	112.00	105.22	111.00	1,030
19 Aug 25	110.04000 +3.54	115.98	105.00	106.48	2,376
18 Aug 25	106.50000 +4.00	107.98	104.00	104.00	1,178
15 Aug 25	102.50000 +1.00	102.50	101.06	101.50	299
14 Aug 25	101.50000 +2.50	101.50	97.95	98.00	841
13 Aug 25	99.00000 +0.25	99.00	98.74	98.74	210
12 Aug 25	98.75000 +1.25	98.75	97.51	97.51	150
11 Aug 25	97.50000 -0.50	98.75	97.50	98.49	428
08 Aug 25	98.00000 +0.45	98.33	97.50	98.00	817
07 Aug 25	97.55000 -0.65	98.49	97.52	98.20	390
06 Aug 25	98.20000 +0.72	98.79	97.48	97.48	1,525
05 Aug 25	97.48000 +1.28	97.50	96.50	96.50	376
04 Aug 25	96.20000 +0.65	96.20	95.55	95.55	176
01 Aug 25	95.55000 -0.45	96.50	95.55	96.50	174
31 Jul 25	96.00000 +1.00	96.00	95.00	95.00	128
30 Jul 25	95.00000 +0.30	95.00	93.51	93.51	460
29 Jul 25	94.70000 -0.20	95.15	94.70	94.90	382
28 Jul 25	94.90000 +0.40	95.00	94.49	94.49	172
25 Jul 25	94.50000 +0.39	95.00	94.00	94.11	1,269
24 Jul 25	94.11000 -0.39	95.08	94.11	94.50	521
23 Jul 25	94.50000 -0.40	94.90	94.00	94.90	367
22 Jul 25	94.90000 +0.78	94.90	94.12	94.13	357
21 Jul 25	94.12000 +0.12	95.00	94.01	94.01	368
18 Jul 25	94.00000 -0.48	94.48	93.21	94.48	172
17 Jul 25	94.48000 +3.58	95.00	90.90	90.90	428
16 Jul 25	90.90000 +0.41	90.90	90.49	90.49	1,002
15 Jul 25	90.49000 +0.49	90.49	90.06	90.49	3,090
14 Jul 25	90.00000 +0.99	90.00	89.50	89.50	120
11 Jul 25	89.01000 -0.69	90.00	89.01	89.71	356
10 Jul 25	89.70000 +0.21	89.70	88.50	89.49	522
09 Jul 25	89.49000 +0.49	89.49	89.01	89.01	195
08 Jul 25	89.00000 +0.70	89.00	88.99	88.99	59
07 Jul 25	88.30000 +0.10	88.61	88.20	88.20	171
04 Jul 25	88.20000 +0.15	88.20	88.00	88.00	357
03 Jul 25	88.05000 -0.45	88.51	88.00	88.51	118
02 Jul 25	88.50000 +0.00	89.50	88.50	88.61	312
01 Jul 25	88.50000 +0.80	88.50	87.70	87.70	84
30 Jun 25	87.70000 +1.20	87.70	86.61	86.61	73
27 Jun 25	86.50000 -2.50	89.10	86.50	89.01	211
26 Jun 25	89.00000 +0.50	89.00	88.51	88.51	91
25 Jun 25	88.50000 +0.50	88.50	88.01	88.01	129
24 Jun 25	88.00000 +0.50	88.00	87.51	87.51	164
23 Jun 25	87.50000 +0.00	89.00	87.00	87.00	266
20 Jun 25	87.50000 +0.17	87.52	87.50	87.51	117
19 Jun 25	87.33000 -2.77	90.11	87.04	90.11	1,029
18 Jun 25	90.10000 -0.40	91.00	90.10	90.51	890
17 Jun 25	90.50000 +0.00	90.50	90.10	90.49	96
16 Jun 25	90.50000 +0.29	90.60	90.00	90.50	406
13 Jun 25	90.21000 +0.21	90.21	90.01	90.01	126
12 Jun 25	90.00000 +0.21	90.60	89.79	89.79	457
11 Jun 25	89.79000 +0.79	89.79	89.01	89.01	214
10 Jun 25	89.00000 -0.10	89.50	88.50	89.10	356
09 Jun 25	89.10000 +0.60	89.10	88.50	88.50	103
06 Jun 25	88.50000 +0.40	88.50	88.10	88.10	129
05 Jun 25	88.10000 -0.80	88.10	88.10	88.10	625
04 Jun 25	88.90000 +0.00	88.90	88.00	88.90	693
03 Jun 25	88.90000 +0.40	88.90	88.50	88.50	133
02 Jun 25	88.50000 +0.00	88.50	88.00	88.00	271
30 May 25	88.50000 +0.66	88.50	87.84	88.00	136
29 May 25	87.84000 +0.23	88.00	87.61	87.61	181
28 May 25	87.61000 +0.01	87.61	87.61	87.61	84
27 May 25	87.60000 -0.40	88.60	87.50	88.01	1,186
26 May 25	88.00000 +0.00	88.00	87.75	87.75	248
23 May 25	88.00000 -1.00	89.29	88.00	89.00	5,893
22 May 25	89.00000 +1.20	89.00	87.61	87.80	864
21 May 25	87.80000 +1.30	88.00	86.51	86.51	568
20 May 25	86.50000 +0.75	86.50	85.61	85.61	329
19 May 25	85.75000 +0.75	86.20	85.00	85.00	463
16 May 25	85.00000 +0.50	85.00	84.56	84.56	153
15 May 25	84.50000 +0.39	84.50	84.00	84.11	232
14 May 25	84.11000 -0.39	85.00	84.11	84.50	268
13 May 25	84.50000 +0.80	84.50	83.70	83.70	180
12 May 25	83.70000 +0.60	83.70	83.10	83.10	245
09 May 25	83.10000 +0.10	83.25	83.00	83.01	403
08 May 25	83.00000 +0.39	83.10	82.62	82.62	414
07 May 25	82.61000 -0.09	83.40	82.51	82.71	1,086
06 May 25	82.70000 +0.19	84.00	82.50	82.50	463
05 May 25	82.51000 -1.49	84.19	82.00	83.50	427
02 May 25	84.00000 +0.50	84.00	83.50	83.50	79
30 Apr 25	83.50000 +1.30	83.50	82.20	82.20	47
29 Apr 25	82.20000 -0.30	82.51	82.00	82.49	731
28 Apr 25	82.50000 +0.90	82.50	81.60	81.60	4,971
25 Apr 25	81.60000 -0.16	81.76	81.60	81.76	238
24 Apr 25	81.76000 +0.76	81.98	80.99	80.99	271
23 Apr 25	81.00000 +1.25	81.00	79.00	79.75	522
22 Apr 25	79.75000 +0.35	79.75	79.00	79.00	233
17 Apr 25	79.40000 +0.90	79.40	78.10	78.50	156
16 Apr 25	78.50000 +0.50	78.50	77.60	77.90	195
15 Apr 25	78.00000 -1.99	78.00	76.20	76.20	238
14 Apr 25	79.99000 +2.29	79.99	78.10	78.10	833
11 Apr 25	77.70000 +0.20	78.49	77.50	78.00	621
10 Apr 25	77.50000 -0.01	79.50	77.00	78.65	2,628
09 Apr 25	77.51000 -2.49	78.50	77.51	78.21	606
08 Apr 25	80.00000 +0.00	80.40	79.50	80.39	385
07 Apr 25	80.00000 -5.00	83.20	78.00	83.20	1,687
04 Apr 25	85.00000 -1.30	86.30	83.56	86.30	2,482
03 Apr 25	86.30000 +0.25	86.30	86.10	86.11	872
02 Apr 25	86.05000 -0.95	87.01	86.00	87.01	750
01 Apr 25	87.00000 -1.70	88.70	87.00	88.70	448
31 Mar 25	88.70000 +0.10	89.00	88.20	88.50	258
28 Mar 25	88.60000 +1.80	88.60	86.80	86.80	502
27 Mar 25	86.80000 +0.30	86.80	86.50	86.50	21
26 Mar 25	86.50000 +0.10	86.50	86.25	86.25	48
25 Mar 25	86.40000 +1.80	86.40	84.60	84.60	396
24 Mar 25	84.60000 +0.00	84.99	84.00	84.00	145
21 Mar 25	84.60000 +0.10	85.49	84.50	85.00	293
20 Mar 25	84.50000 +0.90	84.50	83.80	83.80	59
19 Mar 25	83.60000 -0.90	84.50	83.30	84.50	220
18 Mar 25	84.50000 +1.30	84.50	83.21	83.21	66
17 Mar 25	83.20000 +0.20	83.50	82.55	82.55	102
14 Mar 25	83.00000 +0.00	83.00	82.70	83.00	221
13 Mar 25	83.00000 +0.30	83.00	82.71	82.71	94
12 Mar 25	82.70000 -3.90	86.60	82.55	86.60	1,048
11 Mar 25	86.60000 +0.00	86.60	86.60	86.60	212
10 Mar 25	86.60000 -1.90	88.49	86.60	88.49	309
07 Mar 25	88.50000 +0.30	88.50	87.50	88.00	825
06 Mar 25	88.20000 +0.70	88.20	87.50	87.51	277
05 Mar 25	87.50000 +0.50	88.00	87.02	87.02	3,407
04 Mar 25	87.00000 -0.89	88.00	87.00	87.50	2,957
03 Mar 25	87.89000 +2.39	87.90	85.50	85.99	868
28 Feb 25	85.50000 -0.09	87.00	85.30	85.59	332
27 Feb 25	85.59000 -0.41	86.49	85.00	86.49	232
26 Feb 25	86.00000 +0.25	86.00	83.50	85.86	966
25 Feb 25	85.75000 +0.45	86.00	85.00	85.30	569
24 Feb 25	85.30000 +0.10	86.20	85.21	85.21	228
21 Feb 25	85.20000 +0.65	85.50	84.55	84.55	195
20 Feb 25	84.55000 -0.35	85.50	84.55	84.90	402
19 Feb 25	84.90000 -0.20	85.50	84.56	84.56	304
18 Feb 25	85.10000 -0.40	86.10	85.00	85.00	308
17 Feb 25	85.50000 +3.48	85.99	82.02	82.02	782
14 Feb 25	82.02000 +0.52	83.20	80.60	81.50	1,560
13 Feb 25	81.50000 +0.49	81.50	81.01	81.01	59
12 Feb 25	81.01000 +0.50	81.50	80.51	80.51	178
11 Feb 25	80.51000 +0.01	81.20	80.51	80.51	464
10 Feb 25	80.50000 +0.05	81.47	79.00	80.90	1,082
07 Feb 25	80.45000 +0.45	81.90	79.90	79.97	948
06 Feb 25	80.00000 +1.90	80.00	78.00	78.00	417
05 Feb 25	78.10000 +0.80	78.50	77.16	77.30	315
04 Feb 25	77.30000 -0.08	77.50	77.00	77.38	1,351
03 Feb 25	77.38000 -0.82	77.39	76.01	76.55	756
31 Jan 25	78.20000 +2.40	78.20	75.79	75.79	1,444
30 Jan 25	75.80000 +0.42	75.80	74.95	75.38	668
29 Jan 25	75.38000 +1.18	75.38	74.01	74.20	1,107
28 Jan 25	74.20000 +0.20	74.20	74.00	74.01	690
27 Jan 25	74.00000 -0.05	74.10	74.00	74.06	252
24 Jan 25	74.05000 -0.05	74.99	74.00	74.00	1,005
23 Jan 25	74.10000 -0.20	74.36	74.10	74.36	214
22 Jan 25	74.30000 +0.05	74.30	74.26	74.26	51
21 Jan 25	74.25000 +0.05	74.50	74.25	74.26	133
20 Jan 25	74.20000 -0.30	75.00	74.20	74.50	277
17 Jan 25	74.50000 +0.69	74.50	74.01	74.01	21
16 Jan 25	73.81000 +0.01	73.81	73.81	73.81	1
15 Jan 25	73.80000 +0.04	74.49	73.80	73.81	90
14 Jan 25	73.76000 -1.24	75.00	73.75	75.00	287
13 Jan 25	75.00000 +0.45	75.00	74.41	74.55	62
10 Jan 25	74.55000 +0.05	74.99	74.50	74.50	136
09 Jan 25	74.50000 +0.00	74.50	74.50	74.50	1
08 Jan 25	74.50000 -0.01	74.60	74.00	74.52	1,301
07 Jan 25	74.51000 +0.01	74.56	74.10	74.50	406
06 Jan 25	74.50000 -0.71	75.21	74.50	75.20	345
03 Jan 25	75.21000 +0.01	75.49	75.21	75.21	910
02 Jan 25	75.20000 +0.10	75.21	75.10	75.10	82
31 Dec 24	75.10000 -0.94	76.98	75.01	76.98	263
30 Dec 24	76.04000 -1.46	77.50	76.04	77.50	277
27 Dec 24	77.50000 -3.00	78.52	77.50	78.51	494
24 Dec 24	80.50000 +6.59	80.50	73.91	73.91	1,965
23 Dec 24	73.91000 +0.65	74.50	73.00	73.00	316
20 Dec 24	73.26000 +0.28	73.27	72.98	72.98	135
19 Dec 24	72.98000 +1.08	73.50	70.50	71.49	794
18 Dec 24	71.90000 +1.39	71.90	70.40	70.40	407
17 Dec 24	70.51000 +0.00	70.51	70.51	70.51	1
16 Dec 24	70.51000 +0.51	70.52	70.15	70.15	244
13 Dec 24	70.00000 +0.20	70.00	69.30	69.80	97
12 Dec 24	69.80000 -0.19	70.00	69.15	69.99	259
11 Dec 24	69.99000 +0.69	69.99	69.31	69.31	259
10 Dec 24	69.30000 -0.40	69.69	69.29	69.69	852
09 Dec 24	69.70000 +0.19	69.97	69.65	69.65	95
06 Dec 24	69.51000 +0.51	69.51	69.01	69.01	107
05 Dec 24	69.00000 +0.90	69.00	68.49	68.50	306
04 Dec 24	68.10000 +0.79	68.48	68.10	68.10	253
03 Dec 24	67.31000 -0.69	67.50	67.00	67.00	345
02 Dec 24	68.00000 -1.06	69.85	68.00	69.50	1,337
29 Nov 24	69.06000 -0.09	69.20	68.80	69.10	760
28 Nov 24	69.15000 -0.10	69.40	69.15	69.26	2,715
27 Nov 24	69.25000 -1.25	70.10	69.20	70.10	660
26 Nov 24	70.50000 -0.50	71.47	70.30	71.00	760
25 Nov 24	71.00000 +1.00	71.01	69.90	69.90	431
22 Nov 24	70.00000 +0.51	70.00	69.50	69.50	210
21 Nov 24	69.49000 -0.53	70.02	68.60	70.02	866
20 Nov 24	70.02000 +0.52	70.02	69.51	69.51	143
19 Nov 24	69.50000 +0.50	70.90	69.00	69.00	468
18 Nov 24	69.00000 +0.47	69.00	68.50	68.50	417
15 Nov 24	68.53000 +0.13	68.53	68.41	68.41	5
14 Nov 24	68.40000 -0.11	68.51	68.36	68.51	123
13 Nov 24	68.51000 +0.51	68.51	68.44	68.44	154
12 Nov 24	68.00000 -0.01	68.01	67.60	68.00	596
11 Nov 24	68.01000 +0.21	68.01	67.99	68.00	112
08 Nov 24	67.80000 -1.70	70.01	67.51	69.51	1,053
07 Nov 24	69.50000 -0.80	70.99	68.50	70.30	825
06 Nov 24	70.30000 +0.01	71.00	68.50	70.30	706
05 Nov 24	70.29000 -0.23	71.48	69.90	70.52	804
04 Nov 24	70.52000 +0.52	70.89	70.00	70.00	377
01 Nov 24	70.00000 +2.45	70.00	67.60	67.60	677
31 Oct 24	67.55000 +0.94	67.98	66.61	66.61	496
30 Oct 24	66.61000 +0.11	66.80	66.49	66.50	337
29 Oct 24	66.50000 +0.89	66.50	65.61	65.61	131
28 Oct 24	65.61000 +0.41	65.84	64.50	64.50	194
25 Oct 24	65.20000 -0.30	65.20	64.50	65.00	512
24 Oct 24	65.50000 +0.50	65.50	65.00	65.00	188
23 Oct 24	65.00000 +0.50	65.00	64.38	64.49	240
22 Oct 24	64.50000 +1.90	64.50	62.98	63.00	742
21 Oct 24	62.60000 +0.10	63.00	62.20	62.50	179
18 Oct 24	62.50000 +0.44	62.50	62.11	62.11	66
17 Oct 24	62.06000 +0.07	62.50	61.99	61.99	219
16 Oct 24	61.99000 +0.84	62.00	61.16	61.16	307
15 Oct 24	61.15000 +0.04	61.20	61.15	61.16	134
14 Oct 24	61.11000 -0.41	62.00	61.11	62.00	263
11 Oct 24	61.52000 +0.41	61.52	61.10	61.10	144
10 Oct 24	61.11000 +0.39	61.13	60.72	60.72	1,702
09 Oct 24	60.72000 +0.01	61.00	60.70	60.71	837
08 Oct 24	60.71000 +0.08	61.00	60.62	60.82	561
07 Oct 24	60.63000 -0.68	62.00	60.63	61.32	255
04 Oct 24	61.31000 +0.11	61.31	61.21	61.21	21
03 Oct 24	61.20000 -0.15	62.49	61.20	61.30	259
02 Oct 24	61.35000 +0.15	62.00	61.20	61.20	192
01 Oct 24	61.20000 +0.02	61.91	61.15	61.18	690
30 Sep 24	61.18000 -0.31	61.89	61.16	61.89	148
27 Sep 24	61.49000 +0.27	61.50	61.12	61.22	143
26 Sep 24	61.22000 +0.22	61.22	61.01	61.01	348
25 Sep 24	61.00000 -0.22	61.59	60.65	61.22	711
24 Sep 24	61.22000 +0.15	61.90	61.10	61.90	240
23 Sep 24	61.07000 -0.18	61.26	61.07	61.26	442
20 Sep 24	61.25000 -0.73	61.60	61.25	61.26	481
19 Sep 24	61.98000 +0.47	61.98	61.13	61.56	399
18 Sep 24	61.51000 -0.99	62.00	61.51	62.00	135
17 Sep 24	62.50000 -0.50	63.10	62.50	63.00	183
16 Sep 24	63.00000 +0.01	63.00	62.99	62.99	116
13 Sep 24	62.99000 +0.49	63.00	62.50	62.50	209
12 Sep 24	62.50000 +0.50	62.50	62.00	62.00	62
11 Sep 24	62.00000 +0.50	62.00	61.50	61.50	184
10 Sep 24	61.50000 +0.65	61.50	60.61	60.85	226
09 Sep 24	60.85000 -0.36	61.89	60.85	61.01	716
06 Sep 24	61.21000 -0.29	61.89	61.00	61.50	329
05 Sep 24	61.50000 -0.52	62.03	60.28	62.02	1,200
04 Sep 24	62.02000 +0.02	62.50	62.01	62.01	50
03 Sep 24	62.00000 -0.82	62.82	62.00	62.82	185
02 Sep 24	62.82000 -0.18	63.49	62.34	63.49	353
30 Aug 24	63.00000 +0.00	63.49	62.02	62.02	453
29 Aug 24	63.00000 +0.44	63.00	62.02	62.56	787
28 Aug 24	62.56000 -1.73	64.31	62.11	64.29	844
27 Aug 24	64.29000 -1.02	65.30	63.30	65.30	828
26 Aug 24	65.31000 +1.30	65.50	64.28	64.80	330
23 Aug 24	64.01000 +0.49	64.01	63.95	63.95	97
22 Aug 24	63.52000 +0.73	63.70	62.79	62.79	147
21 Aug 24	62.79000 -0.23	62.79	62.51	62.51	84
20 Aug 24	63.02000 +0.02	63.02	63.00	63.00	29
19 Aug 24	63.00000 +1.46	63.00	61.71	61.71	363
16 Aug 24	61.54000 -0.66	62.98	61.54	62.21	200
15 Aug 24	62.20000 +0.20	62.20	62.00	62.00	70
14 Aug 24	62.00000 -0.20	62.51	61.01	62.51	489
13 Aug 24	62.20000 -2.18	64.39	61.51	64.39	636
12 Aug 24	64.38000 -0.63	65.01	64.38	65.01	107
09 Aug 24	65.01000 +0.01	65.01	65.01	65.01	42
08 Aug 24	65.00000 -0.49	65.49	65.00	65.49	96
07 Aug 24	65.49000 +0.00	65.49	65.00	65.49	144
06 Aug 24	65.49000 +0.49	65.49	65.00	65.00	80
05 Aug 24	65.00000 -0.88	65.48	64.50	64.52	465
02 Aug 24	65.88000 +0.78	65.88	65.10	65.10	80
01 Aug 24	65.10000 -0.02	65.24	65.10	65.23	758
31 Jul 24	65.12000 -1.88	67.02	65.12	66.99	329
30 Jul 24	67.00000 +1.00	67.00	64.64	66.21	1,237
29 Jul 24	66.00000 -0.01	66.53	66.00	66.51	132
26 Jul 24	66.01000 -0.58	66.78	66.01	66.50	185
25 Jul 24	66.59000 -0.91	67.99	66.59	67.51	217
24 Jul 24	67.50000 -0.70	68.21	67.50	68.20	218
23 Jul 24	68.20000 +0.00	68.20	68.20	68.20	11
22 Jul 24	68.20000 -0.51	68.72	67.99	68.72	220
19 Jul 24	68.71000 -0.33	69.04	68.71	69.04	193
18 Jul 24	69.04000 -2.45	71.49	68.50	71.49	546
17 Jul 24	71.49000 -0.02	72.00	70.50	71.51	245
16 Jul 24	71.51000 +0.01	71.52	71.50	71.50	31
15 Jul 24	71.50000 +0.10	71.99	71.19	71.19	104
12 Jul 24	71.40000 +1.29	71.50	70.60	70.99	164
11 Jul 24	70.11000 +0.00	70.11	70.11	70.11	1
10 Jul 24	70.11000 +0.11	70.99	69.10	69.99	279
09 Jul 24	70.00000 +0.50	70.00	69.30	69.30	274
08 Jul 24	69.50000 -0.10	69.50	69.50	69.50	32
05 Jul 24	69.60000 +0.00	69.61	69.60	69.60	127
04 Jul 24	69.60000 +0.00	69.61	69.60	69.60	235
03 Jul 24	69.60000 +0.00	70.49	69.60	69.60	53
02 Jul 24	69.60000 -0.40	69.99	69.57	69.99	43
01 Jul 24	70.00000 +0.40	70.00	69.20	69.20	1,088
28 Jun 24	69.60000 +0.00	69.66	69.60	69.66	360
27 Jun 24	69.60000 +0.00	69.60	69.60	69.60	60
26 Jun 24	69.60000 -0.01	69.65	69.60	69.61	355
25 Jun 24	69.61000 +0.10	69.62	69.51	69.51	182
24 Jun 24	69.51000 +0.17	69.51	69.00	69.00	188
21 Jun 24	69.34000 +0.81	69.49	69.00	69.00	222
20 Jun 24	68.53000 +0.03	68.89	68.51	68.51	168
19 Jun 24	68.50000 -0.01	68.60	68.50	68.50	85
18 Jun 24	68.51000 -1.50	70.50	68.02	70.01	783
17 Jun 24	70.01000 -1.49	74.50	69.00	70.10	2,015
14 Jun 24	71.50000 -2.50	74.00	71.00	74.00	3,790
13 Jun 24	74.00000 +0.23	74.45	73.80	74.27	371
12 Jun 24	73.77000 +0.06	74.44	73.77	73.77	525
11 Jun 24	73.71000 +0.12	74.29	73.01	74.00	756
10 Jun 24	73.59000 -0.61	75.43	72.00	74.80	2,239
07 Jun 24	74.20000 +0.19	74.80	74.02	74.02	1,094
06 Jun 24	74.01000 +1.01	74.60	73.50	73.50	3,570
05 Jun 24	73.00000 -1.29	74.60	71.01	74.29	2,626
04 Jun 24	74.29000 -0.21	74.50	73.50	74.50	538
03 Jun 24	74.50000 +0.50	74.50	73.50	73.50	181
31 May 24	74.00000 +0.00	74.00	72.71	74.00	574
30 May 24	74.00000 -0.01	74.01	73.01	74.01	947
29 May 24	74.01000 +0.48	74.60	73.53	73.53	807
28 May 24	73.53000 +0.03	74.19	73.01	73.01	1,011
27 May 24	73.50000 +1.29	73.50	71.51	71.51	542
24 May 24	72.21000 +1.21	73.00	71.00	71.00	443
23 May 24	71.00000 +0.30	72.00	70.51	70.69	686
22 May 24	70.70000 +0.20	71.00	70.50	70.50	743
21 May 24	70.50000 -1.00	71.50	70.50	71.50	631
20 May 24	71.50000 +0.50	71.50	71.00	71.00	117
17 May 24	71.00000 +0.00	71.00	70.50	70.50	158
16 May 24	71.00000 -0.64	72.02	71.00	71.64	404
15 May 24	71.64000 +0.03	71.64	71.61	71.61	160
14 May 24	71.61000 +0.16	72.00	71.01	71.45	291
13 May 24	71.45000 +0.44	71.45	71.01	71.35	120
10 May 24	71.01000 -0.39	71.49	71.00	71.40	193
09 May 24	71.40000 +0.40	71.40	71.00	71.00	232
08 May 24	71.00000 +1.50	71.00	69.50	69.50	434
07 May 24	69.50000 +1.16	69.50	68.60	68.60	1,164
06 May 24	68.34000 +0.84	68.34	67.00	67.00	548
03 May 24	67.50000 +1.76	67.50	66.94	66.97	955
02 May 24	65.74000 -0.70	66.90	65.72	66.44	692
30 Apr 24	66.44000 +0.54	66.44	65.90	65.90	153
29 Apr 24	65.90000 +0.40	65.90	65.50	65.50	292
26 Apr 24	65.50000 +1.50	65.50	64.01	64.01	963
25 Apr 24	64.00000 -0.10	64.64	63.50	64.10	1,381
24 Apr 24	64.10000 +0.90	64.10	63.20	63.20	921
23 Apr 24	63.20000 +0.40	63.97	62.80	62.80	557
22 Apr 24	62.80000 -0.30	62.80	62.51	62.51	377
19 Apr 24	63.10000 +0.60	63.60	62.50	62.50	331
18 Apr 24	62.50000 -0.90	63.50	62.50	63.39	394
17 Apr 24	63.40000 -0.10	63.50	63.00	63.00	450
16 Apr 24	63.50000 -3.93	64.16	62.51	64.00	1,294
15 Apr 24	67.43000 +2.55	67.44	65.00	65.29	1,266
12 Apr 24	64.88000 +0.66	64.99	63.81	64.22	840
11 Apr 24	64.22000 +0.22	64.22	64.00	64.00	129
10 Apr 24	64.00000 +0.45	64.00	63.56	63.56	497
09 Apr 24	63.55000 +0.56	63.55	62.99	62.99	484
08 Apr 24	62.99000 +0.29	63.29	62.50	62.50	664
05 Apr 24	62.70000 -0.60	63.20	62.70	62.99	138
04 Apr 24	63.30000 +0.61	63.99	62.50	62.68	1,773
03 Apr 24	62.69000 +2.09	62.69	61.00	61.00	567
02 Apr 24	60.60000 +0.60	60.60	60.16	60.16	488
28 Mar 24	60.00000 -0.60	61.00	60.00	60.59	937
27 Mar 24	60.60000 +1.10	60.85	59.81	59.81	511
26 Mar 24	59.50000 -0.50	60.44	58.50	59.99	891
25 Mar 24	60.00000 +0.01	60.00	59.21	59.56	645
22 Mar 24	59.99000 -0.26	60.50	58.06	60.25	887
21 Mar 24	60.25000 +0.01	60.51	60.10	60.10	271
20 Mar 24	60.24000 -0.55	60.79	59.50	60.79	945
19 Mar 24	60.79000 -0.51	61.50	59.50	61.31	299
18 Mar 24	61.30000 +1.30	61.50	59.50	59.50	359
15 Mar 24	60.00000 -0.98	61.00	59.51	60.90	704
14 Mar 24	60.98000 -0.55	61.54	60.98	61.54	631
13 Mar 24	61.53000 -1.59	64.00	61.53	63.78	660
12 Mar 24	63.12000 -0.05	63.50	63.11	63.18	544
11 Mar 24	63.17000 +0.09	63.50	63.00	63.00	618
08 Mar 24	63.08000 -0.49	63.58	63.00	63.58	554
07 Mar 24	63.57000 -0.03	64.00	63.57	63.60	646
06 Mar 24	63.60000 +0.00	63.60	63.60	63.60	23
05 Mar 24	63.60000 -0.50	64.10	63.57	64.10	979
04 Mar 24	64.10000 +0.50	64.10	63.60	63.60	76
01 Mar 24	63.60000 +0.03	63.60	63.57	63.57	185
29 Feb 24	63.57000 +0.02	64.50	63.56	63.56	298
28 Feb 24	63.55000 -0.06	64.50	63.55	63.61	332
27 Feb 24	63.61000 -0.89	64.99	63.61	64.50	588
26 Feb 24	64.50000 +0.50	65.49	64.00	64.00	143
23 Feb 24	64.00000 +0.39	64.99	63.71	63.71	225
22 Feb 24	63.61000 +0.00	64.00	63.61	63.62	154
21 Feb 24	63.61000 +0.02	63.61	63.61	63.61	69
20 Feb 24	63.59000 -1.41	65.50	63.59	65.00	880
19 Feb 24	65.00000 +0.50	65.00	64.00	64.00	62
16 Feb 24	64.50000 +0.00	65.50	64.00	64.50	350
15 Feb 24	64.50000 +0.50	64.50	64.00	64.00	35
14 Feb 24	64.00000 +0.00	64.00	63.50	63.95	127
13 Feb 24	64.00000 +0.50	65.49	63.51	63.51	430
12 Feb 24	63.50000 -0.05	63.50	63.20	63.49	323
09 Feb 24	63.55000 -0.01	63.57	62.50	63.57	336
08 Feb 24	63.56000 +0.53	63.60	63.51	63.51	92
07 Feb 24	63.03000 -0.58	65.00	63.03	64.67	337
06 Feb 24	63.61000 -0.49	64.50	63.60	64.21	183
05 Feb 24	64.10000 -0.92	66.00	63.60	65.03	819
02 Feb 24	65.02000 -0.26	66.00	65.02	65.28	381
01 Feb 24	65.28000 +0.78	65.28	64.50	64.50	133
31 Jan 24	64.50000 -2.00	66.51	62.50	66.50	1,011
30 Jan 24	66.50000 -1.00	68.50	66.00	68.00	341
29 Jan 24	67.50000 +0.50	68.49	67.05	67.05	162
26 Jan 24	67.00000 -1.47	68.47	67.00	68.47	165
25 Jan 24	68.47000 -0.02	68.48	68.00	68.01	173
24 Jan 24	68.49000 +0.49	68.50	68.00	68.00	112
23 Jan 24	68.00000 +0.01	68.00	67.02	67.99	187
22 Jan 24	67.99000 +0.99	67.99	67.00	67.00	165
19 Jan 24	67.00000 +0.50	67.00	66.50	66.50	154
18 Jan 24	66.50000 +0.54	66.50	65.80	65.80	507
17 Jan 24	65.96000 -0.04	66.40	65.96	66.00	100
16 Jan 24	66.00000 +0.05	66.00	65.96	65.96	289
15 Jan 24	65.95000 +0.93	65.95	65.95	65.95	506
12 Jan 24	65.02000 +0.30	65.94	64.72	64.72	536
11 Jan 24	64.72000 +0.11	64.72	64.62	64.62	55
10 Jan 24	64.61000 -0.39	65.00	64.61	64.99	32
09 Jan 24	65.00000 +0.49	65.00	64.53	64.53	78
08 Jan 24	64.51000 +0.01	64.51	64.51	64.51	1
05 Jan 24	64.50000 -0.50	65.00	64.50	65.00	73
04 Jan 24	65.00000 -0.50	65.50	65.00	65.50	140
03 Jan 24	65.50000 -0.50	66.00	65.50	66.00	203
02 Jan 24	66.00000 +0.50	66.50	65.61	65.61	319
29 Dec 23	65.50000 +0.60	65.50	64.90	64.90	80
28 Dec 23	64.90000 +0.08	64.90	64.83	64.83	57
27 Dec 23	64.82000 -0.08	65.00	64.80	64.90	108
22 Dec 23	64.90000 +0.40	64.90	63.65	64.49	425
21 Dec 23	64.50000 +0.35	64.50	63.50	63.50	231
20 Dec 23	64.15000 -1.04	65.19	64.13	65.19	272
19 Dec 23	65.19000 +0.19	65.19	64.13	65.00	333
18 Dec 23	65.00000 +0.50	65.20	64.12	64.12	253
15 Dec 23	64.50000 -1.72	67.00	64.12	66.22	687
14 Dec 23	66.22000 +0.22	66.22	66.01	66.01	54
13 Dec 23	66.00000 -1.00	67.00	66.00	67.00	248
12 Dec 23	67.00000 +0.00	67.00	66.52	66.52	638
11 Dec 23	67.00000 +0.00	67.99	67.00	67.47	166
08 Dec 23	67.00000 +0.69	67.00	66.33	66.33	34
07 Dec 23	66.31000 -0.69	67.02	65.50	67.01	240
06 Dec 23	67.00000 -0.10	67.50	66.84	67.11	277
05 Dec 23	67.10000 -1.40	68.49	67.10	68.49	121
04 Dec 23	68.50000 +0.50	68.50	67.00	67.00	287
01 Dec 23	68.00000 +0.30	68.00	67.17	67.17	238
30 Nov 23	67.70000 +0.00	67.70	67.70	67.70	73
29 Nov 23	67.70000 -0.10	67.80	67.50	67.80	166
28 Nov 23	67.80000 -0.68	68.49	67.70	68.48	130
27 Nov 23	68.48000 +1.64	68.48	66.84	66.84	549
24 Nov 23	66.84000 +0.03	66.84	66.81	66.81	39
23 Nov 23	66.81000 +0.01	67.00	66.79	66.79	158
22 Nov 23	66.80000 +2.23	66.80	64.13	64.97	472
21 Nov 23	64.57000 +0.57	64.57	63.60	64.00	78
20 Nov 23	64.00000 +0.00	65.50	63.05	64.20	789
17 Nov 23	64.00000 -1.00	65.00	64.00	65.00	287
16 Nov 23	65.00000 -1.00	66.00	65.00	66.00	402
15 Nov 23	66.00000 +0.18	66.50	65.82	65.82	184
14 Nov 23	65.82000 -0.54	66.78	65.52	66.37	1,010
13 Nov 23	66.36000 -0.43	66.78	66.36	66.78	337
10 Nov 23	66.79000 -0.11	66.90	66.00	66.90	198
09 Nov 23	66.90000 +0.39	66.90	66.21	66.21	81
08 Nov 23	66.51000 +0.00	66.51	66.51	66.51	1
07 Nov 23	66.51000 +0.01	66.51	66.50	66.50	107
06 Nov 23	66.50000 +0.00	66.50	66.50	66.50	313
03 Nov 23	66.50000 +0.00	66.50	65.00	66.10	472
02 Nov 23	66.50000 +1.00	66.50	65.50	65.50	204
01 Nov 23	65.50000 -1.00	65.70	65.50	65.70	160
31 Oct 23	66.50000 -0.01	66.51	66.00	66.51	222
30 Oct 23	66.51000 -0.39	66.51	66.51	66.51	294
27 Oct 23	66.90000 -2.07	68.97	64.66	68.97	629
26 Oct 23	68.97000 +0.97	68.97	68.00	68.00	213
25 Oct 23	68.00000 +0.01	68.47	68.00	68.47	37
24 Oct 23	67.99000 -0.01	68.50	66.50	68.50	684
23 Oct 23	68.00000 -1.00	69.00	68.00	69.00	128
20 Oct 23	69.00000 +1.00	69.49	67.20	67.20	1,532
19 Oct 23	68.00000 +1.00	68.00	66.50	66.99	675
18 Oct 23	67.00000 +0.50	67.00	65.75	66.01	408
17 Oct 23	66.50000 -1.19	66.57	65.75	66.57	801
16 Oct 23	67.69000 -0.30	67.69	66.51	67.69	512
13 Oct 23	67.99000 +0.49	67.99	66.51	67.50	637
12 Oct 23	67.50000 +0.95	67.50	66.50	66.55	262
11 Oct 23	66.55000 -0.25	66.80	66.55	66.80	115
10 Oct 23	66.80000 -0.20	67.00	66.80	67.00	45
09 Oct 23	67.00000 -1.01	67.05	67.00	67.02	473
06 Oct 23	68.01000 -1.49	69.50	68.01	69.49	129
05 Oct 23	69.50000 +2.49	69.50	67.00	67.01	804
04 Oct 23	67.01000 +0.01	67.01	67.01	67.01	220
03 Oct 23	67.00000 -0.20	67.20	67.00	67.20	328
02 Oct 23	67.20000 -0.30	67.20	67.20	67.20	10
29 Sep 23	67.50000 +0.00	67.50	67.50	67.50	7
28 Sep 23	67.50000 +0.50	67.50	67.50	67.50	31
27 Sep 23	67.00000 -1.82	68.51	67.00	68.51	791
26 Sep 23	68.82000 -0.18	68.82	68.82	68.82	236
25 Sep 23	69.00000 +0.00	69.00	69.00	69.00	21
22 Sep 23	69.00000 -0.30	69.30	69.00	69.30	76
21 Sep 23	69.30000 -0.20	69.98	69.30	69.50	54
20 Sep 23	69.50000 +0.60	69.50	68.93	68.93	107
19 Sep 23	68.90000 +0.08	69.50	68.83	68.83	38
18 Sep 23	68.82000 -0.18	68.82	68.82	68.82	8
15 Sep 23	69.00000 +0.00	69.50	69.00	69.00	311
14 Sep 23	69.00000 -0.30	69.12	69.00	69.12	384
13 Sep 23	69.30000 -0.20	69.30	69.20	69.20	192
12 Sep 23	69.50000 +0.69	69.50	68.81	68.81	86
11 Sep 23	68.81000 +0.01	68.81	68.81	68.81	1
08 Sep 23	68.80000 +0.20	68.80	68.60	68.60	42
07 Sep 23	68.60000 +0.00	68.60	68.60	68.60	103
06 Sep 23	68.60000 -0.60	69.20	68.60	69.20	412
05 Sep 23	69.20000 +1.10	69.50	68.30	68.31	262
04 Sep 23	68.10000 -0.80	69.50	68.10	68.90	612
01 Sep 23	68.90000 +0.90	69.50	68.50	68.50	281
31 Aug 23	68.00000 -1.81	70.60	67.00	69.81	1,273
30 Aug 23	69.81000 +0.01	69.81	69.81	69.81	161
29 Aug 23	69.80000 -0.20	70.01	69.80	70.01	136
28 Aug 23	70.00000 +0.49	70.60	69.50	69.50	194
25 Aug 23	69.51000 +0.41	69.51	69.10	69.10	142
24 Aug 23	69.10000 +0.00	69.10	69.10	69.10	1
23 Aug 23	69.10000 -0.90	70.00	69.10	70.00	88
22 Aug 23	70.00000 +0.00	70.00	69.00	69.00	197
21 Aug 23	70.00000 +1.50	71.44	69.50	70.50	559
18 Aug 23	68.50000 +0.50	68.50	68.00	68.00	53
17 Aug 23	68.00000 -0.49	68.49	68.00	68.49	50
16 Aug 23	68.49000 -0.01	68.49	68.00	68.49	58
15 Aug 23	68.50000 +1.90	68.50	66.60	66.60	486
14 Aug 23	66.60000 +1.90	66.60	64.71	64.71	166
11 Aug 23	64.70000 -0.80	65.60	64.70	65.50	131
10 Aug 23	65.50000 +1.00	65.50	65.00	65.00	146
09 Aug 23	64.50000 +1.45	64.50	63.11	63.11	155
08 Aug 23	63.05000 -0.95	64.00	63.05	63.60	594
07 Aug 23	64.00000 -1.50	65.00	64.00	65.00	917
04 Aug 23	65.50000 -1.60	68.00	64.50	67.11	2,195
03 Aug 23	67.10000 -0.40	67.50	67.10	67.50	117
02 Aug 23	67.50000 +0.50	67.50	66.99	66.99	484
01 Aug 23	67.00000 +0.00	67.00	66.10	66.99	507
31 Jul 23	67.00000 -2.00	68.00	67.00	68.00	676
28 Jul 23	69.00000 +0.50	69.50	67.50	68.51	317
27 Jul 23	68.50000 -0.50	69.00	68.50	69.00	205
26 Jul 23	69.00000 +0.50	69.00	68.51	68.51	110
25 Jul 23	68.50000 -0.10	68.81	68.50	68.81	298
24 Jul 23	68.60000 +0.00	69.00	68.60	69.00	156
21 Jul 23	68.60000 -0.40	69.50	68.60	69.01	271
20 Jul 23	69.00000 -0.50	69.50	69.00	69.50	300
19 Jul 23	69.50000 -0.50	70.00	69.00	70.00	211
18 Jul 23	70.00000 +0.50	70.50	69.50	69.50	26
17 Jul 23	69.50000 -1.00	70.50	69.00	70.50	338
14 Jul 23	70.50000 +0.00	70.50	70.50	70.50	1
13 Jul 23	70.50000 +2.50	70.50	68.00	68.00	505
12 Jul 23	68.00000 -1.50	69.49	67.50	69.49	886
11 Jul 23	69.50000 +0.00	69.50	69.50	69.50	58
10 Jul 23	69.50000 -0.50	69.90	68.00	69.90	355
07 Jul 23	70.00000 -0.50	70.50	70.00	70.50	241
06 Jul 23	70.50000 -0.50	71.01	70.50	71.01	107
05 Jul 23	71.00000 -0.01	71.01	71.00	71.01	69
04 Jul 23	71.01000 +0.00	71.01	71.01	71.01	2
03 Jul 23	71.01000 +0.91	71.01	71.01	71.01	1
30 Jun 23	70.10000 +0.10	72.00	70.10	71.50	180
29 Jun 23	70.00000 -3.85	73.85	70.00	73.85	775
28 Jun 23	73.85000 +0.02	73.85	73.83	73.83	52
27 Jun 23	73.83000 +0.03	73.83	73.80	73.80	75
26 Jun 23	73.80000 -0.20	74.01	73.80	74.00	128
23 Jun 23	74.00000 -0.10	74.10	74.00	74.10	150
22 Jun 23	74.10000 +0.00	74.49	74.10	74.10	66
21 Jun 23	74.10000 -0.20	74.30	74.10	74.30	41
20 Jun 23	74.30000 -0.20	74.50	74.10	74.50	102
19 Jun 23	74.50000 +0.50	74.50	74.00	74.00	113
16 Jun 23	74.00000 +0.00	74.01	73.61	74.01	392
15 Jun 23	74.00000 +0.10	74.50	74.00	74.40	171
14 Jun 23	73.90000 +0.30	74.00	73.60	73.60	760
13 Jun 23	73.60000 +1.10	73.60	73.00	73.00	835
12 Jun 23	72.50000 -0.60	72.50	72.50	72.50	55
09 Jun 23	73.10000 +0.40	73.10	72.70	72.70	229
08 Jun 23	72.70000 +0.19	73.00	72.51	72.51	24
07 Jun 23	72.51000 +0.47	72.51	72.51	72.51	45
06 Jun 23	72.04000 -0.96	73.05	72.01	73.00	1,270
05 Jun 23	73.00000 -0.50	73.50	72.00	73.50	371
02 Jun 23	73.50000 +0.30	73.50	73.01	73.20	280
01 Jun 23	73.20000 -0.30	73.70	72.60	72.60	281
31 May 23	73.50000 +1.00	73.50	72.44	72.50	354
30 May 23	72.50000 +0.50	72.51	71.60	72.00	236
29 May 23	72.00000 +0.79	72.01	71.50	71.50	359
26 May 23	71.21000 +0.71	72.01	70.01	70.01	307
25 May 23	70.50000 +1.26	70.50	69.24	69.24	354
24 May 23	69.24000 +0.24	69.40	69.00	69.00	456
23 May 23	69.00000 +0.50	69.20	68.50	68.50	439
22 May 23	68.50000 +0.50	68.50	67.50	67.50	467
19 May 23	68.00000 +1.00	68.00	67.01	67.01	205
18 May 23	67.00000 +2.00	67.00	65.00	65.00	91
17 May 23	65.00000 +0.43	65.00	64.61	64.61	109
16 May 23	64.57000 +0.56	64.57	64.21	64.21	50
15 May 23	64.01000 +0.17	65.00	63.83	63.83	317
12 May 23	63.84000 +0.04	64.00	63.81	63.81	506
11 May 23	63.80000 -0.71	64.51	63.80	64.51	323
10 May 23	64.51000 +0.61	64.51	63.80	63.80	451
09 May 23	63.90000 +0.10	64.50	63.66	63.80	206
08 May 23	63.80000 -0.31	63.80	63.62	63.62	62
05 May 23	64.11000 +0.09	64.11	64.11	64.11	3
04 May 23	64.02000 -0.18	65.49	64.02	64.22	312
03 May 23	64.20000 -1.30	65.20	64.20	64.85	440
02 May 23	65.50000 +0.00	66.01	64.51	64.51	461
28 Apr 23	65.50000 -1.00	66.75	65.00	66.51	949
27 Apr 23	66.50000 -0.01	67.50	65.52	66.61	555
26 Apr 23	66.51000 -0.49	67.00	66.51	67.00	242
25 Apr 23	67.00000 +1.00	67.00	66.00	66.00	102
24 Apr 23	66.00000 -1.62	67.01	65.10	66.02	875
21 Apr 23	67.62000 +0.02	67.99	67.62	67.62	373
20 Apr 23	67.60000 +0.07	67.60	67.55	67.55	765
19 Apr 23	67.53000 -0.97	68.98	67.50	68.50	235
18 Apr 23	68.50000 -1.67	68.51	68.48	68.50	399
17 Apr 23	70.17000 +0.76	70.94	69.51	69.51	544
14 Apr 23	69.41000 +0.31	70.00	69.00	69.50	780
13 Apr 23	69.10000 +0.10	69.50	69.00	69.01	419
12 Apr 23	69.00000 +0.49	69.99	68.60	69.33	442
11 Apr 23	68.51000 -1.00	70.00	68.50	68.50	544
06 Apr 23	69.51000 -0.24	70.48	69.51	69.52	374
05 Apr 23	69.75000 +0.23	70.48	69.51	69.76	368
04 Apr 23	69.52000 +1.32	70.49	68.51	68.51	249
03 Apr 23	68.20000 +0.69	69.00	68.10	68.10	302
31 Mar 23	67.51000 -0.99	67.65	67.51	67.62	180
30 Mar 23	68.50000 +0.40	69.00	68.10	68.10	169
29 Mar 23	68.10000 +1.09	68.49	68.00	68.00	83
28 Mar 23	67.01000 +0.51	67.50	66.99	66.99	298
27 Mar 23	66.50000 +1.49	67.00	65.11	65.11	455
24 Mar 23	65.01000 -4.99	70.10	63.50	70.10	756
23 Mar 23	70.00000 +0.50	70.00	69.50	69.50	81
22 Mar 23	69.50000 -0.99	70.49	69.50	70.49	272
21 Mar 23	70.49000 +0.49	70.50	70.00	70.01	219
20 Mar 23	70.00000 +1.61	70.00	68.02	68.51	701
17 Mar 23	68.39000 -1.61	70.00	68.39	70.00	825
16 Mar 23	70.00000 +1.61	70.00	70.00	70.00	1,166
15 Mar 23	68.39000 -2.52	71.11	68.39	71.06	1,044
14 Mar 23	70.91000 +0.11	70.91	70.80	70.80	11
13 Mar 23	70.80000 -2.70	74.00	70.50	73.14	1,506
10 Mar 23	73.50000 +0.00	73.99	73.01	73.50	993
09 Mar 23	73.50000 +0.50	73.50	73.02	73.49	832
08 Mar 23	73.00000 +0.99	73.50	73.00	73.00	247
07 Mar 23	72.01000 +0.01	74.00	72.00	72.50	624
06 Mar 23	72.00000 -0.30	72.50	72.00	72.30	561
03 Mar 23	72.30000 -0.20	72.50	72.10	72.50	225
02 Mar 23	72.50000 +0.50	72.50	72.00	72.01	168
01 Mar 23	72.00000 +0.00	72.01	72.00	72.01	275
28 Feb 23	72.00000 -0.99	72.99	72.00	72.99	563
27 Feb 23	72.99000 +0.99	72.99	72.00	72.00	276
24 Feb 23	72.00000 +0.51	72.00	71.00	71.00	219
23 Feb 23	71.49000 +0.99	71.49	70.10	70.50	136
22 Feb 23	70.50000 +0.50	70.50	69.75	70.00	104
21 Feb 23	70.00000 +0.42	71.00	69.58	69.58	334
20 Feb 23	69.58000 +0.07	69.58	69.51	69.51	155
17 Feb 23	69.51000 +0.00	70.47	69.51	70.47	296
16 Feb 23	69.51000 -0.99	70.50	69.51	70.49	288
15 Feb 23	70.50000 +0.40	70.50	69.01	70.10	227
14 Feb 23	70.10000 +1.35	70.99	68.75	68.75	363
13 Feb 23	68.75000 +0.75	68.75	67.82	68.01	449
10 Feb 23	68.00000 +0.20	68.10	67.80	67.80	725
09 Feb 23	67.80000 -0.20	68.00	67.80	67.99	846
08 Feb 23	68.00000 -1.49	69.49	68.00	69.48	547
07 Feb 23	69.49000 -0.08	69.57	69.00	69.57	286
06 Feb 23	69.57000 -0.93	70.55	68.10	70.55	483
03 Feb 23	70.50000 -2.50	73.01	70.00	73.01	1,057
02 Feb 23	73.00000 -1.36	74.11	73.00	74.00	490
01 Feb 23	74.36000 -2.14	76.50	72.51	76.50	509
31 Jan 23	76.50000 -1.00	77.49	76.50	77.49	301
30 Jan 23	77.50000 +1.20	77.60	76.80	77.00	1,456
27 Jan 23	76.30000 +0.30	76.48	76.00	76.48	331
26 Jan 23	76.00000 +0.50	76.48	75.00	75.50	789
25 Jan 23	75.50000 +0.50	75.90	74.72	75.01	634
24 Jan 23	75.00000 -0.10	75.90	75.00	75.40	650
23 Jan 23	75.10000 +0.10	75.10	74.50	74.90	905
20 Jan 23	75.00000 -1.00	76.01	75.00	76.00	620
19 Jan 23	76.00000 -2.00	78.00	76.00	77.61	1,228
18 Jan 23	78.00000 -1.00	79.50	77.50	79.20	1,026
17 Jan 23	79.00000 +1.20	79.00	77.81	77.81	196
16 Jan 23	77.80000 +1.30	78.99	77.01	77.01	50
13 Jan 23	76.50000 -2.07	79.50	76.50	78.57	464
12 Jan 23	78.57000 +1.02	79.00	77.20	77.54	512
11 Jan 23	77.55000 -0.15	77.55	76.59	77.10	467
10 Jan 23	77.70000 +0.20	77.70	76.54	76.54	201
09 Jan 23	77.50000 +0.00	77.50	76.51	76.51	374
06 Jan 23	77.50000 +2.08	77.50	75.41	75.41	1,049
05 Jan 23	75.42000 +0.52	76.50	74.90	74.90	511
04 Jan 23	74.90000 +1.90	74.98	73.00	73.00	805
03 Jan 23	73.00000 +0.50	73.00	72.17	72.50	469
02 Jan 23	72.50000 +2.00	72.50	70.52	70.52	254
30 Dec 22	70.50000 -0.03	70.52	70.50	70.50	165
29 Dec 22	70.53000 +0.03	70.54	70.52	70.52	381
28 Dec 22	70.50000 +0.19	71.90	70.31	70.31	145
27 Dec 22	70.31000 +1.31	70.50	70.00	70.00	244
23 Dec 22	69.00000 +1.50	70.40	68.50	68.99	479
22 Dec 22	67.50000 -1.51	70.49	67.50	70.49	478
21 Dec 22	69.01000 +1.49	72.50	68.00	68.00	942
20 Dec 22	67.52000 +1.33	67.52	66.19	66.19	561
19 Dec 22	66.19000 +1.19	66.40	66.00	66.00	228
16 Dec 22	65.00000 +1.20	65.00	63.80	63.80	1,195
15 Dec 22	63.80000 +0.40	63.80	63.39	63.39	521
14 Dec 22	63.40000 -0.45	63.85	62.51	63.85	427
13 Dec 22	63.85000 +0.45	63.90	62.52	63.40	191
12 Dec 22	63.40000 +0.88	63.88	62.52	62.52	217
09 Dec 22	62.52000 -0.88	63.90	62.51	63.40	1,172
08 Dec 22	63.40000 +0.02	63.90	63.20	63.20	1,075
07 Dec 22	63.38000 +0.14	63.38	63.10	63.10	626
06 Dec 22	63.24000 +0.14	64.00	63.20	63.26	749
05 Dec 22	63.10000 -0.27	63.20	63.10	63.20	437
02 Dec 22	63.37000 +0.56	63.90	63.15	63.90	321
01 Dec 22	62.81000 +0.30	63.45	62.53	62.53	1,218
30 Nov 22	62.51000 -0.49	63.50	62.20	62.65	459
29 Nov 22	63.00000 +0.52	63.00	61.51	62.48	450
28 Nov 22	62.48000 -0.32	63.60	61.11	62.80	481
25 Nov 22	62.80000 -0.24	63.60	62.71	63.00	803
24 Nov 22	63.04000 +0.01	63.90	63.03	63.03	105
23 Nov 22	63.03000 -0.22	63.90	63.01	63.01	206
22 Nov 22	63.25000 +0.24	63.49	63.02	63.02	173
21 Nov 22	63.01000 +0.00	63.70	63.01	63.01	170
18 Nov 22	63.01000 -0.98	64.20	63.01	64.19	365
17 Nov 22	63.99000 +0.50	64.50	63.31	63.49	320
16 Nov 22	63.49000 +0.29	63.50	62.90	63.20	519
15 Nov 22	63.20000 +1.20	63.20	62.20	62.89	2,336
14 Nov 22	62.00000 +1.00	62.50	61.21	61.97	602
11 Nov 22	61.00000 +0.95	61.12	60.31	60.31	414
10 Nov 22	60.05000 -1.07	61.12	60.00	61.12	1,131
09 Nov 22	61.12000 +0.01	61.60	61.00	61.11	175
08 Nov 22	61.11000 +0.04	62.00	61.10	61.51	148
07 Nov 22	61.07000 -1.90	62.97	61.07	62.97	387
04 Nov 22	62.97000 +1.46	63.03	61.53	61.53	246
03 Nov 22	61.51000 -1.54	63.06	61.50	63.05	315
02 Nov 22	63.05000 +0.53	63.05	62.52	62.52	233
01 Nov 22	62.52000 -0.48	63.50	62.51	63.00	329
31 Oct 22	63.00000 +2.19	63.00	61.03	61.03	667
28 Oct 22	60.81000 -0.79	61.99	60.80	61.60	34
27 Oct 22	61.60000 +1.08	61.95	60.52	60.52	62
26 Oct 22	60.52000 +0.12	61.50	60.50	61.00	227
25 Oct 22	60.40000 +0.38	60.70	60.12	60.12	299
24 Oct 22	60.02000 -0.68	60.99	60.00	60.70	241
21 Oct 22	60.70000 +0.70	60.70	60.00	60.03	954
20 Oct 22	60.00000 -1.00	61.01	60.00	61.00	1,174
19 Oct 22	61.00000 -0.50	62.00	61.00	62.00	652
18 Oct 22	61.50000 +0.60	61.50	60.90	60.90	364
17 Oct 22	60.90000 +0.18	60.99	60.00	60.20	346
14 Oct 22	60.72000 +0.01	61.49	60.71	60.71	102
13 Oct 22	60.71000 -0.54	61.25	60.51	61.24	115
12 Oct 22	61.25000 -0.75	62.01	60.05	62.01	308
11 Oct 22	62.00000 -0.40	62.37	61.80	62.37	211
10 Oct 22	62.40000 -1.58	63.97	61.05	63.97	593
07 Oct 22	63.98000 -0.05	65.00	62.51	64.38	536
06 Oct 22	64.03000 -0.97	65.00	64.03	64.99	170
05 Oct 22	65.00000 -2.00	66.97	65.00	66.97	1,102
04 Oct 22	67.00000 +3.01	67.00	63.20	63.99	684
03 Oct 22	63.99000 +0.47	63.99	62.50	63.53	996
30 Sep 22	63.52000 -0.97	64.50	63.50	64.48	251
29 Sep 22	64.49000 +0.79	64.49	63.70	63.70	152
28 Sep 22	63.70000 -1.77	65.47	63.33	65.47	624
27 Sep 22	65.47000 +0.47	65.49	64.10	64.99	542
26 Sep 22	65.00000 -1.99	65.51	64.00	65.50	741
23 Sep 22	66.99000 -0.46	67.40	63.50	67.40	559
22 Sep 22	67.45000 +0.75	67.45	66.50	66.70	164
21 Sep 22	66.70000 +0.10	66.70	66.61	66.61	78
20 Sep 22	66.60000 +0.00	66.70	66.60	66.70	1,619
19 Sep 22	66.60000 -0.40	67.02	66.60	67.01	1,085
16 Sep 22	67.00000 +0.00	68.00	67.00	67.01	191
15 Sep 22	67.00000 +0.00	67.50	67.00	67.01	174
14 Sep 22	67.00000 -0.99	67.99	66.71	67.99	395
13 Sep 22	67.99000 +1.39	67.99	66.70	66.71	380
12 Sep 22	66.60000 +0.00	67.30	66.60	67.30	163
09 Sep 22	66.60000 +0.00	67.30	66.60	66.61	310
08 Sep 22	66.60000 -0.10	67.00	66.60	66.71	316
07 Sep 22	66.70000 -0.80	67.50	66.62	66.62	251
06 Sep 22	67.50000 -1.96	69.45	67.50	69.45	467
05 Sep 22	69.46000 -0.03	69.48	68.20	69.48	239
02 Sep 22	69.49000 +0.89	69.49	68.10	68.61	266
01 Sep 22	68.60000 -1.89	70.50	68.60	70.49	159
31 Aug 22	70.49000 -0.01	70.49	69.11	70.49	102
30 Aug 22	70.50000 -0.50	70.99	69.40	70.99	360
29 Aug 22	71.00000 +1.22	71.00	69.20	69.20	240
26 Aug 22	69.78000 +1.15	70.00	68.71	68.71	410
25 Aug 22	68.63000 +0.12	69.99	68.61	68.61	104
24 Aug 22	68.51000 -1.99	70.60	68.51	70.50	259
23 Aug 22	70.50000 +0.50	70.50	69.01	69.01	1,146
22 Aug 22	70.00000 +3.80	70.45	68.00	68.00	1,242
19 Aug 22	66.20000 -0.81	68.00	66.20	67.11	259
18 Aug 22	67.01000 -1.01	68.47	67.01	67.31	115
17 Aug 22	68.02000 -0.96	68.89	67.50	68.89	334
16 Aug 22	68.98000 +0.48	68.99	67.51	67.51	53
15 Aug 22	68.50000 -0.50	68.50	68.49	68.49	120
12 Aug 22	69.00000 +0.50	69.00	66.55	68.49	391
11 Aug 22	68.50000 -0.50	69.00	68.00	69.00	147
10 Aug 22	69.00000 +1.00	69.00	67.99	67.99	150
09 Aug 22	68.00000 -0.50	68.50	66.10	68.48	307
08 Aug 22	68.50000 +0.30	68.99	67.10	67.61	367
05 Aug 22	68.20000 -0.79	69.00	68.10	68.10	203
04 Aug 22	68.99000 +0.59	69.00	68.10	68.40	204
03 Aug 22	68.40000 +0.18	68.40	68.22	68.22	16
02 Aug 22	68.22000 -0.01	68.25	68.22	68.23	163
01 Aug 22	68.23000 -0.76	68.89	68.21	68.89	42
29 Jul 22	68.99000 +0.49	68.99	68.49	68.49	53
28 Jul 22	68.50000 +0.01	68.50	68.49	68.49	9
27 Jul 22	68.49000 -0.50	68.99	67.00	68.99	287
26 Jul 22	68.99000 +0.99	69.00	67.21	68.50	158
25 Jul 22	68.00000 +0.50	68.50	67.49	67.49	57
22 Jul 22	67.50000 -1.00	69.10	66.00	68.51	607
21 Jul 22	68.50000 -1.20	69.65	68.00	69.65	229
20 Jul 22	69.70000 -1.29	70.99	69.44	70.99	118
19 Jul 22	70.99000 +0.00	70.99	70.99	70.99	1
18 Jul 22	70.99000 +0.00	70.99	70.99	70.99	1
15 Jul 22	70.99000 +0.00	70.99	70.99	70.99	1
14 Jul 22	70.99000 +0.99	70.99	70.99	70.99	1
13 Jul 22	70.00000 -0.94	71.00	70.00	71.00	72
12 Jul 22	70.94000 -0.56	71.44	70.94	71.44	270
11 Jul 22	71.50000 +1.00	71.50	70.00	71.49	238
08 Jul 22	70.50000 +4.97	70.50	66.55	66.55	611
07 Jul 22	65.53000 -0.97	66.89	65.51	66.51	133
06 Jul 22	66.50000 -0.51	68.50	65.30	68.50	530
05 Jul 22	67.01000 -3.03	70.07	66.10	70.07	1,290
04 Jul 22	70.04000 +0.54	72.14	69.50	69.50	451
01 Jul 22	69.50000 +0.99	69.50	68.10	68.12	144
30 Jun 22	68.51000 +0.41	70.00	68.51	69.66	53
29 Jun 22	68.10000 -3.40	71.50	68.10	71.50	491
28 Jun 22	71.50000 -0.33	71.99	71.42	71.83	337
27 Jun 22	71.83000 +0.02	72.99	71.82	71.82	107
24 Jun 22	71.81000 -0.03	73.00	71.81	71.85	172
23 Jun 22	71.84000 +0.04	73.00	71.81	71.81	158
22 Jun 22	71.80000 -0.20	72.00	71.80	72.00	180
21 Jun 22	72.00000 -1.00	73.11	72.00	73.11	377
20 Jun 22	73.00000 +0.00	73.00	72.15	72.20	130
17 Jun 22	73.00000 +0.96	73.50	72.05	72.05	342
16 Jun 22	72.04000 +0.02	72.04	72.04	72.04	33
15 Jun 22	72.02000 +0.02	72.02	72.02	72.02	1
14 Jun 22	72.00000 +0.00	73.00	72.00	72.21	239
13 Jun 22	72.00000 -2.51	74.51	72.00	74.51	627
10 Jun 22	74.51000 +0.00	75.01	74.51	75.01	176
09 Jun 22	74.51000 +0.01	74.52	74.51	74.52	21
08 Jun 22	74.50000 -0.10	76.00	74.50	75.00	460
07 Jun 22	74.60000 +0.05	75.99	74.60	75.99	425
06 Jun 22	74.55000 +0.02	74.56	74.55	74.56	29
03 Jun 22	74.53000 -1.86	76.39	74.50	76.39	75
02 Jun 22	76.39000 +1.18	76.49	74.01	75.21	264
01 Jun 22	75.21000 -2.79	78.38	74.50	78.38	391
31 May 22	78.00000 +0.00	78.00	75.00	77.99	297
30 May 22	78.00000 +0.00	78.39	75.50	77.11	202
27 May 22	78.00000 +5.50	78.00	71.00	72.51	884
26 May 22	72.50000 +0.28	73.50	72.22	72.22	18
25 May 22	72.22000 -0.08	73.00	72.02	72.30	231
24 May 22	72.30000 -0.20	72.89	72.02	72.50	82
23 May 22	72.50000 -0.51	73.00	72.00	73.00	348
20 May 22	73.01000 +0.01	73.01	73.00	73.01	185
19 May 22	73.00000 +0.00	73.01	73.00	73.01	245
18 May 22	73.00000 +0.00	73.00	73.00	73.00	123
17 May 22	73.00000 -0.01	73.50	73.00	73.01	322
16 May 22	73.01000 +0.40	74.40	72.61	72.61	339
13 May 22	72.61000 -0.19	73.00	71.00	72.80	1,050
12 May 22	72.80000 +0.49	72.80	71.50	72.31	843
11 May 22	72.31000 -0.20	73.02	72.30	72.51	536
10 May 22	72.51000 +1.01	72.51	71.40	71.40	145
09 May 22	71.50000 +0.00	72.50	71.50	71.51	267
06 May 22	71.50000 -1.00	72.50	71.50	72.50	171
05 May 22	72.50000 -1.99	74.39	72.50	74.39	413
04 May 22	74.49000 +0.49	74.49	72.70	74.00	53
03 May 22	74.00000 +0.11	74.00	72.50	73.89	184
02 May 22	73.89000 +0.93	73.89	72.30	72.30	263
29 Apr 22	72.96000 +1.57	72.99	70.97	71.39	604
28 Apr 22	71.39000 -0.65	73.50	71.11	72.06	547
27 Apr 22	72.04000 +0.00	72.10	72.04	72.05	129
26 Apr 22	72.04000 -0.46	73.89	72.04	73.01	162
25 Apr 22	72.50000 -0.51	73.01	72.50	73.00	60
22 Apr 22	73.01000 -0.99	73.99	73.01	73.99	19
21 Apr 22	74.00000 +0.02	74.00	72.50	73.98	231
20 Apr 22	73.98000 +1.78	73.99	73.00	73.00	205
19 Apr 22	72.20000 -4.20	74.80	72.00	74.80	621
14 Apr 22	76.40000 -0.60	76.99	76.01	76.61	579
13 Apr 22	77.00000 -1.40	78.40	77.00	78.39	310
12 Apr 22	78.40000 +0.92	78.40	76.11	77.48	382
11 Apr 22	77.48000 +0.28	77.49	75.50	75.50	716
08 Apr 22	77.20000 +0.70	77.49	75.80	77.49	182
07 Apr 22	76.50000 -1.30	77.70	76.50	77.00	151
06 Apr 22	77.80000 -0.60	78.30	76.63	78.30	611
05 Apr 22	78.40000 +0.21	79.00	78.19	78.19	440
04 Apr 22	78.19000 +0.78	78.20	77.30	78.20	743
01 Apr 22	77.41000 +0.37	78.12	77.05	77.05	301
31 Mar 22	77.04000 -0.96	78.00	76.51	77.99	231
30 Mar 22	78.00000 +0.10	78.00	77.00	77.95	573
29 Mar 22	77.90000 +0.11	77.91	76.11	77.79	157
28 Mar 22	77.79000 +1.79	77.91	76.00	77.90	574
25 Mar 22	76.00000 -0.01	76.01	76.00	76.01	50
24 Mar 22	76.01000 -1.96	77.94	76.00	77.94	96
23 Mar 22	77.97000 -0.02	77.99	75.62	77.99	289
22 Mar 22	77.99000 +0.19	78.00	76.03	77.79	384
21 Mar 22	77.80000 +1.30	77.80	75.51	75.51	466
18 Mar 22	76.50000 +2.00	76.50	75.00	75.01	302
17 Mar 22	74.50000 -0.99	76.00	74.50	75.49	342
16 Mar 22	75.49000 +1.49	75.49	74.02	74.02	302
15 Mar 22	74.00000 -1.84	75.84	73.20	75.84	359
14 Mar 22	75.84000 +0.84	76.00	73.20	74.00	435
11 Mar 22	75.00000 +2.00	75.00	73.00	73.00	232
10 Mar 22	73.00000 +0.49	73.50	73.00	73.50	166
09 Mar 22	72.51000 +0.54	74.45	71.97	71.97	400
08 Mar 22	71.97000 +1.97	71.97	70.50	70.50	274
07 Mar 22	70.00000 -5.03	71.00	68.50	68.60	1,562
04 Mar 22	75.03000 -2.96	77.50	75.03	77.49	240
03 Mar 22	77.99000 -1.01	78.49	77.00	78.49	233
02 Mar 22	79.00000 +3.01	79.50	73.50	74.00	635
01 Mar 22	75.99000 -1.51	80.00	73.50	78.50	1,049
28 Feb 22	77.50000 -1.99	78.00	77.21	77.21	202
25 Feb 22	79.49000 -0.01	79.99	76.00	79.99	723
24 Feb 22	79.50000 -1.10	80.00	75.50	80.00	1,306
23 Feb 22	80.60000 -3.45	84.10	80.60	84.05	526
22 Feb 22	84.05000 -0.06	85.49	84.00	84.11	577
21 Feb 22	84.11000 -0.89	85.00	84.11	85.00	289
18 Feb 22	85.00000 -1.42	86.41	85.00	85.70	450
17 Feb 22	86.42000 -0.03	86.44	86.41	86.44	51
16 Feb 22	86.45000 -0.02	86.45	85.31	86.44	120
15 Feb 22	86.47000 +1.17	86.47	85.30	85.30	3
14 Feb 22	85.30000 -0.50	86.47	85.30	85.81	237
11 Feb 22	85.80000 -0.67	86.47	85.80	86.47	129
10 Feb 22	86.47000 +1.17	86.47	85.30	85.31	58
09 Feb 22	85.30000 -0.20	86.49	85.21	85.81	154
08 Feb 22	85.50000 -0.41	86.99	85.50	86.99	459
07 Feb 22	85.91000 +0.00	87.00	85.91	85.95	128
04 Feb 22	85.91000 -1.59	87.49	85.70	87.49	286
03 Feb 22	87.50000 +1.50	87.50	86.49	86.49	302
02 Feb 22	86.00000 +0.50	86.00	85.70	85.71	61
01 Feb 22	85.50000 +0.35	85.50	85.50	85.50	30
31 Jan 22	85.15000 +0.15	85.25	85.00	85.00	68
28 Jan 22	85.00000 +0.40	85.00	84.60	84.61	108
27 Jan 22	84.60000 +0.10	84.61	84.60	84.61	33
26 Jan 22	84.50000 -1.40	85.91	83.00	85.91	705
25 Jan 22	85.90000 -0.10	85.91	85.90	85.90	126
24 Jan 22	86.00000 -2.00	88.00	85.50	88.00	711
21 Jan 22	88.00000 -0.11	88.10	88.00	88.10	286
20 Jan 22	88.11000 -1.74	89.59	88.10	89.59	97
19 Jan 22	89.85000 +1.84	89.85	88.00	88.02	426
18 Jan 22	88.01000 -0.59	89.50	88.01	88.60	249
17 Jan 22	88.60000 -0.20	88.80	88.60	88.80	207
14 Jan 22	88.80000 -0.59	89.39	88.80	89.39	232
13 Jan 22	89.39000 +1.38	89.39	88.10	88.51	401
12 Jan 22	88.01000 +0.01	89.00	88.01	89.00	248
11 Jan 22	88.00000 -0.43	88.48	85.80	88.48	305
10 Jan 22	88.43000 +1.42	88.48	87.01	87.47	574
07 Jan 22	87.01000 +1.04	87.49	84.91	85.97	860
06 Jan 22	85.97000 +2.96	86.00	83.76	83.76	112
05 Jan 22	83.01000 +0.01	85.50	82.03	82.99	304
04 Jan 22	83.00000 +1.80	83.00	81.50	81.50	565
03 Jan 22	81.20000 +0.20	81.49	80.46	80.99	151
31 Dec 21	81.00000 +0.02	81.00	81.00	81.00	142
30 Dec 21	80.98000 +0.00	80.98	80.03	80.98	135
29 Dec 21	80.98000 +0.18	81.03	79.56	80.80	486
28 Dec 21	80.80000 -0.20	81.00	80.80	80.99	35
27 Dec 21	81.00000 -1.00	82.50	79.51	82.50	307
24 Dec 21	82.00000 +2.00	82.00	80.01	80.01	191
23 Dec 21	80.00000 -1.00	80.00	79.24	80.00	527
22 Dec 21	81.00000 +1.81	81.00	79.19	79.19	304
21 Dec 21	79.19000 +2.78	79.84	76.41	76.41	343
20 Dec 21	76.41000 -2.58	80.00	76.41	78.99	1,192
17 Dec 21	78.99000 -0.50	79.49	78.99	79.49	125
16 Dec 21	79.49000 -1.00	80.49	77.51	80.49	832
15 Dec 21	80.49000 -1.00	81.50	79.10	81.49	624
14 Dec 21	81.49000 +0.00	81.49	80.01	81.49	161
13 Dec 21	81.49000 +1.99	81.50	79.71	79.71	255
10 Dec 21	79.50000 -1.99	81.50	79.50	81.49	599
09 Dec 21	81.49000 +1.59	81.99	80.00	81.30	572
08 Dec 21	79.90000 -2.09	83.00	79.90	80.52	768
07 Dec 21	81.99000 +0.50	82.00	80.00	81.50	386
06 Dec 21	81.49000 -0.01	81.49	79.90	81.49	107
03 Dec 21	81.50000 -0.49	82.00	80.00	81.99	361
02 Dec 21	81.99000 +1.14	82.00	80.51	80.85	163
01 Dec 21	80.85000 -2.14	81.67	80.51	81.63	513
30 Nov 21	82.99000 +0.49	82.99	82.50	82.50	28
29 Nov 21	82.50000 +1.50	82.99	79.00	79.00	366
26 Nov 21	81.00000 -2.21	83.21	76.10	83.21	1,157
25 Nov 21	83.21000 -1.28	84.49	83.21	84.49	25
24 Nov 21	84.49000 -0.81	86.49	83.00	85.02	832
23 Nov 21	85.30000 +0.04	85.61	85.30	85.52	289
22 Nov 21	85.26000 -1.73	86.00	85.00	85.00	562
19 Nov 21	86.99000 -0.01	86.99	86.20	86.42	277
18 Nov 21	87.00000 -0.12	87.49	86.52	87.49	93
17 Nov 21	87.12000 -0.86	87.12	86.51	87.05	100
16 Nov 21	87.98000 -0.32	88.29	86.51	88.29	429
15 Nov 21	88.30000 -0.20	88.50	87.60	88.50	196
12 Nov 21	88.50000 +0.01	88.50	88.49	88.49	42
11 Nov 21	88.49000 -0.01	88.49	87.81	88.49	8
10 Nov 21	88.50000 +0.79	88.98	87.40	87.71	233
09 Nov 21	87.71000 -0.39	88.99	87.50	88.10	453
08 Nov 21	88.10000 -0.40	89.48	88.01	88.01	361
05 Nov 21	88.50000 +0.50	89.50	87.40	88.00	573
04 Nov 21	88.00000 -2.00	90.40	87.00	90.00	992
03 Nov 21	90.00000 +2.50	90.90	89.50	89.50	614
02 Nov 21	87.50000 -3.50	90.99	87.50	90.99	617
01 Nov 21	91.00000 +0.50	91.00	90.00	90.50	249
29 Oct 21	90.50000 +0.50	90.50	90.01	90.01	40
28 Oct 21	90.00000 -0.50	90.50	90.00	90.50	287
27 Oct 21	90.50000 +0.50	90.50	90.00	90.00	108
26 Oct 21	90.00000 -0.01	90.22	90.00	90.22	101
25 Oct 21	90.01000 -1.39	91.00	90.00	90.00	494
22 Oct 21	91.40000 +1.30	91.78	90.10	90.21	254
21 Oct 21	90.10000 -1.79	91.89	90.10	91.89	133
20 Oct 21	91.89000 +0.00	91.89	91.89	91.89	1
19 Oct 21	91.89000 -0.01	91.89	90.50	91.89	191
18 Oct 21	91.90000 +1.90	91.90	90.00	90.00	120
15 Oct 21	90.00000 -1.49	91.49	90.00	91.49	286
14 Oct 21	91.49000 +0.00	91.50	90.00	91.29	101
13 Oct 21	91.49000 +1.29	91.49	90.00	90.20	168
12 Oct 21	90.20000 +0.17	90.89	90.03	90.03	113
11 Oct 21	90.03000 +5.03	91.90	90.00	90.00	613
08 Oct 21	85.00000 +0.00	85.30	85.00	85.01	111
07 Oct 21	85.00000 +0.89	85.00	83.20	84.11	204
06 Oct 21	84.11000 -1.19	85.30	84.11	85.30	222
05 Oct 21	85.30000 -0.69	85.95	85.30	85.94	50
04 Oct 21	85.99000 +2.99	86.00	82.99	82.99	121
01 Oct 21	83.00000 +0.35	83.00	82.78	82.78	95
30 Sep 21	82.65000 -1.85	84.50	82.65	84.49	416
29 Sep 21	84.50000 +0.50	84.51	84.05	84.51	385
28 Sep 21	84.00000 -2.97	86.98	84.00	86.97	395
27 Sep 21	86.97000 +1.85	86.97	85.30	85.31	133
24 Sep 21	85.12000 -1.38	86.49	85.12	86.49	272
23 Sep 21	86.50000 +0.96	88.00	85.40	85.91	366
22 Sep 21	85.54000 -1.68	88.49	85.12	88.49	513
21 Sep 21	87.22000 -1.35	88.49	87.00	87.00	216
20 Sep 21	88.57000 +0.06	88.57	88.56	88.57	222
17 Sep 21	88.51000 -1.45	90.00	86.84	89.96	415
16 Sep 21	89.96000 -1.99	92.00	87.00	91.95	664
15 Sep 21	91.95000 +2.48	91.95	88.06	89.47	238
14 Sep 21	89.47000 -0.02	89.47	88.00	88.16	143
13 Sep 21	89.49000 +0.00	89.49	88.16	89.46	248
10 Sep 21	89.49000 +1.33	89.49	88.17	88.17	6
09 Sep 21	88.16000 +0.00	88.18	88.16	88.17	70
08 Sep 21	88.16000 -0.52	89.49	88.16	88.68	263
07 Sep 21	88.68000 -1.81	90.49	88.50	90.49	304
06 Sep 21	90.49000 +1.39	90.49	89.10	90.49	57
03 Sep 21	89.10000 -2.40	91.50	89.10	91.49	265
02 Sep 21	91.50000 +1.50	91.50	90.01	90.01	101
01 Sep 21	90.00000 +0.00	90.50	90.00	90.01	67
31 Aug 21	90.00000 +0.01	90.00	90.00	90.00	20
30 Aug 21	89.99000 -0.06	91.49	88.00	91.49	432
27 Aug 21	90.05000 +0.05	90.05	90.01	90.01	17
26 Aug 21	90.00000 -0.01	90.99	90.00	90.01	150
25 Aug 21	90.01000 -0.98	90.99	90.01	90.99	61
24 Aug 21	90.99000 +0.00	90.99	90.99	90.99	1
23 Aug 21	90.99000 +0.94	90.99	90.01	90.05	12
20 Aug 21	90.05000 -0.95	91.00	90.05	91.00	229
19 Aug 21	91.00000 -1.49	92.49	91.00	92.49	115
18 Aug 21	92.49000 +0.59	92.49	91.01	91.89	33
17 Aug 21	91.90000 -0.10	92.00	91.90	92.00	21
16 Aug 21	92.00000 +0.49	92.00	91.01	91.51	14
13 Aug 21	91.51000 +0.00	91.51	91.51	91.51	1
12 Aug 21	91.51000 +0.49	91.51	91.50	91.51	13
11 Aug 21	91.02000 +0.02	91.02	91.01	91.01	17
10 Aug 21	91.00000 -0.54	91.54	91.00	91.54	76
09 Aug 21	91.54000 +0.53	91.54	91.00	91.04	273
06 Aug 21	91.01000 -0.78	92.01	91.01	92.01	187
05 Aug 21	91.79000 -0.70	92.49	91.79	92.49	67
04 Aug 21	92.49000 +0.50	92.49	91.99	91.99	9
03 Aug 21	91.99000 -0.01	92.11	91.11	92.11	55
02 Aug 21	92.00000 +1.50	92.04	91.00	91.01	345
30 Jul 21	90.50000 -0.03	91.46	90.50	91.46	105
29 Jul 21	90.53000 -0.48	92.97	90.53	91.01	175
28 Jul 21	91.01000 -0.49	91.51	90.50	91.51	187
27 Jul 21	91.50000 +0.32	91.50	91.50	91.50	8
26 Jul 21	91.18000 +0.48	91.21	91.18	91.21	121
23 Jul 21	90.70000 -3.24	93.60	90.70	93.60	91
22 Jul 21	93.94000 +1.73	93.94	92.21	92.21	2
21 Jul 21	92.21000 +0.01	93.99	92.20	92.20	258
20 Jul 21	92.20000 +0.20	92.23	92.20	92.23	134
19 Jul 21	92.00000 -3.00	94.99	92.00	94.99	377
16 Jul 21	95.00000 +0.51	95.00	94.39	94.39	93
15 Jul 21	94.49000 +0.00	94.49	94.49	94.49	1
14 Jul 21	94.49000 -0.01	94.49	94.49	94.49	1
13 Jul 21	94.50000 +1.30	94.50	93.50	93.50	254
12 Jul 21	93.20000 +0.20	93.49	92.81	93.49	117
09 Jul 21	93.00000 +1.27	93.00	92.01	92.01	368
08 Jul 21	91.73000 -4.77	96.51	91.00	96.51	430
07 Jul 21	96.50000 -1.00	97.50	96.50	97.50	209
06 Jul 21	97.50000 -0.50	98.99	97.50	97.51	257
05 Jul 21	98.00000 -0.52	98.00	98.00	98.00	19
02 Jul 21	98.52000 +0.02	98.52	98.50	98.50	21
01 Jul 21	98.50000 -1.39	99.89	98.50	99.89	222
30 Jun 21	99.89000 +0.00	99.89	99.30	99.89	219
29 Jun 21	99.89000 +0.39	99.89	99.49	99.50	62
28 Jun 21	99.50000 -0.30	99.50	98.50	98.50	29
25 Jun 21	99.80000 +0.80	99.89	98.51	98.51	50
24 Jun 21	99.00000 +0.00	99.99	99.00	99.99	44
23 Jun 21	99.00000 -1.50	100.58	98.51	100.50	410
22 Jun 21	100.50000 +0.90	100.50	99.60	99.61	313
21 Jun 21	99.60000 -0.20	100.00	99.60	99.80	175
18 Jun 21	99.80000 +0.13	100.00	99.67	99.67	305
17 Jun 21	99.67000 +0.16	99.89	98.75	99.51	258
16 Jun 21	99.51000 +0.00	99.51	99.51	99.51	1
15 Jun 21	99.51000 +0.38	99.99	99.00	99.13	205
14 Jun 21	99.13000 -0.46	99.60	98.51	99.59	58
11 Jun 21	99.59000 +0.38	99.60	98.58	99.21	43
10 Jun 21	99.21000 +0.21	99.21	98.82	99.01	89
09 Jun 21	99.00000 -1.00	99.99	99.00	99.99	118
08 Jun 21	100.00000 +1.20	100.00	98.79	98.79	631
07 Jun 21	98.80000 +0.10	98.80	98.01	98.80	692
04 Jun 21	98.70000 +0.61	98.70	97.52	98.09	260
03 Jun 21	98.09000 -0.71	98.69	97.59	98.69	155
02 Jun 21	98.80000 +0.01	98.80	97.51	98.69	310
01 Jun 21	98.79000 +0.81	98.79	97.98	97.98	91
31 May 21	97.98000 -0.52	98.40	97.81	98.40	90
28 May 21	98.50000 +0.51	98.50	97.99	98.50	414
27 May 21	97.99000 +0.58	97.99	97.41	97.41	240
26 May 21	97.41000 -0.59	98.00	97.32	98.00	71
25 May 21	98.00000 +0.59	98.00	97.11	97.11	363
24 May 21	97.41000 -1.20	98.78	97.41	98.78	23
21 May 21	98.61000 +2.11	98.80	96.50	96.50	1,275
20 May 21	96.50000 +0.40	97.00	96.00	96.10	177
19 May 21	96.10000 +0.10	96.50	95.53	96.20	246
18 May 21	96.00000 +1.00	96.70	95.94	95.94	240
17 May 21	95.00000 +0.50	95.50	94.50	94.50	329
14 May 21	94.50000 +0.19	94.50	94.49	94.50	26
13 May 21	94.31000 +0.63	94.31	93.68	93.68	34
12 May 21	93.68000 -0.32	94.00	93.68	94.00	56
11 May 21	94.00000 +0.70	94.00	92.99	93.30	424
10 May 21	93.30000 +0.31	93.30	92.99	92.99	293
07 May 21	92.99000 +0.40	92.99	91.75	92.59	67
06 May 21	92.59000 +0.99	92.59	91.72	91.73	210
05 May 21	91.60000 -1.00	92.60	91.52	92.49	335
04 May 21	92.60000 +0.10	92.60	92.00	92.49	82
03 May 21	92.50000 -0.10	92.58	91.50	91.51	245
30 Apr 21	92.60000 +0.11	93.00	91.31	92.49	264
29 Apr 21	92.49000 +0.89	92.49	91.31	91.60	33
28 Apr 21	91.60000 -0.60	93.00	91.02	92.21	637
27 Apr 21	92.20000 -2.79	93.99	92.20	93.51	338
26 Apr 21	94.99000 -0.91	96.00	93.70	95.90	121
23 Apr 21	95.90000 +0.52	95.90	95.20	95.34	201
22 Apr 21	95.38000 +0.38	95.39	94.50	95.00	38
21 Apr 21	95.00000 +0.00	95.00	94.99	94.99	97
20 Apr 21	95.00000 +0.50	95.00	92.50	92.50	373
19 Apr 21	94.50000 +3.00	95.50	91.50	91.51	752
16 Apr 21	91.50000 +0.50	91.99	89.50	91.99	587
15 Apr 21	91.00000 -1.00	92.00	91.00	92.00	393
14 Apr 21	92.00000 -1.50	94.49	91.00	94.00	293
13 Apr 21	93.50000 -0.99	94.49	93.50	94.49	11
12 Apr 21	94.49000 +0.48	95.00	93.50	95.00	294
09 Apr 21	94.01000 -0.99	95.00	93.71	94.99	845
08 Apr 21	95.00000 +0.01	95.00	93.62	94.99	151
07 Apr 21	94.99000 +0.99	95.49	94.00	94.03	97
06 Apr 21	94.00000 -4.00	96.00	94.00	96.00	797
01 Apr 21	98.00000 -1.37	99.44	98.00	99.37	173
31 Mar 21	99.37000 +2.87	99.49	98.52	99.00	268
30 Mar 21	96.50000 -2.98	100.50	96.50	99.48	1,047
29 Mar 21	99.48000 -0.01	99.48	96.02	99.48	649
26 Mar 21	99.49000 +0.00	99.49	97.01	99.49	125
25 Mar 21	99.49000 +2.60	99.49	96.76	96.89	454
24 Mar 21	96.89000 -0.11	98.49	92.00	97.01	566
23 Mar 21	97.00000 -1.49	97.12	97.00	97.12	59
22 Mar 21	98.49000 -1.50	99.00	97.01	99.00	190
19 Mar 21	99.99000 -0.01	100.00	99.00	100.00	44
18 Mar 21	100.00000 -0.48	100.48	99.10	100.48	239
17 Mar 21	100.48000 +1.38	100.48	99.12	99.12	49
16 Mar 21	99.10000 -1.02	100.12	99.10	100.12	162
15 Mar 21	100.12000 +0.02	101.48	100.10	101.48	155
12 Mar 21	100.10000 +0.10	101.48	100.00	100.00	60
11 Mar 21	100.00000 -3.00	103.00	100.00	102.98	461
10 Mar 21	103.00000 +4.95	103.70	98.20	99.20	615
09 Mar 21	98.05000 +0.04	99.00	98.02	98.02	753
08 Mar 21	98.01000 +1.00	98.99	98.00	98.01	235
05 Mar 21	97.01000 +0.21	98.53	97.01	97.99	445
04 Mar 21	96.80000 +0.80	97.40	96.12	96.80	227
03 Mar 21	96.00000 +1.01	96.00	93.01	93.70	886
02 Mar 21	94.99000 +2.39	94.99	92.11	92.60	127
01 Mar 21	92.60000 +0.15	93.50	91.70	91.70	411
26 Feb 21	92.45000 +1.25	92.45	91.20	91.21	126
25 Feb 21	91.20000 +0.10	92.50	91.19	91.19	51
24 Feb 21	91.10000 -1.37	92.50	91.10	92.47	172
23 Feb 21	92.47000 +1.47	92.47	91.01	91.01	61
22 Feb 21	91.00000 +0.00	91.03	90.50	91.02	550
19 Feb 21	91.00000 -0.52	91.00	91.00	91.00	115
18 Feb 21	91.52000 +0.02	92.49	91.51	91.51	208
17 Feb 21	91.50000 +0.00	91.50	91.10	91.50	113
16 Feb 21	91.50000 -0.01	92.99	91.02	91.40	266
15 Feb 21	91.51000 -1.49	95.50	90.50	95.00	652
12 Feb 21	93.00000 -0.99	94.49	93.00	94.00	67
11 Feb 21	93.99000 +0.78	94.99	92.00	92.50	561
10 Feb 21	93.21000 +0.71	93.99	92.51	93.00	170
09 Feb 21	92.50000 +0.51	92.70	91.99	91.99	116
08 Feb 21	91.99000 +1.00	91.99	91.00	91.99	405
05 Feb 21	90.99000 -1.01	90.99	90.00	90.00	539
04 Feb 21	92.00000 -3.00	94.99	92.00	94.99	701
03 Feb 21	95.00000 -1.60	96.60	94.51	96.60	200
02 Feb 21	96.60000 -0.20	96.80	96.00	96.80	290
01 Feb 21	96.80000 -2.20	99.00	96.80	99.00	155
29 Jan 21	99.00000 -2.00	101.02	96.50	101.02	486
28 Jan 21	101.00000 -2.00	102.98	101.00	102.98	31
27 Jan 21	103.00000 +1.20	103.00	101.50	101.82	89
26 Jan 21	101.80000 -0.40	102.94	101.80	101.80	497
25 Jan 21	102.20000 -0.40	103.50	102.20	102.60	117
22 Jan 21	102.60000 +0.00	103.50	102.12	102.12	328
21 Jan 21	102.60000 +0.46	102.60	102.14	102.14	31
20 Jan 21	102.14000 -0.46	102.60	102.12	102.60	321
19 Jan 21	102.60000 -2.40	104.98	102.60	104.98	505
18 Jan 21	105.00000 +0.02	105.00	103.82	104.00	165
15 Jan 21	104.98000 -0.50	105.48	103.90	105.48	222
14 Jan 21	105.48000 -0.02	105.48	105.48	105.48	1
13 Jan 21	105.50000 +0.50	105.50	103.90	103.90	262
12 Jan 21	105.00000 +0.00	105.00	103.90	103.92	341
11 Jan 21	105.00000 +1.96	105.00	104.48	104.48	107
08 Jan 21	103.04000 -0.72	103.78	103.04	103.76	26
07 Jan 21	103.76000 +0.28	104.00	102.56	103.98	214
06 Jan 21	103.48000 +1.06	103.48	101.90	101.90	323
05 Jan 21	102.42000 +1.00	102.98	101.42	101.42	230
04 Jan 21	101.42000 +2.42	102.00	98.99	98.99	449
31 Dec 20	99.00000 +0.00	99.00	98.99	98.99	29
30 Dec 20	99.00000 +2.48	99.00	96.41	96.41	235
29 Dec 20	96.52000 -0.48	97.50	96.52	97.00	59
28 Dec 20	97.00000 +0.01	97.49	96.01	96.99	201
24 Dec 20	96.99000 +0.00	96.99	96.99	96.99	16
23 Dec 20	96.99000 -0.51	98.00	96.11	97.50	177
22 Dec 20	97.50000 -0.50	99.39	96.00	98.00	2,284
21 Dec 20	98.00000 +0.00	98.50	96.02	97.99	493
18 Dec 20	98.00000 -2.02	100.02	95.50	100.02	453
17 Dec 20	100.02000 +0.02	101.20	100.02	101.20	26
16 Dec 20	100.00000 -0.60	103.44	91.10	98.01	449
15 Dec 20	100.60000 +0.48	105.50	100.12	100.12	566
14 Dec 20	100.12000 +1.62	104.50	98.51	98.99	795
11 Dec 20	98.50000 +1.43	98.50	96.50	96.50	317
10 Dec 20	97.07000 -0.31	98.00	96.75	98.00	53
09 Dec 20	97.38000 -0.62	98.49	96.50	97.21	1,792
08 Dec 20	98.00000 -1.00	99.90	98.00	99.90	757
07 Dec 20	99.00000 +0.00	99.88	99.00	99.51	78
04 Dec 20	99.00000 +1.00	99.00	98.01	98.01	343
03 Dec 20	98.00000 -0.50	99.00	98.00	98.50	423
02 Dec 20	98.50000 -0.08	99.00	98.50	98.58	232
01 Dec 20	98.58000 +1.08	99.00	98.00	98.00	139
30 Nov 20	97.50000 +1.00	97.50	96.26	96.99	351
27 Nov 20	96.50000 +0.00	96.50	95.03	96.49	568
26 Nov 20	96.50000 +1.50	96.50	95.00	95.00	132
25 Nov 20	95.00000 +1.01	95.00	93.99	93.99	474
24 Nov 20	93.99000 +0.00	94.10	93.50	94.00	756
23 Nov 20	93.99000 +1.51	93.99	91.12	91.12	381
20 Nov 20	92.48000 -0.01	92.50	91.53	92.49	261
19 Nov 20	92.49000 -0.51	93.00	90.50	92.00	611
18 Nov 20	93.00000 +0.23	93.49	92.50	92.77	132
17 Nov 20	92.77000 -2.72	95.00	92.56	94.99	442
16 Nov 20	95.49000 +2.49	95.50	92.50	93.31	231
13 Nov 20	93.00000 -1.00	95.00	93.00	94.01	236
12 Nov 20	94.00000 +0.50	94.00	92.01	93.49	291
11 Nov 20	93.50000 +2.00	93.50	91.50	91.50	450
10 Nov 20	91.50000 +1.50	93.50	88.01	90.00	835
09 Nov 20	90.00000 +4.65	91.00	85.01	85.11	1,601
06 Nov 20	85.35000 +0.75	85.79	84.71	85.79	363
05 Nov 20	84.60000 +0.60	85.80	83.21	83.21	865
04 Nov 20	84.00000 +1.00	84.00	83.00	83.00	812
03 Nov 20	83.00000 +0.90	83.00	82.99	82.99	46
02 Nov 20	82.10000 +0.00	82.10	82.10	82.10	1
30 Oct 20	82.10000 -0.01	82.99	81.51	82.11	185
29 Oct 20	82.11000 +1.01	82.12	81.10	81.10	311
28 Oct 20	81.10000 +0.00	81.11	81.10	81.11	185
27 Oct 20	81.10000 -1.02	81.11	81.10	81.11	195
26 Oct 20	82.12000 +0.00	82.12	82.12	82.12	1
23 Oct 20	82.12000 +0.09	82.12	82.01	82.03	13
22 Oct 20	82.03000 +0.08	82.50	81.01	81.01	36
21 Oct 20	81.95000 +1.68	82.50	81.51	81.99	198
20 Oct 20	80.27000 -0.73	81.50	80.21	81.00	566
19 Oct 20	81.00000 +0.59	81.10	81.00	81.10	93
16 Oct 20	80.41000 +2.91	80.50	77.53	77.53	614
15 Oct 20	77.50000 -0.01	79.00	77.50	77.51	752
14 Oct 20	77.51000 -0.49	79.00	76.01	78.00	382
13 Oct 20	78.00000 +3.00	78.50	75.00	75.00	385
12 Oct 20	75.00000 -2.00	75.40	73.00	74.50	667
09 Oct 20	77.00000 +1.10	78.00	74.01	75.90	541
08 Oct 20	75.90000 +0.00	77.50	75.30	75.30	646
07 Oct 20	75.90000 -4.10	81.00	75.90	80.01	1,098
06 Oct 20	80.00000 +1.00	82.49	77.50	79.01	982
05 Oct 20	79.00000 -2.10	83.49	77.00	81.00	1,049
02 Oct 20	81.10000 -3.90	86.97	81.00	85.01	440
01 Oct 20	85.00000 -0.50	87.00	85.00	86.50	1,428
30 Sep 20	85.50000 -0.60	86.10	84.50	85.01	195
29 Sep 20	86.10000 -1.30	87.00	86.00	86.99	467
28 Sep 20	87.40000 -1.10	87.40	85.00	87.19	783
25 Sep 20	88.50000 +0.00	88.99	86.50	86.51	539
24 Sep 20	88.50000 -2.50	89.99	86.00	89.99	773
23 Sep 20	91.00000 +0.01	91.00	87.00	88.70	359
22 Sep 20	90.99000 +0.99	92.00	88.70	90.00	213
21 Sep 20	90.00000 -1.99	91.00	90.00	91.00	447
18 Sep 20	91.99000 +0.00	91.99	91.99	91.99	21
17 Sep 20	91.99000 -0.01	91.99	89.00	91.99	252
16 Sep 20	92.00000 +2.40	92.00	89.61	89.61	17
15 Sep 20	89.60000 -2.45	92.69	89.60	92.05	540
14 Sep 20	92.05000 +0.05	92.99	90.51	90.51	416
11 Sep 20	92.00000 +2.34	92.00	89.65	89.65	243
10 Sep 20	89.66000 +0.16	91.49	89.60	89.60	24
09 Sep 20	89.50000 -2.52	92.02	89.50	92.02	259
08 Sep 20	92.02000 +0.52	92.99	92.00	92.01	143
07 Sep 20	91.50000 -0.01	92.54	91.50	92.54	105
04 Sep 20	91.51000 +0.50	92.99	91.01	91.01	152
03 Sep 20	91.01000 -2.00	95.49	91.00	95.49	319
02 Sep 20	93.01000 -1.99	95.01	92.00	95.01	274
01 Sep 20	95.00000 -0.01	97.99	95.00	95.01	30
31 Aug 20	95.01000 +0.01	95.01	95.01	95.01	19
28 Aug 20	95.00000 -0.99	97.50	95.00	95.00	906
27 Aug 20	95.99000 +0.99	96.00	94.00	94.00	216
26 Aug 20	95.00000 -4.00	98.69	95.00	98.69	213
25 Aug 20	99.00000 +1.30	99.50	96.51	97.70	239
24 Aug 20	97.70000 -0.30	98.99	97.70	98.00	276
21 Aug 20	98.00000 -0.99	98.99	97.00	98.99	270
20 Aug 20	98.99000 +1.49	98.99	97.51	97.51	16
19 Aug 20	97.50000 -0.01	98.99	97.50	97.51	225
18 Aug 20	97.51000 -0.99	98.50	97.51	98.49	29
17 Aug 20	98.50000 +0.73	98.50	98.50	98.50	21
14 Aug 20	97.77000 -0.22	98.49	97.01	97.99	189
13 Aug 20	97.99000 +0.99	97.99	96.01	97.00	159
12 Aug 20	97.00000 +0.50	98.00	96.00	96.49	333
11 Aug 20	96.50000 +0.50	96.50	94.89	96.00	26
10 Aug 20	96.00000 +0.75	96.00	95.99	95.99	48
07 Aug 20	95.25000 +1.22	95.99	94.10	94.10	282
06 Aug 20	94.03000 -0.48	94.51	94.03	94.51	41
05 Aug 20	94.51000 +2.30	95.00	93.50	93.50	881
04 Aug 20	92.21000 +1.21	93.50	92.01	92.01	322
03 Aug 20	91.00000 -2.00	95.00	91.00	93.01	293
31 Jul 20	93.00000 -7.98	100.88	93.00	100.88	1,051
30 Jul 20	100.98000 -1.00	100.98	98.00	99.00	557
29 Jul 20	101.98000 +0.24	101.98	100.00	101.72	598
28 Jul 20	101.74000 -2.74	101.76	101.50	101.76	175
27 Jul 20	104.48000 +2.48	104.48	101.74	101.74	70
24 Jul 20	102.00000 -1.02	105.48	102.00	103.02	144
23 Jul 20	103.02000 +0.02	103.02	103.02	103.02	13
22 Jul 20	103.00000 -0.52	103.52	103.00	103.52	32
21 Jul 20	103.52000 +0.02	103.52	103.52	103.52	1
20 Jul 20	103.50000 -2.00	105.50	103.50	105.50	78
17 Jul 20	105.50000 +1.48	105.52	105.50	105.52	9
16 Jul 20	104.02000 -2.48	106.48	104.02	106.48	3
15 Jul 20	106.50000 +2.98	106.50	104.00	104.02	153
14 Jul 20	103.52000 -3.46	103.52	103.52	103.52	101
13 Jul 20	106.98000 +3.48	106.98	104.00	104.00	36
10 Jul 20	103.50000 -4.06	108.98	103.50	107.56	351
09 Jul 20	107.56000 -0.04	108.00	107.56	107.56	340
08 Jul 20	107.60000 -0.40	108.00	107.56	108.00	325
07 Jul 20	108.00000 -0.80	108.10	108.00	108.00	145
06 Jul 20	108.80000 -0.20	110.00	108.80	109.02	253
03 Jul 20	109.00000 -1.00	112.98	109.00	110.02	314
02 Jul 20	110.00000 -2.50	113.00	110.00	112.48	245
01 Jul 20	112.50000 +3.88	112.50	109.00	111.50	416
30 Jun 20	108.62000 -2.38	112.00	108.62	112.00	36
29 Jun 20	111.00000 +3.00	111.00	107.98	107.98	230
26 Jun 20	108.00000 +0.90	109.98	107.12	107.12	138
25 Jun 20	107.10000 -4.92	112.02	107.10	112.02	564
24 Jun 20	112.02000 +0.32	113.94	111.70	111.70	10
23 Jun 20	111.70000 -1.30	113.98	110.50	113.00	189
22 Jun 20	113.00000 +0.00	113.00	111.00	113.00	118
19 Jun 20	113.00000 -2.00	115.00	113.00	115.00	147
18 Jun 20	115.00000 -2.50	117.52	115.00	117.52	119
17 Jun 20	117.50000 -1.70	119.98	117.50	119.98	139
16 Jun 20	119.20000 -0.30	120.02	118.50	119.50	579
15 Jun 20	119.50000 +0.00	119.50	119.50	119.50	1
12 Jun 20	119.50000 +0.50	119.52	119.00	119.00	107
11 Jun 20	119.00000 -5.00	124.16	119.00	124.00	307
10 Jun 20	124.00000 -2.00	126.02	124.00	126.00	154
09 Jun 20	126.00000 -1.50	129.98	126.00	127.52	179
08 Jun 20	127.50000 -0.90	127.56	127.50	127.52	151
05 Jun 20	128.39999 -0.10	128.68	127.00	128.52	475
04 Jun 20	128.50000 +0.10	131.50	128.40	131.50	501
03 Jun 20	128.39999 -0.08	128.40	128.40	128.40	26
02 Jun 20	128.48000 +5.98	128.48	121.82	121.82	94
01 Jun 20	122.50000 +1.56	122.50	120.00	120.00	105
29 May 20	120.94000 -0.06	120.98	119.78	120.98	189
28 May 20	121.00000 +1.70	121.00	119.00	119.98	246
27 May 20	119.30000 +0.80	120.00	118.40	118.40	170
26 May 20	118.50000 -0.70	118.50	118.50	118.50	28
25 May 20	119.20000 +0.30	119.20	117.50	118.90	366
22 May 20	118.90000 -0.10	119.22	118.90	119.02	201
21 May 20	119.00000 -0.48	119.98	119.00	119.48	34
20 May 20	119.48000 +1.08	119.48	118.10	118.10	169
19 May 20	118.40000 +0.40	118.40	117.60	117.90	324
18 May 20	118.00000 +1.00	118.00	117.00	117.00	194
15 May 20	117.00000 +2.00	117.00	115.00	115.00	553
14 May 20	115.00000 +2.80	115.00	111.06	112.20	653
13 May 20	112.20000 -0.30	113.00	111.06	112.50	134
12 May 20	112.50000 +1.24	112.50	111.26	111.26	137
11 May 20	111.26000 +0.76	111.26	110.50	110.50	6
08 May 20	110.50000 +0.48	110.50	109.02	109.02	7
07 May 20	110.02000 +0.52	111.00	109.22	109.22	208
06 May 20	109.50000 -1.00	110.50	109.50	110.50	87
05 May 20	110.50000 +0.94	110.86	109.50	109.50	114
04 May 20	109.56000 +0.04	109.56	109.52	109.52	37
30 Apr 20	109.52000 -1.64	111.16	109.52	111.16	106
29 Apr 20	111.16000 -0.02	111.16	111.16	111.16	1
28 Apr 20	111.18000 +0.00	111.18	111.18	111.18	3
27 Apr 20	111.18000 -0.06	111.18	109.52	110.04	401
24 Apr 20	111.24000 +1.24	111.24	110.00	110.02	223
23 Apr 20	110.00000 -2.98	112.98	110.00	112.98	954
22 Apr 20	112.98000 +0.98	112.98	112.00	112.00	420
21 Apr 20	112.00000 -1.48	113.44	112.00	113.44	29
20 Apr 20	113.48000 +0.04	113.48	110.54	113.44	72
17 Apr 20	113.44000 +2.92	113.46	110.56	110.56	37
16 Apr 20	110.52000 -0.98	111.50	110.52	111.50	16
15 Apr 20	111.50000 -4.00	115.50	111.00	115.50	363
14 Apr 20	115.50000 +0.00	116.98	114.52	114.52	178
09 Apr 20	115.50000 -0.06	115.52	115.50	115.50	40
08 Apr 20	115.56000 -0.10	117.46	115.56	116.00	456
07 Apr 20	115.66000 -0.34	116.50	115.66	115.82	265
06 Apr 20	116.00000 +0.50	117.46	115.62	115.62	160
03 Apr 20	115.50000 -0.46	117.44	115.50	115.96	376
02 Apr 20	115.96000 +0.44	119.50	115.60	119.50	2,400
01 Apr 20	115.52000 -3.46	120.00	115.50	119.00	164
31 Mar 20	118.98000 +0.98	119.00	116.62	116.62	204
30 Mar 20	118.00000 +1.78	118.00	114.00	116.88	175
27 Mar 20	116.22000 +5.22	116.98	109.02	110.98	2,021
26 Mar 20	111.00000 +1.10	111.00	109.00	109.00	122
25 Mar 20	109.90000 +5.92	109.90	104.00	104.00	344
24 Mar 20	103.98000 +2.74	103.98	101.22	101.24	513
23 Mar 20	101.24000 -1.46	104.00	101.20	102.00	574
20 Mar 20	102.70000 -0.26	104.00	101.50	102.98	374
19 Mar 20	102.96000 +2.74	102.98	100.16	102.98	68
18 Mar 20	100.22000 +0.72	102.98	99.00	102.98	679
17 Mar 20	99.50000 -2.50	104.98	99.50	101.60	674
16 Mar 20	102.00000 -5.34	104.98	102.00	103.00	1,094
13 Mar 20	107.34000 +1.84	109.48	103.00	104.50	630
12 Mar 20	105.50000 -9.20	112.68	105.50	112.60	1,090
11 Mar 20	114.70000 +1.70	116.00	112.60	116.00	413
10 Mar 20	113.00000 -0.50	119.00	113.00	113.60	646
09 Mar 20	113.50000 -14.50	126.00	102.00	126.00	2,102
06 Mar 20	128.00000 -3.52	131.38	128.00	131.00	1,066
05 Mar 20	131.52000 +0.02	134.50	131.50	131.52	229
04 Mar 20	131.50000 -1.50	134.98	131.50	133.02	520
03 Mar 20	133.00000 -0.50	138.00	132.50	133.50	920
02 Mar 20	133.50000 -4.50	138.90	133.50	137.00	1,852
28 Feb 20	138.00000 -2.00	140.50	138.00	139.60	583
27 Feb 20	140.00000 -2.30	142.30	139.50	142.30	533
26 Feb 20	142.30000 -0.20	142.30	140.00	140.00	814
25 Feb 20	142.50000 +1.10	142.50	139.48	141.50	85
24 Feb 20	141.39999 +0.42	141.50	139.30	139.30	729
21 Feb 20	140.98000 +1.66	140.98	139.28	139.32	239
20 Feb 20	139.32001 -1.66	141.00	139.32	140.98	44
19 Feb 20	140.98000 -0.40	140.98	140.98	140.98	7
18 Feb 20	141.38000 +1.38	141.50	138.50	139.02	224
17 Feb 20	140.00000 +0.46	140.00	139.00	139.00	240
14 Feb 20	139.53999 +0.04	140.00	139.06	139.50	579
13 Feb 20	139.50000 +1.16	139.88	138.36	138.36	109
12 Feb 20	138.34000 +0.34	139.50	138.02	138.02	306
11 Feb 20	138.00000 +2.48	138.00	136.02	136.02	351
10 Feb 20	135.52000 -0.50	135.52	135.52	135.52	65
07 Feb 20	136.02000 +0.64	137.48	135.38	135.38	187
06 Feb 20	135.38000 -0.82	137.48	135.18	137.48	59
05 Feb 20	136.20000 -0.30	136.50	136.02	136.50	213
04 Feb 20	136.50000 -0.98	137.50	134.52	135.22	576
03 Feb 20	137.48000 +2.08	137.50	133.50	133.62	454
31 Jan 20	135.39999 +0.78	135.40	133.80	134.62	434
30 Jan 20	134.62000 +0.10	134.62	133.76	134.52	31
29 Jan 20	134.52000 -0.40	135.50	133.38	134.92	275
28 Jan 20	134.92000 +1.56	135.00	133.36	133.36	530
27 Jan 20	133.36000 -0.82	133.36	133.22	133.22	30
24 Jan 20	134.17999 -0.76	134.92	133.16	134.92	232
23 Jan 20	134.94000 +0.94	134.94	134.00	134.00	83
22 Jan 20	134.00000 -0.92	134.78	132.84	132.84	2,045
21 Jan 20	134.92000 +2.08	134.92	132.84	132.86	150
20 Jan 20	132.84000 -2.08	134.92	132.84	134.92	376
17 Jan 20	134.92000 +2.08	134.92	132.84	132.84	4
16 Jan 20	132.84000 -0.06	135.00	132.68	132.90	81
15 Jan 20	132.89999 -0.10	133.00	132.50	133.00	308
14 Jan 20	133.00000 -0.10	133.10	132.60	133.10	103
13 Jan 20	133.10001 -0.04	133.30	133.10	133.10	37
10 Jan 20	133.14000 -0.36	134.98	133.00	133.00	257
09 Jan 20	133.50000 -0.20	134.50	133.50	133.50	477
08 Jan 20	133.70000 -0.56	134.50	133.70	134.26	112
07 Jan 20	134.25999 +0.26	134.98	133.60	134.00	305
06 Jan 20	134.00000 -0.78	134.98	133.50	133.50	406
03 Jan 20	134.78000 +0.78	135.00	133.50	133.54	68
02 Jan 20	134.00000 -0.48	134.48	132.08	132.22	1,113
31 Dec 19	134.48000 +2.22	134.48	132.02	133.50	72
30 Dec 19	132.25999 -1.26	132.98	131.70	132.98	1,345
27 Dec 19	133.52000 +1.00	133.52	131.64	131.64	340
25 Dec 19	132.52000 +0.00	132.52	132.52	132.52	0
24 Dec 19	132.52000 -1.88	134.40	132.52	134.40	343
23 Dec 19	134.39999 -1.08	135.44	133.52	133.52	320
20 Dec 19	135.48000 +2.60	135.48	132.60	132.88	179
19 Dec 19	132.88000 -0.32	133.08	132.60	133.08	181
18 Dec 19	133.20000 +0.16	133.20	133.04	133.04	92
17 Dec 19	133.03999 +0.00	134.00	133.04	133.04	777
16 Dec 19	133.03999 -1.12	135.48	133.02	133.02	87
13 Dec 19	134.16000 +0.16	134.16	134.00	134.02	238
12 Dec 19	134.00000 +1.00	134.02	134.00	134.02	23
11 Dec 19	133.00000 +0.00	133.02	133.00	133.02	57
10 Dec 19	133.00000 +0.00	133.00	133.00	133.00	20
09 Dec 19	133.00000 -0.06	135.50	133.00	133.16	375
06 Dec 19	133.06000 +0.54	134.98	132.54	132.54	312
05 Dec 19	132.52000 +0.00	132.52	132.52	132.52	1
04 Dec 19	132.52000 -0.48	135.48	132.50	132.50	129
03 Dec 19	133.00000 -0.20	133.00	133.00	133.00	208
02 Dec 19	133.20000 -0.10	133.38	133.20	133.30	226
29 Nov 19	133.30000 -0.20	134.80	133.20	133.20	87
28 Nov 19	133.50000 -2.90	136.40	133.50	136.40	118
27 Nov 19	136.39999 -0.08	136.48	133.50	136.48	908
26 Nov 19	136.48000 +0.48	136.48	133.52	136.00	41
25 Nov 19	136.00000 +0.00	136.00	133.52	135.88	489
22 Nov 19	136.00000 +1.60	136.00	133.12	134.40	353
21 Nov 19	134.39999 +0.90	135.48	133.10	133.50	411
20 Nov 19	133.50000 -1.98	135.50	133.18	135.00	107
19 Nov 19	135.48000 +2.40	135.48	133.10	135.48	292
18 Nov 19	133.08000 -2.90	135.98	133.00	135.98	246
15 Nov 19	135.98000 +1.96	135.98	133.00	134.02	465
14 Nov 19	134.02000 +0.06	136.00	134.00	134.02	188
13 Nov 19	133.96001 +0.94	134.00	133.00	133.00	482
12 Nov 19	133.02000 -0.12	133.02	133.02	133.02	65
11 Nov 19	133.14000 -0.42	134.98	133.02	133.02	64
08 Nov 19	133.56000 -0.04	134.98	133.12	133.60	44
07 Nov 19	133.60001 +0.10	134.80	133.10	133.50	201
06 Nov 19	133.50000 -1.30	134.76	133.50	133.50	351
05 Nov 19	134.80000 +0.60	135.20	134.50	135.00	112
04 Nov 19	134.20000 +1.20	135.00	134.20	135.00	116
01 Nov 19	133.00000 +0.32	134.50	132.68	132.68	38
31 Oct 19	132.67999 -0.32	134.50	132.68	133.00	383
30 Oct 19	133.00000 +0.40	134.00	132.66	134.00	148
29 Oct 19	132.60001 +0.48	133.50	131.08	132.98	313
28 Oct 19	132.12000 +1.12	133.00	131.02	131.02	279
25 Oct 19	131.00000 +0.00	132.00	131.00	131.02	553
24 Oct 19	131.00000 -0.98	131.00	129.22	129.22	311
23 Oct 19	131.98000 +1.72	131.98	129.00	130.26	493
22 Oct 19	130.25999 +0.00	130.26	130.26	130.26	1
21 Oct 19	130.25999 -0.42	131.48	129.00	130.68	355
18 Oct 19	130.67999 -0.04	130.68	129.00	129.00	175
17 Oct 19	130.72000 +1.72	130.72	129.00	129.00	135
16 Oct 19	129.00000 -1.84	130.00	129.00	130.00	741
15 Oct 19	130.84000 +0.84	130.84	130.02	130.02	77
14 Oct 19	130.00000 +0.46	130.02	130.00	130.02	50
11 Oct 19	129.53999 -1.46	132.00	129.54	131.02	1,330
10 Oct 19	131.00000 +2.68	131.98	129.88	129.90	538
09 Oct 19	128.32001 -0.22	130.00	126.00	129.94	767
08 Oct 19	128.53999 -0.46	129.94	128.54	129.00	177
07 Oct 19	129.00000 +0.00	129.92	129.00	129.02	171
04 Oct 19	129.00000 -0.50	130.00	128.02	130.00	203
03 Oct 19	129.50000 -0.50	129.98	129.26	129.98	81
02 Oct 19	130.00000 +3.98	130.00	126.02	126.02	235
01 Oct 19	126.02000 -2.42	128.50	126.02	128.44	928
30 Sep 19	128.44000 +0.62	128.44	126.02	126.02	137
27 Sep 19	127.82000 +1.02	128.00	126.80	126.80	155
26 Sep 19	126.80000 +0.30	127.50	126.00	126.52	355
25 Sep 19	126.50000 +0.50	126.52	126.50	126.52	16
24 Sep 19	126.00000 -0.50	126.50	126.00	126.50	240
23 Sep 19	126.50000 -0.98	126.56	126.20	126.22	285
20 Sep 19	127.48000 +0.98	127.48	126.22	126.50	77
19 Sep 19	126.50000 +1.00	126.50	125.00	125.50	620
18 Sep 19	125.50000 +0.20	126.00	125.50	125.50	223
17 Sep 19	125.30000 +0.30	125.30	124.56	125.00	56
16 Sep 19	125.00000 +1.90	125.00	123.00	123.00	236
13 Sep 19	123.10000 +0.00	123.10	123.10	123.10	1
12 Sep 19	123.10000 -2.18	125.28	123.02	125.28	210
11 Sep 19	125.28000 -0.08	125.36	122.20	122.20	560
10 Sep 19	125.36000 +1.98	125.36	122.86	123.38	92
09 Sep 19	123.38000 -0.02	125.48	122.50	122.60	292
06 Sep 19	123.40000 -1.16	123.50	123.02	123.02	372
05 Sep 19	124.56000 -1.44	125.98	124.46	125.98	52
04 Sep 19	126.00000 +0.60	126.00	124.98	125.40	51
03 Sep 19	125.40000 +0.88	125.40	123.50	125.00	626
02 Sep 19	124.52000 -0.48	125.00	124.50	124.52	195
30 Aug 19	125.00000 -2.50	125.98	124.00	125.00	387
29 Aug 19	127.50000 -0.50	128.00	127.50	128.00	84
28 Aug 19	128.00000 +0.00	128.02	128.00	128.02	73
27 Aug 19	128.00000 -2.00	130.00	128.00	130.00	48
26 Aug 19	130.00000 -0.40	130.64	128.00	128.00	314
23 Aug 19	130.39999 +0.40	130.40	130.02	130.02	5
22 Aug 19	130.00000 +0.00	132.48	130.00	132.48	85
21 Aug 19	130.00000 -2.00	132.00	130.00	132.00	143
20 Aug 19	132.00000 +0.22	132.50	131.78	131.78	688
19 Aug 19	131.78000 +1.28	131.78	130.52	131.42	134
16 Aug 19	130.50000 +0.50	131.46	127.56	127.56	816
15 Aug 19	130.00000 +0.00	130.00	130.00	130.00	224
14 Aug 19	130.00000 +0.00	130.00	127.52	127.52	227
13 Aug 19	130.00000 +1.00	130.00	129.00	129.00	238
12 Aug 19	129.00000 -0.98	129.98	129.00	129.98	105
09 Aug 19	129.98000 +0.98	129.98	129.00	129.02	92
08 Aug 19	129.00000 +0.00	129.02	127.00	129.00	401
07 Aug 19	129.00000 +0.00	129.98	127.00	127.00	661
06 Aug 19	129.00000 +1.06	130.00	126.56	129.02	2,309
05 Aug 19	127.94000 -1.06	129.04	126.50	126.52	741
02 Aug 19	129.00000 +1.48	129.00	128.00	128.02	417
01 Aug 19	127.52000 +1.50	127.52	126.04	126.04	5
31 Jul 19	126.02000 -1.06	127.88	126.02	127.08	151
30 Jul 19	127.08000 -1.90	128.98	127.08	128.98	16
29 Jul 19	128.98000 +2.04	128.98	125.02	125.02	342
26 Jul 19	126.94000 +2.34	127.38	124.60	124.60	56
25 Jul 19	124.60000 -0.56	127.38	124.60	125.16	122
24 Jul 19	125.16000 +0.26	127.00	122.50	124.90	476
23 Jul 19	124.90000 -0.10	125.00	124.30	125.00	186
22 Jul 19	125.00000 +0.00	125.00	123.00	123.00	47
19 Jul 19	125.00000 +0.00	125.98	123.00	125.00	1,129
18 Jul 19	125.00000 -0.62	127.92	123.00	125.62	317
17 Jul 19	125.62000 -1.72	128.00	125.62	128.00	126
16 Jul 19	127.34000 -0.66	128.00	127.02	127.98	113
15 Jul 19	128.00000 +0.52	128.00	125.52	127.48	402
12 Jul 19	127.48000 +0.50	127.48	126.78	126.98	76
11 Jul 19	126.98000 -0.02	126.98	125.50	125.52	115
10 Jul 19	127.00000 -0.98	127.98	125.50	127.98	260
09 Jul 19	127.98000 -0.02	128.48	125.50	128.00	331
08 Jul 19	128.00000 +2.50	128.00	126.00	126.00	175
05 Jul 19	125.50000 +1.52	125.50	123.98	123.98	231
04 Jul 19	123.98000 +3.48	123.98	121.00	121.00	550
03 Jul 19	120.50000 +2.60	120.50	115.52	117.90	996
02 Jul 19	117.90000 +0.42	118.00	114.56	114.56	238
01 Jul 19	117.48000 +0.50	117.48	114.00	116.98	244
28 Jun 19	116.98000 +2.88	116.98	113.50	114.10	356
27 Jun 19	114.10000 -3.90	116.00	114.10	116.00	375
26 Jun 19	118.00000 -2.44	119.98	117.50	118.00	1,405
25 Jun 19	120.44000 +1.94	120.44	118.00	118.48	489
24 Jun 19	118.50000 -0.20	118.50	118.00	118.00	254
21 Jun 19	118.70000 -0.70	118.70	118.00	118.70	148
20 Jun 19	119.40000 +0.20	119.60	119.20	119.20	26
19 Jun 19	119.20000 -0.30	119.54	119.20	119.52	1,796
18 Jun 19	119.50000 +0.00	121.98	119.50	121.98	240
17 Jun 19	119.50000 +0.00	122.48	119.50	121.00	423
14 Jun 19	119.50000 -2.50	124.98	119.50	122.02	387
13 Jun 19	122.00000 -1.00	123.02	122.00	123.02	1,707
12 Jun 19	123.00000 +0.00	125.00	123.00	125.00	250
11 Jun 19	123.00000 -1.00	124.00	122.50	124.00	379
10 Jun 19	124.00000 +0.50	124.98	123.52	123.52	96
07 Jun 19	123.50000 +0.00	124.98	123.50	123.52	22
06 Jun 19	123.50000 +0.50	124.98	123.02	123.02	194
05 Jun 19	123.00000 +0.00	125.98	122.50	125.98	333
04 Jun 19	123.00000 -3.50	127.02	123.00	127.00	562
03 Jun 19	126.50000 -0.50	129.48	126.50	127.02	1,030
31 May 19	127.00000 -1.00	129.74	127.00	128.02	87
30 May 19	128.00000 +0.00	128.02	128.00	128.02	17
29 May 19	128.00000 +0.00	128.00	128.00	128.00	442
28 May 19	128.00000 -0.50	128.52	128.00	128.50	787
27 May 19	128.50000 -0.40	129.00	128.40	128.40	425
24 May 19	128.89999 +0.40	129.00	127.02	128.52	344
23 May 19	128.50000 +0.00	129.74	128.24	128.52	1,458
22 May 19	128.50000 +0.32	128.52	127.46	128.52	95
21 May 19	128.17999 -0.82	129.00	127.70	129.00	697
20 May 19	129.00000 -0.80	129.00	127.70	127.70	136
17 May 19	129.80000 +0.80	129.80	127.30	127.32	758
16 May 19	129.00000 +1.48	129.00	127.28	127.30	636
15 May 19	127.52000 +0.50	127.52	127.02	127.02	192
14 May 19	127.02000 +0.02	127.94	127.00	127.00	297
13 May 19	127.00000 -1.00	127.00	127.00	127.00	21
10 May 19	128.00000 +2.00	128.00	126.02	126.02	434
09 May 19	126.00000 +0.94	127.00	125.52	125.52	296
08 May 19	125.06000 -0.94	126.00	125.06	125.98	21
07 May 19	126.00000 +2.02	126.00	123.90	123.98	246
06 May 19	123.98000 +1.02	123.98	122.00	122.94	277
03 May 19	122.96000 +5.96	122.96	121.98	121.98	572
02 May 19	117.00000 -2.00	122.88	113.06	121.62	238
30 Apr 19	119.00000 -1.50	123.46	119.00	120.52	131
29 Apr 19	120.50000 -3.06	122.96	120.50	121.20	96
26 Apr 19	123.56000 -1.42	123.70	121.00	123.70	293
25 Apr 19	124.98000 +0.00	124.98	123.60	124.98	306
24 Apr 19	124.98000 +0.40	124.98	124.00	124.00	245
23 Apr 19	124.58000 -0.42	124.58	123.02	123.02	128
18 Apr 19	125.00000 +0.02	125.00	123.02	124.98	417
17 Apr 19	124.98000 +0.80	125.72	123.00	123.00	1,361
16 Apr 19	124.18000 -1.64	124.98	123.00	124.98	176
15 Apr 19	125.82000 +1.20	125.98	123.00	123.00	49
12 Apr 19	124.62000 +0.00	124.64	123.00	124.62	204
11 Apr 19	124.62000 +0.00	124.62	123.02	124.62	80
10 Apr 19	124.62000 -0.02	124.62	123.18	123.18	103
09 Apr 19	124.64000 -3.26	124.64	123.02	123.02	237
08 Apr 19	127.90000 +1.90	127.90	126.00	126.40	505
05 Apr 19	126.00000 -0.60	126.60	126.00	126.60	36
04 Apr 19	126.60000 -1.88	128.80	125.50	128.80	314
03 Apr 19	128.48000 -0.44	128.48	127.00	127.02	271
02 Apr 19	128.92000 +2.28	128.98	127.00	128.00	162
01 Apr 19	126.64000 +0.00	126.64	124.06	124.06	248
29 Mar 19	126.64000 +0.04	126.68	126.60	126.60	265
28 Mar 19	126.60000 -0.06	126.64	124.20	126.64	132
27 Mar 19	126.66000 +1.66	126.66	124.20	124.52	460
26 Mar 19	125.00000 -0.98	125.98	124.04	124.04	170
25 Mar 19	125.98000 +0.98	126.00	124.00	126.00	258
22 Mar 19	125.00000 -2.98	127.96	123.00	127.96	719
21 Mar 19	127.98000 +1.98	128.00	126.00	126.00	663
20 Mar 19	126.00000 -0.90	126.90	123.00	126.90	945
19 Mar 19	126.90000 +0.90	126.90	125.00	125.00	13
18 Mar 19	126.00000 +2.88	127.00	119.14	127.00	762
15 Mar 19	123.12000 +0.62	129.00	119.66	122.48	736
14 Mar 19	122.50000 +1.52	122.50	118.92	121.46	473
13 Mar 19	120.98000 +1.62	120.98	118.62	119.36	156
12 Mar 19	119.36000 -0.64	119.38	118.60	118.60	349
11 Mar 19	120.00000 +0.00	121.00	118.76	121.00	131
08 Mar 19	120.00000 +0.00	120.98	118.50	118.50	186
07 Mar 19	120.00000 +1.40	120.00	118.50	118.60	148
06 Mar 19	118.60000 -2.40	121.50	118.60	121.50	154
05 Mar 19	121.00000 +1.50	121.00	120.00	120.00	227
04 Mar 19	119.50000 +2.00	119.50	117.50	117.52	341
01 Mar 19	117.50000 -1.02	119.48	116.50	118.52	193
28 Feb 19	118.52000 -0.94	119.48	118.00	119.46	176
27 Feb 19	119.46000 +0.96	119.48	117.16	118.52	448
26 Feb 19	118.50000 +0.50	118.50	118.22	118.22	211
25 Feb 19	118.00000 +0.00	118.00	117.98	117.98	12
22 Feb 19	118.00000 +1.60	118.48	115.22	116.40	529
21 Feb 19	116.40000 +0.90	116.40	115.52	115.52	21
20 Feb 19	115.50000 -2.48	115.50	115.50	115.50	246
19 Feb 19	117.98000 -1.00	118.88	115.52	118.88	327
18 Feb 19	118.98000 -0.72	119.00	116.02	119.00	153
15 Feb 19	119.70000 +4.72	119.70	114.02	114.98	523
14 Feb 19	114.98000 +0.98	114.98	113.50	114.02	1,145
13 Feb 19	114.00000 +0.50	114.02	114.00	114.02	313
12 Feb 19	113.50000 -0.50	114.00	113.50	113.98	279
11 Feb 19	114.00000 +0.00	114.00	114.00	114.00	103
08 Feb 19	114.00000 +0.00	114.02	114.00	114.02	336
07 Feb 19	114.00000 +0.00	114.02	114.00	114.02	283
06 Feb 19	114.00000 -0.20	114.70	114.00	114.22	601
05 Feb 19	114.20000 -0.20	114.44	113.50	114.40	118
04 Feb 19	114.40000 -0.60	115.00	113.50	115.00	166
01 Feb 19	115.00000 +0.22	115.02	114.78	114.78	400
31 Jan 19	114.78000 -0.72	116.00	114.64	115.02	1,810
30 Jan 19	115.50000 +0.80	115.50	114.60	114.86	1,608
29 Jan 19	114.70000 -0.34	114.70	114.50	114.50	473
28 Jan 19	115.04000 +0.04	115.98	115.02	115.02	112
25 Jan 19	115.00000 +1.50	115.00	114.10	114.22	1,558
24 Jan 19	113.50000 -0.90	114.12	113.50	114.10	374
23 Jan 19	114.40000 -2.04	115.50	114.10	114.50	283
22 Jan 19	116.44000 +0.96	116.44	115.48	115.48	101
21 Jan 19	115.48000 -1.00	115.48	114.00	114.00	337
18 Jan 19	116.48000 +0.48	116.50	114.50	116.50	548
17 Jan 19	116.00000 +1.00	116.98	115.00	115.00	837
16 Jan 19	115.00000 +1.40	119.50	113.40	113.60	1,392
15 Jan 19	113.60000 +0.00	113.80	113.60	113.62	69
14 Jan 19	113.60000 +0.00	113.60	113.60	113.60	264
11 Jan 19	113.60000 +0.20	113.80	113.40	113.40	347
10 Jan 19	113.40000 +0.64	113.40	112.76	112.76	3
09 Jan 19	112.76000 +0.14	113.40	112.62	112.64	263
08 Jan 19	112.62000 +0.02	113.10	112.62	112.62	46
07 Jan 19	112.60000 -0.40	113.20	112.60	113.00	73
04 Jan 19	113.00000 +0.70	113.00	112.42	112.64	151
03 Jan 19	112.30000 -0.50	112.88	112.30	112.32	57
02 Jan 19	112.80000 +0.02	112.80	112.00	112.78	393
31 Dec 18	112.78000 +0.00	112.80	112.78	112.78	58
28 Dec 18	112.78000 +0.52	112.78	112.20	112.26	161
27 Dec 18	112.26000 -0.74	112.60	112.20	112.60	697
24 Dec 18	113.00000 -1.00	114.00	113.00	114.00	864
21 Dec 18	114.00000 -0.50	115.16	114.00	114.52	828
20 Dec 18	114.50000 -0.50	115.16	114.50	115.00	466
19 Dec 18	115.00000 +0.40	115.00	114.50	114.50	318
18 Dec 18	114.60000 -0.20	115.18	114.42	114.60	330
17 Dec 18	114.80000 +0.00	114.80	114.80	114.80	10
14 Dec 18	114.80000 -0.20	114.80	114.40	114.40	1,078
13 Dec 18	115.00000 +0.20	115.00	114.80	114.80	92
12 Dec 18	114.80000 +0.30	115.00	114.20	114.50	817
11 Dec 18	114.50000 +0.08	114.50	114.40	114.44	834
10 Dec 18	114.42000 -0.76	114.98	114.40	114.40	203
07 Dec 18	115.18000 -0.02	115.18	114.42	115.18	303
06 Dec 18	115.20000 +0.78	115.20	114.42	114.44	854
05 Dec 18	114.42000 -0.06	114.48	114.42	114.48	52
04 Dec 18	114.48000 +0.06	115.18	114.44	114.46	531
03 Dec 18	114.42000 -0.58	115.18	114.42	114.50	629
30 Nov 18	115.00000 +1.22	115.00	113.78	113.78	725
29 Nov 18	113.78000 -0.02	113.78	113.22	113.22	433
28 Nov 18	113.80000 +0.60	113.80	113.20	113.20	55
27 Nov 18	113.20000 +0.50	113.60	113.00	113.00	553
26 Nov 18	112.70000 +0.90	113.00	111.80	111.80	808
23 Nov 18	111.80000 +0.60	111.80	111.20	111.22	310
22 Nov 18	111.20000 +0.40	111.20	111.12	111.12	158
21 Nov 18	110.80000 -0.20	111.00	110.80	111.00	331
20 Nov 18	111.00000 -0.10	111.20	111.00	111.20	263
19 Nov 18	111.10000 +0.30	111.20	111.10	111.10	231
16 Nov 18	110.80000 +0.68	110.80	110.14	110.14	809
15 Nov 18	110.12000 -0.08	110.20	110.10	110.20	235
14 Nov 18	110.20000 +0.02	110.20	109.70	109.70	235
13 Nov 18	110.18000 +0.48	110.18	109.70	109.70	272
12 Nov 18	109.70000 +0.08	109.70	109.62	109.62	13
09 Nov 18	109.62000 -0.38	110.20	109.40	110.00	330
08 Nov 18	110.00000 +0.40	110.00	109.10	109.60	645
07 Nov 18	109.60000 +0.48	109.60	109.00	109.12	184
06 Nov 18	109.12000 +0.00	109.60	108.90	109.12	183
05 Nov 18	109.12000 +0.02	109.12	108.90	108.92	123
02 Nov 18	109.10000 -0.30	109.60	109.00	109.40	125
01 Nov 18	109.40000 +0.00	109.40	109.40	109.40	1
31 Oct 18	109.40000 +0.02	109.40	108.60	109.38	314
30 Oct 18	109.38000 +0.58	109.60	108.62	108.82	607
29 Oct 18	108.80000 -0.60	109.20	108.80	109.20	365
26 Oct 18	109.40000 -0.60	110.00	109.40	110.00	140
25 Oct 18	110.00000 +0.00	110.40	110.00	110.00	23
24 Oct 18	110.00000 +0.20	110.00	109.60	109.82	593
23 Oct 18	109.80000 -0.20	110.60	109.80	110.00	1,312
22 Oct 18	110.00000 +0.24	110.20	109.40	109.40	390
19 Oct 18	109.76000 +0.06	109.76	109.70	109.72	236
18 Oct 18	109.70000 +0.10	109.80	109.60	109.60	206
17 Oct 18	109.60000 +0.40	109.80	109.20	109.20	103
16 Oct 18	109.20000 -0.20	109.60	109.00	109.00	1,548
15 Oct 18	109.40000 +0.40	109.40	109.00	109.00	332
12 Oct 18	109.00000 +0.00	109.30	109.00	109.02	183
11 Oct 18	109.00000 -0.30	109.40	109.00	109.40	357
10 Oct 18	109.30000 +0.20	109.30	109.00	109.12	287
09 Oct 18	109.10000 +0.10	109.10	109.00	109.02	62
08 Oct 18	109.00000 -0.38	109.40	108.90	109.38	274
05 Oct 18	109.38000 +0.28	109.38	108.80	109.10	148
04 Oct 18	109.10000 +0.10	109.40	109.00	109.02	458
03 Oct 18	109.00000 +0.00	109.32	108.70	108.70	136
02 Oct 18	109.00000 +0.10	109.00	108.74	108.90	129
01 Oct 18	108.90000 +0.10	109.10	108.70	108.80	485
28 Sep 18	108.80000 -1.42	110.22	108.80	110.20	810
27 Sep 18	110.22000 +0.02	110.22	110.22	110.22	9
26 Sep 18	110.20000 -0.22	110.42	110.20	110.42	167
25 Sep 18	110.42000 -0.76	111.20	110.42	111.20	2,504
24 Sep 18	111.18000 -0.22	111.18	110.40	110.40	151
21 Sep 18	111.40000 +0.50	111.60	110.40	111.60	687
20 Sep 18	110.90000 +0.10	111.60	110.90	111.60	8
19 Sep 18	110.80000 -0.22	111.30	110.80	111.30	171
18 Sep 18	111.02000 -0.96	111.98	111.00	111.98	154
17 Sep 18	111.98000 +0.00	112.00	111.40	112.00	50
14 Sep 18	111.98000 +0.00	112.20	111.42	112.00	149
13 Sep 18	111.98000 -0.02	111.98	111.40	111.60	375
12 Sep 18	112.00000 -0.98	112.02	111.80	112.02	549
11 Sep 18	112.98000 +0.88	113.00	111.60	111.60	979
10 Sep 18	112.10000 -0.30	112.10	111.62	111.62	80
07 Sep 18	112.40000 +0.00	112.40	111.60	112.38	766
06 Sep 18	112.40000 +0.00	112.40	111.60	111.60	387
05 Sep 18	112.40000 +0.00	112.40	112.38	112.38	2
04 Sep 18	112.40000 +0.42	112.40	111.40	111.96	690
03 Sep 18	111.98000 -0.20	112.18	111.46	112.18	123
31 Aug 18	112.18000 -0.02	112.20	111.40	112.18	326
30 Aug 18	112.20000 +0.80	112.20	111.20	111.40	725
29 Aug 18	111.40000 -0.56	111.98	111.32	111.98	229
28 Aug 18	111.96000 -0.24	112.30	111.20	112.18	845
27 Aug 18	112.20000 +0.32	112.20	111.20	111.20	326
24 Aug 18	111.88000 +0.08	111.90	111.00	111.00	64
23 Aug 18	111.80000 +0.10	111.80	111.70	111.70	2
22 Aug 18	111.70000 -0.10	111.80	111.04	111.78	271
21 Aug 18	111.80000 +0.00	112.00	111.00	111.78	190
20 Aug 18	111.80000 +0.00	111.80	111.00	111.78	164
17 Aug 18	111.80000 +0.02	111.80	111.00	111.78	124
16 Aug 18	111.78000 +0.00	111.80	111.00	111.80	80
15 Aug 18	111.78000 +0.00	111.78	111.78	111.78	1
14 Aug 18	111.78000 +0.08	111.78	111.02	111.20	189
13 Aug 18	111.70000 +0.50	112.00	111.20	111.20	40
10 Aug 18	111.20000 +0.00	111.60	111.00	111.00	60
09 Aug 18	111.20000 -0.50	111.80	111.20	111.70	334
08 Aug 18	111.70000 +0.00	111.72	111.70	111.72	346
07 Aug 18	111.70000 +0.00	111.70	111.10	111.70	276
06 Aug 18	111.70000 +0.50	111.98	111.20	111.20	274
03 Aug 18	111.20000 +0.00	112.00	111.20	111.22	200
02 Aug 18	111.20000 -0.40	112.00	111.20	111.58	79
01 Aug 18	111.60000 +0.40	113.00	111.32	111.32	426
31 Jul 18	111.20000 +0.16	112.80	111.20	111.22	801
30 Jul 18	111.04000 -0.96	112.40	111.00	111.00	126
27 Jul 18	112.00000 -0.20	112.40	111.02	112.40	195
26 Jul 18	112.20000 +0.00	112.20	111.02	112.20	449
25 Jul 18	112.20000 +0.40	112.20	111.70	111.80	343
24 Jul 18	111.80000 +0.02	111.80	111.50	111.78	49
23 Jul 18	111.78000 +0.98	111.78	111.52	111.52	2
20 Jul 18	110.80000 -0.34	111.20	110.80	111.14	110
19 Jul 18	111.14000 -0.64	111.98	110.88	111.78	122
18 Jul 18	111.78000 +0.96	111.78	111.00	111.00	36
17 Jul 18	110.82000 -0.98	111.80	110.82	111.00	62
16 Jul 18	111.80000 -0.58	112.60	110.40	111.40	1,152
13 Jul 18	112.38000 +0.00	112.40	111.40	112.38	490
12 Jul 18	112.38000 -0.62	113.00	111.60	112.98	1,396
11 Jul 18	113.00000 -0.40	113.40	112.40	113.40	991
10 Jul 18	113.40000 +0.02	113.40	113.00	113.38	75
09 Jul 18	113.38000 +0.96	113.40	112.42	112.42	37
06 Jul 18	112.42000 -0.56	112.72	112.40	112.42	81
05 Jul 18	112.98000 +0.00	113.60	112.40	112.98	106
04 Jul 18	112.98000 -1.00	113.00	112.60	112.80	487
03 Jul 18	113.98000 +0.86	114.00	113.02	113.12	60
02 Jul 18	113.12000 -0.88	114.00	113.12	113.98	17
29 Jun 18	114.00000 +0.40	114.00	112.60	112.60	498
28 Jun 18	113.60000 +0.00	113.60	113.58	113.58	2
27 Jun 18	113.60000 +0.02	113.60	113.40	113.40	52
26 Jun 18	113.58000 +1.16	113.60	112.42	112.42	295
25 Jun 18	112.42000 -0.72	112.42	112.42	112.42	45
22 Jun 18	113.14000 +0.44	113.40	112.20	113.40	604
21 Jun 18	112.70000 -0.68	113.38	112.70	113.38	27
20 Jun 18	113.38000 +0.80	113.40	111.62	111.62	2,285
19 Jun 18	112.58000 +0.00	112.60	111.64	112.58	159
18 Jun 18	112.58000 +0.00	112.58	111.74	112.58	53
15 Jun 18	112.58000 +1.68	112.60	111.40	111.42	544
14 Jun 18	110.90000 -1.30	112.20	110.84	112.18	167
13 Jun 18	112.20000 +2.80	112.20	109.40	109.40	1,549
12 Jun 18	109.40000 +0.60	109.40	108.70	108.78	254
11 Jun 18	108.80000 +1.16	108.80	107.84	108.40	388
08 Jun 18	107.64000 -0.18	107.64	107.64	107.64	143
07 Jun 18	107.82000 -0.36	108.60	107.40	107.40	392
06 Jun 18	108.18000 -0.22	108.18	107.40	107.60	1,052
05 Jun 18	108.40000 -0.80	109.18	108.40	109.18	61
04 Jun 18	109.20000 +0.42	109.20	108.42	109.06	523
01 Jun 18	108.78000 -0.02	108.78	108.00	108.02	736
31 May 18	108.80000 -0.18	108.98	108.40	108.98	110
30 May 18	108.98000 -0.40	109.38	108.40	109.38	138
29 May 18	109.38000 -0.52	110.38	108.60	109.90	739
28 May 18	109.90000 +0.10	109.90	109.60	109.60	213
25 May 18	109.80000 -0.40	110.60	109.80	110.22	229
24 May 18	110.20000 -0.20	110.40	110.20	110.40	169
23 May 18	110.40000 -0.30	111.00	110.40	110.72	217
22 May 18	110.70000 -0.68	111.38	110.70	111.38	65
21 May 18	111.38000 +0.76	111.38	110.60	110.62	48
18 May 18	110.62000 -0.88	111.50	110.62	111.50	1,150
17 May 18	111.50000 +0.30	111.50	111.00	111.20	769
16 May 18	111.20000 +0.00	111.20	111.20	111.20	13
15 May 18	111.20000 -0.80	112.00	111.20	111.52	2,134
14 May 18	112.00000 -0.20	112.20	112.00	112.20	243
11 May 18	112.20000 +0.60	112.20	111.58	111.58	1,083
10 May 18	111.60000 +0.40	111.70	111.32	111.32	301
09 May 18	111.20000 +0.40	111.20	110.80	110.80	364
08 May 18	110.80000 +0.60	110.80	110.78	110.78	165
07 May 18	110.20000 +0.18	110.60	110.20	110.60	66
04 May 18	110.02000 +0.02	110.60	110.00	110.00	383
03 May 18	110.00000 +0.00	110.50	110.00	110.04	298
02 May 18	110.00000 -0.40	110.20	110.00	110.00	97
30 Apr 18	110.40000 +1.78	110.40	108.70	108.70	1,212
27 Apr 18	108.62000 +0.42	109.40	108.52	108.66	483
26 Apr 18	108.20000 -0.60	108.20	108.20	108.20	159
25 Apr 18	108.80000 -0.40	109.40	108.52	109.00	882
24 Apr 18	109.20000 +0.58	109.20	108.64	108.66	164
23 Apr 18	108.62000 -0.38	109.20	108.62	109.00	336
20 Apr 18	109.00000 +0.60	109.00	108.60	109.00	347
19 Apr 18	108.40000 +0.00	108.88	108.40	108.40	337
18 Apr 18	108.40000 +1.30	108.40	108.02	108.38	106
17 Apr 18	107.10000 +0.58	107.98	106.52	106.54	113
16 Apr 18	106.52000 +0.04	106.80	106.50	106.50	562
13 Apr 18	106.48000 +0.58	106.50	105.32	106.50	425
12 Apr 18	105.90000 -0.06	106.08	105.32	105.96	231
11 Apr 18	105.96000 +0.46	105.96	104.50	104.50	207
10 Apr 18	105.50000 -3.00	105.50	103.60	103.60	684
09 Apr 18	108.50000 +0.08	109.40	108.42	108.42	359
06 Apr 18	108.42000 +0.22	109.20	108.22	108.22	305
05 Apr 18	108.20000 +0.20	108.80	108.00	108.04	316
04 Apr 18	108.00000 -0.20	108.98	108.00	108.22	48
03 Apr 18	108.20000 -1.00	109.02	108.20	108.80	444
29 Mar 18	109.20000 -0.20	109.58	109.20	109.38	278
28 Mar 18	109.40000 -0.38	109.78	108.60	109.78	968
27 Mar 18	109.78000 +0.88	109.78	108.90	108.90	362
26 Mar 18	108.90000 +0.00	109.58	108.90	108.90	575
23 Mar 18	108.90000 +0.00	108.90	108.80	108.90	154
22 Mar 18	108.90000 -0.10	109.00	108.90	109.00	60
21 Mar 18	109.00000 +0.00	109.58	109.00	109.02	591
20 Mar 18	109.00000 -0.60	109.58	109.00	109.58	264
19 Mar 18	109.60000 +0.10	109.60	108.80	108.80	185
16 Mar 18	109.50000 +0.02	109.50	109.10	109.48	247
15 Mar 18	109.48000 +0.88	109.50	108.60	109.02	1,083
14 Mar 18	108.60000 -0.50	108.60	108.60	108.60	346
13 Mar 18	109.10000 -0.48	109.58	109.00	109.58	22
12 Mar 18	109.58000 +0.68	109.58	108.82	108.82	210
09 Mar 18	108.90000 -0.70	109.58	108.84	109.58	55
08 Mar 18	109.60000 +0.20	109.60	109.00	109.40	257
07 Mar 18	109.40000 +0.70	109.40	108.70	108.70	223
06 Mar 18	108.70000 -0.10	109.40	108.70	108.80	55
05 Mar 18	108.80000 -0.20	109.58	108.60	108.80	222
02 Mar 18	109.00000 -0.58	109.58	109.00	109.58	91
01 Mar 18	109.58000 -0.42	110.00	109.00	109.20	1,213
28 Feb 18	110.00000 +0.00	110.00	110.00	110.00	120
27 Feb 18	110.00000 -0.18	110.18	109.40	110.18	46
26 Feb 18	110.18000 +0.18	110.20	110.18	110.20	80
23 Feb 18	110.00000 +0.02	110.00	109.70	109.98	342
22 Feb 18	109.98000 -0.02	110.00	109.40	110.00	154
21 Feb 18	110.00000 +0.00	110.18	110.00	110.00	123
20 Feb 18	110.00000 +0.20	110.18	109.70	109.80	106
19 Feb 18	109.80000 +0.00	109.80	109.80	109.80	1
16 Feb 18	109.80000 +0.00	110.00	109.70	109.70	109
15 Feb 18	109.80000 -0.20	110.00	109.70	109.98	389
14 Feb 18	110.00000 +0.38	110.00	109.60	109.62	109
13 Feb 18	109.62000 -0.18	110.00	109.60	109.78	910
12 Feb 18	109.80000 +0.72	109.80	109.04	109.04	84
09 Feb 18	109.08000 -0.42	109.80	109.00	109.50	264
08 Feb 18	109.50000 -0.48	109.98	109.22	109.98	170
07 Feb 18	109.98000 +0.96	109.98	109.02	109.80	319
06 Feb 18	109.02000 -1.08	110.00	109.02	109.80	937
05 Feb 18	110.10000 -1.04	111.12	110.10	110.40	450
02 Feb 18	111.14000 -0.06	111.20	110.42	111.18	284
01 Feb 18	111.20000 +0.20	111.20	110.20	110.46	434
31 Jan 18	111.00000 +0.58	111.40	110.40	111.38	817
30 Jan 18	110.42000 +0.64	111.20	109.78	109.78	1,024
29 Jan 18	109.78000 +0.20	109.80	109.48	109.48	192
26 Jan 18	109.58000 -0.02	109.60	108.82	109.58	47
25 Jan 18	109.60000 +1.20	109.60	108.60	108.62	837
24 Jan 18	108.40000 +0.18	108.40	108.40	108.40	71
23 Jan 18	108.22000 -0.18	109.20	108.22	108.42	544
22 Jan 18	108.40000 -0.18	109.00	108.40	109.00	420
19 Jan 18	108.58000 +0.00	108.60	107.82	108.60	313
18 Jan 18	108.58000 +0.00	108.58	107.84	107.84	180
17 Jan 18	108.58000 +0.38	108.58	107.84	107.84	54
16 Jan 18	108.20000 -0.38	108.58	107.82	108.58	203
15 Jan 18	108.58000 +0.00	108.60	108.20	108.60	138
12 Jan 18	108.58000 +0.38	108.58	107.76	108.20	444
11 Jan 18	108.20000 +0.80	108.20	107.00	107.38	820
10 Jan 18	107.40000 +0.20	107.40	106.62	107.18	332
09 Jan 18	107.20000 +0.80	107.20	106.10	106.38	447
08 Jan 18	106.40000 +0.20	106.40	105.50	105.80	211
05 Jan 18	106.20000 +0.40	106.20	105.20	105.78	756
04 Jan 18	105.80000 +1.20	105.80	104.58	104.60	810
03 Jan 18	104.60000 +1.10	104.60	102.82	103.50	1,251
02 Jan 18	103.50000 +0.11	103.50	103.00	103.00	303
29 Dec 17	103.39000 +0.09	103.40	103.30	103.30	179
28 Dec 17	103.30000 +0.59	103.30	102.71	102.73	481
27 Dec 17	102.71000 -0.49	102.71	102.54	102.54	142
22 Dec 17	103.20000 +0.78	103.20	102.42	102.43	496
21 Dec 17	102.42000 -0.28	103.10	102.42	102.42	778
20 Dec 17	102.70000 -0.02	102.72	102.41	102.72	437
19 Dec 17	102.72000 +0.52	103.20	102.50	103.00	801
18 Dec 17	102.20000 -0.21	103.18	102.20	102.70	688
15 Dec 17	102.41000 -0.29	103.20	102.41	103.20	825
14 Dec 17	102.70000 -0.02	103.00	102.70	102.73	515
13 Dec 17	102.72000 -0.08	102.80	102.03	102.79	474
12 Dec 17	102.80000 +0.60	102.80	102.00	102.60	1,001
11 Dec 17	102.20000 +0.21	102.20	101.60	101.60	754
08 Dec 17	101.99000 +0.59	102.00	101.20	101.20	595
07 Dec 17	101.40000 -0.46	101.59	101.40	101.40	84
06 Dec 17	101.86000 +0.26	102.39	101.40	102.00	228
05 Dec 17	101.60000 -0.68	102.60	101.60	102.31	389
04 Dec 17	102.28000 -0.72	102.99	102.00	102.99	467
01 Dec 17	103.00000 +0.79	103.00	102.20	102.23	288
30 Nov 17	102.21000 -0.44	103.40	102.21	102.65	463
29 Nov 17	102.65000 -0.14	103.02	102.61	102.61	122
28 Nov 17	102.79000 +0.19	102.80	102.60	102.61	226
27 Nov 17	102.60000 -0.20	102.60	102.60	102.60	40
24 Nov 17	102.80000 -0.79	103.59	102.80	103.59	142
23 Nov 17	103.59000 +0.58	103.79	102.80	103.01	151
22 Nov 17	103.01000 -0.39	103.99	103.00	103.41	343
21 Nov 17	103.40000 -0.79	104.19	103.40	104.19	47
20 Nov 17	104.19000 +0.74	104.19	103.40	103.40	67
17 Nov 17	103.45000 -0.15	103.79	103.40	103.40	34
16 Nov 17	103.60000 -0.20	103.81	103.60	103.81	210
15 Nov 17	103.80000 -0.40	104.99	103.80	104.21	530
14 Nov 17	104.20000 -0.20	105.17	104.20	105.17	298
13 Nov 17	104.40000 -2.00	106.15	104.40	106.15	2,026
10 Nov 17	106.40000 -0.79	107.10	106.40	107.00	1,085
09 Nov 17	107.19000 +0.19	107.20	106.41	107.00	416
08 Nov 17	107.00000 -0.94	107.94	106.40	107.94	935
07 Nov 17	107.94000 +0.00	107.95	107.21	107.21	522
06 Nov 17	107.94000 +0.24	107.99	107.40	107.60	139
03 Nov 17	107.70000 -0.69	108.39	107.70	108.39	123
02 Nov 17	108.39000 -0.40	108.79	107.60	108.79	297
01 Nov 17	108.79000 +0.19	108.79	108.00	108.00	31
31 Oct 17	108.60000 -0.29	108.99	108.00	108.21	362
30 Oct 17	108.89000 +0.49	109.00	108.20	108.20	233
27 Oct 17	108.40000 -0.59	108.99	108.20	108.99	104
26 Oct 17	108.99000 +0.00	108.99	108.99	108.99	1
25 Oct 17	108.99000 +0.49	108.99	108.50	108.99	175
24 Oct 17	108.50000 -0.68	109.19	108.50	109.18	37
23 Oct 17	109.18000 +0.58	109.18	108.40	108.40	176
20 Oct 17	108.60000 +0.00	109.19	108.60	108.61	386
19 Oct 17	108.60000 -0.90	109.40	108.60	109.40	921
18 Oct 17	109.50000 -0.50	110.01	109.50	110.01	568
17 Oct 17	110.00000 -0.49	110.00	110.00	110.00	3
16 Oct 17	110.49000 -0.29	110.50	110.00	110.00	222
13 Oct 17	110.78000 +0.01	110.78	110.02	110.77	144
12 Oct 17	110.77000 -0.02	110.79	110.77	110.79	61
11 Oct 17	110.79000 +0.02	110.79	110.77	110.77	16
10 Oct 17	110.77000 -0.43	111.19	110.01	111.19	469
09 Oct 17	111.20000 +0.01	111.20	110.80	110.80	324
06 Oct 17	111.19000 +0.00	111.19	110.61	111.19	53
05 Oct 17	111.19000 +0.39	111.20	110.41	110.79	282
04 Oct 17	110.80000 +0.20	110.80	109.80	110.75	798
03 Oct 17	110.60000 +0.20	110.60	109.60	110.39	560
02 Oct 17	110.40000 -0.35	110.74	109.80	110.10	738
29 Sep 17	110.75000 -0.03	110.78	110.01	110.78	34
28 Sep 17	110.78000 -0.01	110.79	110.50	110.78	107
27 Sep 17	110.79000 +0.00	110.79	110.01	110.78	286
26 Sep 17	110.79000 +0.00	110.80	110.00	110.79	934
25 Sep 17	110.79000 +0.54	110.79	110.20	110.20	181
22 Sep 17	110.25000 -0.35	110.80	110.25	110.80	327
21 Sep 17	110.60000 +0.20	110.60	110.40	110.41	552
20 Sep 17	110.40000 +0.00	110.41	110.40	110.41	199
19 Sep 17	110.40000 +0.39	110.40	109.81	110.40	289
18 Sep 17	110.01000 +0.01	110.39	109.61	109.61	552
15 Sep 17	110.00000 +0.20	110.00	109.79	109.79	89
14 Sep 17	109.80000 +0.01	109.80	109.20	109.79	155
13 Sep 17	109.79000 +0.19	109.80	108.80	109.59	304
12 Sep 17	109.60000 +0.40	109.60	108.40	109.00	807
11 Sep 17	109.20000 +0.45	109.20	107.80	108.40	957
08 Sep 17	108.75000 +0.53	108.75	108.00	108.22	170
07 Sep 17	108.22000 -0.38	108.80	108.21	108.80	62
06 Sep 17	108.60000 -0.40	108.80	106.40	107.60	1,681
05 Sep 17	109.00000 -0.19	109.00	107.60	109.00	713
04 Sep 17	109.19000 +0.00	109.20	109.15	109.15	83
01 Sep 17	109.19000 +0.00	109.20	108.59	109.19	111
31 Aug 17	109.19000 +0.00	109.19	109.19	109.19	8
30 Aug 17	109.19000 +0.58	109.39	108.45	108.62	422
29 Aug 17	108.61000 -0.77	108.76	108.60	108.76	132
28 Aug 17	109.38000 +0.00	109.38	108.61	109.38	41
25 Aug 17	109.38000 -0.01	109.39	108.61	109.39	84
24 Aug 17	109.39000 -0.01	109.40	108.61	108.99	251
23 Aug 17	109.40000 +0.40	109.80	108.60	109.01	595
22 Aug 17	109.00000 -0.02	109.79	109.00	109.01	277
21 Aug 17	109.02000 -0.78	109.02	109.02	109.02	17
18 Aug 17	109.80000 +0.20	109.80	109.01	109.71	227
17 Aug 17	109.60000 +0.00	109.60	109.00	109.59	210
16 Aug 17	109.60000 +0.40	109.60	109.00	109.00	379
15 Aug 17	109.20000 +0.61	109.20	108.00	108.55	471
14 Aug 17	108.59000 +0.09	108.60	108.00	108.00	368
11 Aug 17	108.50000 -1.48	108.50	108.04	108.05	251
10 Aug 17	109.98000 +0.77	110.00	109.02	109.21	148
09 Aug 17	109.21000 -0.79	110.00	109.21	110.00	35
08 Aug 17	110.00000 +0.20	110.00	109.00	109.80	330
07 Aug 17	109.80000 +0.00	109.80	109.00	109.79	120
04 Aug 17	109.80000 +0.30	109.80	108.51	109.49	315
03 Aug 17	109.50000 +0.06	109.50	109.00	109.44	453
02 Aug 17	109.44000 -0.06	109.50	108.50	109.49	49
01 Aug 17	109.50000 +1.01	109.50	108.00	108.01	163
31 Jul 17	108.49000 -0.50	108.50	108.00	108.20	264
28 Jul 17	108.99000 -0.01	109.40	108.21	109.40	31
27 Jul 17	109.00000 -0.40	109.40	108.20	109.40	765
26 Jul 17	109.40000 +0.00	109.40	108.81	109.00	611
25 Jul 17	109.40000 +0.01	109.40	108.80	108.80	813
24 Jul 17	109.39000 +0.00	109.40	108.80	108.80	108
21 Jul 17	109.39000 -0.01	109.40	109.00	109.40	237
20 Jul 17	109.40000 -0.09	109.40	109.00	109.39	453
19 Jul 17	109.49000 +0.13	109.60	108.40	109.40	873
18 Jul 17	109.36000 +0.56	109.40	108.80	109.40	237
17 Jul 17	108.80000 -0.40	109.40	108.80	109.20	192
14 Jul 17	109.20000 +0.20	109.20	108.60	109.00	54
13 Jul 17	109.00000 +0.22	109.00	108.20	108.64	388
12 Jul 17	108.78000 +0.18	108.80	107.80	108.60	603
11 Jul 17	108.60000 +0.20	108.60	108.00	108.39	242
10 Jul 17	108.40000 +0.01	108.40	107.80	108.37	184
07 Jul 17	108.39000 -0.11	108.49	107.40	108.49	589
06 Jul 17	108.50000 -0.10	108.60	107.81	108.20	326
05 Jul 17	108.60000 +0.40	108.80	108.20	108.60	604
04 Jul 17	108.20000 +0.00	108.20	107.60	107.99	61
03 Jul 17	108.20000 +0.41	108.20	107.20	107.64	163
30 Jun 17	107.79000 -0.01	107.79	107.21	107.79	67
29 Jun 17	107.80000 +0.20	108.00	106.80	107.21	1,057
28 Jun 17	107.60000 +0.40	107.80	107.50	107.50	601
27 Jun 17	107.20000 +0.40	107.20	106.40	106.40	668
26 Jun 17	106.80000 +0.01	106.80	106.20	106.20	292
23 Jun 17	106.79000 -0.11	107.00	106.20	106.90	342
22 Jun 17	106.90000 -0.45	106.90	106.40	106.40	124
21 Jun 17	107.35000 +0.25	107.35	106.60	106.88	128
20 Jun 17	107.10000 +0.10	107.40	106.40	107.00	561
19 Jun 17	107.00000 +0.60	107.00	105.62	106.03	984
16 Jun 17	106.40000 +0.40	106.50	105.21	106.00	917
15 Jun 17	106.00000 +0.20	106.00	105.20	105.80	189
14 Jun 17	105.80000 +0.70	105.80	104.67	105.20	400
13 Jun 17	105.10000 +0.20	105.10	104.40	104.40	711
12 Jun 17	104.90000 -0.08	105.00	104.20	104.40	295
09 Jun 17	104.98000 -0.02	105.00	104.40	104.99	435
08 Jun 17	105.00000 +0.25	105.00	104.50	104.75	248
07 Jun 17	104.75000 +0.75	104.80	104.00	104.01	243
06 Jun 17	104.00000 -1.00	104.99	103.80	104.99	617
05 Jun 17	105.00000 +0.00	105.00	104.60	105.00	51
02 Jun 17	105.00000 +0.02	105.00	104.40	104.99	351
01 Jun 17	104.98000 +0.48	104.98	104.20	104.51	690
31 May 17	104.50000 +0.30	104.60	103.50	104.20	1,066
30 May 17	104.20000 +0.00	104.20	103.60	103.61	435
29 May 17	104.20000 +0.30	104.20	103.40	103.40	406
26 May 17	103.90000 +0.30	103.90	103.00	103.00	624
25 May 17	103.60000 +0.40	103.60	103.01	103.20	208
24 May 17	103.20000 +0.70	103.20	102.50	102.50	889
23 May 17	102.50000 -0.10	102.59	102.00	102.59	212
22 May 17	102.60000 +0.20	102.60	101.40	101.81	648
19 May 17	102.40000 -0.14	102.60	101.80	102.60	644
18 May 17	102.54000 +0.04	102.55	102.00	102.50	276
17 May 17	102.50000 -0.09	102.60	102.10	102.59	93
16 May 17	102.59000 +0.10	102.59	102.01	102.49	278
15 May 17	102.49000 +0.59	102.49	101.81	102.23	394
12 May 17	101.90000 -0.59	102.48	101.80	101.90	384
11 May 17	102.49000 +0.09	102.50	101.82	102.40	517
10 May 17	102.40000 +0.80	102.40	101.46	101.80	684
09 May 17	101.60000 +0.26	101.80	100.80	101.34	884
08 May 17	101.34000 -0.05	101.40	100.81	101.40	102
05 May 17	101.39000 +0.39	101.39	100.40	100.41	864
04 May 17	101.00000 +0.20	101.00	100.42	100.79	164
03 May 17	100.80000 +0.20	101.40	100.34	100.65	1,175
02 May 17	100.60000 -0.30	101.40	100.60	101.00	1,875
28 Apr 17	100.90000 +0.14	100.98	100.20	100.80	699
27 Apr 17	100.76000 +0.37	100.79	100.01	100.39	547
26 Apr 17	100.39000 +0.19	100.40	99.75	100.19	982
25 Apr 17	100.20000 +0.30	100.20	99.52	99.90	357
24 Apr 17	99.90000 +0.60	99.90	98.91	99.40	1,518
21 Apr 17	99.30000 +0.16	99.39	98.81	98.90	437
20 Apr 17	99.14000 +0.04	99.14	98.90	98.91	461
19 Apr 17	99.10000 +0.11	99.10	98.81	98.98	1,280
18 Apr 17	98.99000 -0.08	99.20	98.61	98.61	1,602
13 Apr 17	99.07000 -0.23	99.30	98.50	99.30	1,293
12 Apr 17	99.30000 +0.02	99.58	98.80	99.28	1,152
11 Apr 17	99.28000 -4.22	99.34	98.70	98.80	587
10 Apr 17	103.50000 +0.50	103.79	102.80	102.80	1,126
07 Apr 17	103.00000 +0.01	103.49	102.20	102.99	1,779
06 Apr 17	102.99000 -0.01	103.00	102.60	103.00	268
05 Apr 17	103.00000 +0.01	103.00	102.42	102.99	423
04 Apr 17	102.99000 -0.01	103.20	102.40	103.00	394
03 Apr 17	103.00000 +0.51	103.00	102.20	102.49	623
31 Mar 17	102.49000 +0.99	102.60	100.20	101.80	1,292
30 Mar 17	101.50000 +0.30	101.60	101.20	101.30	521
29 Mar 17	101.20000 +0.40	101.20	100.55	100.79	1,090
28 Mar 17	100.80000 +0.56	100.80	100.01	100.24	846
27 Mar 17	100.24000 +0.24	100.30	100.15	100.20	318
24 Mar 17	100.00000 +0.02	100.10	99.60	100.00	688
23 Mar 17	99.98000 +0.00	99.98	99.55	99.98	329
22 Mar 17	99.98000 +0.38	99.98	99.60	99.60	228
21 Mar 17	99.60000 -0.40	100.19	99.60	100.01	505
20 Mar 17	100.00000 -0.20	100.20	99.80	99.99	1,328
17 Mar 17	100.20000 +0.40	100.20	99.70	99.70	152
16 Mar 17	99.80000 +0.00	100.20	99.80	99.81	596
15 Mar 17	99.80000 -0.10	100.10	99.80	99.90	405
14 Mar 17	99.90000 +0.10	99.90	99.20	99.80	388
13 Mar 17	99.80000 +0.13	99.80	99.50	99.68	355
10 Mar 17	99.67000 +0.00	99.80	99.67	99.68	313
09 Mar 17	99.67000 -0.29	99.69	99.10	99.40	592
08 Mar 17	99.96000 -0.01	99.99	99.30	99.97	330
07 Mar 17	99.97000 +0.00	100.00	99.40	99.97	185
06 Mar 17	99.97000 -0.03	100.00	99.50	99.50	918
03 Mar 17	100.00000 +0.00	100.00	99.50	99.60	476
02 Mar 17	100.00000 +0.10	100.15	99.55	99.60	705
01 Mar 17	99.90000 +0.10	100.20	99.00	99.79	883
28 Feb 17	99.80000 +0.10	99.80	99.10	99.69	651
27 Feb 17	99.70000 +0.30	99.80	99.21	99.38	245
24 Feb 17	99.40000 -0.10	99.60	99.00	99.60	263
23 Feb 17	99.50000 +1.02	99.50	98.00	98.50	1,337
22 Feb 17	98.48000 +0.14	98.50	98.00	98.40	240
21 Feb 17	98.34000 +0.24	98.34	97.70	97.70	282
20 Feb 17	98.10000 +0.11	98.10	97.61	98.01	324
17 Feb 17	97.99000 +0.09	98.00	97.50	97.89	460
16 Feb 17	97.90000 +0.20	97.90	97.20	97.20	306
15 Feb 17	97.70000 +0.40	97.80	97.20	97.30	629
14 Feb 17	97.30000 -0.50	97.90	97.30	97.70	813
13 Feb 17	97.80000 -0.20	97.80	97.30	97.30	331
10 Feb 17	98.00000 +0.20	98.00	97.40	97.68	546
09 Feb 17	97.80000 -0.30	98.10	97.42	97.50	656
08 Feb 17	98.10000 +0.50	98.10	97.03	97.60	795
07 Feb 17	97.60000 +0.10	97.60	97.05	97.50	453
06 Feb 17	97.50000 +0.30	97.50	96.70	96.70	378
03 Feb 17	97.20000 +0.70	97.20	95.80	96.43	1,144
02 Feb 17	96.50000 +0.50	96.50	96.00	96.10	1,242
01 Feb 17	96.00000 +0.90	96.00	95.00	95.01	1,707
31 Jan 17	95.10000 -0.28	95.39	95.00	95.00	1,234
30 Jan 17	95.38000 +0.00	95.38	94.90	95.05	550
27 Jan 17	95.38000 -0.01	95.39	95.05	95.38	693
26 Jan 17	95.39000 +0.00	95.39	95.01	95.39	941
25 Jan 17	95.39000 +0.19	95.40	95.00	95.19	544
24 Jan 17	95.20000 +0.10	95.20	95.00	95.01	688
23 Jan 17	95.10000 +0.00	95.10	95.00	95.00	689
20 Jan 17	95.10000 +0.09	95.10	95.02	95.02	417
19 Jan 17	95.01000 -0.57	95.40	95.01	95.39	254
18 Jan 17	95.58000 +0.28	95.60	95.00	95.00	409
17 Jan 17	95.30000 +1.10	95.40	94.20	94.40	1,300
16 Jan 17	94.20000 +0.60	94.20	93.77	93.99	681
13 Jan 17	93.60000 +0.55	93.60	92.90	93.10	809
12 Jan 17	93.05000 -0.15	93.60	93.00	93.60	438
11 Jan 17	93.20000 +0.40	93.20	92.80	92.80	189
10 Jan 17	92.80000 +0.60	93.00	91.90	92.20	1,084
09 Jan 17	92.20000 -0.20	92.60	92.00	92.50	635
06 Jan 17	92.40000 +0.20	92.40	91.81	92.00	299
05 Jan 17	92.20000 +0.20	92.20	91.50	91.99	776
04 Jan 17	92.00000 +0.00	92.00	91.70	91.99	154
03 Jan 17	92.00000 +0.60	92.00	90.96	91.39	644
02 Jan 17	91.40000 +0.42	91.40	90.99	90.99	338
30 Dec 16	90.98000 -0.22	91.00	90.37	90.60	223
29 Dec 16	91.20000 +0.41	91.20	90.11	90.59	573
28 Dec 16	90.79000 +0.09	90.79	90.20	90.20	169
27 Dec 16	90.70000 +0.05	90.70	90.50	90.70	134
23 Dec 16	90.65000 +0.19	90.70	90.10	90.25	625
22 Dec 16	90.46000 -0.04	90.69	90.25	90.50	229
21 Dec 16	90.50000 +0.10	90.50	90.40	90.40	181
20 Dec 16	90.40000 +0.20	90.68	90.21	90.21	148
19 Dec 16	90.20000 -0.43	91.08	90.20	90.50	1,085
16 Dec 16	90.63000 -0.47	91.09	90.60	91.09	762
15 Dec 16	91.10000 +0.50	91.10	90.60	90.61	946
14 Dec 16	90.60000 -0.10	90.80	90.60	90.69	220
13 Dec 16	90.70000 +0.37	90.70	90.35	90.35	620
12 Dec 16	90.33000 +0.24	90.33	90.09	90.09	95
09 Dec 16	90.09000 +0.09	90.35	89.85	90.10	1,151
08 Dec 16	90.00000 +0.76	90.00	89.35	89.60	675
07 Dec 16	89.24000 -0.06	89.60	88.90	89.31	1,369
06 Dec 16	89.30000 +0.10	89.90	89.20	89.90	171
05 Dec 16	89.20000 -0.25	89.89	89.20	89.45	393
02 Dec 16	89.45000 -0.45	89.90	89.40	89.90	289
01 Dec 16	89.90000 -0.07	90.18	89.30	89.97	1,229
30 Nov 16	89.97000 -0.01	90.19	89.70	89.70	686
29 Nov 16	89.98000 +0.03	90.20	89.74	89.95	782
28 Nov 16	89.95000 -0.05	90.10	89.51	89.99	303
25 Nov 16	90.00000 +0.70	90.00	89.31	89.31	928
24 Nov 16	89.30000 +0.21	89.35	88.81	89.20	1,345
23 Nov 16	89.09000 +0.68	89.09	88.42	88.42	1,015
22 Nov 16	88.41000 +0.41	88.50	88.06	88.06	405
21 Nov 16	88.00000 +0.40	88.40	87.60	87.60	1,058
18 Nov 16	87.60000 -0.10	87.99	87.60	87.89	342
17 Nov 16	87.70000 -0.20	87.91	87.70	87.91	181
16 Nov 16	87.90000 -0.59	88.49	87.90	88.49	388
15 Nov 16	88.49000 -0.20	88.70	88.10	88.69	610
14 Nov 16	88.69000 +0.21	88.69	88.48	88.48	49
11 Nov 16	88.48000 +0.28	88.48	88.21	88.21	4
10 Nov 16	88.20000 -0.10	88.33	88.20	88.32	121
09 Nov 16	88.30000 -0.03	88.30	88.30	88.30	21
08 Nov 16	88.33000 -0.17	88.90	88.30	88.50	397
07 Nov 16	88.50000 -0.20	88.70	88.40	88.40	371
04 Nov 16	88.70000 +0.00	88.99	88.40	88.70	1,177
03 Nov 16	88.70000 +0.00	89.07	88.60	88.70	666
02 Nov 16	88.70000 -0.40	89.09	88.61	89.09	311
01 Nov 16	89.10000 +0.15	89.10	88.95	88.95	203
31 Oct 16	88.95000 +0.05	88.95	88.40	88.40	244
28 Oct 16	88.90000 +0.40	88.90	88.20	88.50	683
27 Oct 16	88.50000 +0.70	88.50	87.44	87.90	1,020
26 Oct 16	87.80000 +0.10	87.80	87.31	87.70	143
25 Oct 16	87.70000 +0.20	87.70	87.49	87.49	202
24 Oct 16	87.50000 +0.45	87.50	86.60	87.05	1,083
21 Oct 16	87.05000 +0.15	87.30	86.80	86.80	246
20 Oct 16	86.90000 -0.22	87.40	86.90	87.40	90
19 Oct 16	87.12000 +0.22	87.12	86.90	86.91	208
18 Oct 16	86.90000 -0.26	87.05	86.90	87.00	192
17 Oct 16	87.16000 -0.21	87.37	87.05	87.37	224
14 Oct 16	87.37000 +0.07	87.37	87.10	87.31	440
13 Oct 16	87.30000 -0.37	87.70	87.30	87.68	190
12 Oct 16	87.67000 -0.10	87.77	87.50	87.77	192
11 Oct 16	87.77000 -0.03	88.10	87.60	88.10	525
10 Oct 16	87.80000 +0.01	88.00	87.50	87.79	704
07 Oct 16	87.79000 +0.24	87.88	87.30	87.40	333
06 Oct 16	87.55000 -0.14	87.89	87.50	87.50	301
05 Oct 16	87.69000 +0.09	87.80	87.55	87.60	773
04 Oct 16	87.60000 +0.00	88.00	87.60	87.60	356
03 Oct 16	87.60000 -0.20	87.70	87.50	87.70	7,229
30 Sep 16	87.80000 -0.05	87.80	87.70	87.80	185
29 Sep 16	87.85000 -0.05	88.00	87.80	87.91	172
28 Sep 16	87.90000 +0.00	87.90	87.90	87.90	208
27 Sep 16	87.90000 -0.05	88.40	87.90	88.40	1,604
26 Sep 16	87.95000 -0.20	87.95	87.90	87.90	240
23 Sep 16	88.15000 -0.45	88.48	88.10	88.48	206
22 Sep 16	88.60000 +0.45	88.60	88.10	88.15	114
21 Sep 16	88.15000 -0.25	88.30	88.10	88.30	666
20 Sep 16	88.40000 -0.35	88.70	88.30	88.70	718
19 Sep 16	88.75000 -0.40	88.99	88.70	88.70	671
16 Sep 16	89.15000 +0.00	89.16	89.15	89.15	203
15 Sep 16	89.15000 -0.01	89.15	89.10	89.10	415
14 Sep 16	89.16000 +0.01	89.16	89.15	89.15	43
13 Sep 16	89.15000 +0.00	89.16	89.12	89.15	274
12 Sep 16	89.15000 +0.00	89.60	89.12	89.15	489
09 Sep 16	89.15000 +0.04	89.15	89.12	89.12	41
08 Sep 16	89.11000 -0.59	89.69	89.11	89.69	346
07 Sep 16	89.70000 +0.45	89.70	89.21	89.21	200
06 Sep 16	89.25000 -0.01	89.29	89.22	89.28	142
05 Sep 16	89.26000 +0.01	89.26	89.20	89.20	145
02 Sep 16	89.25000 +0.00	89.26	89.20	89.20	330
01 Sep 16	89.25000 +0.00	89.69	89.25	89.26	652
31 Aug 16	89.25000 -0.45	89.41	89.25	89.40	431
30 Aug 16	89.70000 -0.20	89.99	89.41	89.89	422
29 Aug 16	89.90000 +0.12	89.90	89.77	89.78	322
26 Aug 16	89.78000 -0.01	89.79	89.35	89.79	321
25 Aug 16	89.79000 -0.01	89.79	89.60	89.79	30
24 Aug 16	89.80000 +0.00	89.80	89.35	89.79	203
23 Aug 16	89.80000 +0.11	89.80	89.37	89.69	236
22 Aug 16	89.69000 -0.01	89.69	89.21	89.69	123
19 Aug 16	89.70000 -0.10	89.79	89.30	89.79	314
18 Aug 16	89.80000 +0.64	89.80	88.80	88.80	877
17 Aug 16	89.16000 -0.23	89.39	89.00	89.39	215
16 Aug 16	89.39000 -0.24	89.63	88.90	89.63	973
15 Aug 16	89.63000 +0.03	89.75	89.20	89.60	391
12 Aug 16	89.60000 +0.10	89.60	89.08	89.49	309
11 Aug 16	89.50000 +0.80	89.50	88.20	88.20	1,082
10 Aug 16	88.70000 +0.60	88.70	87.61	88.09	896
09 Aug 16	88.10000 +0.30	88.10	87.49	87.80	428
08 Aug 16	87.80000 +0.60	87.80	87.20	87.20	380
05 Aug 16	87.20000 +0.16	87.34	87.04	87.04	61
04 Aug 16	87.04000 -0.01	87.60	86.70	87.05	359
03 Aug 16	87.05000 -0.45	87.50	87.00	87.50	464
02 Aug 16	87.50000 -0.70	88.20	87.30	88.19	708
01 Aug 16	88.20000 +0.00	88.20	87.64	88.19	67
29 Jul 16	88.20000 +0.50	88.20	87.10	87.80	702
28 Jul 16	87.70000 -0.10	87.79	87.20	87.79	525
27 Jul 16	87.80000 +1.00	87.80	86.40	86.40	1,305
26 Jul 16	86.80000 +0.61	86.80	86.19	86.19	284
25 Jul 16	86.19000 -0.06	86.26	86.19	86.20	173
22 Jul 16	86.25000 -0.35	86.60	86.25	86.59	154
21 Jul 16	86.60000 +0.20	86.60	86.30	86.39	246
20 Jul 16	86.40000 +0.50	86.40	85.90	85.90	523
19 Jul 16	85.90000 +0.30	85.90	85.12	85.12	569
18 Jul 16	85.60000 +0.10	85.60	85.12	85.12	320
15 Jul 16	85.50000 +0.10	85.50	85.30	85.30	429
14 Jul 16	85.40000 +0.02	85.40	85.01	85.38	145
13 Jul 16	85.38000 +0.00	85.38	84.87	85.38	200
12 Jul 16	85.38000 +0.34	85.38	84.71	85.04	489
11 Jul 16	85.04000 -0.26	85.04	84.80	84.80	410
08 Jul 16	85.30000 +0.90	85.30	84.40	84.41	601
07 Jul 16	84.40000 -0.83	85.20	84.40	84.70	827
06 Jul 16	85.23000 -0.09	85.32	84.80	85.32	203
05 Jul 16	85.32000 +0.12	85.39	84.90	85.22	777
04 Jul 16	85.20000 -0.55	85.31	85.20	85.30	325
01 Jul 16	85.75000 +0.35	85.75	85.30	85.40	124
30 Jun 16	85.40000 +0.00	85.90	85.40	85.90	110
29 Jun 16	85.40000 -0.10	85.52	85.40	85.51	122
28 Jun 16	85.50000 -0.40	85.90	85.50	85.90	348
27 Jun 16	85.90000 -0.60	86.80	85.90	86.80	1,209
24 Jun 16	86.50000 -2.36	87.50	85.70	87.50	3,407
23 Jun 16	88.86000 +0.06	89.29	88.81	88.81	163
22 Jun 16	88.80000 -0.50	89.29	88.80	89.29	524
21 Jun 16	89.30000 +0.10	89.30	88.97	89.19	208
20 Jun 16	89.20000 +0.30	89.20	88.50	88.50	409
17 Jun 16	88.90000 +0.49	88.90	88.41	88.83	252
16 Jun 16	88.41000 -0.41	89.00	88.40	89.00	1,461
15 Jun 16	88.82000 +0.01	88.95	88.82	88.83	376
14 Jun 16	88.81000 -0.19	89.20	88.81	89.00	439
13 Jun 16	89.00000 -0.80	89.80	89.00	89.80	470
10 Jun 16	89.80000 -0.19	90.00	89.40	90.00	317
09 Jun 16	89.99000 +0.29	90.09	89.60	89.70	339
08 Jun 16	89.70000 -0.30	89.81	89.70	89.80	388
07 Jun 16	90.00000 -0.20	90.20	89.81	90.20	78
06 Jun 16	90.20000 +0.44	90.30	89.81	89.81	213
03 Jun 16	89.76000 -0.24	90.01	89.70	89.80	365
02 Jun 16	90.00000 -0.39	90.45	89.90	90.40	396
01 Jun 16	90.39000 -0.01	90.41	90.01	90.40	638
31 May 16	90.40000 +0.60	90.40	90.05	90.30	289
30 May 16	89.80000 -0.59	90.60	89.80	90.41	1,010
27 May 16	90.39000 +0.79	90.40	89.21	89.59	1,064
26 May 16	89.60000 +0.30	89.60	88.91	89.30	680
25 May 16	89.30000 +1.20	89.30	88.11	88.20	1,466
24 May 16	88.10000 +0.70	88.10	87.68	87.68	416
23 May 16	87.40000 -0.41	87.40	87.40	87.40	17
20 May 16	87.81000 +0.41	87.89	87.40	87.41	89
19 May 16	87.40000 -0.10	87.99	87.40	87.61	103
18 May 16	87.50000 -0.30	88.00	87.40	87.40	307
17 May 16	87.80000 +0.30	87.90	87.30	87.49	437
16 May 16	87.50000 +0.00	87.50	87.31	87.50	30
13 May 16	87.50000 -0.09	87.70	87.40	87.60	226
12 May 16	87.59000 -0.01	88.15	87.59	87.59	393
11 May 16	87.60000 -0.70	87.60	87.59	87.59	502
10 May 16	88.30000 +1.04	88.30	87.26	87.26	776
09 May 16	87.26000 -0.34	87.26	87.10	87.15	138
06 May 16	87.60000 +0.30	87.60	87.00	87.30	570
05 May 16	87.30000 +0.30	87.30	87.00	87.00	294
04 May 16	87.00000 -0.30	87.01	86.80	87.00	756
03 May 16	87.30000 +0.05	87.69	87.22	87.24	765
02 May 16	87.25000 -0.45	87.70	87.25	87.70	252
29 Apr 16	87.70000 +0.19	87.79	87.50	87.51	120
28 Apr 16	87.51000 +0.25	87.80	87.50	87.50	980
27 Apr 16	87.26000 -0.04	87.55	87.26	87.30	753
26 Apr 16	87.30000 +0.10	87.40	87.10	87.10	405
25 Apr 16	87.20000 +0.20	87.39	86.90	86.90	221
22 Apr 16	87.00000 -0.34	87.40	86.92	87.21	644
21 Apr 16	87.34000 -0.15	87.60	87.34	87.49	133
20 Apr 16	87.49000 +0.09	87.50	87.30	87.50	259
19 Apr 16	87.40000 -0.20	87.60	87.30	87.60	360
18 Apr 16	87.60000 -0.39	87.70	87.30	87.30	459
15 Apr 16	87.99000 -0.51	88.47	87.60	88.47	805
14 Apr 16	88.50000 +0.52	88.50	87.50	87.98	1,713
13 Apr 16	87.98000 +0.93	88.30	87.11	87.11	757
12 Apr 16	87.05000 +0.09	88.10	86.90	86.96	552
11 Apr 16	86.96000 -3.54	86.97	85.80	85.88	1,649
08 Apr 16	90.50000 -0.48	90.78	90.40	90.78	465
07 Apr 16	90.98000 -0.18	91.14	90.50	91.13	833
06 Apr 16	91.16000 -0.43	91.16	90.40	91.00	2,225
05 Apr 16	91.59000 +0.64	91.60	90.80	90.96	912
04 Apr 16	90.95000 -0.05	91.30	90.82	90.82	278
01 Apr 16	91.00000 +0.18	91.20	90.65	90.82	367
31 Mar 16	90.82000 +0.22	90.82	90.55	90.56	646
30 Mar 16	90.60000 +0.40	90.60	90.20	90.31	901
29 Mar 16	90.20000 -0.17	90.40	89.93	90.39	327
24 Mar 16	90.37000 +0.07	90.40	89.82	90.30	622
23 Mar 16	90.30000 +0.40	90.40	89.80	89.80	775
22 Mar 16	89.90000 +0.80	89.90	89.19	89.20	841
21 Mar 16	89.10000 +1.09	89.10	87.81	87.81	1,507
18 Mar 16	88.01000 +0.48	88.19	87.30	87.53	1,899
17 Mar 16	87.53000 -0.07	88.03	87.53	87.62	158
16 Mar 16	87.60000 -0.31	88.06	87.60	88.00	214
15 Mar 16	87.91000 +0.19	88.00	87.60	87.72	271
14 Mar 16	87.72000 -0.64	88.20	87.70	87.70	625
11 Mar 16	88.36000 +0.45	88.40	87.91	87.91	261
10 Mar 16	87.91000 -0.49	88.40	87.91	88.39	189
09 Mar 16	88.40000 +0.00	88.40	88.00	88.00	244
08 Mar 16	88.40000 +0.40	88.40	88.12	88.29	596
07 Mar 16	88.00000 +0.04	88.29	87.81	88.01	562
04 Mar 16	87.96000 -0.34	88.29	87.80	88.29	411
03 Mar 16	88.30000 +0.70	88.30	87.60	88.00	405
02 Mar 16	87.60000 -0.49	88.09	87.60	88.09	220
01 Mar 16	88.09000 -0.65	88.68	87.43	88.68	1,637
29 Feb 16	88.74000 -0.05	88.76	88.30	88.31	1,041
26 Feb 16	88.79000 +0.29	88.80	88.23	88.79	4,168
25 Feb 16	88.50000 +0.00	88.88	88.40	88.88	416
24 Feb 16	88.50000 +1.00	88.70	87.88	87.90	1,321
23 Feb 16	87.50000 +0.69	87.90	87.00	87.20	1,018
22 Feb 16	86.81000 -0.19	87.20	86.70	87.20	130
19 Feb 16	87.00000 -0.01	87.30	86.80	87.30	218
18 Feb 16	87.01000 -0.69	87.90	86.80	87.90	818
17 Feb 16	87.70000 -0.30	88.60	87.40	88.20	1,995
16 Feb 16	88.00000 -0.10	88.20	88.00	88.00	286
15 Feb 16	88.10000 +0.61	88.10	86.92	87.00	1,441
12 Feb 16	87.49000 -0.01	87.49	87.00	87.30	641
11 Feb 16	87.50000 -0.88	88.37	87.50	88.37	499
10 Feb 16	88.38000 -0.02	88.49	87.90	88.49	438
09 Feb 16	88.40000 -0.09	88.70	87.90	88.00	3,465
08 Feb 16	88.49000 +1.39	88.50	87.00	87.00	2,236
05 Feb 16	87.10000 +0.71	87.10	85.80	86.40	1,060
04 Feb 16	86.39000 +0.39	86.39	85.90	85.90	398
03 Feb 16	86.00000 +0.38	86.69	85.60	85.60	1,942
02 Feb 16	85.62000 +0.82	86.10	85.00	85.01	1,883
01 Feb 16	84.80000 +2.39	84.80	82.90	82.90	1,970
29 Jan 16	82.41000 -0.18	82.90	82.41	82.60	420
28 Jan 16	82.59000 +0.00	82.60	82.12	82.59	173
27 Jan 16	82.59000 -0.01	82.59	82.10	82.22	162
26 Jan 16	82.60000 -0.20	82.80	82.10	82.80	492
25 Jan 16	82.80000 +0.50	82.80	82.25	82.30	393
22 Jan 16	82.30000 +0.05	82.60	82.21	82.21	410
21 Jan 16	82.25000 -0.95	83.01	82.25	83.00	937
20 Jan 16	83.20000 -0.80	84.10	83.10	83.98	1,934
19 Jan 16	84.00000 +1.70	84.00	82.80	82.80	1,699
18 Jan 16	82.30000 -0.50	82.80	82.30	82.80	74
15 Jan 16	82.80000 -0.20	83.20	82.30	83.20	992
14 Jan 16	83.00000 +0.18	83.00	82.70	82.90	378
13 Jan 16	82.82000 -0.58	83.39	82.82	82.90	99
12 Jan 16	83.40000 +0.50	83.40	83.40	83.40	1
11 Jan 16	82.90000 -0.50	83.40	82.90	83.40	53
08 Jan 16	83.40000 +0.19	83.70	82.91	83.70	270
07 Jan 16	83.21000 -0.59	83.70	83.20	83.30	367
06 Jan 16	83.80000 +0.59	83.80	83.20	83.20	172
05 Jan 16	83.21000 -0.04	83.70	83.21	83.70	179
04 Jan 16	83.25000 -0.45	83.70	83.25	83.70	48
30 Dec 15	83.70000 +0.00	83.70	83.70	83.70	5
29 Dec 15	83.70000 +0.05	83.70	83.22	83.65	78
28 Dec 15	83.65000 +0.36	83.70	83.27	83.28	338
24 Dec 15	83.29000 +0.27	83.40	83.01	83.30	156
23 Dec 15	83.02000 -0.56	83.49	82.90	82.90	367
22 Dec 15	83.58000 -0.02	83.59	83.15	83.15	220
21 Dec 15	83.60000 +0.30	83.60	83.12	83.30	342
18 Dec 15	83.30000 -0.31	83.90	83.00	83.88	749
17 Dec 15	83.61000 +0.11	83.90	83.50	83.90	498
16 Dec 15	83.50000 -0.14	84.10	83.50	84.10	316
15 Dec 15	83.64000 -0.26	83.90	83.60	83.90	354
14 Dec 15	83.90000 +0.02	83.90	83.70	83.75	267
11 Dec 15	83.88000 -0.13	84.23	83.80	84.23	201
10 Dec 15	84.01000 +0.00	84.30	84.00	84.30	246
09 Dec 15	84.01000 -0.39	84.30	83.80	83.80	507
08 Dec 15	84.40000 -0.09	84.49	83.90	84.10	764
07 Dec 15	84.49000 +0.09	84.49	84.11	84.40	168
04 Dec 15	84.40000 -0.19	84.40	84.20	84.40	378
03 Dec 15	84.59000 -0.31	84.80	84.50	84.80	612
02 Dec 15	84.90000 -0.03	85.39	84.90	84.93	219
01 Dec 15	84.93000 -0.17	85.49	84.92	85.49	472
30 Nov 15	85.10000 -0.38	85.49	85.01	85.49	273
27 Nov 15	85.48000 +0.24	85.50	85.00	85.25	457
26 Nov 15	85.24000 -0.29	85.40	85.21	85.40	510
25 Nov 15	85.53000 -0.08	86.09	85.50	85.61	244
24 Nov 15	85.61000 -0.30	86.10	85.60	85.93	446
23 Nov 15	85.91000 -0.01	85.93	85.90	85.93	255
20 Nov 15	85.92000 -0.38	86.50	85.90	86.50	266
19 Nov 15	86.30000 -0.13	86.90	86.00	86.90	774
18 Nov 15	86.43000 -0.47	86.90	86.40	86.90	113
17 Nov 15	86.90000 -0.06	87.10	86.50	86.97	522
16 Nov 15	86.96000 -0.76	87.61	86.90	87.61	1,193
13 Nov 15	87.72000 +0.02	87.72	87.70	87.71	34
12 Nov 15	87.70000 -0.60	88.30	87.70	88.30	169
11 Nov 15	88.30000 +0.44	88.30	87.86	87.86	39
10 Nov 15	87.86000 -0.14	88.30	87.85	88.30	596
09 Nov 15	88.00000 +0.00	88.30	88.00	88.21	340
06 Nov 15	88.00000 -0.10	88.30	88.00	88.20	291
05 Nov 15	88.10000 +0.44	88.10	87.62	87.62	406
04 Nov 15	87.66000 +0.56	87.90	87.41	87.80	743
03 Nov 15	87.10000 +0.60	87.40	86.70	86.70	1,022
02 Nov 15	86.50000 +0.21	86.50	86.00	86.00	486
30 Oct 15	86.29000 +0.29	86.30	86.00	86.01	275
29 Oct 15	86.00000 -0.10	86.29	86.00	86.10	401
28 Oct 15	86.10000 +0.61	86.10	85.28	85.49	797
27 Oct 15	85.49000 +0.00	85.50	85.21	85.49	100
26 Oct 15	85.49000 +0.58	85.50	85.10	85.40	508
23 Oct 15	84.91000 -0.19	85.47	84.90	85.11	510
22 Oct 15	85.10000 -0.10	85.62	85.10	85.62	182
21 Oct 15	85.20000 -0.40	85.70	85.20	85.70	84
20 Oct 15	85.60000 +0.40	85.70	85.59	85.70	86
19 Oct 15	85.20000 +0.00	85.69	85.20	85.20	181
16 Oct 15	85.20000 -0.40	86.10	85.20	86.10	502
15 Oct 15	85.60000 -0.10	86.10	85.60	86.10	106
14 Oct 15	85.70000 +0.07	85.71	85.60	85.70	105
13 Oct 15	85.63000 -0.07	85.70	85.60	85.70	77
12 Oct 15	85.70000 -0.30	85.73	85.70	85.70	111
09 Oct 15	86.00000 +0.00	86.00	85.70	86.00	277
08 Oct 15	86.00000 +0.00	86.19	85.71	85.71	615
07 Oct 15	86.00000 +0.18	86.17	85.78	86.00	245
06 Oct 15	85.82000 -0.19	86.25	85.80	86.20	393
05 Oct 15	86.01000 +0.24	86.20	85.79	86.20	497
02 Oct 15	85.77000 -0.12	86.19	85.76	85.89	116
01 Oct 15	85.89000 +0.12	86.19	85.81	85.81	303
30 Sep 15	85.77000 -0.03	86.20	85.76	86.20	109
29 Sep 15	85.80000 -0.70	86.42	85.80	86.40	864
28 Sep 15	86.50000 -0.10	86.52	86.50	86.50	146
25 Sep 15	86.60000 +0.00	86.99	86.60	86.60	124
24 Sep 15	86.60000 -0.40	87.15	86.60	87.00	265
23 Sep 15	87.00000 +0.10	87.04	86.80	86.90	149
22 Sep 15	86.90000 -0.70	88.08	86.90	88.08	1,076
21 Sep 15	87.60000 -0.10	87.91	87.60	87.71	192
18 Sep 15	87.70000 -0.60	88.52	87.70	88.20	956
17 Sep 15	88.30000 -0.10	88.52	88.30	88.52	269
16 Sep 15	88.40000 -0.10	88.90	88.40	88.90	287
15 Sep 15	88.50000 -0.30	89.20	88.50	89.20	658
14 Sep 15	88.80000 +0.00	89.20	88.70	89.20	247
11 Sep 15	88.80000 -0.40	89.69	88.80	89.69	558
10 Sep 15	89.20000 -0.70	89.87	89.20	89.80	1,320
09 Sep 15	89.90000 -0.14	90.50	89.88	90.50	587
08 Sep 15	90.04000 +0.01	90.21	90.00	90.21	254
07 Sep 15	90.03000 -0.25	90.79	90.01	90.20	283
04 Sep 15	90.28000 +0.06	90.80	90.20	90.80	220
03 Sep 15	90.22000 +0.00	90.80	90.01	90.80	130
02 Sep 15	90.22000 +0.00	90.80	90.20	90.22	283
01 Sep 15	90.22000 -0.58	90.97	90.20	90.97	441
31 Aug 15	90.80000 +0.00	90.80	90.21	90.80	68
28 Aug 15	90.80000 +0.40	90.80	90.21	90.40	222
27 Aug 15	90.40000 +0.25	90.40	89.91	90.14	605
26 Aug 15	90.15000 +0.08	90.15	89.90	90.15	412
25 Aug 15	90.07000 -0.33	90.60	89.50	89.50	1,134
24 Aug 15	90.40000 -1.27	92.01	89.70	91.40	2,354
21 Aug 15	91.67000 +0.03	92.01	91.60	92.01	176
20 Aug 15	91.64000 -0.16	92.01	91.61	92.01	397
19 Aug 15	91.80000 -0.28	92.60	91.80	92.00	295
18 Aug 15	92.08000 -0.30	92.49	92.00	92.10	199
17 Aug 15	92.38000 +0.25	92.40	92.13	92.13	438
14 Aug 15	92.13000 +0.47	92.20	91.40	92.20	556
13 Aug 15	91.66000 +0.02	92.20	91.61	92.20	117
12 Aug 15	91.64000 -0.11	92.00	91.62	91.82	477
11 Aug 15	91.75000 -0.07	91.82	91.75	91.82	38
10 Aug 15	91.82000 +0.12	92.00	91.61	91.61	129
07 Aug 15	91.70000 -0.09	92.00	90.50	91.80	1,374
06 Aug 15	91.79000 +0.23	91.80	91.55	91.80	503
05 Aug 15	91.56000 +0.64	91.60	91.00	91.60	450
04 Aug 15	90.92000 +0.62	91.60	90.49	90.50	1,155
03 Aug 15	90.30000 -0.37	90.70	89.80	90.70	260
31 Jul 15	90.67000 +1.67	90.70	89.02	90.60	319
30 Jul 15	89.00000 -0.61	90.39	88.80	89.50	1,038
29 Jul 15	89.61000 -0.59	90.35	89.60	89.90	640
28 Jul 15	90.20000 +0.20	90.20	90.00	90.20	153
27 Jul 15	90.00000 -0.22	90.21	90.00	90.20	223
24 Jul 15	90.22000 -0.18	90.60	89.90	89.90	812
23 Jul 15	90.40000 +0.30	90.40	90.00	90.00	355
22 Jul 15	90.10000 +0.00	90.43	90.10	90.10	315
21 Jul 15	90.10000 -0.21	90.31	90.10	90.31	399
20 Jul 15	90.31000 +0.01	90.60	90.20	90.22	817
17 Jul 15	90.30000 -0.10	90.49	90.21	90.40	447
16 Jul 15	90.40000 +0.30	90.40	90.10	90.10	620
15 Jul 15	90.10000 +0.30	90.10	89.80	89.80	303
14 Jul 15	89.80000 +0.20	89.80	89.59	89.60	305
13 Jul 15	89.60000 +0.03	89.60	89.10	89.60	479
10 Jul 15	89.57000 +0.74	89.60	88.70	89.30	1,431
09 Jul 15	88.83000 -0.52	89.80	88.80	89.80	787
08 Jul 15	89.35000 -0.75	90.09	89.30	89.60	791
07 Jul 15	90.10000 -0.10	90.39	89.70	90.39	399
06 Jul 15	90.20000 -0.10	90.40	89.90	90.20	612
03 Jul 15	90.30000 -0.24	90.89	90.20	90.40	571
02 Jul 15	90.54000 -0.39	91.40	90.50	90.80	1,375
01 Jul 15	90.93000 -0.88	92.20	90.90	92.00	1,737
30 Jun 15	91.81000 -2.19	94.20	91.60	94.00	2,452
29 Jun 15	94.00000 -1.63	94.90	93.60	94.20	2,009
26 Jun 15	95.63000 -0.17	95.81	95.60	95.80	296
25 Jun 15	95.80000 -0.20	96.40	95.60	95.60	644
24 Jun 15	96.00000 -2.40	97.95	96.00	97.80	2,075
23 Jun 15	98.40000 +0.40	98.40	97.55	98.00	1,776
22 Jun 15	98.00000 +0.34	98.00	97.20	97.60	1,336
19 Jun 15	97.66000 -0.29	98.20	97.60	97.61	1,259
18 Jun 15	97.95000 +0.00	98.40	97.80	98.40	1,002
17 Jun 15	97.95000 +1.35	98.60	97.19	97.20	3,060
16 Jun 15	96.60000 -1.00	97.40	96.40	96.80	1,225
15 Jun 15	97.60000 -0.09	97.60	97.00	97.20	473
12 Jun 15	97.69000 +0.69	97.80	97.37	97.60	240
11 Jun 15	97.00000 -0.40	97.41	97.00	97.41	473
10 Jun 15	97.40000 -0.80	98.20	97.40	98.20	368
09 Jun 15	98.20000 -0.61	98.81	97.60	98.80	1,066
08 Jun 15	98.81000 -0.79	99.58	98.80	98.80	344
05 Jun 15	99.60000 -0.19	99.79	99.00	99.79	129
04 Jun 15	99.79000 -0.11	99.79	99.20	99.20	203
03 Jun 15	99.90000 +0.10	99.90	99.40	99.40	205
02 Jun 15	99.80000 +0.10	99.90	99.41	99.90	579
01 Jun 15	99.70000 -0.45	100.15	99.41	99.60	459
29 May 15	100.15000 +1.66	100.20	97.86	98.49	2,429
28 May 15	98.49000 -0.11	98.60	97.49	98.60	708
27 May 15	98.60000 +0.00	98.60	97.61	97.61	854
26 May 15	98.60000 +0.20	98.60	97.81	97.81	312
25 May 15	98.40000 +0.40	98.40	97.46	98.00	605
22 May 15	98.00000 +0.00	98.00	97.40	97.40	478
21 May 15	98.00000 +1.40	98.00	95.81	95.81	2,388
20 May 15	96.60000 +0.10	97.00	96.01	96.40	1,325
19 May 15	96.50000 -0.50	97.40	96.46	97.00	1,182
18 May 15	97.00000 -0.24	97.23	96.40	96.60	961
15 May 15	97.24000 -0.01	97.25	96.80	97.25	605
14 May 15	97.25000 +0.00	97.25	97.25	97.25	364
13 May 15	97.25000 +0.05	97.25	96.60	97.20	565
12 May 15	97.20000 +0.30	97.20	96.40	96.60	999
11 May 15	96.90000 -0.35	97.25	96.60	96.60	404
08 May 15	97.25000 +0.25	97.25	96.43	97.00	668
07 May 15	97.00000 +0.15	97.00	96.00	97.00	1,878
06 May 15	96.85000 +0.05	96.85	96.20	96.78	1,478
05 May 15	96.80000 +0.10	96.80	95.80	96.70	1,944
04 May 15	96.70000 -1.00	97.30	96.20	97.30	1,509
30 Apr 15	97.70000 +0.10	97.80	97.30	97.40	332
29 Apr 15	97.60000 +1.10	97.60	96.31	96.60	1,327
28 Apr 15	96.50000 -0.90	97.20	95.80	96.80	1,791
27 Apr 15	97.40000 -0.60	97.99	96.80	97.80	1,411
24 Apr 15	98.00000 -4.27	99.20	92.49	98.50	2,951
23 Apr 15	102.27000 +0.37	102.40	101.80	102.30	2,018
22 Apr 15	101.90000 -0.42	102.80	101.60	102.40	1,641
21 Apr 15	102.32000 +0.92	102.40	101.01	101.21	2,176
20 Apr 15	101.40000 +0.70	101.40	100.20	100.70	1,798
17 Apr 15	100.70000 -1.10	101.80	100.60	101.80	1,948
16 Apr 15	101.80000 +0.80	101.80	101.00	101.40	1,290
15 Apr 15	101.00000 +0.60	101.00	100.00	100.20	1,441
14 Apr 15	100.40000 +1.20	100.40	99.36	99.60	2,036
13 Apr 15	99.20000 +1.60	99.20	98.00	98.00	1,204
10 Apr 15	97.60000 +1.20	97.60	96.40	96.40	1,937
09 Apr 15	96.40000 +1.49	96.40	94.91	94.91	1,271
08 Apr 15	94.91000 +0.61	94.91	94.25	94.40	798
07 Apr 15	94.30000 +0.30	94.30	93.93	93.97	2,015
02 Apr 15	94.00000 +0.70	94.00	93.30	93.30	1,599
01 Apr 15	93.30000 +0.30	93.30	92.40	93.00	2,139
31 Mar 15	93.00000 +0.90	93.00	91.82	92.10	1,601
30 Mar 15	92.10000 +2.88	92.10	90.00	90.00	4,267
27 Mar 15	89.22000 -0.30	89.55	89.20	89.20	474
26 Mar 15	89.52000 -0.08	89.53	89.11	89.49	686
25 Mar 15	89.60000 +0.29	89.60	89.15	89.31	721
24 Mar 15	89.31000 -0.09	89.50	89.25	89.40	614
23 Mar 15	89.40000 +0.43	89.40	88.95	89.00	1,172
20 Mar 15	88.97000 +0.57	89.00	88.40	88.41	1,077
19 Mar 15	88.40000 +0.30	88.80	88.20	88.20	1,335
18 Mar 15	88.10000 -0.37	88.49	88.00	88.40	970
17 Mar 15	88.47000 +1.27	88.50	87.30	87.45	2,139
16 Mar 15	87.20000 +3.30	88.10	85.50	85.50	8,316
13 Mar 15	83.90000 +0.00	84.39	83.90	83.91	61
12 Mar 15	83.90000 +0.00	84.49	83.90	83.95	775
11 Mar 15	83.90000 -0.20	84.50	83.90	84.50	202
10 Mar 15	84.10000 -0.10	84.59	84.00	84.21	930
09 Mar 15	84.20000 -0.30	84.68	84.20	84.49	452
06 Mar 15	84.50000 -0.20	84.70	84.05	84.10	854
05 Mar 15	84.70000 +0.50	84.70	84.21	84.31	899
04 Mar 15	84.20000 -0.50	84.70	84.20	84.69	472
03 Mar 15	84.70000 +0.20	84.70	84.21	84.50	255
02 Mar 15	84.50000 +0.80	84.60	83.70	83.70	1,027
27 Feb 15	83.70000 +0.69	84.19	83.01	83.01	1,185
26 Feb 15	83.01000 +0.00	83.40	83.01	83.02	506
25 Feb 15	83.01000 +0.19	83.40	82.90	83.20	479
24 Feb 15	82.82000 +0.02	83.30	82.82	83.30	136
23 Feb 15	82.80000 -0.10	82.91	82.80	82.90	141
20 Feb 15	82.90000 -0.61	83.55	82.90	83.55	1,112
19 Feb 15	83.51000 -0.49	84.00	83.51	84.00	521
18 Feb 15	84.00000 +1.75	84.00	82.70	82.70	2,227
17 Feb 15	82.25000 -0.55	83.00	82.20	82.79	1,233
16 Feb 15	82.80000 +0.30	82.80	82.50	82.50	92
13 Feb 15	82.50000 +0.30	82.70	82.02	82.19	647
12 Feb 15	82.20000 +0.20	82.20	81.82	81.98	299
11 Feb 15	82.00000 +0.40	82.00	81.64	81.64	144
10 Feb 15	81.60000 -0.40	82.00	81.55	82.00	359
09 Feb 15	82.00000 +0.40	82.00	81.60	81.60	432
06 Feb 15	81.60000 +0.75	81.60	80.85	81.00	600
05 Feb 15	80.85000 -0.20	81.49	80.85	81.00	205
04 Feb 15	81.05000 -0.45	81.50	80.70	80.80	504
03 Feb 15	81.50000 +0.21	81.50	81.10	81.29	272
02 Feb 15	81.29000 +0.29	81.30	80.50	80.50	1,175
30 Jan 15	81.00000 +2.20	81.00	78.80	78.86	3,803
29 Jan 15	78.80000 -0.20	79.50	78.60	79.11	1,181
28 Jan 15	79.00000 -0.59	79.79	79.00	79.66	815
27 Jan 15	79.59000 -0.42	80.50	79.10	80.00	1,919
26 Jan 15	80.01000 -0.68	80.69	80.00	80.20	440
23 Jan 15	80.69000 +0.09	80.80	80.00	80.59	630
22 Jan 15	80.60000 +0.31	80.60	79.80	79.80	519
21 Jan 15	80.29000 +0.29	80.40	79.80	80.11	282
20 Jan 15	80.00000 -0.45	80.70	80.00	80.45	593
19 Jan 15	80.45000 +0.15	80.45	80.20	80.30	211
16 Jan 15	80.30000 +0.10	80.70	80.21	80.21	65
15 Jan 15	80.20000 -0.90	80.91	80.20	80.90	886
14 Jan 15	81.10000 -0.60	81.71	81.10	81.71	835
13 Jan 15	81.70000 -0.65	82.35	81.70	82.35	610
12 Jan 15	82.35000 +0.06	82.40	82.34	82.40	540
09 Jan 15	82.29000 +0.39	82.29	81.90	81.90	719
08 Jan 15	81.90000 +0.15	82.20	81.81	81.81	293
07 Jan 15	81.75000 -0.20	82.00	81.75	81.95	1,177
06 Jan 15	81.95000 -0.08	82.50	81.80	81.90	415
05 Jan 15	82.03000 +0.02	82.30	82.00	82.01	62
02 Jan 15	82.01000 -0.12	82.55	82.01	82.21	189
31 Dec 14	82.13000 -0.02	82.79	82.13	82.15	97
30 Dec 14	82.15000 -0.13	82.70	82.10	82.70	112
29 Dec 14	82.28000 -0.37	82.69	82.10	82.20	348
24 Dec 14	82.65000 +0.65	82.70	81.90	81.90	489
23 Dec 14	82.00000 -0.50	82.50	81.90	81.90	335
22 Dec 14	82.50000 +0.02	82.50	81.75	81.75	603
19 Dec 14	82.48000 +0.61	82.55	81.50	81.60	850
18 Dec 14	81.87000 -0.32	82.50	81.50	81.70	966
17 Dec 14	82.19000 +0.09	82.20	81.60	81.60	523
16 Dec 14	82.10000 +0.60	82.10	81.30	81.51	1,003
15 Dec 14	81.50000 -0.17	82.10	81.50	81.71	604
12 Dec 14	81.67000 +0.07	82.09	81.60	81.60	301
11 Dec 14	81.60000 -0.22	82.30	81.60	82.30	330
10 Dec 14	81.82000 +0.02	81.83	81.82	81.83	19
09 Dec 14	81.80000 -0.70	82.50	81.80	82.50	702
08 Dec 14	82.50000 +0.20	82.80	81.80	82.29	1,206
05 Dec 14	82.30000 +1.20	82.30	80.40	81.10	2,081
04 Dec 14	81.10000 +0.10	81.10	80.50	80.50	503
03 Dec 14	81.00000 -0.49	81.09	80.45	80.61	1,549
02 Dec 14	81.49000 +0.79	82.00	80.70	81.51	620
01 Dec 14	80.70000 -0.66	81.90	80.70	81.20	1,895
28 Nov 14	81.36000 +0.26	81.90	81.31	81.51	695
27 Nov 14	81.10000 +0.30	81.69	80.80	80.80	1,272
26 Nov 14	80.80000 +0.10	80.80	80.40	80.79	327
25 Nov 14	80.70000 +0.25	80.70	80.45	80.50	272
24 Nov 14	80.45000 +0.08	80.50	80.25	80.40	366
21 Nov 14	80.37000 +0.37	80.37	80.00	80.01	1,149
20 Nov 14	80.00000 +0.00	80.00	80.00	80.00	589
19 Nov 14	80.00000 -0.40	80.40	80.00	80.40	598
18 Nov 14	80.40000 +0.50	80.40	80.00	80.11	153
17 Nov 14	79.90000 -0.47	80.50	79.90	80.50	592
14 Nov 14	80.37000 +0.27	81.00	80.11	81.00	112
13 Nov 14	80.10000 -0.30	80.50	80.10	80.50	561
12 Nov 14	80.40000 -0.90	81.29	80.40	81.29	382
11 Nov 14	81.30000 +0.50	81.30	80.70	81.00	858
10 Nov 14	80.80000 -0.10	80.81	80.80	80.80	88
07 Nov 14	80.90000 -0.20	81.60	80.90	81.60	401
06 Nov 14	81.10000 -0.79	81.84	81.10	81.84	899
05 Nov 14	81.89000 +0.29	82.00	81.50	81.60	219
04 Nov 14	81.60000 -0.40	82.00	81.50	81.99	2,259
03 Nov 14	82.00000 +0.85	82.00	80.60	80.60	1,574
31 Oct 14	81.15000 +0.43	81.15	80.20	81.00	2,327
30 Oct 14	80.72000 +0.16	81.20	80.41	80.56	951
29 Oct 14	80.56000 +0.53	81.00	80.04	80.04	1,523
28 Oct 14	80.03000 +0.03	80.03	79.60	79.60	143
27 Oct 14	80.00000 +0.37	80.10	80.00	80.10	82
24 Oct 14	79.63000 +0.13	80.09	79.51	79.51	243
23 Oct 14	79.50000 -0.50	79.68	79.50	79.60	426
22 Oct 14	80.00000 +1.20	80.10	78.80	78.80	1,152
21 Oct 14	78.80000 +0.80	79.10	78.10	78.60	1,581
20 Oct 14	78.00000 -0.09	78.10	77.61	77.61	435
17 Oct 14	78.09000 +0.49	78.09	77.60	77.60	69
16 Oct 14	77.60000 -0.40	78.80	77.60	77.90	6,011
15 Oct 14	78.00000 -2.10	80.11	78.00	80.11	2,677
14 Oct 14	80.10000 -0.60	81.10	80.10	81.10	643
13 Oct 14	80.70000 -0.60	81.00	80.70	81.00	610
10 Oct 14	81.30000 -0.50	82.60	81.30	81.89	2,942
09 Oct 14	81.80000 +0.40	82.80	81.41	81.41	2,534
08 Oct 14	81.40000 +0.88	81.90	80.01	80.50	2,431
07 Oct 14	80.52000 -0.48	81.20	80.50	80.99	792
06 Oct 14	81.00000 +1.11	81.00	79.70	79.70	1,274
03 Oct 14	79.89000 +2.49	81.10	77.40	77.41	4,503
02 Oct 14	77.40000 +0.10	78.50	77.10	77.31	2,163
01 Oct 14	77.30000 -0.01	78.00	77.30	78.00	1,251
30 Sep 14	77.31000 +0.11	77.90	77.20	77.20	354
29 Sep 14	77.20000 +1.01	78.10	76.30	76.30	2,949
26 Sep 14	76.19000 +0.39	76.19	75.70	75.81	258
25 Sep 14	75.80000 -0.10	76.40	75.80	75.91	178
24 Sep 14	75.90000 +0.80	76.40	75.10	75.11	1,240
23 Sep 14	75.10000 -0.20	75.50	75.10	75.50	533
22 Sep 14	75.30000 -0.30	75.62	75.30	75.50	526
19 Sep 14	75.60000 -0.40	76.10	75.60	76.00	458
18 Sep 14	76.00000 +0.20	76.00	75.60	75.60	223
17 Sep 14	75.80000 -0.10	75.91	75.80	75.91	216
16 Sep 14	75.90000 -0.10	76.01	75.90	76.01	260
15 Sep 14	76.00000 -0.04	76.50	76.00	76.50	200
12 Sep 14	76.04000 -0.16	76.21	76.04	76.20	240
11 Sep 14	76.20000 -0.19	76.70	76.20	76.40	639
10 Sep 14	76.39000 -0.81	77.20	76.00	77.19	1,820
09 Sep 14	77.20000 +0.15	77.20	76.70	77.06	631
08 Sep 14	77.05000 +0.00	77.30	77.05	77.06	183
05 Sep 14	77.05000 -0.45	77.60	76.80	77.50	1,098
04 Sep 14	77.50000 +0.34	77.50	77.05	77.16	376
03 Sep 14	77.16000 -1.34	77.99	77.00	77.50	2,177
02 Sep 14	78.50000 +0.60	78.50	77.91	77.91	402
01 Sep 14	77.90000 +0.00	78.30	77.90	78.30	118
29 Aug 14	77.90000 +0.20	78.20	77.90	77.91	235
28 Aug 14	77.70000 +0.00	78.20	77.61	77.71	644
27 Aug 14	77.70000 -0.40	78.19	77.70	78.09	97
26 Aug 14	78.10000 +0.60	78.10	77.50	77.51	494
25 Aug 14	77.50000 +0.00	77.89	77.50	77.51	324
22 Aug 14	77.50000 -0.12	77.52	77.50	77.50	255
21 Aug 14	77.62000 +0.01	78.10	77.62	78.10	131
20 Aug 14	77.61000 +0.11	78.10	77.51	77.51	133
19 Aug 14	77.50000 +0.10	77.90	77.30	77.41	327
18 Aug 14	77.40000 -0.50	77.90	77.40	77.89	189
15 Aug 14	77.90000 +1.60	77.90	76.31	76.31	1,540
14 Aug 14	76.30000 -0.30	76.61	76.30	76.61	335
13 Aug 14	76.60000 -0.30	77.10	76.41	76.89	257
12 Aug 14	76.90000 +0.20	76.90	76.31	76.69	342
11 Aug 14	76.70000 +0.70	76.70	75.95	76.00	794
08 Aug 14	76.00000 -1.00	77.50	76.00	76.50	895
07 Aug 14	77.00000 -0.60	78.10	75.66	77.59	1,312
06 Aug 14	77.60000 +3.37	77.60	74.22	74.22	3,837
05 Aug 14	74.23000 -0.32	74.95	74.23	74.56	358
04 Aug 14	74.55000 -0.44	74.99	74.55	74.99	194
01 Aug 14	74.99000 +0.12	74.99	73.80	74.88	453
31 Jul 14	74.87000 -0.13	75.03	74.87	75.00	386
30 Jul 14	75.00000 +0.99	75.00	74.06	74.06	291
29 Jul 14	74.01000 -0.89	74.52	74.00	74.50	1,104
28 Jul 14	74.90000 +0.60	74.90	74.20	74.20	328
25 Jul 14	74.30000 -0.10	74.40	74.30	74.40	212
24 Jul 14	74.40000 +0.45	74.40	73.50	73.80	1,168
23 Jul 14	73.95000 -0.17	74.20	73.90	74.20	705
22 Jul 14	74.12000 -0.88	75.00	72.20	75.00	3,971
21 Jul 14	75.00000 +0.40	75.00	75.00	75.00	305
18 Jul 14	74.60000 -0.10	74.71	74.60	74.70	289
17 Jul 14	74.70000 +0.00	75.10	74.70	75.10	346
16 Jul 14	74.70000 -0.10	74.83	74.61	74.83	361
15 Jul 14	74.80000 -1.10	76.00	74.70	76.00	3,294
14 Jul 14	75.90000 -0.10	76.60	75.90	76.01	581
11 Jul 14	76.00000 +0.70	77.30	76.00	76.00	2,936
10 Jul 14	75.30000 -0.50	75.80	75.30	75.79	294
09 Jul 14	75.80000 +0.40	75.80	75.41	75.41	140
08 Jul 14	75.40000 -0.69	76.09	75.40	76.09	602
07 Jul 14	76.09000 +0.49	76.09	75.50	76.00	391
04 Jul 14	75.60000 +0.00	75.71	75.50	75.61	355
03 Jul 14	75.60000 +0.20	76.10	75.35	75.41	578
02 Jul 14	75.40000 -0.30	75.89	75.40	75.71	531
01 Jul 14	75.70000 -0.50	75.72	75.60	75.70	338
30 Jun 14	76.20000 +0.50	76.20	75.75	75.75	681
27 Jun 14	75.70000 +0.00	76.00	75.70	75.71	302
26 Jun 14	75.70000 -0.20	75.91	75.70	75.90	575
25 Jun 14	75.90000 -0.10	76.01	75.90	76.01	136
24 Jun 14	76.00000 -0.39	76.39	76.00	76.39	88
23 Jun 14	76.39000 +0.39	76.39	76.00	76.00	112
20 Jun 14	76.00000 -0.40	76.89	76.00	76.41	938
19 Jun 14	76.40000 -0.60	77.39	76.40	77.01	712
18 Jun 14	77.00000 +0.17	77.40	76.84	76.84	469
17 Jun 14	76.83000 +0.01	77.35	76.83	76.84	359
16 Jun 14	76.82000 +0.02	77.30	76.81	77.30	700
13 Jun 14	76.80000 -0.30	77.40	76.51	77.11	1,298
12 Jun 14	77.10000 -0.20	77.69	77.10	77.31	506
11 Jun 14	77.30000 -0.30	77.75	77.30	77.70	413
10 Jun 14	77.60000 +0.00	77.65	77.58	77.60	257
09 Jun 14	77.60000 +0.20	77.60	76.91	77.40	532
06 Jun 14	77.40000 -0.20	77.70	76.90	77.30	674
05 Jun 14	77.60000 -0.10	77.80	77.60	77.60	330
04 Jun 14	77.70000 -0.45	78.15	77.20	78.15	646
03 Jun 14	78.15000 -0.19	78.39	77.70	78.15	664
02 Jun 14	78.34000 -0.06	78.34	78.15	78.34	172
30 May 14	78.40000 +0.00	78.40	77.81	78.39	843
29 May 14	78.40000 -0.10	78.60	78.40	78.49	187
28 May 14	78.50000 +0.30	78.50	78.21	78.21	211
27 May 14	78.20000 +0.10	78.20	77.90	78.00	221
26 May 14	78.10000 -0.21	78.70	78.00	78.20	1,797
23 May 14	78.31000 -0.59	78.75	78.30	78.50	953
22 May 14	78.90000 +0.00	79.17	78.60	78.90	1,425
21 May 14	78.90000 +0.00	78.96	78.70	78.91	601
20 May 14	78.90000 -0.10	79.01	78.80	79.01	542
19 May 14	79.00000 -0.11	79.50	79.00	79.15	790
16 May 14	79.11000 +0.11	79.50	79.00	79.01	290
15 May 14	79.00000 -0.10	79.50	78.61	79.09	920
14 May 14	79.10000 +0.60	79.10	78.30	78.46	1,049
13 May 14	78.50000 +0.10	78.80	78.30	78.39	596
12 May 14	78.40000 -0.40	78.40	78.30	78.30	150
09 May 14	78.80000 +0.20	78.80	77.90	78.60	855
08 May 14	78.60000 +0.03	78.60	78.10	78.10	100
07 May 14	78.57000 +0.67	78.60	77.91	77.91	633
06 May 14	77.90000 -0.30	78.30	77.90	78.30	372
05 May 14	78.20000 +0.60	78.20	77.50	77.70	1,352
02 May 14	77.60000 +0.40	77.60	77.12	77.20	769
01 May 14	77.20000 +0.00	77.20	77.20	77.20	0
30 Apr 14	77.20000 +0.28	77.20	76.50	77.00	709
29 Apr 14	76.92000 +0.32	76.92	76.50	76.60	642
28 Apr 14	76.60000 +0.00	77.50	76.60	76.60	1,085
25 Apr 14	76.60000 +0.21	77.02	76.39	76.39	741
24 Apr 14	76.39000 -0.02	76.43	76.10	76.41	1,237
23 Apr 14	76.41000 +0.01	76.80	76.40	76.80	262
22 Apr 14	76.40000 -2.60	76.89	76.01	76.01	968
17 Apr 14	79.00000 -0.10	79.20	78.40	79.05	865
16 Apr 14	79.10000 +0.11	79.10	78.50	78.50	848
15 Apr 14	78.99000 -0.41	79.83	78.60	79.20	1,860
14 Apr 14	79.40000 -0.92	80.00	79.30	79.80	1,011
11 Apr 14	80.32000 -0.98	82.00	79.60	81.95	2,455
10 Apr 14	81.30000 -1.24	82.60	80.90	82.60	507
09 Apr 14	82.54000 -0.06	82.60	80.90	82.02	2,493
08 Apr 14	82.60000 +0.60	82.60	81.70	81.70	1,952
07 Apr 14	82.00000 +1.10	82.98	80.45	81.00	2,306
04 Apr 14	80.90000 +0.70	80.90	80.13	80.20	772
03 Apr 14	80.20000 -0.05	80.80	80.12	80.26	990
02 Apr 14	80.25000 -0.15	80.70	80.20	80.39	1,379
01 Apr 14	80.40000 +0.86	80.40	79.80	79.80	2,478
31 Mar 14	79.54000 -0.06	79.79	79.38	79.60	507
28 Mar 14	79.60000 +0.20	79.60	78.95	79.39	726
27 Mar 14	79.40000 +0.59	79.40	78.92	79.30	1,225
26 Mar 14	78.81000 -0.19	79.10	78.75	79.00	345
25 Mar 14	79.00000 +0.10	79.00	78.70	78.90	285
24 Mar 14	78.90000 +0.31	78.90	78.40	78.40	804
21 Mar 14	78.59000 +0.10	78.60	78.10	78.48	409
20 Mar 14	78.49000 +0.09	78.51	78.20	78.51	1,554
19 Mar 14	78.40000 -0.50	79.00	78.40	78.90	967
18 Mar 14	78.90000 +0.20	78.90	78.20	78.70	554
17 Mar 14	78.70000 +0.40	78.70	78.02	78.10	695
14 Mar 14	78.30000 -0.16	78.30	78.10	78.30	593
13 Mar 14	78.46000 -0.64	79.09	78.46	79.09	529
12 Mar 14	79.10000 -0.70	79.73	78.95	79.20	925
11 Mar 14	79.80000 +2.66	80.00	76.98	77.39	5,063
10 Mar 14	77.14000 +0.44	77.40	76.72	77.20	680
07 Mar 14	76.70000 -0.12	77.20	76.60	76.81	985
06 Mar 14	76.82000 +0.27	76.82	76.55	76.80	340
05 Mar 14	76.55000 -0.45	77.00	76.50	77.00	611
04 Mar 14	77.00000 +0.20	77.00	76.40	76.40	1,986
03 Mar 14	76.80000 -0.38	77.50	76.80	77.44	841
28 Feb 14	77.18000 -0.32	77.50	77.15	77.50	296
27 Feb 14	77.50000 +0.30	77.50	77.15	77.20	1,293
26 Feb 14	77.20000 +0.60	77.20	76.18	76.60	1,011
25 Feb 14	76.60000 +1.05	76.60	75.45	75.90	1,791
24 Feb 14	75.55000 +0.34	75.80	75.43	75.80	549
21 Feb 14	75.21000 -0.39	75.80	75.21	75.40	1,294
20 Feb 14	75.60000 -0.30	75.90	75.40	75.40	1,609
19 Feb 14	75.90000 +0.60	75.90	75.36	75.36	353
18 Feb 14	75.30000 -0.30	75.59	75.30	75.59	237
17 Feb 14	75.60000 +0.01	75.60	75.10	75.10	123
14 Feb 14	75.59000 +0.09	75.60	75.10	75.49	460
13 Feb 14	75.50000 +0.10	75.50	74.80	75.39	892
12 Feb 14	75.40000 +0.25	75.40	74.80	75.00	874
11 Feb 14	75.15000 +0.00	75.50	75.00	75.50	1,439
10 Feb 14	75.15000 +0.00	75.60	75.10	75.15	630
07 Feb 14	75.15000 -0.25	75.41	75.10	75.41	850
06 Feb 14	75.40000 -0.60	75.85	75.40	75.85	1,569
05 Feb 14	76.00000 +0.20	76.00	75.30	75.40	493
04 Feb 14	75.80000 -0.60	76.40	75.20	75.90	1,540
03 Feb 14	76.40000 +0.20	77.00	75.80	76.20	2,543
31 Jan 14	76.20000 -0.30	76.60	76.20	76.45	704
30 Jan 14	76.50000 +0.30	76.60	76.00	76.20	2,390
29 Jan 14	76.20000 -0.60	76.90	76.20	76.80	1,246
28 Jan 14	76.80000 +0.60	76.80	75.83	76.20	959
27 Jan 14	76.20000 +0.60	76.20	75.41	76.00	2,163
24 Jan 14	75.60000 -0.90	76.70	75.60	76.60	1,977
23 Jan 14	76.50000 +0.30	76.50	75.92	76.20	612
22 Jan 14	76.20000 +0.61	76.20	75.32	75.60	1,203
21 Jan 14	75.59000 +0.19	75.59	75.00	75.00	813
20 Jan 14	75.40000 +0.20	75.40	75.00	75.00	1,250
17 Jan 14	75.20000 +0.20	75.30	74.99	74.99	790
16 Jan 14	75.00000 +0.20	75.00	74.50	74.80	1,026
15 Jan 14	74.80000 +0.01	74.80	74.45	74.80	455
14 Jan 14	74.79000 -0.11	74.90	74.10	74.84	1,608
13 Jan 14	74.90000 +0.54	74.90	74.30	74.50	511
10 Jan 14	74.36000 +0.25	74.80	74.30	74.50	450
09 Jan 14	74.11000 -0.04	74.40	74.11	74.16	1,323
08 Jan 14	74.15000 -0.25	74.60	74.12	74.39	712
07 Jan 14	74.40000 +0.20	74.40	73.50	74.18	1,141
06 Jan 14	74.20000 +0.71	74.20	72.68	73.50	1,994
03 Jan 14	73.49000 +2.49	73.49	70.70	71.00	1,589
02 Jan 14	71.00000 +0.70	71.00	70.40	70.40	6,028
31 Dec 13	70.30000 +0.74	70.30	69.81	69.81	887
30 Dec 13	69.56000 -0.24	69.99	69.50	69.50	190
27 Dec 13	69.80000 +0.20	69.90	69.10	69.10	1,234
24 Dec 13	69.60000 +0.70	69.60	68.80	69.01	952
23 Dec 13	68.90000 +0.00	69.00	68.90	68.90	212
20 Dec 13	68.90000 +0.32	69.40	68.90	68.90	1,632
19 Dec 13	68.58000 -0.02	68.80	68.10	68.10	632
18 Dec 13	68.60000 +0.20	68.60	67.90	68.39	1,236
17 Dec 13	68.40000 +0.20	68.40	67.60	68.00	900
16 Dec 13	68.20000 +0.10	68.20	67.60	68.00	374
13 Dec 13	68.10000 +0.00	68.20	67.65	68.09	451
12 Dec 13	68.10000 +0.12	68.19	67.54	68.01	1,118
11 Dec 13	67.98000 -0.02	68.50	67.80	68.21	1,190
10 Dec 13	68.00000 -0.20	68.39	67.90	68.01	950
09 Dec 13	68.20000 +0.20	68.70	68.00	68.40	1,461
06 Dec 13	68.00000 +0.26	68.00	67.00	68.00	1,139
05 Dec 13	67.74000 -0.26	68.00	67.24	67.50	653
04 Dec 13	68.00000 +0.22	68.00	67.10	68.00	1,039
03 Dec 13	67.78000 +0.18	67.92	67.15	67.75	568
02 Dec 13	67.60000 -0.40	68.30	67.60	68.00	1,120
29 Nov 13	68.00000 +0.84	68.00	67.15	67.21	693
28 Nov 13	67.16000 -0.24	67.60	67.10	67.20	559
27 Nov 13	67.40000 +0.10	67.70	67.21	67.31	458
26 Nov 13	67.30000 +0.30	67.50	67.30	67.45	413
25 Nov 13	67.00000 -0.20	67.34	67.00	67.30	260
22 Nov 13	67.20000 +0.00	67.40	67.05	67.20	361
21 Nov 13	67.20000 +0.00	67.40	67.15	67.21	1,082
20 Nov 13	67.20000 +0.01	67.20	67.19	67.19	97
19 Nov 13	67.19000 +0.09	67.20	66.50	67.10	285
18 Nov 13	67.10000 +0.80	67.10	66.41	66.41	990
15 Nov 13	66.30000 +0.00	66.70	66.26	66.31	828
14 Nov 13	66.30000 +0.00	66.31	66.30	66.31	433
13 Nov 13	66.30000 +0.00	66.70	66.30	66.61	1,208
12 Nov 13	66.30000 -0.10	66.70	66.20	66.50	738
11 Nov 13	66.40000 +0.70	66.40	66.00	66.00	590
08 Nov 13	65.70000 +0.30	65.95	65.27	65.60	724
07 Nov 13	65.40000 +0.00	65.50	65.00	65.50	1,440
06 Nov 13	65.40000 +0.80	65.40	64.80	64.80	1,474
05 Nov 13	64.60000 +0.70	64.60	63.90	63.90	948
04 Nov 13	63.90000 +0.80	63.90	63.25	63.25	1,311
01 Nov 13	63.10000 +0.09	63.10	63.00	63.02	676
31 Oct 13	63.01000 +0.23	63.01	62.61	62.79	892
30 Oct 13	62.78000 +0.05	62.79	62.35	62.35	680
29 Oct 13	62.73000 +0.33	62.79	62.35	62.35	661
28 Oct 13	62.40000 +0.10	62.80	62.30	62.30	904
25 Oct 13	62.30000 -0.49	62.78	62.30	62.30	68
24 Oct 13	62.79000 +0.11	62.79	62.21	62.68	458
23 Oct 13	62.68000 +0.28	62.88	62.20	62.42	312
22 Oct 13	62.40000 -0.29	62.90	62.40	62.70	1,149
21 Oct 13	62.69000 -0.01	62.80	62.35	62.35	573
18 Oct 13	62.70000 +0.40	62.70	62.10	62.29	732
17 Oct 13	62.30000 +0.21	62.30	61.61	62.01	348
16 Oct 13	62.09000 -0.01	62.09	61.65	62.09	288
15 Oct 13	62.10000 +0.20	62.10	61.60	61.89	1,270
14 Oct 13	61.90000 +0.20	61.90	61.40	61.69	261
11 Oct 13	61.70000 +0.20	61.70	61.20	61.20	578
10 Oct 13	61.50000 +0.21	61.50	60.90	60.90	382
09 Oct 13	61.29000 +0.19	61.34	60.91	61.10	343
08 Oct 13	61.10000 +0.00	61.10	60.45	61.07	660
07 Oct 13	61.10000 +0.20	61.10	60.60	60.90	134
04 Oct 13	60.90000 +0.35	60.99	60.40	60.55	564
03 Oct 13	60.55000 -0.55	61.09	60.50	61.09	604
02 Oct 13	61.10000 +0.43	61.10	60.67	61.10	410
01 Oct 13	60.67000 -0.03	60.73	60.67	60.71	85
30 Sep 13	60.70000 +0.00	60.71	60.70	60.70	81
27 Sep 13	60.70000 +0.00	61.10	60.65	60.70	572
26 Sep 13	60.70000 -0.05	60.71	60.60	60.60	617
25 Sep 13	60.75000 +0.05	61.10	60.71	60.71	337
24 Sep 13	60.70000 +0.08	61.05	60.62	60.63	538
23 Sep 13	60.62000 -0.38	61.30	60.62	61.30	724
20 Sep 13	61.00000 +0.40	61.20	60.60	60.60	541
19 Sep 13	60.60000 -0.06	61.19	60.60	60.66	952
18 Sep 13	60.66000 +0.01	61.10	60.65	60.70	566
17 Sep 13	60.65000 -0.15	61.29	60.65	60.81	471
16 Sep 13	60.80000 -0.30	61.30	60.80	61.11	486
13 Sep 13	61.10000 +0.10	61.10	60.60	60.60	181
12 Sep 13	61.00000 +0.40	61.05	60.61	60.61	1,450
11 Sep 13	60.60000 +0.23	61.00	60.36	60.60	989
10 Sep 13	60.37000 +0.02	60.41	60.37	60.41	285
09 Sep 13	60.35000 -0.39	60.80	60.20	60.80	518
06 Sep 13	60.74000 +0.34	60.75	60.30	60.40	576
05 Sep 13	60.40000 +0.10	60.80	60.29	60.29	717
04 Sep 13	60.30000 +0.69	60.30	59.70	60.01	450
03 Sep 13	59.61000 +0.11	60.00	59.51	59.51	127
02 Sep 13	59.50000 +0.09	60.00	59.41	59.41	90
30 Aug 13	59.41000 -0.09	59.90	59.41	59.50	530
29 Aug 13	59.50000 +0.30	59.50	58.70	58.70	1,168
28 Aug 13	59.20000 +0.60	59.20	58.60	58.60	85
27 Aug 13	58.60000 -0.40	59.00	58.60	59.00	199
26 Aug 13	59.00000 +0.10	59.00	58.50	58.89	320
23 Aug 13	58.90000 +0.22	59.10	58.30	59.10	1,665
22 Aug 13	58.68000 +0.08	59.10	58.60	58.60	756
21 Aug 13	58.60000 +0.08	59.00	58.52	58.52	172
20 Aug 13	58.52000 -0.47	59.00	58.52	58.99	1,554
19 Aug 13	58.99000 +0.19	58.99	58.80	58.80	69
16 Aug 13	58.80000 +0.40	59.00	58.00	58.39	1,027
15 Aug 13	58.40000 +0.01	58.40	58.39	58.39	131
14 Aug 13	58.39000 -0.20	58.59	57.90	58.59	707
13 Aug 13	58.59000 +0.39	58.59	58.11	58.27	137
12 Aug 13	58.20000 -0.54	58.90	58.20	58.75	986
09 Aug 13	58.74000 +1.79	58.74	56.51	57.49	588
08 Aug 13	56.95000 -0.05	56.95	56.60	56.60	363
07 Aug 13	57.00000 +0.23	57.00	56.79	56.79	343
06 Aug 13	56.77000 -1.13	57.90	56.75	57.89	368
05 Aug 13	57.90000 +1.14	57.90	56.51	56.76	356
02 Aug 13	56.76000 -0.24	57.50	56.75	57.00	879
01 Aug 13	57.00000 +0.60	57.39	56.51	56.52	120
31 Jul 13	56.40000 +0.15	56.41	56.25	56.25	41
30 Jul 13	56.25000 -1.53	57.49	56.16	56.55	561
29 Jul 13	57.78000 +1.18	57.80	56.01	56.60	861
26 Jul 13	56.60000 +0.10	56.60	56.50	56.50	86
25 Jul 13	56.50000 +0.49	57.19	56.03	56.03	75
24 Jul 13	56.01000 -1.19	57.19	56.01	57.19	127
23 Jul 13	57.20000 +0.80	57.20	56.39	56.39	2,043
22 Jul 13	56.40000 +0.60	56.40	55.80	55.80	626
19 Jul 13	55.80000 +0.49	56.10	55.46	55.46	1,393
18 Jul 13	55.31000 -0.39	55.79	55.30	55.30	233
17 Jul 13	55.70000 +0.50	55.70	55.02	55.65	1,135
16 Jul 13	55.20000 -0.45	55.70	55.20	55.65	465
15 Jul 13	55.65000 +0.00	55.65	55.25	55.25	187
12 Jul 13	55.65000 +0.20	55.65	55.45	55.45	192
11 Jul 13	55.45000 +0.54	55.60	54.93	54.93	2,088
10 Jul 13	54.91000 -0.59	55.50	54.90	55.50	1,052
09 Jul 13	55.50000 +0.48	55.50	55.03	55.03	491
08 Jul 13	55.02000 +0.11	55.30	54.90	54.90	279
05 Jul 13	54.91000 -0.03	55.39	54.91	55.00	377
04 Jul 13	54.94000 +0.03	55.50	54.90	54.90	1,349
03 Jul 13	54.91000 +0.01	55.38	54.90	54.90	259
02 Jul 13	54.90000 -0.30	55.39	54.90	55.20	473
01 Jul 13	55.20000 +0.05	55.40	55.20	55.40	257
28 Jun 13	55.15000 +0.00	55.15	55.15	55.15	84
27 Jun 13	55.15000 -0.25	55.40	55.11	55.39	351
26 Jun 13	55.40000 +0.01	55.50	55.39	55.39	235
25 Jun 13	55.39000 +0.46	55.39	54.90	54.93	135
24 Jun 13	54.93000 -0.47	55.50	54.93	55.40	462
21 Jun 13	55.40000 +0.50	55.40	54.90	54.90	110
20 Jun 13	54.90000 -0.50	55.31	54.90	55.30	619
19 Jun 13	55.40000 -0.15	55.51	55.40	55.50	583
18 Jun 13	55.55000 -0.44	56.00	55.55	55.99	187
17 Jun 13	55.99000 +0.59	55.99	55.40	55.40	431
14 Jun 13	55.40000 +0.00	55.90	55.40	55.51	289
13 Jun 13	55.40000 -0.40	55.81	55.40	55.80	733
12 Jun 13	55.80000 -0.12	55.93	55.80	55.93	261
11 Jun 13	55.92000 +0.01	55.92	55.91	55.91	30
10 Jun 13	55.91000 -0.09	56.39	55.90	55.90	183
07 Jun 13	56.00000 -0.60	56.11	56.00	56.11	473
06 Jun 13	56.60000 +0.39	56.70	56.10	56.21	257
05 Jun 13	56.21000 -0.79	57.06	56.20	56.90	1,145
04 Jun 13	57.00000 -0.99	57.50	57.00	57.22	667
03 Jun 13	57.99000 +0.57	57.99	57.20	57.40	413
31 May 13	57.42000 -0.38	58.00	57.41	57.80	188
30 May 13	57.80000 +0.05	58.20	57.40	58.20	470
29 May 13	57.75000 -0.74	58.38	57.70	58.38	658
28 May 13	58.49000 -0.01	58.50	57.90	58.50	454
27 May 13	58.50000 +0.00	58.50	58.50	58.50	3
24 May 13	58.50000 +0.00	58.50	58.10	58.10	300
23 May 13	58.50000 +0.11	58.50	57.50	58.34	1,437
22 May 13	58.39000 +0.04	58.40	57.90	58.40	183
21 May 13	58.35000 +0.05	58.35	57.81	58.29	531
20 May 13	58.30000 -0.09	58.30	57.80	57.80	282
17 May 13	58.39000 +0.29	58.49	57.90	58.10	343
16 May 13	58.10000 -0.70	58.59	58.10	58.59	797
15 May 13	58.80000 -0.20	59.00	58.30	58.99	843
14 May 13	59.00000 +0.50	59.00	58.40	58.50	1,061
13 May 13	58.50000 +0.00	58.90	58.10	58.10	628
10 May 13	58.50000 +0.90	58.50	57.00	57.00	1,670
09 May 13	57.60000 +1.10	57.60	56.50	56.50	448
08 May 13	56.50000 -0.50	57.00	56.50	57.00	104
07 May 13	57.00000 +0.98	57.00	56.00	56.02	309
06 May 13	56.02000 +0.32	57.50	55.71	55.71	650
03 May 13	55.70000 +0.68	56.00	55.50	55.88	560
02 May 13	55.02000 +0.01	55.15	55.01	55.01	246
30 Apr 13	55.01000 +0.01	55.25	55.01	55.25	287
29 Apr 13	55.00000 -2.40	55.22	54.20	54.20	752
26 Apr 13	57.40000 +0.40	57.40	57.01	57.01	261
25 Apr 13	57.00000 +0.40	57.20	57.00	57.00	296
24 Apr 13	56.60000 +0.00	57.10	56.20	56.20	575
23 Apr 13	56.60000 +0.79	56.60	55.87	55.87	612
22 Apr 13	55.81000 +0.05	56.30	55.80	55.80	619
19 Apr 13	55.76000 -0.10	55.80	55.71	55.80	301
18 Apr 13	55.86000 -0.02	55.88	55.81	55.88	337
17 Apr 13	55.88000 -0.03	55.91	55.88	55.91	258
16 Apr 13	55.91000 -0.29	55.99	55.91	55.91	365
15 Apr 13	56.20000 +0.34	56.25	56.20	56.24	173
12 Apr 13	55.86000 +0.00	55.86	55.86	55.86	1
11 Apr 13	55.86000 +0.03	56.20	55.84	55.84	208
10 Apr 13	55.83000 -0.36	56.20	55.72	56.19	323
09 Apr 13	56.19000 +0.19	56.19	55.71	56.10	320
08 Apr 13	56.00000 +0.39	56.00	55.70	55.70	395
05 Apr 13	55.61000 -0.11	55.61	55.61	55.61	147
04 Apr 13	55.72000 -0.38	56.09	55.71	56.09	229
03 Apr 13	56.10000 +0.60	56.10	55.51	55.51	438
02 Apr 13	55.50000 -0.50	55.66	55.50	55.60	836
28 Mar 13	56.00000 +0.19	56.00	55.70	55.81	566
27 Mar 13	55.81000 +0.01	56.29	55.81	55.81	78
26 Mar 13	55.80000 -0.35	56.30	55.80	56.15	293
25 Mar 13	56.15000 +0.35	56.15	56.00	56.00	135
22 Mar 13	55.80000 +0.10	56.30	55.61	55.70	630
21 Mar 13	55.70000 -0.42	56.20	55.70	56.10	540
20 Mar 13	56.12000 +0.02	56.12	55.85	56.10	154
19 Mar 13	56.10000 -0.40	56.10	55.50	56.01	1,232
18 Mar 13	56.50000 -0.40	56.83	56.00	56.81	1,546
15 Mar 13	56.90000 +0.08	57.30	56.80	56.82	478
14 Mar 13	56.82000 +0.12	56.85	56.80	56.80	230
13 Mar 13	56.70000 -0.10	57.30	56.70	57.30	91
12 Mar 13	56.80000 -0.40	57.19	56.80	57.19	99
11 Mar 13	57.20000 +0.25	57.29	56.95	56.95	589
08 Mar 13	56.95000 +0.24	57.09	56.60	56.60	238
07 Mar 13	56.71000 -0.38	57.09	56.60	57.09	257
06 Mar 13	57.09000 +0.00	57.10	56.60	57.10	294
05 Mar 13	57.09000 +0.49	57.10	56.60	57.00	635
04 Mar 13	56.60000 -0.20	57.00	56.50	56.99	925
01 Mar 13	56.80000 -0.20	56.95	56.30	56.90	894
28 Feb 13	57.00000 -0.50	57.50	57.00	57.50	286
27 Feb 13	57.50000 -0.10	57.67	56.90	57.60	1,145
26 Feb 13	57.60000 -0.50	58.00	57.60	57.90	521
25 Feb 13	58.10000 -0.01	58.10	58.10	58.10	45
22 Feb 13	58.11000 -0.28	58.40	58.00	58.40	691
21 Feb 13	58.39000 -0.12	58.51	58.39	58.51	407
20 Feb 13	58.51000 -0.08	59.00	58.15	58.48	770
19 Feb 13	58.59000 +0.09	58.59	58.11	58.58	222
18 Feb 13	58.50000 +0.37	58.50	57.51	57.51	1,162
15 Feb 13	58.13000 +0.32	58.20	57.70	58.20	298
14 Feb 13	57.81000 +0.14	58.10	57.81	58.10	280
13 Feb 13	57.67000 +0.08	58.00	57.20	57.20	957
12 Feb 13	57.59000 +0.09	57.60	57.01	57.47	878
11 Feb 13	57.50000 +0.03	57.50	57.46	57.47	462
08 Feb 13	57.47000 +0.45	57.47	57.01	57.02	524
07 Feb 13	57.02000 +0.01	57.02	57.01	57.01	270
06 Feb 13	57.01000 +0.00	57.60	57.00	57.00	564
05 Feb 13	57.01000 +0.29	57.50	57.00	57.00	859
04 Feb 13	56.72000 +0.82	57.30	56.00	56.20	2,132
01 Feb 13	55.90000 +0.70	55.90	55.20	55.20	517
31 Jan 13	55.20000 -0.01	55.23	55.20	55.21	358
30 Jan 13	55.21000 -0.59	55.80	55.21	55.80	414
29 Jan 13	55.80000 +0.45	55.80	55.41	55.41	401
28 Jan 13	55.35000 -0.35	55.80	55.35	55.80	381
25 Jan 13	55.70000 +0.69	55.70	55.01	55.01	581
24 Jan 13	55.01000 -0.60	56.10	55.00	56.00	1,758
23 Jan 13	55.61000 +0.41	56.09	55.60	55.60	599
22 Jan 13	55.20000 -0.30	55.55	55.20	55.50	345
21 Jan 13	55.50000 -0.80	55.61	55.00	55.61	2,104
18 Jan 13	56.30000 +0.20	56.30	55.70	55.70	630
17 Jan 13	56.10000 +0.70	56.10	55.20	55.39	1,286
16 Jan 13	55.40000 +0.00	55.40	55.40	55.40	108
15 Jan 13	55.40000 -0.28	55.68	55.40	55.67	393
14 Jan 13	55.68000 +1.78	55.68	53.92	53.92	2,518
11 Jan 13	53.90000 +0.00	53.93	53.90	53.93	192
10 Jan 13	53.90000 -0.40	54.40	53.90	54.30	453
09 Jan 13	54.30000 +0.41	54.30	53.60	53.89	738
08 Jan 13	53.89000 +0.24	54.10	53.65	53.90	430
07 Jan 13	53.65000 +0.75	53.80	52.90	52.90	700
04 Jan 13	52.90000 +0.00	52.90	52.90	52.90	153
03 Jan 13	52.90000 -0.50	53.40	52.90	53.40	439
02 Jan 13	53.40000 +1.00	53.40	52.40	52.90	1,217
31 Dec 12	52.40000 -0.40	52.90	52.40	52.90	440
28 Dec 12	52.80000 +0.80	52.80	51.60	51.60	960
27 Dec 12	52.00000 +0.70	52.00	51.31	51.31	958
24 Dec 12	51.30000 -0.50	51.30	51.23	51.23	510
21 Dec 12	51.80000 +0.50	51.80	51.01	51.01	1,109
20 Dec 12	51.30000 +1.00	51.30	50.40	50.40	1,284
19 Dec 12	50.30000 +0.55	50.30	49.87	49.87	248
18 Dec 12	49.75000 +0.05	50.20	49.75	50.20	342
17 Dec 12	49.70000 -0.30	50.10	49.70	50.10	176
14 Dec 12	50.00000 +0.50	50.00	49.50	49.50	271
13 Dec 12	49.50000 -0.10	49.60	49.50	49.60	582
12 Dec 12	49.60000 -0.10	49.70	49.60	49.70	112
11 Dec 12	49.70000 -0.20	49.70	49.70	49.70	55
10 Dec 12	49.90000 +0.07	50.30	49.80	50.20	328
07 Dec 12	49.83000 +0.01	49.90	49.80	49.80	323
06 Dec 12	49.82000 -0.57	50.39	49.82	50.38	286
05 Dec 12	50.39000 +0.00	50.39	49.40	49.40	194
04 Dec 12	50.39000 +0.96	50.39	49.60	50.30	534
03 Dec 12	49.43000 -0.39	50.30	49.42	49.85	426
30 Nov 12	49.82000 +0.52	50.00	49.10	49.10	1,086
29 Nov 12	49.30000 +0.69	49.30	48.61	48.61	496
28 Nov 12	48.61000 +0.00	48.62	48.61	48.61	148
27 Nov 12	48.61000 +0.00	48.65	48.61	48.63	271
26 Nov 12	48.61000 -0.54	49.15	48.61	49.15	317
23 Nov 12	49.15000 +0.16	49.15	48.50	48.50	373
22 Nov 12	48.99000 +0.39	49.00	48.40	48.50	503
21 Nov 12	48.60000 -0.35	48.95	48.60	48.95	379
20 Nov 12	48.95000 -0.20	49.00	48.95	49.00	354
19 Nov 12	49.15000 +0.05	49.50	49.11	49.11	169
16 Nov 12	49.10000 -0.15	49.25	49.10	49.25	342
15 Nov 12	49.25000 -0.05	49.30	49.25	49.30	93
14 Nov 12	49.30000 -0.59	49.89	49.30	49.89	368
13 Nov 12	49.89000 +0.69	49.89	49.20	49.20	200
12 Nov 12	49.20000 -0.30	49.40	49.20	49.40	319
09 Nov 12	49.50000 -0.21	49.71	49.50	49.71	440
08 Nov 12	49.71000 -0.59	50.30	49.70	50.30	453
07 Nov 12	50.30000 +0.10	50.30	49.70	50.20	142
06 Nov 12	50.20000 +0.18	50.30	49.70	50.30	300
05 Nov 12	50.02000 +0.01	50.02	50.02	50.02	1
02 Nov 12	50.01000 -0.19	50.20	50.01	50.20	544
01 Nov 12	50.20000 +0.69	50.20	50.00	50.00	398
31 Oct 12	49.51000 +0.00	49.51	49.51	49.51	1
30 Oct 12	49.51000 +0.01	50.00	49.51	49.51	142
29 Oct 12	49.50000 +0.00	49.51	49.50	49.51	223
26 Oct 12	49.50000 -0.10	49.60	49.50	49.60	222
25 Oct 12	49.60000 +0.00	49.80	49.60	49.60	187
24 Oct 12	49.60000 -0.30	50.10	49.60	49.90	690
23 Oct 12	49.90000 -0.30	50.20	49.90	50.20	410
22 Oct 12	50.20000 -0.10	50.20	50.20	50.20	72
19 Oct 12	50.30000 -0.70	51.00	50.30	50.40	687
18 Oct 12	51.00000 +0.51	51.00	50.49	50.49	580
17 Oct 12	50.49000 +0.49	50.50	49.81	50.00	955
16 Oct 12	50.00000 +0.00	50.30	49.80	50.30	351
15 Oct 12	50.00000 +0.18	50.00	49.80	49.84	631
12 Oct 12	49.82000 -0.58	50.30	49.80	50.20	1,513
11 Oct 12	50.40000 +0.09	50.90	50.30	50.30	449
10 Oct 12	50.31000 -0.19	50.50	50.30	50.50	299
09 Oct 12	50.50000 +0.00	50.51	50.50	50.50	154
08 Oct 12	50.50000 -0.15	50.65	50.50	50.65	231
05 Oct 12	50.65000 -0.04	51.10	50.50	50.69	418
04 Oct 12	50.69000 +0.41	50.69	50.10	50.25	441
03 Oct 12	50.28000 -0.52	50.80	50.10	50.80	730
02 Oct 12	50.80000 +0.10	50.80	50.70	50.70	187
01 Oct 12	50.70000 -0.10	50.70	50.20	50.20	393
28 Sep 12	50.80000 +0.10	50.80	50.31	50.31	245
27 Sep 12	50.70000 +0.10	50.70	50.60	50.60	205
26 Sep 12	50.60000 +0.40	50.60	50.10	50.20	217
25 Sep 12	50.20000 +0.00	50.70	50.20	50.70	294
24 Sep 12	50.20000 -0.21	50.80	50.20	50.40	243
21 Sep 12	50.41000 -0.79	50.80	50.41	50.80	567
20 Sep 12	51.20000 +0.49	51.20	50.70	50.70	204
19 Sep 12	50.71000 +0.00	51.30	50.70	51.20	375
18 Sep 12	50.71000 -0.09	50.71	50.71	50.71	141
17 Sep 12	50.80000 -0.40	51.20	50.80	51.20	246
14 Sep 12	51.20000 +0.70	51.20	50.50	50.50	643
13 Sep 12	50.50000 -0.01	50.52	50.50	50.51	153
12 Sep 12	50.51000 +0.11	51.00	50.40	50.40	566
11 Sep 12	50.40000 -0.20	50.98	50.40	50.60	503
10 Sep 12	50.60000 +0.00	51.00	50.30	50.57	784
07 Sep 12	50.60000 +0.60	50.60	50.00	50.00	2,148
06 Sep 12	50.00000 +0.91	50.00	49.09	49.09	936
05 Sep 12	49.09000 +0.09	49.09	49.00	49.00	45
04 Sep 12	49.00000 -0.20	49.10	49.00	49.10	237
03 Sep 12	49.20000 -0.40	49.20	49.20	49.20	87
31 Aug 12	49.60000 +0.60	49.60	49.00	49.00	486
30 Aug 12	49.00000 -0.49	49.00	49.00	49.00	115
29 Aug 12	49.49000 +0.61	49.49	48.88	48.88	131
28 Aug 12	48.88000 -0.07	49.30	48.88	48.88	301
27 Aug 12	48.95000 +0.05	48.95	48.92	48.92	79
24 Aug 12	48.90000 -0.49	49.40	48.90	49.39	317
23 Aug 12	49.39000 +0.49	49.40	48.80	48.90	247
22 Aug 12	48.90000 -0.40	49.30	48.90	49.30	194
21 Aug 12	49.30000 +0.19	49.40	48.90	49.11	574
20 Aug 12	49.11000 +0.01	49.30	49.10	49.10	249
17 Aug 12	49.10000 +0.20	49.10	48.40	48.89	369
16 Aug 12	48.90000 +0.69	48.90	48.21	48.21	1,448
15 Aug 12	48.21000 +0.01	48.21	48.21	48.21	1
14 Aug 12	48.20000 -0.03	48.25	48.20	48.23	305
13 Aug 12	48.23000 +0.02	48.23	48.20	48.20	176
10 Aug 12	48.21000 -0.29	48.70	48.10	48.50	579
09 Aug 12	48.50000 +0.50	48.50	47.90	48.01	646
08 Aug 12	48.00000 +0.00	48.00	48.00	48.00	61
07 Aug 12	48.00000 -0.30	48.40	47.90	48.40	220
06 Aug 12	48.30000 +0.77	48.30	47.50	47.50	543
03 Aug 12	47.53000 +0.18	48.58	47.51	48.58	162
02 Aug 12	47.35000 -0.85	48.50	47.30	48.40	429
01 Aug 12	48.20000 +1.05	48.20	47.15	47.15	76
31 Jul 12	47.15000 +0.05	48.30	47.10	47.70	697
30 Jul 12	47.10000 +0.00	47.10	47.00	47.00	311
27 Jul 12	47.10000 +0.00	47.10	47.10	47.10	13
26 Jul 12	47.10000 -0.10	47.10	47.10	47.10	81
25 Jul 12	47.20000 +0.00	47.20	47.20	47.20	74
24 Jul 12	47.20000 -0.10	47.20	47.20	47.20	186
23 Jul 12	47.30000 -0.20	47.40	47.30	47.40	235
20 Jul 12	47.50000 -0.10	47.60	47.50	47.60	418
19 Jul 12	47.60000 +0.07	47.60	47.53	47.53	160
18 Jul 12	47.53000 +0.00	47.53	47.53	47.53	1
17 Jul 12	47.53000 +0.00	47.54	47.52	47.53	240
16 Jul 12	47.53000 +0.01	48.29	47.53	48.00	411
13 Jul 12	47.52000 -0.25	47.77	47.52	47.77	100
12 Jul 12	47.77000 -0.23	47.99	47.77	47.99	376
11 Jul 12	48.00000 +0.10	48.00	47.77	47.90	140
10 Jul 12	47.90000 +0.00	47.90	47.30	47.41	477
09 Jul 12	47.90000 +0.10	47.90	47.80	47.80	146
06 Jul 12	47.80000 +0.50	47.80	47.20	47.30	352
05 Jul 12	47.30000 -0.20	47.99	47.30	47.51	385
04 Jul 12	47.50000 -0.01	47.57	47.50	47.57	200
03 Jul 12	47.51000 -0.49	47.61	47.51	47.60	521
02 Jul 12	48.00000 +0.30	48.00	47.30	47.30	562
29 Jun 12	47.70000 +0.70	47.70	46.91	46.91	1,011
28 Jun 12	47.00000 +0.00	47.01	47.00	47.00	294
27 Jun 12	47.00000 -0.10	47.10	47.00	47.10	274
26 Jun 12	47.10000 -0.40	47.30	47.10	47.30	516
25 Jun 12	47.50000 -0.59	48.09	47.50	48.09	411
22 Jun 12	48.09000 +0.49	48.09	47.61	47.61	166
21 Jun 12	47.60000 +0.19	48.00	47.41	47.90	952
20 Jun 12	47.41000 +0.01	47.89	47.41	47.41	184
19 Jun 12	47.40000 -0.20	47.60	47.40	47.60	328
18 Jun 12	47.60000 -0.49	48.09	47.60	47.60	174
15 Jun 12	48.09000 +0.29	48.09	47.60	47.60	370
14 Jun 12	47.80000 +0.00	47.80	47.80	47.80	169
13 Jun 12	47.80000 -0.20	48.00	47.80	48.00	551
12 Jun 12	48.00000 +0.00	48.00	47.90	47.90	291
11 Jun 12	48.00000 -0.50	48.00	48.00	48.00	120
08 Jun 12	48.50000 +0.59	48.50	47.91	47.91	102
07 Jun 12	47.91000 -0.09	48.10	47.90	48.00	637
06 Jun 12	48.00000 -0.30	48.30	48.00	48.30	552
05 Jun 12	48.30000 -0.70	48.61	48.30	48.60	615
04 Jun 12	49.00000 +0.50	49.00	48.50	48.50	83
01 Jun 12	48.50000 -0.01	48.51	48.50	48.51	208
31 May 12	48.51000 -0.19	49.00	48.50	48.70	305
30 May 12	48.70000 -0.10	48.81	48.70	48.80	203
29 May 12	48.80000 -0.20	49.00	48.80	49.00	268
28 May 12	49.00000 +0.09	49.00	49.00	49.00	19
25 May 12	48.91000 -0.09	49.02	48.90	49.00	286
24 May 12	49.00000 +0.00	49.00	49.00	49.00	171
23 May 12	49.00000 +0.00	49.00	49.00	49.00	190
22 May 12	49.00000 -0.12	49.13	49.00	49.13	523
21 May 12	49.12000 -0.28	49.12	49.10	49.10	43
18 May 12	49.40000 +0.00	49.40	49.40	49.40	223
17 May 12	49.40000 +0.30	49.40	49.40	49.40	108
16 May 12	49.10000 -0.31	49.80	49.10	49.80	717
15 May 12	49.41000 -0.09	49.51	49.40	49.51	211
14 May 12	49.50000 -0.60	50.00	49.50	49.60	653
11 May 12	50.10000 +0.50	50.10	49.60	49.60	238
10 May 12	49.60000 -3.80	49.62	49.60	49.62	257
09 May 12	53.40000 +0.00	53.50	52.90	53.40	448
08 May 12	53.40000 +0.10	53.40	53.30	53.30	158
07 May 12	53.30000 +0.60	53.30	52.71	52.71	269
04 May 12	52.70000 -0.20	52.80	52.70	52.80	361
03 May 12	52.90000 +0.10	53.30	52.80	52.80	381
02 May 12	52.80000 +0.10	53.25	52.80	53.19	400
30 Apr 12	52.70000 +0.20	53.10	52.51	52.51	306
27 Apr 12	52.50000 -0.75	53.00	52.50	52.80	972
26 Apr 12	53.25000 +0.35	53.25	52.80	52.95	810
25 Apr 12	52.90000 -0.40	53.29	52.90	53.00	347
24 Apr 12	53.30000 +0.00	53.30	53.00	53.30	369
23 Apr 12	53.30000 +0.18	53.60	53.30	53.60	85
20 Apr 12	53.12000 -0.48	53.70	53.10	53.30	748
19 Apr 12	53.60000 +0.00	53.60	53.60	53.60	96
18 Apr 12	53.60000 +0.50	53.60	53.10	53.10	41
17 Apr 12	53.10000 -0.40	53.60	53.10	53.50	174
16 Apr 12	53.50000 +0.50	53.50	53.00	53.00	275
13 Apr 12	53.00000 -1.09	53.80	53.00	53.10	538
12 Apr 12	54.09000 +0.09	54.09	53.20	54.00	164
11 Apr 12	54.00000 +0.10	54.00	53.20	53.81	857
10 Apr 12	53.90000 -0.20	53.92	53.90	53.90	450
05 Apr 12	54.10000 -0.20	54.69	54.10	54.32	392
04 Apr 12	54.30000 -0.20	54.60	54.30	54.51	284
03 Apr 12	54.50000 -0.40	55.00	54.50	54.50	412
02 Apr 12	54.90000 +0.10	54.90	54.31	54.80	168
30 Mar 12	54.80000 +0.40	54.80	54.40	54.40	305
29 Mar 12	54.40000 -0.10	54.70	54.40	54.52	421
28 Mar 12	54.50000 -0.51	55.01	54.50	55.01	1,646
27 Mar 12	55.01000 -0.19	55.40	54.90	55.20	632
26 Mar 12	55.20000 +0.30	55.20	54.70	54.91	259
23 Mar 12	54.90000 +0.06	54.90	54.90	54.90	141
22 Mar 12	54.84000 +0.01	54.84	54.83	54.84	100
21 Mar 12	54.83000 +0.02	55.30	54.82	54.82	123
20 Mar 12	54.81000 -0.79	55.21	54.81	55.21	476
19 Mar 12	55.60000 +0.38	55.60	55.10	55.10	216
16 Mar 12	55.22000 +0.16	55.50	55.22	55.40	311
15 Mar 12	55.06000 -0.24	55.40	55.01	55.40	201
14 Mar 12	55.30000 +0.80	55.30	54.50	54.50	587
13 Mar 12	54.50000 -0.15	54.65	54.50	54.65	224
12 Mar 12	54.65000 +0.03	54.65	54.60	54.60	110
09 Mar 12	54.62000 +0.02	54.62	54.62	54.62	47
08 Mar 12	54.60000 -0.01	54.63	54.60	54.62	186
07 Mar 12	54.61000 +0.01	54.61	54.60	54.60	13
06 Mar 12	54.60000 -0.50	55.00	54.60	55.00	355
05 Mar 12	55.10000 +0.00	55.10	55.10	55.10	111
02 Mar 12	55.10000 +0.80	55.10	54.37	54.37	465
01 Mar 12	54.30000 -0.60	54.90	54.30	54.90	821
29 Feb 12	54.90000 +0.45	55.00	54.40	54.40	369
28 Feb 12	54.45000 -0.25	54.80	54.41	54.80	350
27 Feb 12	54.70000 +0.20	54.70	54.50	54.50	262
24 Feb 12	54.50000 +0.50	54.50	54.00	54.00	424
23 Feb 12	54.00000 -0.20	54.10	54.00	54.10	542
22 Feb 12	54.20000 -0.01	54.25	54.20	54.25	217
21 Feb 12	54.21000 -0.59	54.79	54.20	54.79	739
20 Feb 12	54.80000 +0.47	54.80	54.31	54.32	507
17 Feb 12	54.33000 -0.07	54.80	54.30	54.80	563
16 Feb 12	54.40000 -0.30	54.70	54.40	54.70	201
15 Feb 12	54.70000 +0.20	54.70	54.40	54.40	283
14 Feb 12	54.50000 +0.00	54.50	54.50	54.50	180
13 Feb 12	54.50000 -0.01	54.50	54.50	54.50	2
10 Feb 12	54.51000 +0.31	54.51	54.00	54.20	790
09 Feb 12	54.20000 +0.20	54.20	53.50	53.99	1,147
08 Feb 12	54.00000 +0.40	54.10	53.60	53.99	586
07 Feb 12	53.60000 -0.39	53.99	53.50	53.50	293
06 Feb 12	53.99000 +0.49	54.00	53.50	53.50	378
03 Feb 12	53.50000 +0.01	54.10	53.11	53.11	1,766
02 Feb 12	53.49000 +0.10	53.50	52.90	52.90	670
01 Feb 12	53.39000 +0.89	53.39	52.50	52.50	1,120
31 Jan 12	52.50000 +0.40	52.50	52.01	52.10	842
30 Jan 12	52.10000 +0.50	52.10	51.11	51.11	1,132
27 Jan 12	51.60000 +0.10	51.60	51.35	51.35	291
26 Jan 12	51.50000 +0.20	51.50	50.81	50.81	1,684
25 Jan 12	51.30000 -0.10	51.89	51.30	51.40	492
24 Jan 12	51.40000 -0.40	51.90	51.40	51.80	450
23 Jan 12	51.80000 +1.50	51.80	50.30	50.30	1,339
20 Jan 12	50.30000 -0.50	50.80	50.30	50.80	192
19 Jan 12	50.80000 +0.48	50.80	50.20	50.32	649
18 Jan 12	50.32000 -0.38	50.32	50.31	50.31	118
17 Jan 12	50.70000 +0.50	50.70	50.01	50.60	866
16 Jan 12	50.20000 -0.01	50.20	50.10	50.10	184
13 Jan 12	50.21000 -0.39	50.70	50.21	50.60	387
12 Jan 12	50.60000 +0.49	50.60	50.10	50.10	204
11 Jan 12	50.11000 +0.01	50.60	50.10	50.10	186
10 Jan 12	50.10000 -0.40	50.50	50.10	50.50	151
09 Jan 12	50.50000 +0.20	50.50	50.00	50.30	491
06 Jan 12	50.30000 +0.30	50.30	49.70	50.00	616
05 Jan 12	50.00000 +0.19	50.00	49.81	49.81	135
04 Jan 12	49.81000 -0.77	50.47	49.81	50.00	1,196
03 Jan 12	50.58000 +0.08	50.60	50.50	50.50	146
02 Jan 12	50.50000 +0.00	50.50	50.50	50.50	29
30 Dec 11	50.50000 +0.50	50.50	50.00	50.00	501
29 Dec 11	50.00000 +0.30	50.00	49.40	49.71	708
28 Dec 11	49.70000 -0.30	50.00	49.70	49.80	275
27 Dec 11	50.00000 -0.50	50.00	49.00	49.00	581
23 Dec 11	50.50000 +1.00	50.50	49.50	49.50	363
22 Dec 11	49.50000 +0.50	50.42	49.50	50.42	71
21 Dec 11	49.00000 -0.31	50.30	49.00	50.00	1,348
20 Dec 11	49.31000 -0.09	50.00	49.30	49.41	308
19 Dec 11	49.40000 -0.20	50.00	49.40	49.55	1,125
16 Dec 11	49.60000 -0.17	49.77	49.60	49.77	286
15 Dec 11	49.77000 +0.00	49.78	49.77	49.78	469
14 Dec 11	49.77000 +0.00	49.78	49.77	49.78	441
13 Dec 11	49.77000 -0.38	50.50	49.77	50.50	572
12 Dec 11	50.15000 +0.15	50.15	50.00	50.00	97
09 Dec 11	50.00000 +0.10	50.50	49.80	49.90	628
08 Dec 11	49.90000 -0.10	50.01	49.90	50.00	369
07 Dec 11	50.00000 -0.16	50.16	50.00	50.15	468
06 Dec 11	50.16000 +0.15	50.50	50.00	50.01	902
05 Dec 11	50.01000 -0.10	50.01	50.00	50.00	173
02 Dec 11	50.11000 +0.09	50.50	50.11	50.11	40
01 Dec 11	50.02000 -0.09	50.20	50.02	50.20	184
30 Nov 11	50.11000 -0.16	50.70	50.10	50.28	401
29 Nov 11	50.27000 -0.63	50.90	50.27	50.90	696
28 Nov 11	50.90000 +0.54	50.90	50.36	50.36	564
25 Nov 11	50.36000 -0.24	50.36	50.36	50.36	363
24 Nov 11	50.60000 +0.00	50.66	50.60	50.60	100
23 Nov 11	50.60000 -0.06	51.19	50.60	50.67	439
22 Nov 11	50.66000 -0.34	51.01	50.66	51.00	937
21 Nov 11	51.00000 -0.59	51.00	51.00	51.00	120
18 Nov 11	51.59000 +0.19	51.59	51.00	51.40	885
17 Nov 11	51.40000 -0.60	51.60	51.40	51.60	317
16 Nov 11	52.00000 +0.40	52.00	51.30	51.50	893
15 Nov 11	51.60000 -0.41	52.47	51.60	52.01	685
14 Nov 11	52.01000 -0.19	52.20	52.00	52.20	466
11 Nov 11	52.20000 -0.21	52.30	52.20	52.30	289
10 Nov 11	52.41000 -0.06	52.47	52.41	52.47	164
09 Nov 11	52.47000 +0.01	52.48	52.47	52.47	243
08 Nov 11	52.46000 +0.01	52.46	52.45	52.45	75
07 Nov 11	52.45000 +0.05	52.45	52.40	52.40	278
04 Nov 11	52.40000 +0.48	52.90	51.70	51.80	1,428
03 Nov 11	51.92000 +0.01	51.93	51.91	51.91	187
02 Nov 11	51.91000 +0.01	51.91	51.90	51.91	441
01 Nov 11	51.90000 -0.70	52.60	51.90	52.60	686
31 Oct 11	52.60000 +0.10	52.60	52.50	52.50	136
28 Oct 11	52.50000 +0.50	52.50	52.00	52.00	659
27 Oct 11	52.00000 +0.99	52.00	51.01	51.01	1,609
26 Oct 11	51.01000 -0.58	51.59	51.00	51.59	377
25 Oct 11	51.59000 +0.09	51.59	51.11	51.50	200
24 Oct 11	51.50000 +0.00	51.50	51.50	51.50	2
21 Oct 11	51.50000 +0.50	51.50	51.00	51.00	394
20 Oct 11	51.00000 -0.02	51.49	51.00	51.02	233
19 Oct 11	51.02000 +0.00	51.03	51.01	51.01	218
18 Oct 11	51.02000 -0.02	51.05	51.01	51.04	221
17 Oct 11	51.04000 -0.46	51.04	51.00	51.00	712
14 Oct 11	51.50000 -0.09	51.50	51.10	51.10	522
13 Oct 11	51.59000 -0.05	51.64	51.10	51.64	511
12 Oct 11	51.64000 +0.34	51.64	51.20	51.33	523
11 Oct 11	51.30000 -0.20	51.51	51.30	51.50	284
10 Oct 11	51.50000 -0.39	51.89	51.50	51.89	75
07 Oct 11	51.89000 +0.09	51.89	51.40	51.82	589
06 Oct 11	51.80000 +0.31	51.80	51.20	51.49	966
05 Oct 11	51.49000 +0.29	51.49	51.10	51.10	329
04 Oct 11	51.20000 -0.10	51.20	51.20	51.20	145
03 Oct 11	51.30000 -0.10	51.30	51.30	51.30	173
30 Sep 11	51.40000 -0.20	51.63	51.40	51.63	410
29 Sep 11	51.60000 -0.01	51.60	51.60	51.60	46
28 Sep 11	51.61000 -0.68	51.81	51.61	51.81	504
27 Sep 11	52.29000 +0.29	52.50	51.70	52.50	2,347
26 Sep 11	52.00000 -0.20	52.00	52.00	52.00	185
23 Sep 11	52.20000 -0.30	52.50	52.20	52.40	1,038
22 Sep 11	52.50000 -0.20	52.70	52.50	52.70	306
21 Sep 11	52.70000 -0.45	53.49	52.70	53.01	1,069
20 Sep 11	53.15000 +0.14	53.49	53.02	53.02	189
19 Sep 11	53.01000 +0.00	53.01	53.01	53.01	152
16 Sep 11	53.01000 -0.50	53.51	53.01	53.51	598
15 Sep 11	53.51000 +0.01	53.51	53.50	53.50	106
14 Sep 11	53.50000 +0.00	54.10	53.50	53.50	614
13 Sep 11	53.50000 -0.22	53.72	53.50	53.72	593
12 Sep 11	53.72000 -0.38	54.10	53.72	54.10	1,882
09 Sep 11	54.10000 -0.41	54.50	54.10	54.50	462
08 Sep 11	54.51000 +0.00	54.51	54.51	54.51	93
07 Sep 11	54.51000 +0.01	54.51	54.51	54.51	84
06 Sep 11	54.50000 -0.90	55.29	54.50	55.29	225
05 Sep 11	55.40000 -0.09	55.40	55.01	55.26	178
02 Sep 11	55.49000 +0.99	55.49	54.51	54.51	164
01 Sep 11	54.50000 -0.65	55.25	54.50	55.00	874
31 Aug 11	55.15000 +0.50	55.15	54.60	54.60	716
30 Aug 11	54.65000 +0.00	54.65	54.65	54.65	195
29 Aug 11	54.65000 -0.45	55.00	54.65	55.00	768
26 Aug 11	55.10000 +0.10	55.21	55.00	55.21	338
25 Aug 11	55.00000 -0.01	55.11	55.00	55.11	417
24 Aug 11	55.01000 +0.00	55.01	55.01	55.01	130
23 Aug 11	55.01000 -0.19	55.25	55.00	55.20	267
22 Aug 11	55.20000 +0.00	55.20	55.10	55.10	305
19 Aug 11	55.20000 +0.00	55.70	55.20	55.70	210
18 Aug 11	55.20000 -0.59	55.80	55.20	55.79	312
17 Aug 11	55.79000 +0.39	55.79	55.20	55.30	659
16 Aug 11	55.40000 -0.10	55.51	55.40	55.51	438
15 Aug 11	55.50000 -0.20	56.00	55.50	55.70	324
12 Aug 11	55.70000 -0.10	55.75	55.70	55.70	362
11 Aug 11	55.80000 -0.70	56.40	55.80	56.40	1,700
10 Aug 11	56.50000 -0.30	57.10	56.50	56.70	755
09 Aug 11	56.80000 -0.20	57.00	56.80	57.00	580
08 Aug 11	57.00000 -0.60	57.50	57.00	57.50	1,241
05 Aug 11	57.60000 +0.10	57.60	57.50	57.50	192
04 Aug 11	57.50000 -0.70	58.20	57.50	58.20	505
03 Aug 11	58.20000 -0.20	58.20	57.70	57.80	769
02 Aug 11	58.40000 +0.39	58.49	58.00	58.01	214
01 Aug 11	58.01000 -0.09	58.01	58.00	58.00	155
29 Jul 11	58.10000 -0.20	58.10	58.00	58.10	461
28 Jul 11	58.30000 -0.13	58.89	58.30	58.43	203
27 Jul 11	58.43000 -0.18	58.51	58.41	58.50	543
26 Jul 11	58.61000 -0.44	59.08	58.61	59.05	610
25 Jul 11	59.05000 +0.37	59.05	58.60	58.68	354
22 Jul 11	58.68000 +0.28	59.09	58.40	58.40	2,241
21 Jul 11	58.40000 +0.30	58.50	58.00	58.21	589
20 Jul 11	58.10000 -0.21	58.30	58.10	58.30	452
19 Jul 11	58.31000 -0.68	58.44	58.30	58.44	754
18 Jul 11	58.99000 +0.19	59.00	58.50	58.75	1,193
15 Jul 11	58.80000 -0.21	59.10	58.75	59.01	876
14 Jul 11	59.01000 +0.01	59.01	59.00	59.00	100
13 Jul 11	59.00000 -0.05	59.05	59.00	59.05	144
12 Jul 11	59.05000 -0.05	59.59	59.05	59.10	216
11 Jul 11	59.10000 -0.72	60.30	59.10	60.30	1,299
08 Jul 11	59.82000 -0.48	60.30	59.82	60.30	112
07 Jul 11	60.30000 +0.39	60.30	59.80	59.91	366
06 Jul 11	59.91000 +0.00	59.91	59.90	59.91	116
05 Jul 11	59.91000 -0.48	60.38	59.90	60.38	280
04 Jul 11	60.39000 +0.49	60.39	59.90	59.90	38
01 Jul 11	59.90000 -0.50	60.50	59.90	60.50	207
30 Jun 11	60.40000 +0.80	60.40	59.61	60.10	707
29 Jun 11	59.60000 +0.00	60.10	59.10	59.60	887
28 Jun 11	59.60000 +0.00	59.60	59.00	59.60	861
27 Jun 11	59.60000 -0.40	60.10	59.60	60.10	106
24 Jun 11	60.00000 +0.30	60.00	59.30	59.70	970
23 Jun 11	59.70000 -0.50	60.30	59.70	60.20	545
22 Jun 11	60.20000 +0.40	60.20	59.60	59.70	429
21 Jun 11	59.80000 -0.20	60.30	59.80	60.00	445
20 Jun 11	60.00000 -0.20	60.10	60.00	60.10	556
17 Jun 11	60.20000 -0.35	60.55	60.20	60.55	337
16 Jun 11	60.55000 -0.05	61.10	60.55	60.60	164
15 Jun 11	60.60000 -0.90	61.30	60.60	60.70	429
14 Jun 11	61.50000 +0.30	61.50	60.80	61.20	371
13 Jun 11	61.20000 +0.60	61.20	60.95	60.95	300
10 Jun 11	60.60000 +0.00	61.10	60.60	60.60	362
09 Jun 11	60.60000 -0.80	61.50	60.60	61.50	520
08 Jun 11	61.40000 -0.20	61.50	61.00	61.00	354
07 Jun 11	61.60000 +0.60	61.60	61.00	61.00	63
06 Jun 11	61.00000 -0.60	61.60	61.00	61.10	214
03 Jun 11	61.60000 +0.60	61.60	61.00	61.00	336
02 Jun 11	61.00000 +0.00	61.00	61.00	61.00	31
01 Jun 11	61.00000 -0.10	61.70	61.00	61.10	198
31 May 11	61.10000 -0.10	61.80	61.01	61.20	1,416
30 May 11	61.20000 +0.00	61.70	61.20	61.70	46
27 May 11	61.20000 -0.10	61.80	61.20	61.30	229
26 May 11	61.30000 -0.20	61.90	61.30	61.51	335
25 May 11	61.50000 -0.50	62.00	61.50	62.00	62
24 May 11	62.00000 +0.00	62.00	61.20	61.50	522
23 May 11	62.00000 +0.00	62.00	61.50	62.00	183
20 May 11	62.00000 +0.90	62.00	61.15	61.15	654
19 May 11	61.10000 +0.40	61.70	60.70	60.70	676
18 May 11	60.70000 +0.65	61.80	60.20	60.69	2,868
17 May 11	60.05000 -0.15	60.60	59.60	60.18	954
16 May 11	60.20000 +0.20	60.20	60.08	60.08	174
13 May 11	60.00000 -0.05	60.07	59.60	59.99	1,555
12 May 11	60.05000 +0.05	60.05	59.95	60.00	761
11 May 11	60.00000 -0.20	60.10	60.00	60.10	1,168
10 May 11	60.20000 -0.52	60.68	60.20	60.68	1,294
09 May 11	60.72000 -3.38	60.72	60.54	60.54	722
06 May 11	64.10000 -0.10	64.10	63.51	63.70	542
05 May 11	64.20000 +0.00	64.20	63.70	64.20	674
04 May 11	64.20000 +0.20	64.20	63.40	64.00	1,815
03 May 11	64.00000 +0.40	64.00	63.00	63.00	1,223
02 May 11	63.60000 +0.45	63.60	62.80	63.38	1,284
29 Apr 11	63.15000 +0.75	63.44	62.40	63.40	343
28 Apr 11	62.40000 -0.20	63.40	62.40	63.40	1,148
27 Apr 11	62.60000 -0.31	63.00	62.60	62.91	690
26 Apr 11	62.91000 -0.88	63.20	62.90	63.20	1,397
21 Apr 11	63.79000 +0.19	63.80	63.11	63.60	601
20 Apr 11	63.60000 +1.00	63.60	62.71	62.71	560
19 Apr 11	62.60000 -0.30	63.20	62.60	62.80	452
18 Apr 11	62.90000 -0.21	63.65	62.90	63.65	778
15 Apr 11	63.11000 -0.49	63.60	63.11	63.60	665
14 Apr 11	63.60000 +0.60	63.60	62.70	63.00	866
13 Apr 11	63.00000 +0.20	63.60	62.80	63.40	628
12 Apr 11	62.80000 -0.20	63.40	62.50	63.00	845
11 Apr 11	63.00000 +0.05	63.00	62.51	62.95	903
08 Apr 11	62.95000 +0.56	62.95	62.00	62.38	716
07 Apr 11	62.39000 -0.01	62.40	61.62	62.40	83
06 Apr 11	62.40000 +0.60	62.40	61.25	61.80	653
05 Apr 11	61.80000 +0.55	61.80	61.40	61.80	325
04 Apr 11	61.25000 +0.25	61.80	61.25	61.60	665
01 Apr 11	61.00000 -0.10	61.00	61.00	61.00	373
31 Mar 11	61.10000 -0.31	61.10	61.10	61.10	105
30 Mar 11	61.41000 +0.41	61.41	61.00	61.00	400
29 Mar 11	61.00000 +0.00	61.20	61.00	61.20	379
28 Mar 11	61.00000 +0.60	61.00	61.00	61.00	603
25 Mar 11	60.40000 +0.40	60.40	60.40	60.40	213
24 Mar 11	60.00000 +0.60	60.00	59.80	59.80	303
23 Mar 11	59.40000 -0.20	59.40	59.40	59.40	73
22 Mar 11	59.60000 +0.20	59.60	59.60	59.60	166
21 Mar 11	59.40000 +0.39	59.40	59.02	59.02	237
18 Mar 11	59.01000 +0.00	59.02	59.01	59.02	83
17 Mar 11	59.01000 +0.00	59.11	59.01	59.11	596
16 Mar 11	59.01000 -0.69	59.01	59.01	59.01	571
15 Mar 11	59.70000 -0.05	59.70	59.65	59.65	1,093
14 Mar 11	59.75000 +0.03	60.10	59.75	60.10	452
11 Mar 11	59.72000 -0.23	59.80	59.72	59.80	449
10 Mar 11	59.95000 -0.15	60.00	59.95	60.00	719
09 Mar 11	60.10000 +0.10	60.10	60.10	60.10	79
08 Mar 11	60.00000 -0.30	60.00	60.00	60.00	581
07 Mar 11	60.30000 +0.30	60.30	60.30	60.30	304
04 Mar 11	60.00000 -0.20	60.40	60.00	60.40	224
03 Mar 11	60.20000 +0.69	60.20	60.00	60.00	438
02 Mar 11	59.51000 +0.01	59.51	59.50	59.50	201
01 Mar 11	59.50000 -0.30	60.00	59.50	60.00	412
28 Feb 11	59.80000 +0.59	59.80	59.00	59.00	375
25 Feb 11	59.21000 +0.69	59.21	59.00	59.00	569
24 Feb 11	58.52000 -0.88	59.21	58.52	59.21	1,510
23 Feb 11	59.40000 -0.60	59.60	59.40	59.60	364
22 Feb 11	60.00000 -0.51	60.40	60.00	60.40	657
21 Feb 11	60.51000 -0.47	60.51	60.50	60.50	349
18 Feb 11	60.98000 -0.02	60.98	60.81	60.81	46
17 Feb 11	61.00000 +0.00	61.00	61.00	61.00	299
16 Feb 11	61.00000 +0.80	61.00	60.80	60.80	497
15 Feb 11	60.20000 -0.20	60.60	60.20	60.60	249
14 Feb 11	60.40000 +0.60	60.40	60.40	60.40	230
11 Feb 11	59.80000 -0.31	60.11	59.80	60.11	194
10 Feb 11	60.11000 +0.11	60.11	59.80	59.80	485
09 Feb 11	60.00000 +0.40	60.00	60.00	60.00	961
08 Feb 11	59.60000 +0.20	59.60	59.01	59.01	589
07 Feb 11	59.40000 +0.45	59.40	58.80	58.80	139
04 Feb 11	58.95000 -0.05	58.95	58.90	58.90	422
03 Feb 11	59.00000 +0.19	59.00	58.60	58.60	421
02 Feb 11	58.81000 +0.64	58.81	58.80	58.80	300
01 Feb 11	58.17000 -0.22	58.17	58.12	58.12	251
31 Jan 11	58.39000 +0.25	58.39	58.39	58.39	133
28 Jan 11	58.14000 +0.07	58.14	58.12	58.12	79
27 Jan 11	58.07000 +0.04	58.07	58.06	58.06	90
26 Jan 11	58.03000 -0.37	58.04	58.03	58.04	904
25 Jan 11	58.40000 +0.20	58.40	58.40	58.40	114
24 Jan 11	58.20000 +0.08	58.20	58.20	58.20	68
21 Jan 11	58.12000 +0.12	58.12	58.04	58.04	168
20 Jan 11	58.00000 -0.15	58.00	58.00	58.00	149
19 Jan 11	58.15000 +0.23	58.15	58.01	58.01	41
18 Jan 11	57.92000 +0.06	57.92	57.87	57.87	153
17 Jan 11	57.86000 -0.34	57.86	57.86	57.86	224
14 Jan 11	58.20000 +0.38	58.20	58.00	58.00	254
13 Jan 11	57.82000 +0.12	57.82	57.80	57.80	659
12 Jan 11	57.70000 -0.10	57.70	57.70	57.70	87
11 Jan 11	57.80000 +0.40	57.80	57.42	57.42	87
10 Jan 11	57.40000 -0.30	57.40	57.40	57.40	117
07 Jan 11	57.70000 +0.50	57.70	57.70	57.70	498
06 Jan 11	57.20000 +0.20	57.20	56.80	56.80	115
05 Jan 11	57.00000 +0.20	57.00	56.71	56.71	413
04 Jan 11	56.80000 +0.99	56.80	55.82	55.82	551
03 Jan 11	55.81000 +0.21	55.81	55.80	55.80	33
31 Dec 10	55.60000 +0.00	55.60	55.60	55.60	1
30 Dec 10	55.60000 +0.09	55.60	55.60	55.60	28
29 Dec 10	55.51000 +0.11	55.51	55.40	55.40	896
28 Dec 10	55.40000 -0.20	55.60	55.40	55.60	394
27 Dec 10	55.60000 +0.00	55.60	55.60	55.60	251
24 Dec 10	55.60000 -0.12	55.60	55.60	55.60	375
23 Dec 10	55.72000 -0.18	56.20	55.72	56.20	469
22 Dec 10	55.90000 +0.10	55.90	55.70	55.70	732
21 Dec 10	55.80000 +0.00	55.82	55.80	55.82	215
20 Dec 10	55.80000 -0.40	55.80	55.80	55.80	617
17 Dec 10	56.20000 +0.55	56.20	56.00	56.00	575
16 Dec 10	55.65000 -0.35	55.65	55.65	55.65	614
15 Dec 10	56.00000 +0.17	56.00	56.00	56.00	1,090
14 Dec 10	55.83000 -0.27	55.83	55.83	55.83	620
13 Dec 10	56.10000 +0.09	56.10	56.00	56.00	432
10 Dec 10	56.01000 -0.01	56.01	56.01	56.01	737
09 Dec 10	56.02000 +0.01	56.02	56.01	56.01	344
08 Dec 10	56.01000 +0.01	56.01	56.01	56.01	256
07 Dec 10	56.00000 -0.10	56.00	56.00	56.00	763
06 Dec 10	56.10000 -0.90	56.20	56.10	56.20	1,355
03 Dec 10	57.00000 -0.40	57.00	57.00	57.00	435
02 Dec 10	57.40000 +0.75	57.40	57.20	57.20	1,350
01 Dec 10	56.65000 -0.25	56.85	56.65	56.85	1,161
30 Nov 10	56.90000 -0.50	57.00	56.90	57.00	1,200
29 Nov 10	57.40000 -0.40	57.40	57.40	57.40	409
26 Nov 10	57.80000 -0.40	58.25	57.80	58.25	227
25 Nov 10	58.20000 +0.39	58.20	58.20	58.20	518
24 Nov 10	57.81000 -0.19	57.81	57.80	57.80	440
23 Nov 10	58.00000 -0.20	58.00	58.00	58.00	1,256
22 Nov 10	58.20000 +0.40	58.20	58.20	58.20	70
19 Nov 10	57.80000 -0.40	58.00	57.80	58.00	310
18 Nov 10	58.20000 +0.20	58.40	58.20	58.40	311
17 Nov 10	58.00000 -0.10	58.00	58.00	58.00	648
16 Nov 10	58.10000 -0.90	58.10	58.10	58.10	648
15 Nov 10	59.00000 +0.00	59.00	58.90	58.90	214
12 Nov 10	59.00000 -0.20	59.00	59.00	59.00	223
11 Nov 10	59.20000 +0.00	59.20	59.20	59.20	28
10 Nov 10	59.20000 +0.00	59.20	59.20	59.20	288
09 Nov 10	59.20000 +0.00	59.20	59.20	59.20	60
08 Nov 10	59.20000 -0.10	59.20	59.20	59.20	892
05 Nov 10	59.30000 -0.45	59.30	59.30	59.30	859
04 Nov 10	59.75000 +0.15	59.75	59.70	59.70	224
03 Nov 10	59.60000 -0.40	59.60	59.60	59.60	273
02 Nov 10	60.00000 +0.00	60.00	59.80	59.80	120
01 Nov 10	60.00000 +0.40	60.00	60.00	60.00	300
29 Oct 10	59.60000 -0.25	59.60	59.60	59.60	52
28 Oct 10	59.85000 +0.85	59.85	59.85	59.85	545
27 Oct 10	59.00000 +0.50	59.00	58.60	58.60	572
26 Oct 10	58.50000 +0.31	58.50	58.49	58.49	857
25 Oct 10	58.19000 +1.19	58.19	58.19	58.19	338
22 Oct 10	57.00000 -0.60	57.40	57.00	57.40	242
21 Oct 10	57.60000 +0.59	57.60	57.00	57.00	447
20 Oct 10	57.01000 +0.01	57.01	57.01	57.01	165
19 Oct 10	57.00000 -0.20	57.20	57.00	57.20	62
18 Oct 10	57.20000 +0.40	57.20	57.20	57.20	192
15 Oct 10	56.80000 +0.00	56.80	56.80	56.80	38
14 Oct 10	56.80000 -0.43	56.80	56.80	56.80	270
13 Oct 10	57.23000 -0.37	57.23	57.23	57.23	187
12 Oct 10	57.60000 -0.40	57.60	57.60	57.60	119
11 Oct 10	58.00000 +0.00	58.00	58.00	58.00	173
08 Oct 10	58.00000 +0.40	58.00	57.60	57.60	542
07 Oct 10	57.60000 -0.40	57.80	57.60	57.80	227
06 Oct 10	58.00000 +0.40	58.00	58.00	58.00	163
05 Oct 10	57.60000 -0.20	57.80	57.60	57.80	292
04 Oct 10	57.80000 -0.20	57.80	57.80	57.80	50
01 Oct 10	58.00000 -0.20	58.40	58.00	58.40	116
30 Sep 10	58.20000 +0.20	58.20	57.80	57.80	178
29 Sep 10	58.00000 +0.00	58.00	58.00	58.00	157
28 Sep 10	58.00000 -0.35	58.10	58.00	58.10	130
27 Sep 10	58.35000 +0.15	58.35	58.35	58.35	12
24 Sep 10	58.20000 +0.40	58.20	57.60	57.60	396
23 Sep 10	57.80000 -0.20	57.80	57.80	57.80	91
22 Sep 10	58.00000 -0.40	58.39	58.00	58.39	58
21 Sep 10	58.40000 +0.40	58.40	57.80	57.80	314
20 Sep 10	58.00000 +0.00	58.40	58.00	58.40	395
17 Sep 10	58.00000 +0.80	58.00	57.80	57.80	555
16 Sep 10	57.20000 -0.60	57.80	57.20	57.80	394
15 Sep 10	57.80000 +0.40	57.80	57.80	57.80	120
14 Sep 10	57.40000 +0.00	57.80	57.40	57.80	392
13 Sep 10	57.40000 +1.40	57.40	57.00	57.00	559
10 Sep 10	56.00000 +0.35	56.00	55.80	55.80	190
09 Sep 10	55.65000 +0.85	55.65	55.40	55.40	256
08 Sep 10	54.80000 -0.20	55.00	54.80	55.00	108
07 Sep 10	55.00000 -0.20	55.00	55.00	55.00	201
06 Sep 10	55.20000 +0.20	55.20	55.20	55.20	52
03 Sep 10	55.00000 +0.00	55.00	55.00	55.00	70
02 Sep 10	55.00000 +0.29	55.00	54.80	54.80	427
01 Sep 10	54.71000 -0.09	54.71	54.69	54.69	195
31 Aug 10	54.80000 +0.20	54.80	54.80	54.80	22
30 Aug 10	54.60000 -0.20	54.60	54.60	54.60	43
27 Aug 10	54.80000 +0.39	54.80	54.41	54.41	78
26 Aug 10	54.41000 +0.01	54.90	54.41	54.90	181
25 Aug 10	54.40000 -0.20	54.40	54.40	54.40	240
24 Aug 10	54.60000 +0.00	54.60	54.60	54.60	103
23 Aug 10	54.60000 -0.20	54.60	54.60	54.60	220
20 Aug 10	54.80000 -0.60	55.40	54.80	55.40	140
19 Aug 10	55.40000 +0.19	55.40	54.81	54.81	163
18 Aug 10	55.21000 +0.01	55.21	55.21	55.21	207
17 Aug 10	55.20000 +0.00	55.20	55.20	55.20	107
16 Aug 10	55.20000 +0.30	55.20	54.90	54.90	230
13 Aug 10	54.90000 +0.65	55.00	54.90	55.00	105
12 Aug 10	54.25000 +0.00	54.25	54.25	54.25	35
11 Aug 10	54.25000 -0.95	55.00	54.25	55.00	355
10 Aug 10	55.20000 +0.91	55.20	55.00	55.00	406
09 Aug 10	54.29000 -0.60	55.00	54.29	55.00	426
06 Aug 10	54.89000 +0.34	54.90	54.89	54.90	169
05 Aug 10	54.55000 +0.04	54.55	54.50	54.50	192
04 Aug 10	54.51000 -0.11	54.51	54.45	54.45	153
03 Aug 10	54.62000 +0.01	54.81	54.62	54.81	210
02 Aug 10	54.61000 +0.21	54.61	54.61	54.61	200
30 Jul 10	54.40000 +0.18	54.40	54.12	54.12	279
29 Jul 10	54.22000 -0.04	54.26	54.22	54.26	257
28 Jul 10	54.26000 +0.06	54.26	54.21	54.21	185
27 Jul 10	54.20000 -0.10	54.31	54.20	54.31	302
26 Jul 10	54.30000 +0.10	54.30	54.30	54.30	94
23 Jul 10	54.20000 -0.30	54.20	54.20	54.20	196
22 Jul 10	54.50000 +0.00	54.50	54.50	54.50	122
21 Jul 10	54.50000 +0.50	54.50	54.00	54.00	116
20 Jul 10	54.00000 +0.00	54.00	54.00	54.00	157
19 Jul 10	54.00000 -0.20	54.00	54.00	54.00	303
16 Jul 10	54.20000 -0.20	54.40	54.20	54.40	69
15 Jul 10	54.40000 -0.30	54.70	54.40	54.70	150
14 Jul 10	54.70000 +0.10	54.70	54.70	54.70	10
13 Jul 10	54.60000 +0.10	54.60	54.60	54.60	132
12 Jul 10	54.50000 +0.40	54.50	54.50	54.50	74
09 Jul 10	54.10000 -0.10	54.20	54.10	54.20	215
08 Jul 10	54.20000 +0.00	54.20	54.20	54.20	0
07 Jul 10	54.20000 -0.80	54.40	54.20	54.40	300
06 Jul 10	55.00000 +0.00	55.00	55.00	55.00	0
05 Jul 10	55.00000 +0.00	55.00	55.00	55.00	0
02 Jul 10	55.00000 +0.00	55.00	55.00	55.00	0
01 Jul 10	55.00000 +0.00	55.00	55.00	55.00	0
30 Jun 10	55.00000 +0.00	55.00	55.00	55.00	0
29 Jun 10	55.00000 -1.60	55.20	55.00	55.20	300
28 Jun 10	56.60000 +0.00	56.60	56.60	56.60	0
25 Jun 10	56.60000 +0.00	56.60	56.60	56.60	0
24 Jun 10	56.60000 +0.00	56.60	56.60	56.60	0
23 Jun 10	56.60000 +0.00	56.60	56.60	56.60	0
22 Jun 10	56.60000 +0.00	56.60	56.60	56.60	0
21 Jun 10	56.60000 +0.10	56.60	56.20	56.20	100
18 Jun 10	56.50000 +0.00	56.50	56.50	56.50	0
17 Jun 10	56.50000 +0.00	56.50	56.50	56.50	0
16 Jun 10	56.50000 +1.10	56.50	56.30	56.30	94
15 Jun 10	55.40000 +0.00	55.40	55.40	55.40	0
14 Jun 10	55.40000 +0.00	55.40	55.40	55.40	0
11 Jun 10	55.40000 +0.00	55.40	55.40	55.40	0
10 Jun 10	55.40000 -0.59	56.00	55.40	56.00	300
09 Jun 10	55.99000 +0.00	55.99	55.99	55.99	0
08 Jun 10	55.99000 -0.51	56.20	55.99	56.20	500
07 Jun 10	56.50000 +0.00	56.50	56.50	56.50	0
04 Jun 10	56.50000 -0.30	56.80	56.50	56.80	100
03 Jun 10	56.80000 +0.40	56.80	56.20	56.20	300
02 Jun 10	56.40000 +0.00	56.40	56.40	56.40	0
01 Jun 10	56.40000 +0.00	56.40	56.40	56.40	0
31 May 10	56.40000 -0.20	56.80	56.40	56.80	38
28 May 10	56.60000 +0.00	56.60	56.10	56.10	200
27 May 10	56.60000 +0.55	56.60	56.20	56.20	75
26 May 10	56.05000 +0.00	56.05	56.05	56.05	0
25 May 10	56.05000 +0.00	56.05	56.05	56.05	0
24 May 10	56.05000 +0.00	56.10	56.05	56.10	100
21 May 10	56.05000 +0.05	56.05	56.01	56.01	200
20 May 10	56.00000 -0.60	56.80	56.00	56.80	400
19 May 10	56.60000 +0.20	56.60	55.80	55.80	300
18 May 10	56.40000 +0.79	56.40	55.80	55.80	200
17 May 10	55.61000 -0.19	55.61	55.60	55.60	300
14 May 10	55.80000 -0.40	56.00	55.80	56.00	400
13 May 10	56.20000 +1.20	56.20	55.80	55.80	300
12 May 10	55.00000 +0.00	55.00	55.00	55.00	0
11 May 10	55.00000 +0.00	55.00	55.00	55.00	0
10 May 10	55.00000 +0.00	55.00	55.00	55.00	0
07 May 10	55.00000 -0.70	55.20	55.00	55.20	800
06 May 10	55.70000 -0.30	55.80	55.70	55.80	800
05 May 10	56.00000 -1.00	56.26	56.00	56.26	1,200
04 May 10	57.00000 +0.60	58.00	57.00	58.00	300
03 May 10	56.40000 +0.00	56.40	56.40	56.40	0
30 Apr 10	56.40000 -3.45	56.44	56.40	56.44	500
29 Apr 10	59.85000 -0.35	59.85	59.80	59.80	700
28 Apr 10	60.20000 +0.00	60.20	60.20	60.20	0
27 Apr 10	60.20000 -1.91	61.20	60.20	61.20	1,400
26 Apr 10	62.11000 +0.00	62.11	62.11	62.11	0
23 Apr 10	62.11000 +0.00	62.11	62.11	62.11	0
22 Apr 10	62.11000 +0.00	62.11	62.11	62.11	0
21 Apr 10	62.11000 +0.00	62.11	62.11	62.11	0
20 Apr 10	62.11000 +0.11	62.15	62.11	62.15	1,600
19 Apr 10	62.00000 +0.00	62.00	62.00	62.00	0
16 Apr 10	62.00000 +0.00	62.00	62.00	62.00	0
15 Apr 10	62.00000 +0.60	62.00	61.85	61.85	800
14 Apr 10	61.40000 +0.00	61.40	61.40	61.40	0
13 Apr 10	61.40000 +1.00	61.40	61.00	61.00	600
12 Apr 10	60.40000 +0.20	60.40	60.20	60.20	300
09 Apr 10	60.20000 +0.28	60.20	59.93	59.93	200
08 Apr 10	59.92000 +0.07	59.92	59.86	59.86	500
07 Apr 10	59.85000 +0.10	59.85	59.80	59.80	400
06 Apr 10	59.75000 -0.25	59.75	59.70	59.70	1,000
01 Apr 10	60.00000 +0.40	60.00	59.62	59.62	470
31 Mar 10	59.60000 -0.40	60.00	59.60	60.00	327
30 Mar 10	60.00000 +1.00	60.00	59.90	59.90	736
29 Mar 10	59.00000 +0.40	59.40	59.00	59.40	338
26 Mar 10	58.60000 -0.40	58.60	58.60	58.60	565
25 Mar 10	59.00000 -0.40	59.40	59.00	59.40	466
24 Mar 10	59.40000 +0.00	59.40	59.00	59.00	387
23 Mar 10	59.40000 +0.54	59.40	58.95	58.95	387
22 Mar 10	58.86000 +0.01	58.86	58.86	58.86	178
19 Mar 10	58.85000 +0.23	58.85	58.80	58.80	319
18 Mar 10	58.62000 -0.58	58.62	58.60	58.60	1,082
17 Mar 10	59.20000 +0.80	59.20	58.80	58.80	355
16 Mar 10	58.40000 +0.60	58.40	58.40	58.40	692
15 Mar 10	57.80000 +0.20	57.80	57.80	57.80	154
12 Mar 10	57.60000 +0.20	57.60	57.51	57.51	257
11 Mar 10	57.40000 +0.60	57.40	57.20	57.20	424
10 Mar 10	56.80000 -0.40	56.80	56.80	56.80	342
09 Mar 10	57.20000 +0.00	57.20	56.70	56.70	671
08 Mar 10	57.20000 -0.60	57.20	57.20	57.20	180
05 Mar 10	57.80000 +0.75	57.80	57.05	57.05	455
04 Mar 10	57.05000 -0.21	57.05	57.05	57.05	355
03 Mar 10	57.26000 +0.05	57.26	57.26	57.26	256
02 Mar 10	57.21000 -0.19	57.21	57.21	57.21	252
01 Mar 10	57.40000 +0.29	57.40	57.40	57.40	55
26 Feb 10	57.11000 +0.11	57.60	57.11	57.60	383
25 Feb 10	57.00000 -0.60	57.10	57.00	57.10	620
24 Feb 10	57.60000 +0.23	57.60	57.37	57.37	160
23 Feb 10	57.37000 -0.13	57.55	57.37	57.55	434
22 Feb 10	57.50000 +0.00	57.51	57.50	57.51	773
19 Feb 10	57.50000 +0.10	58.00	57.50	58.00	376
18 Feb 10	57.40000 +0.00	57.40	57.40	57.40	278
17 Feb 10	57.40000 +0.35	57.40	57.20	57.20	353
16 Feb 10	57.05000 -0.05	57.20	57.05	57.20	285
15 Feb 10	57.10000 +0.10	57.10	57.05	57.05	154
12 Feb 10	57.00000 +0.41	57.00	57.00	57.00	481
11 Feb 10	56.59000 -0.41	57.00	56.59	57.00	567
10 Feb 10	57.00000 -0.20	57.05	57.00	57.05	658
09 Feb 10	57.20000 -0.40	57.20	57.20	57.20	436
08 Feb 10	57.60000 -0.60	57.99	57.60	57.99	654
05 Feb 10	58.20000 -1.00	58.79	58.20	58.79	743
04 Feb 10	59.20000 -0.80	59.80	59.20	59.80	969
03 Feb 10	60.00000 -0.30	60.10	60.00	60.10	626
02 Feb 10	60.30000 -0.20	60.51	60.30	60.51	709
01 Feb 10	60.50000 +0.25	60.50	60.50	60.50	430
29 Jan 10	60.25000 +0.00	60.25	60.25	60.25	342
28 Jan 10	60.25000 -0.37	60.62	60.25	60.62	410
27 Jan 10	60.62000 -0.38	61.00	60.62	61.00	408
26 Jan 10	61.00000 -1.00	61.60	61.00	61.60	570
25 Jan 10	62.00000 +0.20	62.00	61.80	61.80	728
22 Jan 10	61.80000 +0.40	61.80	61.60	61.60	657
21 Jan 10	61.40000 +0.20	61.40	61.25	61.40	320
20 Jan 10	61.20000 +0.20	61.20	61.19	61.19	322
19 Jan 10	61.00000 +0.20	61.00	60.95	61.00	326
18 Jan 10	60.80000 +0.40	60.80	60.55	60.55	475
15 Jan 10	60.40000 +0.40	60.40	60.20	60.20	364
14 Jan 10	60.00000 +0.40	60.00	59.40	60.00	838
13 Jan 10	59.60000 +0.55	59.60	59.25	59.60	498
12 Jan 10	59.05000 +0.33	59.05	59.00	59.00	430
11 Jan 10	58.72000 +0.12	58.72	58.66	58.66	446
08 Jan 10	58.60000 +0.40	58.60	58.40	58.40	467
07 Jan 10	58.20000 +0.20	58.20	58.05	58.05	278
06 Jan 10	58.00000 +0.50	58.00	57.80	57.80	688
05 Jan 10	57.50000 +0.49	57.50	57.40	57.40	782
04 Jan 10	57.01000 +1.01	57.01	56.20	56.20	1,000
31 Dec 09	56.00000 +0.40	56.00	56.00	56.00	315
30 Dec 09	55.60000 +0.20	55.60	55.60	55.60	482
29 Dec 09	55.40000 +0.80	55.40	55.00	55.00	442
28 Dec 09	54.60000 +0.00	54.60	54.60	54.60	2,300

Caisse Régionale de Crédit Agricole Toulouse 31

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	97.40000 -0.60	98.34	96.72	98.00	474
19 Oct 26	98.00000 -0.10	100.00	98.00	100.00	186
16 Oct 26	98.10000 -0.90	101.00	98.10	99.99	427
15 Oct 26	99.00000 +1.51	99.00	97.00	97.49	242
14 Oct 26	97.49000 -0.05	97.90	96.57	97.62	2,021
13 Oct 26	97.54000 -2.94	100.50	97.54	100.50	473
12 Oct 26	100.48000 +1.08	100.48	98.80	99.00	436
09 Oct 26	99.40000 +0.40	99.48	99.00	99.46	175
08 Oct 26	99.00000 -1.30	100.84	99.00	100.30	627
07 Oct 26	100.30000 -2.30	102.62	100.30	102.60	239
06 Oct 26	102.60000 -1.12	105.34	102.00	104.76	526
05 Oct 26	103.72000 +0.90	105.58	103.00	103.00	319
02 Oct 26	102.82000 -6.18	108.06	102.82	107.72	822
01 Oct 26	109.00000 -0.46	109.98	107.84	109.98	123
30 Sep 26	109.46000 -1.54	112.94	109.46	111.00	292
29 Sep 26	111.00000 +0.00	113.60	110.00	110.00	243
28 Sep 26	111.00000 -3.00	114.10	110.02	114.10	515
25 Sep 26	114.00000 -0.30	115.98	114.00	115.00	640
24 Sep 26	114.30000 -0.70	115.00	114.30	115.00	42
23 Sep 26	115.00000 -0.02	116.04	115.00	115.24	178
22 Sep 26	115.02000 +0.00	118.70	114.50	116.98	1,263
21 Sep 26	115.02000 -0.48	119.98	115.02	119.98	761
18 Sep 26	115.50000 +0.28	117.00	115.50	116.00	275
17 Sep 26	115.22000 -3.50	118.90	115.22	118.80	1,152
16 Sep 26	118.72000 -2.26	119.98	118.60	119.32	201
15 Sep 26	120.98000 -0.08	120.98	119.20	120.50	205
14 Sep 26	121.06000 +0.26	122.00	120.00	122.00	375
11 Sep 26	120.80000 -0.20	121.98	120.80	121.98	230
10 Sep 26	121.00000 -1.76	122.92	121.00	122.92	43
09 Sep 26	122.76000 +2.20	122.76	120.04	120.20	454
08 Sep 26	120.56000 -0.90	123.36	120.16	121.00	489
07 Sep 26	121.46000 +0.52	123.46	121.04	121.04	553
04 Sep 26	120.94000 -1.06	124.50	120.94	122.24	2,059
03 Sep 26	122.00000 +0.10	122.02	122.00	122.00	21
02 Sep 26	121.90000 -1.40	125.48	120.20	125.48	4,263
01 Sep 26	123.30000 -0.70	125.98	123.02	123.50	776
31 Aug 26	124.00000 +1.96	126.36	122.80	122.80	749
28 Aug 26	122.04000 +0.14	123.34	122.02	123.02	118
27 Aug 26	121.90000 -0.30	123.70	121.90	123.70	257
26 Aug 26	122.20000 -0.16	123.78	121.96	123.78	740
25 Aug 26	122.36000 -1.62	127.00	122.36	124.00	1,398
24 Aug 26	123.98000 +3.98	126.78	123.00	125.00	618
21 Aug 26	120.00000 +1.00	121.32	120.00	120.52	943
20 Aug 26	119.00000 -0.80	121.32	116.78	121.32	1,089
19 Aug 26	119.80000 -0.90	121.16	119.80	121.00	69
18 Aug 26	120.70000 +0.70	121.84	118.00	121.84	1,134
17 Aug 26	120.00000 +2.00	121.40	119.80	119.80	448
14 Aug 26	118.00000 -3.82	118.50	116.02	118.00	1,362
13 Aug 26	121.82000 +4.80	121.82	115.70	118.40	1,824
12 Aug 26	117.02000 -0.42	117.02	117.00	117.00	25
11 Aug 26	117.44000 -1.56	120.00	116.84	120.00	908
10 Aug 26	119.00000 -2.72	120.98	118.50	120.98	411
07 Aug 26	121.72000 -0.16	121.72	121.72	121.72	2
06 Aug 26	121.88000 -0.10	121.88	121.88	121.88	66
05 Aug 26	121.98000 +3.50	121.98	121.98	121.98	19
04 Aug 26	118.48000 -1.52	121.72	118.48	121.72	304
03 Aug 26	120.00000 -1.00	122.46	120.00	122.46	456
31 Jul 26	121.00000 -2.02	124.24	121.00	122.72	573
30 Jul 26	123.02000 +1.02	123.02	118.00	118.50	984
29 Jul 26	122.00000 +0.76	123.02	119.50	121.98	1,545
28 Jul 26	121.24000 -3.72	123.10	117.40	119.62	1,117
27 Jul 26	124.96000 +5.12	125.16	117.96	121.00	349
24 Jul 26	119.84000 -2.10	123.00	119.84	123.00	858
23 Jul 26	121.94000 -0.98	123.00	120.12	122.80	393
22 Jul 26	122.92000 -2.08	125.00	122.26	124.10	506
21 Jul 26	125.00000 +0.00	125.00	125.00	125.00	2
20 Jul 26	125.00000 +0.50	125.00	124.70	124.70	221
17 Jul 26	124.50000 -1.50	127.50	123.10	124.98	1,059
16 Jul 26	126.00000 +2.86	126.00	126.00	126.00	5
15 Jul 26	123.14000 -2.80	126.00	123.10	125.20	585
14 Jul 26	125.94000 -2.04	127.00	125.50	127.00	109
13 Jul 26	127.98000 -0.02	127.98	125.50	127.00	326
10 Jul 26	128.00000 -5.78	132.98	126.40	132.98	452
09 Jul 26	133.78000 +5.78	133.78	127.00	130.00	580
08 Jul 26	128.00000 -3.78	131.50	128.00	131.50	68
07 Jul 26	131.78000 -1.48	132.00	126.00	132.00	4,854
06 Jul 26	133.25999 +1.26	133.26	130.84	131.04	120
03 Jul 26	132.00000 +2.00	132.00	130.48	130.48	174
02 Jul 26	130.00000 +0.08	130.00	129.02	129.98	64
01 Jul 26	129.92000 -0.14	131.94	122.50	131.94	1,892
30 Jun 26	130.06000 -0.44	133.80	125.64	132.00	3,414
29 Jun 26	130.50000 +0.84	133.00	130.02	130.02	411
26 Jun 26	129.66000 -5.34	134.44	127.02	134.44	1,435
25 Jun 26	135.00000 -4.98	141.94	135.00	138.00	3,268
24 Jun 26	139.98000 -5.94	145.98	138.50	145.98	1,780
23 Jun 26	145.92000 +2.76	145.92	135.14	143.98	2,150
22 Jun 26	143.16000 +0.30	143.16	140.00	140.00	7
19 Jun 26	142.86000 -0.66	146.24	140.64	146.00	1,894
18 Jun 26	143.52000 -5.98	149.00	141.04	141.04	1,244
17 Jun 26	149.50000 -0.50	149.50	140.20	144.48	2,113
16 Jun 26	150.00000 +3.98	150.00	139.02	146.44	1,886
15 Jun 26	146.02000 -3.98	149.50	145.62	149.50	27
12 Jun 26	150.00000 +0.00	150.00	144.50	150.00	3,263
11 Jun 26	150.00000 -0.02	150.00	145.78	146.28	1,805
10 Jun 26	150.02000 -3.82	153.64	147.76	153.64	3,990
09 Jun 26	153.84000 +4.84	153.84	149.02	149.02	54
08 Jun 26	149.00000 +2.00	152.00	143.64	147.00	1,285
05 Jun 26	147.00000 +1.12	150.00	143.52	146.00	1,626
04 Jun 26	145.88000 -0.10	145.88	140.50	143.02	2,289
03 Jun 26	145.98000 +2.98	147.00	141.26	143.80	1,764
02 Jun 26	143.00000 +0.00	143.00	141.00	143.00	103
01 Jun 26	143.00000 +4.00	144.00	141.38	142.00	557
29 May 26	139.00000 -2.00	142.00	139.00	140.00	1,397
28 May 26	141.00000 -2.94	143.00	138.00	143.00	1,282
27 May 26	143.94000 +0.44	143.94	140.02	143.78	1,465
26 May 26	143.50000 +3.50	143.50	140.00	141.00	1,075
25 May 26	140.00000 +1.00	141.00	139.00	141.00	39
22 May 26	139.00000 -4.90	144.00	138.00	144.00	4,313
21 May 26	143.89999 +1.90	146.00	138.48	142.84	1,475
20 May 26	142.00000 +6.00	142.00	132.50	137.78	1,633
19 May 26	136.00000 +3.52	136.56	130.98	131.98	813
18 May 26	132.48000 -0.02	132.48	131.00	131.00	23
15 May 26	132.50000 -0.48	132.50	128.04	128.04	211
14 May 26	132.98000 +4.94	133.00	128.02	128.04	1,016
13 May 26	128.03999 -1.96	131.00	127.06	130.00	231
12 May 26	130.00000 -1.00	131.00	126.04	131.00	160
11 May 26	131.00000 +2.50	131.00	125.58	128.00	564
08 May 26	128.50000 +1.22	128.50	128.08	128.08	32
07 May 26	127.28000 -1.70	128.90	125.52	128.90	433
06 May 26	128.98000 +3.98	129.00	125.22	125.98	131
05 May 26	125.00000 +0.32	127.78	118.34	123.10	215
04 May 26	124.68000 +1.68	126.76	122.98	125.98	676
30 Apr 26	123.00000 -5.00	130.00	123.00	125.02	518
29 Apr 26	128.00000 +0.24	132.50	126.98	127.48	1,200
28 Apr 26	127.76000 +3.30	129.50	123.98	125.48	1,119
27 Apr 26	124.46000 +2.06	125.50	120.12	121.28	483
24 Apr 26	122.40000 +2.40	122.40	119.10	119.12	509
23 Apr 26	120.00000 -0.86	120.98	118.98	120.98	208
22 Apr 26	120.86000 -0.14	121.00	120.84	121.00	60
21 Apr 26	121.00000 +3.70	121.76	117.30	117.30	906
20 Apr 26	117.30000 +0.30	117.80	116.48	116.48	309
17 Apr 26	117.00000 +1.56	120.56	114.00	115.50	881
16 Apr 26	115.44000 -2.06	115.44	112.50	113.56	1,068
15 Apr 26	117.50000 +0.56	118.00	112.14	116.98	1,338
14 Apr 26	116.94000 +2.92	116.96	114.02	114.02	212
13 Apr 26	114.02000 -1.98	117.20	113.84	117.20	366
10 Apr 26	116.00000 +2.20	116.24	110.10	113.44	1,162
09 Apr 26	113.80000 -0.92	115.00	112.00	115.00	367
08 Apr 26	114.72000 +0.72	117.44	112.02	117.44	255
07 Apr 26	114.00000 +0.48	116.38	112.00	112.00	1,704
02 Apr 26	113.52000 +3.32	113.98	108.10	111.20	2,554
01 Apr 26	110.20000 +0.10	112.00	107.52	110.50	659
31 Mar 26	110.10000 +0.10	110.10	110.00	110.00	56
30 Mar 26	110.00000 -0.20	111.00	110.00	111.00	370
27 Mar 26	110.20000 +0.20	113.90	110.20	111.94	954
26 Mar 26	110.00000 +0.00	110.48	108.08	110.00	407
25 Mar 26	110.00000 +0.00	113.20	106.56	109.12	891
24 Mar 26	110.00000 -3.70	113.40	109.14	112.42	1,596
23 Mar 26	113.70000 +0.90	113.70	108.52	108.52	801
20 Mar 26	112.80000 +1.90	112.90	109.50	110.00	1,726
19 Mar 26	110.90000 -0.88	110.90	110.10	110.12	83
18 Mar 26	111.78000 -1.20	111.78	111.00	111.00	125
17 Mar 26	112.98000 +1.98	112.98	109.40	109.40	148
16 Mar 26	111.00000 +1.72	111.00	109.20	110.00	129
13 Mar 26	109.28000 +1.26	110.00	108.20	108.20	375
12 Mar 26	108.02000 -3.66	111.00	105.50	111.00	1,736
11 Mar 26	111.68000 +0.68	111.68	110.22	110.22	71
10 Mar 26	111.00000 +0.50	111.00	110.00	110.00	203
09 Mar 26	110.50000 -0.48	110.50	110.00	110.00	178
06 Mar 26	110.98000 -0.72	110.98	109.02	110.58	545
05 Mar 26	111.70000 -0.30	112.00	110.22	112.00	117
04 Mar 26	112.00000 +1.10	112.00	110.00	110.00	162
03 Mar 26	110.90000 -0.10	112.00	110.40	110.42	116
02 Mar 26	111.00000 -1.00	111.00	109.02	110.80	106
27 Feb 26	112.00000 -0.70	112.00	111.02	111.02	52
26 Feb 26	112.70000 +0.50	114.50	112.50	112.50	304
25 Feb 26	112.20000 +2.08	112.98	110.30	110.30	215
24 Feb 26	110.12000 +0.12	111.02	110.12	111.00	64
23 Feb 26	110.00000 -1.90	114.80	110.00	111.00	1,093
20 Feb 26	111.90000 +1.30	111.90	108.80	110.60	1,193
19 Feb 26	110.60000 -4.40	114.78	108.80	114.78	2,160
18 Feb 26	115.00000 +3.00	115.00	110.80	111.80	414
17 Feb 26	112.00000 -3.00	114.78	111.18	113.50	912
16 Feb 26	115.00000 +2.94	117.00	110.10	110.10	1,230
13 Feb 26	112.06000 -1.00	114.00	112.06	113.06	142
12 Feb 26	113.06000 -2.94	113.06	113.06	113.06	35
11 Feb 26	116.00000 +2.06	116.50	114.00	114.00	660
10 Feb 26	113.94000 -0.06	113.94	109.32	110.10	721
09 Feb 26	114.00000 +0.00	114.00	108.70	113.98	2,117
06 Feb 26	114.00000 +0.96	114.00	112.60	112.60	162
05 Feb 26	113.04000 -2.14	115.18	112.40	115.18	551
04 Feb 26	115.18000 +0.18	116.00	111.80	115.80	1,809
03 Feb 26	115.00000 -0.40	115.80	110.90	115.50	3,048
02 Feb 26	115.40000 -0.50	116.00	115.12	116.00	190
30 Jan 26	115.90000 +0.28	116.00	115.12	116.00	281
29 Jan 26	115.62000 -1.88	117.48	115.62	116.10	226
28 Jan 26	117.50000 -0.50	117.94	115.16	117.94	148
27 Jan 26	118.00000 +1.50	118.62	114.10	116.50	1,764
26 Jan 26	116.50000 -0.48	116.50	113.80	116.00	908
23 Jan 26	116.98000 -1.00	117.50	113.02	116.98	1,277
22 Jan 26	117.98000 -0.96	118.96	114.66	115.20	1,114
21 Jan 26	118.94000 -0.06	121.80	117.00	119.50	3,875
20 Jan 26	119.00000 +0.50	119.00	116.34	118.50	693
19 Jan 26	118.50000 -1.90	118.50	116.28	117.98	355
16 Jan 26	120.40000 -0.20	120.60	116.02	120.60	1,523
15 Jan 26	120.60000 +1.80	121.00	117.70	118.92	788
14 Jan 26	118.80000 +5.80	118.80	111.16	111.16	1,073
13 Jan 26	113.00000 -0.10	113.00	111.00	112.98	134
12 Jan 26	113.10000 -0.90	114.02	110.34	113.50	789
09 Jan 26	114.00000 +3.72	115.00	110.20	110.20	751
08 Jan 26	110.28000 -1.72	113.72	110.00	111.50	1,677
07 Jan 26	112.00000 +3.30	112.74	107.28	108.60	1,035
06 Jan 26	108.70000 +0.20	108.70	107.18	107.18	158
05 Jan 26	108.50000 +1.30	108.66	107.54	108.66	293
02 Jan 26	107.20000 +0.44	107.20	107.00	107.00	26
31 Dec 25	106.76000 -1.68	108.40	105.20	106.62	966
30 Dec 25	108.44000 -0.56	108.44	106.00	108.42	217
29 Dec 25	109.00000 +3.50	109.30	104.50	105.10	2,047
24 Dec 25	105.50000 -1.50	107.00	104.60	104.60	360
23 Dec 25	107.00000 +2.50	107.94	105.00	105.50	128
22 Dec 25	104.50000 -3.50	109.48	104.12	108.50	1,347
19 Dec 25	108.00000 -1.60	109.00	105.52	106.80	859
18 Dec 25	109.60000 +4.10	109.60	104.22	105.00	980
17 Dec 25	105.50000 +0.20	106.00	105.00	106.00	157
16 Dec 25	105.30000 -3.54	107.28	104.12	107.28	282
15 Dec 25	108.84000 +1.90	113.50	105.72	107.00	1,794
12 Dec 25	106.94000 +1.34	111.00	105.90	105.90	2,023
11 Dec 25	105.60000 -5.40	108.50	105.60	108.50	138
10 Dec 25	111.00000 +4.44	111.00	104.72	106.60	578
09 Dec 25	106.56000 -4.44	113.80	106.54	110.90	624
08 Dec 25	111.00000 +2.42	111.00	107.22	109.00	706
05 Dec 25	108.58000 -2.32	111.00	106.00	111.00	364
04 Dec 25	110.90000 +0.90	112.40	106.50	109.00	928
03 Dec 25	110.00000 +0.50	110.00	105.22	108.86	223
02 Dec 25	109.50000 -0.50	112.50	108.00	110.50	664
01 Dec 25	110.00000 +0.98	110.00	107.30	109.22	720
28 Nov 25	109.02000 -3.88	112.98	108.02	112.98	104
27 Nov 25	112.90000 +6.60	113.00	105.38	105.78	1,278
26 Nov 25	106.30000 -3.40	109.96	106.00	109.96	181
25 Nov 25	109.70000 +1.72	109.70	105.20	105.58	727
24 Nov 25	107.98000 -0.02	108.44	103.80	108.00	698
21 Nov 25	108.00000 -1.78	108.16	108.00	108.00	176
20 Nov 25	109.78000 +0.38	113.80	108.00	109.98	1,046
19 Nov 25	109.40000 -2.60	114.00	107.98	108.68	1,156
18 Nov 25	112.00000 -3.02	115.02	105.00	113.02	793
17 Nov 25	115.02000 -1.32	120.00	111.62	111.62	925
14 Nov 25	116.34000 -2.68	120.04	116.34	120.04	202
13 Nov 25	119.02000 -2.22	119.02	119.00	119.00	90
12 Nov 25	121.24000 -5.06	126.00	121.24	122.00	307
11 Nov 25	126.30000 +4.80	126.40	122.00	122.00	841
10 Nov 25	121.50000 +3.62	121.50	115.50	117.50	914
07 Nov 25	117.88000 -2.12	119.98	116.00	119.38	1,524
06 Nov 25	120.00000 +0.98	120.00	118.68	119.02	939
05 Nov 25	119.02000 -1.98	121.78	118.00	121.78	941
04 Nov 25	121.00000 +2.10	124.80	118.80	119.18	802
03 Nov 25	118.90000 +2.90	120.00	116.50	116.50	618
31 Oct 25	116.00000 +3.90	116.00	111.00	112.48	634
30 Oct 25	112.10000 -0.98	113.02	112.10	112.10	133
29 Oct 25	113.08000 -4.12	120.80	112.02	116.98	722
28 Oct 25	117.20000 +0.16	117.20	113.52	116.00	483
27 Oct 25	117.04000 -5.50	122.44	117.00	120.00	851
24 Oct 25	122.54000 +0.04	123.00	120.18	122.98	565
23 Oct 25	122.50000 -0.52	123.02	122.50	123.02	763
22 Oct 25	123.02000 -1.98	125.00	120.12	120.12	173
21 Oct 25	125.00000 -0.90	126.00	124.00	125.88	513
20 Oct 25	125.90000 +8.44	126.00	117.46	117.46	1,821
17 Oct 25	117.46000 -5.10	123.50	117.46	122.54	1,151
16 Oct 25	122.56000 +1.56	123.00	120.00	120.98	634
15 Oct 25	121.00000 +0.00	122.00	119.26	121.48	770
14 Oct 25	121.00000 +0.16	121.00	115.50	119.02	1,101
13 Oct 25	120.84000 -2.36	123.50	119.00	120.12	907
10 Oct 25	123.20000 +0.12	126.74	123.20	124.00	721
09 Oct 25	123.08000 -1.92	125.00	122.00	122.00	692
08 Oct 25	125.00000 +1.20	126.90	119.88	120.72	916
07 Oct 25	123.80000 +0.80	123.84	118.42	118.42	505
06 Oct 25	123.00000 -2.00	124.00	117.00	120.00	1,881
03 Oct 25	125.00000 -2.00	129.02	124.00	127.50	1,127
02 Oct 25	127.00000 +2.26	129.80	124.00	125.00	1,473
01 Oct 25	124.74000 -0.24	127.00	122.98	122.98	349
30 Sep 25	124.98000 +4.98	125.00	121.48	122.00	724
29 Sep 25	120.00000 +6.90	120.00	112.02	113.10	888
26 Sep 25	113.10000 +1.10	114.12	109.80	109.80	531
25 Sep 25	112.00000 -0.42	112.90	108.12	108.12	1,042
24 Sep 25	112.42000 +2.54	114.50	109.80	109.80	846
23 Sep 25	109.88000 +0.04	109.88	108.50	108.50	328
22 Sep 25	109.84000 +1.84	109.84	106.00	106.00	863
19 Sep 25	108.00000 -3.00	112.50	108.00	111.00	1,054
18 Sep 25	111.00000 +1.28	112.98	108.96	109.72	1,147
17 Sep 25	109.72000 +0.72	110.72	106.50	106.90	2,556
16 Sep 25	109.00000 -4.02	113.00	108.32	112.22	1,290
15 Sep 25	113.02000 -1.18	114.20	110.00	110.00	795
12 Sep 25	114.20000 +4.20	114.44	109.00	109.98	1,362
11 Sep 25	110.00000 -3.40	111.56	107.50	109.00	1,137
10 Sep 25	113.40000 +1.62	114.00	108.60	110.50	1,443
09 Sep 25	111.78000 -0.44	115.60	110.04	112.98	626
08 Sep 25	112.22000 +0.22	113.92	109.00	110.02	2,028
05 Sep 25	112.00000 -4.00	116.00	112.00	116.00	533
04 Sep 25	116.00000 +1.00	116.00	111.62	114.00	1,203
03 Sep 25	115.00000 +0.00	115.00	109.00	109.00	949
02 Sep 25	115.00000 -1.08	116.00	109.00	115.90	979
01 Sep 25	116.08000 -1.72	117.18	113.32	113.32	1,339
29 Aug 25	117.80000 +4.80	117.80	113.20	113.88	781
28 Aug 25	113.00000 -5.98	118.98	111.00	118.98	1,481
27 Aug 25	118.98000 -3.02	121.50	110.20	118.00	2,463
26 Aug 25	122.00000 -4.98	125.98	119.00	124.98	1,662
25 Aug 25	126.98000 +8.16	130.00	118.48	118.50	1,732
22 Aug 25	118.82000 +4.86	119.90	113.96	113.96	936
21 Aug 25	113.96000 +5.42	113.96	108.98	108.98	836
20 Aug 25	108.54000 -1.50	112.00	105.22	111.00	1,030
19 Aug 25	110.04000 +3.54	115.98	105.00	106.48	2,376
18 Aug 25	106.50000 +4.00	107.98	104.00	104.00	1,178
15 Aug 25	102.50000 +1.00	102.50	101.06	101.50	299
14 Aug 25	101.50000 +2.50	101.50	97.95	98.00	841
13 Aug 25	99.00000 +0.25	99.00	98.74	98.74	210
12 Aug 25	98.75000 +1.25	98.75	97.51	97.51	150
11 Aug 25	97.50000 -0.50	98.75	97.50	98.49	428
08 Aug 25	98.00000 +0.45	98.33	97.50	98.00	817
07 Aug 25	97.55000 -0.65	98.49	97.52	98.20	390
06 Aug 25	98.20000 +0.72	98.79	97.48	97.48	1,525
05 Aug 25	97.48000 +1.28	97.50	96.50	96.50	376
04 Aug 25	96.20000 +0.65	96.20	95.55	95.55	176
01 Aug 25	95.55000 -0.45	96.50	95.55	96.50	174
31 Jul 25	96.00000 +1.00	96.00	95.00	95.00	128
30 Jul 25	95.00000 +0.30	95.00	93.51	93.51	460
29 Jul 25	94.70000 -0.20	95.15	94.70	94.90	382
28 Jul 25	94.90000 +0.40	95.00	94.49	94.49	172
25 Jul 25	94.50000 +0.39	95.00	94.00	94.11	1,269
24 Jul 25	94.11000 -0.39	95.08	94.11	94.50	521
23 Jul 25	94.50000 -0.40	94.90	94.00	94.90	367
22 Jul 25	94.90000 +0.78	94.90	94.12	94.13	357
21 Jul 25	94.12000 +0.12	95.00	94.01	94.01	368
18 Jul 25	94.00000 -0.48	94.48	93.21	94.48	172
17 Jul 25	94.48000 +3.58	95.00	90.90	90.90	428
16 Jul 25	90.90000 +0.41	90.90	90.49	90.49	1,002
15 Jul 25	90.49000 +0.49	90.49	90.06	90.49	3,090
14 Jul 25	90.00000 +0.99	90.00	89.50	89.50	120
11 Jul 25	89.01000 -0.69	90.00	89.01	89.71	356
10 Jul 25	89.70000 +0.21	89.70	88.50	89.49	522
09 Jul 25	89.49000 +0.49	89.49	89.01	89.01	195
08 Jul 25	89.00000 +0.70	89.00	88.99	88.99	59
07 Jul 25	88.30000 +0.10	88.61	88.20	88.20	171
04 Jul 25	88.20000 +0.15	88.20	88.00	88.00	357
03 Jul 25	88.05000 -0.45	88.51	88.00	88.51	118
02 Jul 25	88.50000 +0.00	89.50	88.50	88.61	312
01 Jul 25	88.50000 +0.80	88.50	87.70	87.70	84
30 Jun 25	87.70000 +1.20	87.70	86.61	86.61	73
27 Jun 25	86.50000 -2.50	89.10	86.50	89.01	211
26 Jun 25	89.00000 +0.50	89.00	88.51	88.51	91
25 Jun 25	88.50000 +0.50	88.50	88.01	88.01	129
24 Jun 25	88.00000 +0.50	88.00	87.51	87.51	164
23 Jun 25	87.50000 +0.00	89.00	87.00	87.00	266
20 Jun 25	87.50000 +0.17	87.52	87.50	87.51	117
19 Jun 25	87.33000 -2.77	90.11	87.04	90.11	1,029
18 Jun 25	90.10000 -0.40	91.00	90.10	90.51	890
17 Jun 25	90.50000 +0.00	90.50	90.10	90.49	96
16 Jun 25	90.50000 +0.29	90.60	90.00	90.50	406
13 Jun 25	90.21000 +0.21	90.21	90.01	90.01	126
12 Jun 25	90.00000 +0.21	90.60	89.79	89.79	457
11 Jun 25	89.79000 +0.79	89.79	89.01	89.01	214
10 Jun 25	89.00000 -0.10	89.50	88.50	89.10	356
09 Jun 25	89.10000 +0.60	89.10	88.50	88.50	103
06 Jun 25	88.50000 +0.40	88.50	88.10	88.10	129
05 Jun 25	88.10000 -0.80	88.10	88.10	88.10	625
04 Jun 25	88.90000 +0.00	88.90	88.00	88.90	693
03 Jun 25	88.90000 +0.40	88.90	88.50	88.50	133
02 Jun 25	88.50000 +0.00	88.50	88.00	88.00	271
30 May 25	88.50000 +0.66	88.50	87.84	88.00	136
29 May 25	87.84000 +0.23	88.00	87.61	87.61	181
28 May 25	87.61000 +0.01	87.61	87.61	87.61	84
27 May 25	87.60000 -0.40	88.60	87.50	88.01	1,186
26 May 25	88.00000 +0.00	88.00	87.75	87.75	248
23 May 25	88.00000 -1.00	89.29	88.00	89.00	5,893
22 May 25	89.00000 +1.20	89.00	87.61	87.80	864
21 May 25	87.80000 +1.30	88.00	86.51	86.51	568
20 May 25	86.50000 +0.75	86.50	85.61	85.61	329
19 May 25	85.75000 +0.75	86.20	85.00	85.00	463
16 May 25	85.00000 +0.50	85.00	84.56	84.56	153
15 May 25	84.50000 +0.39	84.50	84.00	84.11	232
14 May 25	84.11000 -0.39	85.00	84.11	84.50	268
13 May 25	84.50000 +0.80	84.50	83.70	83.70	180
12 May 25	83.70000 +0.60	83.70	83.10	83.10	245
09 May 25	83.10000 +0.10	83.25	83.00	83.01	403
08 May 25	83.00000 +0.39	83.10	82.62	82.62	414
07 May 25	82.61000 -0.09	83.40	82.51	82.71	1,086
06 May 25	82.70000 +0.19	84.00	82.50	82.50	463
05 May 25	82.51000 -1.49	84.19	82.00	83.50	427
02 May 25	84.00000 +0.50	84.00	83.50	83.50	79
30 Apr 25	83.50000 +1.30	83.50	82.20	82.20	47
29 Apr 25	82.20000 -0.30	82.51	82.00	82.49	731
28 Apr 25	82.50000 +0.90	82.50	81.60	81.60	4,971
25 Apr 25	81.60000 -0.16	81.76	81.60	81.76	238
24 Apr 25	81.76000 +0.76	81.98	80.99	80.99	271
23 Apr 25	81.00000 +1.25	81.00	79.00	79.75	522
22 Apr 25	79.75000 +0.35	79.75	79.00	79.00	233
17 Apr 25	79.40000 +0.90	79.40	78.10	78.50	156
16 Apr 25	78.50000 +0.50	78.50	77.60	77.90	195
15 Apr 25	78.00000 -1.99	78.00	76.20	76.20	238
14 Apr 25	79.99000 +2.29	79.99	78.10	78.10	833
11 Apr 25	77.70000 +0.20	78.49	77.50	78.00	621
10 Apr 25	77.50000 -0.01	79.50	77.00	78.65	2,628
09 Apr 25	77.51000 -2.49	78.50	77.51	78.21	606
08 Apr 25	80.00000 +0.00	80.40	79.50	80.39	385
07 Apr 25	80.00000 -5.00	83.20	78.00	83.20	1,687
04 Apr 25	85.00000 -1.30	86.30	83.56	86.30	2,482
03 Apr 25	86.30000 +0.25	86.30	86.10	86.11	872
02 Apr 25	86.05000 -0.95	87.01	86.00	87.01	750
01 Apr 25	87.00000 -1.70	88.70	87.00	88.70	448
31 Mar 25	88.70000 +0.10	89.00	88.20	88.50	258
28 Mar 25	88.60000 +1.80	88.60	86.80	86.80	502
27 Mar 25	86.80000 +0.30	86.80	86.50	86.50	21
26 Mar 25	86.50000 +0.10	86.50	86.25	86.25	48
25 Mar 25	86.40000 +1.80	86.40	84.60	84.60	396
24 Mar 25	84.60000 +0.00	84.99	84.00	84.00	145
21 Mar 25	84.60000 +0.10	85.49	84.50	85.00	293
20 Mar 25	84.50000 +0.90	84.50	83.80	83.80	59
19 Mar 25	83.60000 -0.90	84.50	83.30	84.50	220
18 Mar 25	84.50000 +1.30	84.50	83.21	83.21	66
17 Mar 25	83.20000 +0.20	83.50	82.55	82.55	102
14 Mar 25	83.00000 +0.00	83.00	82.70	83.00	221
13 Mar 25	83.00000 +0.30	83.00	82.71	82.71	94
12 Mar 25	82.70000 -3.90	86.60	82.55	86.60	1,048
11 Mar 25	86.60000 +0.00	86.60	86.60	86.60	212
10 Mar 25	86.60000 -1.90	88.49	86.60	88.49	309
07 Mar 25	88.50000 +0.30	88.50	87.50	88.00	825
06 Mar 25	88.20000 +0.70	88.20	87.50	87.51	277
05 Mar 25	87.50000 +0.50	88.00	87.02	87.02	3,407
04 Mar 25	87.00000 -0.89	88.00	87.00	87.50	2,957
03 Mar 25	87.89000 +2.39	87.90	85.50	85.99	868
28 Feb 25	85.50000 -0.09	87.00	85.30	85.59	332
27 Feb 25	85.59000 -0.41	86.49	85.00	86.49	232
26 Feb 25	86.00000 +0.25	86.00	83.50	85.86	966
25 Feb 25	85.75000 +0.45	86.00	85.00	85.30	569
24 Feb 25	85.30000 +0.10	86.20	85.21	85.21	228
21 Feb 25	85.20000 +0.65	85.50	84.55	84.55	195
20 Feb 25	84.55000 -0.35	85.50	84.55	84.90	402
19 Feb 25	84.90000 -0.20	85.50	84.56	84.56	304
18 Feb 25	85.10000 -0.40	86.10	85.00	85.00	308
17 Feb 25	85.50000 +3.48	85.99	82.02	82.02	782
14 Feb 25	82.02000 +0.52	83.20	80.60	81.50	1,560
13 Feb 25	81.50000 +0.49	81.50	81.01	81.01	59
12 Feb 25	81.01000 +0.50	81.50	80.51	80.51	178
11 Feb 25	80.51000 +0.01	81.20	80.51	80.51	464
10 Feb 25	80.50000 +0.05	81.47	79.00	80.90	1,082
07 Feb 25	80.45000 +0.45	81.90	79.90	79.97	948
06 Feb 25	80.00000 +1.90	80.00	78.00	78.00	417
05 Feb 25	78.10000 +0.80	78.50	77.16	77.30	315
04 Feb 25	77.30000 -0.08	77.50	77.00	77.38	1,351
03 Feb 25	77.38000 -0.82	77.39	76.01	76.55	756
31 Jan 25	78.20000 +2.40	78.20	75.79	75.79	1,444
30 Jan 25	75.80000 +0.42	75.80	74.95	75.38	668
29 Jan 25	75.38000 +1.18	75.38	74.01	74.20	1,107
28 Jan 25	74.20000 +0.20	74.20	74.00	74.01	690
27 Jan 25	74.00000 -0.05	74.10	74.00	74.06	252
24 Jan 25	74.05000 -0.05	74.99	74.00	74.00	1,005
23 Jan 25	74.10000 -0.20	74.36	74.10	74.36	214
22 Jan 25	74.30000 +0.05	74.30	74.26	74.26	51
21 Jan 25	74.25000 +0.05	74.50	74.25	74.26	133
20 Jan 25	74.20000 -0.30	75.00	74.20	74.50	277
17 Jan 25	74.50000 +0.69	74.50	74.01	74.01	21
16 Jan 25	73.81000 +0.01	73.81	73.81	73.81	1
15 Jan 25	73.80000 +0.04	74.49	73.80	73.81	90
14 Jan 25	73.76000 -1.24	75.00	73.75	75.00	287
13 Jan 25	75.00000 +0.45	75.00	74.41	74.55	62
10 Jan 25	74.55000 +0.05	74.99	74.50	74.50	136
09 Jan 25	74.50000 +0.00	74.50	74.50	74.50	1
08 Jan 25	74.50000 -0.01	74.60	74.00	74.52	1,301
07 Jan 25	74.51000 +0.01	74.56	74.10	74.50	406
06 Jan 25	74.50000 -0.71	75.21	74.50	75.20	345
03 Jan 25	75.21000 +0.01	75.49	75.21	75.21	910
02 Jan 25	75.20000 +0.10	75.21	75.10	75.10	82
31 Dec 24	75.10000 -0.94	76.98	75.01	76.98	263
30 Dec 24	76.04000 -1.46	77.50	76.04	77.50	277
27 Dec 24	77.50000 -3.00	78.52	77.50	78.51	494
24 Dec 24	80.50000 +6.59	80.50	73.91	73.91	1,965
23 Dec 24	73.91000 +0.65	74.50	73.00	73.00	316
20 Dec 24	73.26000 +0.28	73.27	72.98	72.98	135
19 Dec 24	72.98000 +1.08	73.50	70.50	71.49	794
18 Dec 24	71.90000 +1.39	71.90	70.40	70.40	407
17 Dec 24	70.51000 +0.00	70.51	70.51	70.51	1
16 Dec 24	70.51000 +0.51	70.52	70.15	70.15	244
13 Dec 24	70.00000 +0.20	70.00	69.30	69.80	97
12 Dec 24	69.80000 -0.19	70.00	69.15	69.99	259
11 Dec 24	69.99000 +0.69	69.99	69.31	69.31	259
10 Dec 24	69.30000 -0.40	69.69	69.29	69.69	852
09 Dec 24	69.70000 +0.19	69.97	69.65	69.65	95
06 Dec 24	69.51000 +0.51	69.51	69.01	69.01	107
05 Dec 24	69.00000 +0.90	69.00	68.49	68.50	306
04 Dec 24	68.10000 +0.79	68.48	68.10	68.10	253
03 Dec 24	67.31000 -0.69	67.50	67.00	67.00	345
02 Dec 24	68.00000 -1.06	69.85	68.00	69.50	1,337
29 Nov 24	69.06000 -0.09	69.20	68.80	69.10	760
28 Nov 24	69.15000 -0.10	69.40	69.15	69.26	2,715
27 Nov 24	69.25000 -1.25	70.10	69.20	70.10	660
26 Nov 24	70.50000 -0.50	71.47	70.30	71.00	760
25 Nov 24	71.00000 +1.00	71.01	69.90	69.90	431
22 Nov 24	70.00000 +0.51	70.00	69.50	69.50	210
21 Nov 24	69.49000 -0.53	70.02	68.60	70.02	866
20 Nov 24	70.02000 +0.52	70.02	69.51	69.51	143
19 Nov 24	69.50000 +0.50	70.90	69.00	69.00	468
18 Nov 24	69.00000 +0.47	69.00	68.50	68.50	417
15 Nov 24	68.53000 +0.13	68.53	68.41	68.41	5
14 Nov 24	68.40000 -0.11	68.51	68.36	68.51	123
13 Nov 24	68.51000 +0.51	68.51	68.44	68.44	154
12 Nov 24	68.00000 -0.01	68.01	67.60	68.00	596
11 Nov 24	68.01000 +0.21	68.01	67.99	68.00	112
08 Nov 24	67.80000 -1.70	70.01	67.51	69.51	1,053
07 Nov 24	69.50000 -0.80	70.99	68.50	70.30	825
06 Nov 24	70.30000 +0.01	71.00	68.50	70.30	706
05 Nov 24	70.29000 -0.23	71.48	69.90	70.52	804
04 Nov 24	70.52000 +0.52	70.89	70.00	70.00	377
01 Nov 24	70.00000 +2.45	70.00	67.60	67.60	677
31 Oct 24	67.55000 +0.94	67.98	66.61	66.61	496
30 Oct 24	66.61000 +0.11	66.80	66.49	66.50	337
29 Oct 24	66.50000 +0.89	66.50	65.61	65.61	131
28 Oct 24	65.61000 +0.41	65.84	64.50	64.50	194
25 Oct 24	65.20000 -0.30	65.20	64.50	65.00	512
24 Oct 24	65.50000 +0.50	65.50	65.00	65.00	188
23 Oct 24	65.00000 +0.50	65.00	64.38	64.49	240
22 Oct 24	64.50000 +1.90	64.50	62.98	63.00	742
21 Oct 24	62.60000 +0.10	63.00	62.20	62.50	179
18 Oct 24	62.50000 +0.44	62.50	62.11	62.11	66
17 Oct 24	62.06000 +0.07	62.50	61.99	61.99	219
16 Oct 24	61.99000 +0.84	62.00	61.16	61.16	307
15 Oct 24	61.15000 +0.04	61.20	61.15	61.16	134
14 Oct 24	61.11000 -0.41	62.00	61.11	62.00	263
11 Oct 24	61.52000 +0.41	61.52	61.10	61.10	144
10 Oct 24	61.11000 +0.39	61.13	60.72	60.72	1,702
09 Oct 24	60.72000 +0.01	61.00	60.70	60.71	837
08 Oct 24	60.71000 +0.08	61.00	60.62	60.82	561
07 Oct 24	60.63000 -0.68	62.00	60.63	61.32	255
04 Oct 24	61.31000 +0.11	61.31	61.21	61.21	21
03 Oct 24	61.20000 -0.15	62.49	61.20	61.30	259
02 Oct 24	61.35000 +0.15	62.00	61.20	61.20	192
01 Oct 24	61.20000 +0.02	61.91	61.15	61.18	690
30 Sep 24	61.18000 -0.31	61.89	61.16	61.89	148
27 Sep 24	61.49000 +0.27	61.50	61.12	61.22	143
26 Sep 24	61.22000 +0.22	61.22	61.01	61.01	348
25 Sep 24	61.00000 -0.22	61.59	60.65	61.22	711
24 Sep 24	61.22000 +0.15	61.90	61.10	61.90	240
23 Sep 24	61.07000 -0.18	61.26	61.07	61.26	442
20 Sep 24	61.25000 -0.73	61.60	61.25	61.26	481
19 Sep 24	61.98000 +0.47	61.98	61.13	61.56	399
18 Sep 24	61.51000 -0.99	62.00	61.51	62.00	135
17 Sep 24	62.50000 -0.50	63.10	62.50	63.00	183
16 Sep 24	63.00000 +0.01	63.00	62.99	62.99	116
13 Sep 24	62.99000 +0.49	63.00	62.50	62.50	209
12 Sep 24	62.50000 +0.50	62.50	62.00	62.00	62
11 Sep 24	62.00000 +0.50	62.00	61.50	61.50	184
10 Sep 24	61.50000 +0.65	61.50	60.61	60.85	226
09 Sep 24	60.85000 -0.36	61.89	60.85	61.01	716
06 Sep 24	61.21000 -0.29	61.89	61.00	61.50	329
05 Sep 24	61.50000 -0.52	62.03	60.28	62.02	1,200
04 Sep 24	62.02000 +0.02	62.50	62.01	62.01	50
03 Sep 24	62.00000 -0.82	62.82	62.00	62.82	185
02 Sep 24	62.82000 -0.18	63.49	62.34	63.49	353
30 Aug 24	63.00000 +0.00	63.49	62.02	62.02	453
29 Aug 24	63.00000 +0.44	63.00	62.02	62.56	787
28 Aug 24	62.56000 -1.73	64.31	62.11	64.29	844
27 Aug 24	64.29000 -1.02	65.30	63.30	65.30	828
26 Aug 24	65.31000 +1.30	65.50	64.28	64.80	330
23 Aug 24	64.01000 +0.49	64.01	63.95	63.95	97
22 Aug 24	63.52000 +0.73	63.70	62.79	62.79	147
21 Aug 24	62.79000 -0.23	62.79	62.51	62.51	84
20 Aug 24	63.02000 +0.02	63.02	63.00	63.00	29
19 Aug 24	63.00000 +1.46	63.00	61.71	61.71	363
16 Aug 24	61.54000 -0.66	62.98	61.54	62.21	200
15 Aug 24	62.20000 +0.20	62.20	62.00	62.00	70
14 Aug 24	62.00000 -0.20	62.51	61.01	62.51	489
13 Aug 24	62.20000 -2.18	64.39	61.51	64.39	636
12 Aug 24	64.38000 -0.63	65.01	64.38	65.01	107
09 Aug 24	65.01000 +0.01	65.01	65.01	65.01	42
08 Aug 24	65.00000 -0.49	65.49	65.00	65.49	96
07 Aug 24	65.49000 +0.00	65.49	65.00	65.49	144
06 Aug 24	65.49000 +0.49	65.49	65.00	65.00	80
05 Aug 24	65.00000 -0.88	65.48	64.50	64.52	465
02 Aug 24	65.88000 +0.78	65.88	65.10	65.10	80
01 Aug 24	65.10000 -0.02	65.24	65.10	65.23	758
31 Jul 24	65.12000 -1.88	67.02	65.12	66.99	329
30 Jul 24	67.00000 +1.00	67.00	64.64	66.21	1,237
29 Jul 24	66.00000 -0.01	66.53	66.00	66.51	132
26 Jul 24	66.01000 -0.58	66.78	66.01	66.50	185
25 Jul 24	66.59000 -0.91	67.99	66.59	67.51	217
24 Jul 24	67.50000 -0.70	68.21	67.50	68.20	218
23 Jul 24	68.20000 +0.00	68.20	68.20	68.20	11
22 Jul 24	68.20000 -0.51	68.72	67.99	68.72	220
19 Jul 24	68.71000 -0.33	69.04	68.71	69.04	193
18 Jul 24	69.04000 -2.45	71.49	68.50	71.49	546
17 Jul 24	71.49000 -0.02	72.00	70.50	71.51	245
16 Jul 24	71.51000 +0.01	71.52	71.50	71.50	31
15 Jul 24	71.50000 +0.10	71.99	71.19	71.19	104
12 Jul 24	71.40000 +1.29	71.50	70.60	70.99	164
11 Jul 24	70.11000 +0.00	70.11	70.11	70.11	1
10 Jul 24	70.11000 +0.11	70.99	69.10	69.99	279
09 Jul 24	70.00000 +0.50	70.00	69.30	69.30	274
08 Jul 24	69.50000 -0.10	69.50	69.50	69.50	32
05 Jul 24	69.60000 +0.00	69.61	69.60	69.60	127
04 Jul 24	69.60000 +0.00	69.61	69.60	69.60	235
03 Jul 24	69.60000 +0.00	70.49	69.60	69.60	53
02 Jul 24	69.60000 -0.40	69.99	69.57	69.99	43
01 Jul 24	70.00000 +0.40	70.00	69.20	69.20	1,088
28 Jun 24	69.60000 +0.00	69.66	69.60	69.66	360
27 Jun 24	69.60000 +0.00	69.60	69.60	69.60	60
26 Jun 24	69.60000 -0.01	69.65	69.60	69.61	355
25 Jun 24	69.61000 +0.10	69.62	69.51	69.51	182
24 Jun 24	69.51000 +0.17	69.51	69.00	69.00	188
21 Jun 24	69.34000 +0.81	69.49	69.00	69.00	222
20 Jun 24	68.53000 +0.03	68.89	68.51	68.51	168
19 Jun 24	68.50000 -0.01	68.60	68.50	68.50	85
18 Jun 24	68.51000 -1.50	70.50	68.02	70.01	783
17 Jun 24	70.01000 -1.49	74.50	69.00	70.10	2,015
14 Jun 24	71.50000 -2.50	74.00	71.00	74.00	3,790
13 Jun 24	74.00000 +0.23	74.45	73.80	74.27	371
12 Jun 24	73.77000 +0.06	74.44	73.77	73.77	525
11 Jun 24	73.71000 +0.12	74.29	73.01	74.00	756
10 Jun 24	73.59000 -0.61	75.43	72.00	74.80	2,239
07 Jun 24	74.20000 +0.19	74.80	74.02	74.02	1,094
06 Jun 24	74.01000 +1.01	74.60	73.50	73.50	3,570
05 Jun 24	73.00000 -1.29	74.60	71.01	74.29	2,626
04 Jun 24	74.29000 -0.21	74.50	73.50	74.50	538
03 Jun 24	74.50000 +0.50	74.50	73.50	73.50	181
31 May 24	74.00000 +0.00	74.00	72.71	74.00	574
30 May 24	74.00000 -0.01	74.01	73.01	74.01	947
29 May 24	74.01000 +0.48	74.60	73.53	73.53	807
28 May 24	73.53000 +0.03	74.19	73.01	73.01	1,011
27 May 24	73.50000 +1.29	73.50	71.51	71.51	542
24 May 24	72.21000 +1.21	73.00	71.00	71.00	443
23 May 24	71.00000 +0.30	72.00	70.51	70.69	686
22 May 24	70.70000 +0.20	71.00	70.50	70.50	743
21 May 24	70.50000 -1.00	71.50	70.50	71.50	631
20 May 24	71.50000 +0.50	71.50	71.00	71.00	117
17 May 24	71.00000 +0.00	71.00	70.50	70.50	158
16 May 24	71.00000 -0.64	72.02	71.00	71.64	404
15 May 24	71.64000 +0.03	71.64	71.61	71.61	160
14 May 24	71.61000 +0.16	72.00	71.01	71.45	291
13 May 24	71.45000 +0.44	71.45	71.01	71.35	120
10 May 24	71.01000 -0.39	71.49	71.00	71.40	193
09 May 24	71.40000 +0.40	71.40	71.00	71.00	232
08 May 24	71.00000 +1.50	71.00	69.50	69.50	434
07 May 24	69.50000 +1.16	69.50	68.60	68.60	1,164
06 May 24	68.34000 +0.84	68.34	67.00	67.00	548
03 May 24	67.50000 +1.76	67.50	66.94	66.97	955
02 May 24	65.74000 -0.70	66.90	65.72	66.44	692
30 Apr 24	66.44000 +0.54	66.44	65.90	65.90	153
29 Apr 24	65.90000 +0.40	65.90	65.50	65.50	292
26 Apr 24	65.50000 +1.50	65.50	64.01	64.01	963
25 Apr 24	64.00000 -0.10	64.64	63.50	64.10	1,381
24 Apr 24	64.10000 +0.90	64.10	63.20	63.20	921
23 Apr 24	63.20000 +0.40	63.97	62.80	62.80	557
22 Apr 24	62.80000 -0.30	62.80	62.51	62.51	377
19 Apr 24	63.10000 +0.60	63.60	62.50	62.50	331
18 Apr 24	62.50000 -0.90	63.50	62.50	63.39	394
17 Apr 24	63.40000 -0.10	63.50	63.00	63.00	450
16 Apr 24	63.50000 -3.93	64.16	62.51	64.00	1,294
15 Apr 24	67.43000 +2.55	67.44	65.00	65.29	1,266
12 Apr 24	64.88000 +0.66	64.99	63.81	64.22	840
11 Apr 24	64.22000 +0.22	64.22	64.00	64.00	129
10 Apr 24	64.00000 +0.45	64.00	63.56	63.56	497
09 Apr 24	63.55000 +0.56	63.55	62.99	62.99	484
08 Apr 24	62.99000 +0.29	63.29	62.50	62.50	664
05 Apr 24	62.70000 -0.60	63.20	62.70	62.99	138
04 Apr 24	63.30000 +0.61	63.99	62.50	62.68	1,773
03 Apr 24	62.69000 +2.09	62.69	61.00	61.00	567
02 Apr 24	60.60000 +0.60	60.60	60.16	60.16	488
28 Mar 24	60.00000 -0.60	61.00	60.00	60.59	937
27 Mar 24	60.60000 +1.10	60.85	59.81	59.81	511
26 Mar 24	59.50000 -0.50	60.44	58.50	59.99	891
25 Mar 24	60.00000 +0.01	60.00	59.21	59.56	645
22 Mar 24	59.99000 -0.26	60.50	58.06	60.25	887
21 Mar 24	60.25000 +0.01	60.51	60.10	60.10	271
20 Mar 24	60.24000 -0.55	60.79	59.50	60.79	945
19 Mar 24	60.79000 -0.51	61.50	59.50	61.31	299
18 Mar 24	61.30000 +1.30	61.50	59.50	59.50	359
15 Mar 24	60.00000 -0.98	61.00	59.51	60.90	704
14 Mar 24	60.98000 -0.55	61.54	60.98	61.54	631
13 Mar 24	61.53000 -1.59	64.00	61.53	63.78	660
12 Mar 24	63.12000 -0.05	63.50	63.11	63.18	544
11 Mar 24	63.17000 +0.09	63.50	63.00	63.00	618
08 Mar 24	63.08000 -0.49	63.58	63.00	63.58	554
07 Mar 24	63.57000 -0.03	64.00	63.57	63.60	646
06 Mar 24	63.60000 +0.00	63.60	63.60	63.60	23
05 Mar 24	63.60000 -0.50	64.10	63.57	64.10	979
04 Mar 24	64.10000 +0.50	64.10	63.60	63.60	76
01 Mar 24	63.60000 +0.03	63.60	63.57	63.57	185
29 Feb 24	63.57000 +0.02	64.50	63.56	63.56	298
28 Feb 24	63.55000 -0.06	64.50	63.55	63.61	332
27 Feb 24	63.61000 -0.89	64.99	63.61	64.50	588
26 Feb 24	64.50000 +0.50	65.49	64.00	64.00	143
23 Feb 24	64.00000 +0.39	64.99	63.71	63.71	225
22 Feb 24	63.61000 +0.00	64.00	63.61	63.62	154
21 Feb 24	63.61000 +0.02	63.61	63.61	63.61	69
20 Feb 24	63.59000 -1.41	65.50	63.59	65.00	880
19 Feb 24	65.00000 +0.50	65.00	64.00	64.00	62
16 Feb 24	64.50000 +0.00	65.50	64.00	64.50	350
15 Feb 24	64.50000 +0.50	64.50	64.00	64.00	35
14 Feb 24	64.00000 +0.00	64.00	63.50	63.95	127
13 Feb 24	64.00000 +0.50	65.49	63.51	63.51	430
12 Feb 24	63.50000 -0.05	63.50	63.20	63.49	323
09 Feb 24	63.55000 -0.01	63.57	62.50	63.57	336
08 Feb 24	63.56000 +0.53	63.60	63.51	63.51	92
07 Feb 24	63.03000 -0.58	65.00	63.03	64.67	337
06 Feb 24	63.61000 -0.49	64.50	63.60	64.21	183
05 Feb 24	64.10000 -0.92	66.00	63.60	65.03	819
02 Feb 24	65.02000 -0.26	66.00	65.02	65.28	381
01 Feb 24	65.28000 +0.78	65.28	64.50	64.50	133
31 Jan 24	64.50000 -2.00	66.51	62.50	66.50	1,011
30 Jan 24	66.50000 -1.00	68.50	66.00	68.00	341
29 Jan 24	67.50000 +0.50	68.49	67.05	67.05	162
26 Jan 24	67.00000 -1.47	68.47	67.00	68.47	165
25 Jan 24	68.47000 -0.02	68.48	68.00	68.01	173
24 Jan 24	68.49000 +0.49	68.50	68.00	68.00	112
23 Jan 24	68.00000 +0.01	68.00	67.02	67.99	187
22 Jan 24	67.99000 +0.99	67.99	67.00	67.00	165
19 Jan 24	67.00000 +0.50	67.00	66.50	66.50	154
18 Jan 24	66.50000 +0.54	66.50	65.80	65.80	507
17 Jan 24	65.96000 -0.04	66.40	65.96	66.00	100
16 Jan 24	66.00000 +0.05	66.00	65.96	65.96	289
15 Jan 24	65.95000 +0.93	65.95	65.95	65.95	506
12 Jan 24	65.02000 +0.30	65.94	64.72	64.72	536
11 Jan 24	64.72000 +0.11	64.72	64.62	64.62	55
10 Jan 24	64.61000 -0.39	65.00	64.61	64.99	32
09 Jan 24	65.00000 +0.49	65.00	64.53	64.53	78
08 Jan 24	64.51000 +0.01	64.51	64.51	64.51	1
05 Jan 24	64.50000 -0.50	65.00	64.50	65.00	73
04 Jan 24	65.00000 -0.50	65.50	65.00	65.50	140
03 Jan 24	65.50000 -0.50	66.00	65.50	66.00	203
02 Jan 24	66.00000 +0.50	66.50	65.61	65.61	319
29 Dec 23	65.50000 +0.60	65.50	64.90	64.90	80
28 Dec 23	64.90000 +0.08	64.90	64.83	64.83	57
27 Dec 23	64.82000 -0.08	65.00	64.80	64.90	108
22 Dec 23	64.90000 +0.40	64.90	63.65	64.49	425
21 Dec 23	64.50000 +0.35	64.50	63.50	63.50	231
20 Dec 23	64.15000 -1.04	65.19	64.13	65.19	272
19 Dec 23	65.19000 +0.19	65.19	64.13	65.00	333
18 Dec 23	65.00000 +0.50	65.20	64.12	64.12	253
15 Dec 23	64.50000 -1.72	67.00	64.12	66.22	687
14 Dec 23	66.22000 +0.22	66.22	66.01	66.01	54
13 Dec 23	66.00000 -1.00	67.00	66.00	67.00	248
12 Dec 23	67.00000 +0.00	67.00	66.52	66.52	638
11 Dec 23	67.00000 +0.00	67.99	67.00	67.47	166
08 Dec 23	67.00000 +0.69	67.00	66.33	66.33	34
07 Dec 23	66.31000 -0.69	67.02	65.50	67.01	240
06 Dec 23	67.00000 -0.10	67.50	66.84	67.11	277
05 Dec 23	67.10000 -1.40	68.49	67.10	68.49	121
04 Dec 23	68.50000 +0.50	68.50	67.00	67.00	287
01 Dec 23	68.00000 +0.30	68.00	67.17	67.17	238
30 Nov 23	67.70000 +0.00	67.70	67.70	67.70	73
29 Nov 23	67.70000 -0.10	67.80	67.50	67.80	166
28 Nov 23	67.80000 -0.68	68.49	67.70	68.48	130
27 Nov 23	68.48000 +1.64	68.48	66.84	66.84	549
24 Nov 23	66.84000 +0.03	66.84	66.81	66.81	39
23 Nov 23	66.81000 +0.01	67.00	66.79	66.79	158
22 Nov 23	66.80000 +2.23	66.80	64.13	64.97	472
21 Nov 23	64.57000 +0.57	64.57	63.60	64.00	78
20 Nov 23	64.00000 +0.00	65.50	63.05	64.20	789
17 Nov 23	64.00000 -1.00	65.00	64.00	65.00	287
16 Nov 23	65.00000 -1.00	66.00	65.00	66.00	402
15 Nov 23	66.00000 +0.18	66.50	65.82	65.82	184
14 Nov 23	65.82000 -0.54	66.78	65.52	66.37	1,010
13 Nov 23	66.36000 -0.43	66.78	66.36	66.78	337
10 Nov 23	66.79000 -0.11	66.90	66.00	66.90	198
09 Nov 23	66.90000 +0.39	66.90	66.21	66.21	81
08 Nov 23	66.51000 +0.00	66.51	66.51	66.51	1
07 Nov 23	66.51000 +0.01	66.51	66.50	66.50	107
06 Nov 23	66.50000 +0.00	66.50	66.50	66.50	313
03 Nov 23	66.50000 +0.00	66.50	65.00	66.10	472
02 Nov 23	66.50000 +1.00	66.50	65.50	65.50	204
01 Nov 23	65.50000 -1.00	65.70	65.50	65.70	160
31 Oct 23	66.50000 -0.01	66.51	66.00	66.51	222
30 Oct 23	66.51000 -0.39	66.51	66.51	66.51	294
27 Oct 23	66.90000 -2.07	68.97	64.66	68.97	629
26 Oct 23	68.97000 +0.97	68.97	68.00	68.00	213
25 Oct 23	68.00000 +0.01	68.47	68.00	68.47	37
24 Oct 23	67.99000 -0.01	68.50	66.50	68.50	684
23 Oct 23	68.00000 -1.00	69.00	68.00	69.00	128
20 Oct 23	69.00000 +1.00	69.49	67.20	67.20	1,532
19 Oct 23	68.00000 +1.00	68.00	66.50	66.99	675
18 Oct 23	67.00000 +0.50	67.00	65.75	66.01	408
17 Oct 23	66.50000 -1.19	66.57	65.75	66.57	801
16 Oct 23	67.69000 -0.30	67.69	66.51	67.69	512
13 Oct 23	67.99000 +0.49	67.99	66.51	67.50	637
12 Oct 23	67.50000 +0.95	67.50	66.50	66.55	262
11 Oct 23	66.55000 -0.25	66.80	66.55	66.80	115
10 Oct 23	66.80000 -0.20	67.00	66.80	67.00	45
09 Oct 23	67.00000 -1.01	67.05	67.00	67.02	473
06 Oct 23	68.01000 -1.49	69.50	68.01	69.49	129
05 Oct 23	69.50000 +2.49	69.50	67.00	67.01	804
04 Oct 23	67.01000 +0.01	67.01	67.01	67.01	220
03 Oct 23	67.00000 -0.20	67.20	67.00	67.20	328
02 Oct 23	67.20000 -0.30	67.20	67.20	67.20	10
29 Sep 23	67.50000 +0.00	67.50	67.50	67.50	7
28 Sep 23	67.50000 +0.50	67.50	67.50	67.50	31
27 Sep 23	67.00000 -1.82	68.51	67.00	68.51	791
26 Sep 23	68.82000 -0.18	68.82	68.82	68.82	236
25 Sep 23	69.00000 +0.00	69.00	69.00	69.00	21
22 Sep 23	69.00000 -0.30	69.30	69.00	69.30	76
21 Sep 23	69.30000 -0.20	69.98	69.30	69.50	54
20 Sep 23	69.50000 +0.60	69.50	68.93	68.93	107
19 Sep 23	68.90000 +0.08	69.50	68.83	68.83	38
18 Sep 23	68.82000 -0.18	68.82	68.82	68.82	8
15 Sep 23	69.00000 +0.00	69.50	69.00	69.00	311
14 Sep 23	69.00000 -0.30	69.12	69.00	69.12	384
13 Sep 23	69.30000 -0.20	69.30	69.20	69.20	192
12 Sep 23	69.50000 +0.69	69.50	68.81	68.81	86
11 Sep 23	68.81000 +0.01	68.81	68.81	68.81	1
08 Sep 23	68.80000 +0.20	68.80	68.60	68.60	42
07 Sep 23	68.60000 +0.00	68.60	68.60	68.60	103
06 Sep 23	68.60000 -0.60	69.20	68.60	69.20	412
05 Sep 23	69.20000 +1.10	69.50	68.30	68.31	262
04 Sep 23	68.10000 -0.80	69.50	68.10	68.90	612
01 Sep 23	68.90000 +0.90	69.50	68.50	68.50	281
31 Aug 23	68.00000 -1.81	70.60	67.00	69.81	1,273
30 Aug 23	69.81000 +0.01	69.81	69.81	69.81	161
29 Aug 23	69.80000 -0.20	70.01	69.80	70.01	136
28 Aug 23	70.00000 +0.49	70.60	69.50	69.50	194
25 Aug 23	69.51000 +0.41	69.51	69.10	69.10	142
24 Aug 23	69.10000 +0.00	69.10	69.10	69.10	1
23 Aug 23	69.10000 -0.90	70.00	69.10	70.00	88
22 Aug 23	70.00000 +0.00	70.00	69.00	69.00	197
21 Aug 23	70.00000 +1.50	71.44	69.50	70.50	559
18 Aug 23	68.50000 +0.50	68.50	68.00	68.00	53
17 Aug 23	68.00000 -0.49	68.49	68.00	68.49	50
16 Aug 23	68.49000 -0.01	68.49	68.00	68.49	58
15 Aug 23	68.50000 +1.90	68.50	66.60	66.60	486
14 Aug 23	66.60000 +1.90	66.60	64.71	64.71	166
11 Aug 23	64.70000 -0.80	65.60	64.70	65.50	131
10 Aug 23	65.50000 +1.00	65.50	65.00	65.00	146
09 Aug 23	64.50000 +1.45	64.50	63.11	63.11	155
08 Aug 23	63.05000 -0.95	64.00	63.05	63.60	594
07 Aug 23	64.00000 -1.50	65.00	64.00	65.00	917
04 Aug 23	65.50000 -1.60	68.00	64.50	67.11	2,195
03 Aug 23	67.10000 -0.40	67.50	67.10	67.50	117
02 Aug 23	67.50000 +0.50	67.50	66.99	66.99	484
01 Aug 23	67.00000 +0.00	67.00	66.10	66.99	507
31 Jul 23	67.00000 -2.00	68.00	67.00	68.00	676
28 Jul 23	69.00000 +0.50	69.50	67.50	68.51	317
27 Jul 23	68.50000 -0.50	69.00	68.50	69.00	205
26 Jul 23	69.00000 +0.50	69.00	68.51	68.51	110
25 Jul 23	68.50000 -0.10	68.81	68.50	68.81	298
24 Jul 23	68.60000 +0.00	69.00	68.60	69.00	156
21 Jul 23	68.60000 -0.40	69.50	68.60	69.01	271
20 Jul 23	69.00000 -0.50	69.50	69.00	69.50	300
19 Jul 23	69.50000 -0.50	70.00	69.00	70.00	211
18 Jul 23	70.00000 +0.50	70.50	69.50	69.50	26
17 Jul 23	69.50000 -1.00	70.50	69.00	70.50	338
14 Jul 23	70.50000 +0.00	70.50	70.50	70.50	1
13 Jul 23	70.50000 +2.50	70.50	68.00	68.00	505
12 Jul 23	68.00000 -1.50	69.49	67.50	69.49	886
11 Jul 23	69.50000 +0.00	69.50	69.50	69.50	58
10 Jul 23	69.50000 -0.50	69.90	68.00	69.90	355
07 Jul 23	70.00000 -0.50	70.50	70.00	70.50	241
06 Jul 23	70.50000 -0.50	71.01	70.50	71.01	107
05 Jul 23	71.00000 -0.01	71.01	71.00	71.01	69
04 Jul 23	71.01000 +0.00	71.01	71.01	71.01	2
03 Jul 23	71.01000 +0.91	71.01	71.01	71.01	1
30 Jun 23	70.10000 +0.10	72.00	70.10	71.50	180
29 Jun 23	70.00000 -3.85	73.85	70.00	73.85	775
28 Jun 23	73.85000 +0.02	73.85	73.83	73.83	52
27 Jun 23	73.83000 +0.03	73.83	73.80	73.80	75
26 Jun 23	73.80000 -0.20	74.01	73.80	74.00	128
23 Jun 23	74.00000 -0.10	74.10	74.00	74.10	150
22 Jun 23	74.10000 +0.00	74.49	74.10	74.10	66
21 Jun 23	74.10000 -0.20	74.30	74.10	74.30	41
20 Jun 23	74.30000 -0.20	74.50	74.10	74.50	102
19 Jun 23	74.50000 +0.50	74.50	74.00	74.00	113
16 Jun 23	74.00000 +0.00	74.01	73.61	74.01	392
15 Jun 23	74.00000 +0.10	74.50	74.00	74.40	171
14 Jun 23	73.90000 +0.30	74.00	73.60	73.60	760
13 Jun 23	73.60000 +1.10	73.60	73.00	73.00	835
12 Jun 23	72.50000 -0.60	72.50	72.50	72.50	55
09 Jun 23	73.10000 +0.40	73.10	72.70	72.70	229
08 Jun 23	72.70000 +0.19	73.00	72.51	72.51	24
07 Jun 23	72.51000 +0.47	72.51	72.51	72.51	45
06 Jun 23	72.04000 -0.96	73.05	72.01	73.00	1,270
05 Jun 23	73.00000 -0.50	73.50	72.00	73.50	371
02 Jun 23	73.50000 +0.30	73.50	73.01	73.20	280
01 Jun 23	73.20000 -0.30	73.70	72.60	72.60	281
31 May 23	73.50000 +1.00	73.50	72.44	72.50	354
30 May 23	72.50000 +0.50	72.51	71.60	72.00	236
29 May 23	72.00000 +0.79	72.01	71.50	71.50	359
26 May 23	71.21000 +0.71	72.01	70.01	70.01	307
25 May 23	70.50000 +1.26	70.50	69.24	69.24	354
24 May 23	69.24000 +0.24	69.40	69.00	69.00	456
23 May 23	69.00000 +0.50	69.20	68.50	68.50	439
22 May 23	68.50000 +0.50	68.50	67.50	67.50	467
19 May 23	68.00000 +1.00	68.00	67.01	67.01	205
18 May 23	67.00000 +2.00	67.00	65.00	65.00	91
17 May 23	65.00000 +0.43	65.00	64.61	64.61	109
16 May 23	64.57000 +0.56	64.57	64.21	64.21	50
15 May 23	64.01000 +0.17	65.00	63.83	63.83	317
12 May 23	63.84000 +0.04	64.00	63.81	63.81	506
11 May 23	63.80000 -0.71	64.51	63.80	64.51	323
10 May 23	64.51000 +0.61	64.51	63.80	63.80	451
09 May 23	63.90000 +0.10	64.50	63.66	63.80	206
08 May 23	63.80000 -0.31	63.80	63.62	63.62	62
05 May 23	64.11000 +0.09	64.11	64.11	64.11	3
04 May 23	64.02000 -0.18	65.49	64.02	64.22	312
03 May 23	64.20000 -1.30	65.20	64.20	64.85	440
02 May 23	65.50000 +0.00	66.01	64.51	64.51	461
28 Apr 23	65.50000 -1.00	66.75	65.00	66.51	949
27 Apr 23	66.50000 -0.01	67.50	65.52	66.61	555
26 Apr 23	66.51000 -0.49	67.00	66.51	67.00	242
25 Apr 23	67.00000 +1.00	67.00	66.00	66.00	102
24 Apr 23	66.00000 -1.62	67.01	65.10	66.02	875
21 Apr 23	67.62000 +0.02	67.99	67.62	67.62	373
20 Apr 23	67.60000 +0.07	67.60	67.55	67.55	765
19 Apr 23	67.53000 -0.97	68.98	67.50	68.50	235
18 Apr 23	68.50000 -1.67	68.51	68.48	68.50	399
17 Apr 23	70.17000 +0.76	70.94	69.51	69.51	544
14 Apr 23	69.41000 +0.31	70.00	69.00	69.50	780
13 Apr 23	69.10000 +0.10	69.50	69.00	69.01	419
12 Apr 23	69.00000 +0.49	69.99	68.60	69.33	442
11 Apr 23	68.51000 -1.00	70.00	68.50	68.50	544
06 Apr 23	69.51000 -0.24	70.48	69.51	69.52	374
05 Apr 23	69.75000 +0.23	70.48	69.51	69.76	368
04 Apr 23	69.52000 +1.32	70.49	68.51	68.51	249
03 Apr 23	68.20000 +0.69	69.00	68.10	68.10	302
31 Mar 23	67.51000 -0.99	67.65	67.51	67.62	180
30 Mar 23	68.50000 +0.40	69.00	68.10	68.10	169
29 Mar 23	68.10000 +1.09	68.49	68.00	68.00	83
28 Mar 23	67.01000 +0.51	67.50	66.99	66.99	298
27 Mar 23	66.50000 +1.49	67.00	65.11	65.11	455
24 Mar 23	65.01000 -4.99	70.10	63.50	70.10	756
23 Mar 23	70.00000 +0.50	70.00	69.50	69.50	81
22 Mar 23	69.50000 -0.99	70.49	69.50	70.49	272
21 Mar 23	70.49000 +0.49	70.50	70.00	70.01	219
20 Mar 23	70.00000 +1.61	70.00	68.02	68.51	701
17 Mar 23	68.39000 -1.61	70.00	68.39	70.00	825
16 Mar 23	70.00000 +1.61	70.00	70.00	70.00	1,166
15 Mar 23	68.39000 -2.52	71.11	68.39	71.06	1,044
14 Mar 23	70.91000 +0.11	70.91	70.80	70.80	11
13 Mar 23	70.80000 -2.70	74.00	70.50	73.14	1,506
10 Mar 23	73.50000 +0.00	73.99	73.01	73.50	993
09 Mar 23	73.50000 +0.50	73.50	73.02	73.49	832
08 Mar 23	73.00000 +0.99	73.50	73.00	73.00	247
07 Mar 23	72.01000 +0.01	74.00	72.00	72.50	624
06 Mar 23	72.00000 -0.30	72.50	72.00	72.30	561
03 Mar 23	72.30000 -0.20	72.50	72.10	72.50	225
02 Mar 23	72.50000 +0.50	72.50	72.00	72.01	168
01 Mar 23	72.00000 +0.00	72.01	72.00	72.01	275
28 Feb 23	72.00000 -0.99	72.99	72.00	72.99	563
27 Feb 23	72.99000 +0.99	72.99	72.00	72.00	276
24 Feb 23	72.00000 +0.51	72.00	71.00	71.00	219
23 Feb 23	71.49000 +0.99	71.49	70.10	70.50	136
22 Feb 23	70.50000 +0.50	70.50	69.75	70.00	104
21 Feb 23	70.00000 +0.42	71.00	69.58	69.58	334
20 Feb 23	69.58000 +0.07	69.58	69.51	69.51	155
17 Feb 23	69.51000 +0.00	70.47	69.51	70.47	296
16 Feb 23	69.51000 -0.99	70.50	69.51	70.49	288
15 Feb 23	70.50000 +0.40	70.50	69.01	70.10	227
14 Feb 23	70.10000 +1.35	70.99	68.75	68.75	363
13 Feb 23	68.75000 +0.75	68.75	67.82	68.01	449
10 Feb 23	68.00000 +0.20	68.10	67.80	67.80	725
09 Feb 23	67.80000 -0.20	68.00	67.80	67.99	846
08 Feb 23	68.00000 -1.49	69.49	68.00	69.48	547
07 Feb 23	69.49000 -0.08	69.57	69.00	69.57	286
06 Feb 23	69.57000 -0.93	70.55	68.10	70.55	483
03 Feb 23	70.50000 -2.50	73.01	70.00	73.01	1,057
02 Feb 23	73.00000 -1.36	74.11	73.00	74.00	490
01 Feb 23	74.36000 -2.14	76.50	72.51	76.50	509
31 Jan 23	76.50000 -1.00	77.49	76.50	77.49	301
30 Jan 23	77.50000 +1.20	77.60	76.80	77.00	1,456
27 Jan 23	76.30000 +0.30	76.48	76.00	76.48	331
26 Jan 23	76.00000 +0.50	76.48	75.00	75.50	789
25 Jan 23	75.50000 +0.50	75.90	74.72	75.01	634
24 Jan 23	75.00000 -0.10	75.90	75.00	75.40	650
23 Jan 23	75.10000 +0.10	75.10	74.50	74.90	905
20 Jan 23	75.00000 -1.00	76.01	75.00	76.00	620
19 Jan 23	76.00000 -2.00	78.00	76.00	77.61	1,228
18 Jan 23	78.00000 -1.00	79.50	77.50	79.20	1,026
17 Jan 23	79.00000 +1.20	79.00	77.81	77.81	196
16 Jan 23	77.80000 +1.30	78.99	77.01	77.01	50
13 Jan 23	76.50000 -2.07	79.50	76.50	78.57	464
12 Jan 23	78.57000 +1.02	79.00	77.20	77.54	512
11 Jan 23	77.55000 -0.15	77.55	76.59	77.10	467
10 Jan 23	77.70000 +0.20	77.70	76.54	76.54	201
09 Jan 23	77.50000 +0.00	77.50	76.51	76.51	374
06 Jan 23	77.50000 +2.08	77.50	75.41	75.41	1,049
05 Jan 23	75.42000 +0.52	76.50	74.90	74.90	511
04 Jan 23	74.90000 +1.90	74.98	73.00	73.00	805
03 Jan 23	73.00000 +0.50	73.00	72.17	72.50	469
02 Jan 23	72.50000 +2.00	72.50	70.52	70.52	254
30 Dec 22	70.50000 -0.03	70.52	70.50	70.50	165
29 Dec 22	70.53000 +0.03	70.54	70.52	70.52	381
28 Dec 22	70.50000 +0.19	71.90	70.31	70.31	145
27 Dec 22	70.31000 +1.31	70.50	70.00	70.00	244
23 Dec 22	69.00000 +1.50	70.40	68.50	68.99	479
22 Dec 22	67.50000 -1.51	70.49	67.50	70.49	478
21 Dec 22	69.01000 +1.49	72.50	68.00	68.00	942
20 Dec 22	67.52000 +1.33	67.52	66.19	66.19	561
19 Dec 22	66.19000 +1.19	66.40	66.00	66.00	228
16 Dec 22	65.00000 +1.20	65.00	63.80	63.80	1,195
15 Dec 22	63.80000 +0.40	63.80	63.39	63.39	521
14 Dec 22	63.40000 -0.45	63.85	62.51	63.85	427
13 Dec 22	63.85000 +0.45	63.90	62.52	63.40	191
12 Dec 22	63.40000 +0.88	63.88	62.52	62.52	217
09 Dec 22	62.52000 -0.88	63.90	62.51	63.40	1,172
08 Dec 22	63.40000 +0.02	63.90	63.20	63.20	1,075
07 Dec 22	63.38000 +0.14	63.38	63.10	63.10	626
06 Dec 22	63.24000 +0.14	64.00	63.20	63.26	749
05 Dec 22	63.10000 -0.27	63.20	63.10	63.20	437
02 Dec 22	63.37000 +0.56	63.90	63.15	63.90	321
01 Dec 22	62.81000 +0.30	63.45	62.53	62.53	1,218
30 Nov 22	62.51000 -0.49	63.50	62.20	62.65	459
29 Nov 22	63.00000 +0.52	63.00	61.51	62.48	450
28 Nov 22	62.48000 -0.32	63.60	61.11	62.80	481
25 Nov 22	62.80000 -0.24	63.60	62.71	63.00	803
24 Nov 22	63.04000 +0.01	63.90	63.03	63.03	105
23 Nov 22	63.03000 -0.22	63.90	63.01	63.01	206
22 Nov 22	63.25000 +0.24	63.49	63.02	63.02	173
21 Nov 22	63.01000 +0.00	63.70	63.01	63.01	170
18 Nov 22	63.01000 -0.98	64.20	63.01	64.19	365
17 Nov 22	63.99000 +0.50	64.50	63.31	63.49	320
16 Nov 22	63.49000 +0.29	63.50	62.90	63.20	519
15 Nov 22	63.20000 +1.20	63.20	62.20	62.89	2,336
14 Nov 22	62.00000 +1.00	62.50	61.21	61.97	602
11 Nov 22	61.00000 +0.95	61.12	60.31	60.31	414
10 Nov 22	60.05000 -1.07	61.12	60.00	61.12	1,131
09 Nov 22	61.12000 +0.01	61.60	61.00	61.11	175
08 Nov 22	61.11000 +0.04	62.00	61.10	61.51	148
07 Nov 22	61.07000 -1.90	62.97	61.07	62.97	387
04 Nov 22	62.97000 +1.46	63.03	61.53	61.53	246
03 Nov 22	61.51000 -1.54	63.06	61.50	63.05	315
02 Nov 22	63.05000 +0.53	63.05	62.52	62.52	233
01 Nov 22	62.52000 -0.48	63.50	62.51	63.00	329
31 Oct 22	63.00000 +2.19	63.00	61.03	61.03	667
28 Oct 22	60.81000 -0.79	61.99	60.80	61.60	34
27 Oct 22	61.60000 +1.08	61.95	60.52	60.52	62
26 Oct 22	60.52000 +0.12	61.50	60.50	61.00	227
25 Oct 22	60.40000 +0.38	60.70	60.12	60.12	299
24 Oct 22	60.02000 -0.68	60.99	60.00	60.70	241
21 Oct 22	60.70000 +0.70	60.70	60.00	60.03	954
20 Oct 22	60.00000 -1.00	61.01	60.00	61.00	1,174
19 Oct 22	61.00000 -0.50	62.00	61.00	62.00	652
18 Oct 22	61.50000 +0.60	61.50	60.90	60.90	364
17 Oct 22	60.90000 +0.18	60.99	60.00	60.20	346
14 Oct 22	60.72000 +0.01	61.49	60.71	60.71	102
13 Oct 22	60.71000 -0.54	61.25	60.51	61.24	115
12 Oct 22	61.25000 -0.75	62.01	60.05	62.01	308
11 Oct 22	62.00000 -0.40	62.37	61.80	62.37	211
10 Oct 22	62.40000 -1.58	63.97	61.05	63.97	593
07 Oct 22	63.98000 -0.05	65.00	62.51	64.38	536
06 Oct 22	64.03000 -0.97	65.00	64.03	64.99	170
05 Oct 22	65.00000 -2.00	66.97	65.00	66.97	1,102
04 Oct 22	67.00000 +3.01	67.00	63.20	63.99	684
03 Oct 22	63.99000 +0.47	63.99	62.50	63.53	996
30 Sep 22	63.52000 -0.97	64.50	63.50	64.48	251
29 Sep 22	64.49000 +0.79	64.49	63.70	63.70	152
28 Sep 22	63.70000 -1.77	65.47	63.33	65.47	624
27 Sep 22	65.47000 +0.47	65.49	64.10	64.99	542
26 Sep 22	65.00000 -1.99	65.51	64.00	65.50	741
23 Sep 22	66.99000 -0.46	67.40	63.50	67.40	559
22 Sep 22	67.45000 +0.75	67.45	66.50	66.70	164
21 Sep 22	66.70000 +0.10	66.70	66.61	66.61	78
20 Sep 22	66.60000 +0.00	66.70	66.60	66.70	1,619
19 Sep 22	66.60000 -0.40	67.02	66.60	67.01	1,085
16 Sep 22	67.00000 +0.00	68.00	67.00	67.01	191
15 Sep 22	67.00000 +0.00	67.50	67.00	67.01	174
14 Sep 22	67.00000 -0.99	67.99	66.71	67.99	395
13 Sep 22	67.99000 +1.39	67.99	66.70	66.71	380
12 Sep 22	66.60000 +0.00	67.30	66.60	67.30	163
09 Sep 22	66.60000 +0.00	67.30	66.60	66.61	310
08 Sep 22	66.60000 -0.10	67.00	66.60	66.71	316
07 Sep 22	66.70000 -0.80	67.50	66.62	66.62	251
06 Sep 22	67.50000 -1.96	69.45	67.50	69.45	467
05 Sep 22	69.46000 -0.03	69.48	68.20	69.48	239
02 Sep 22	69.49000 +0.89	69.49	68.10	68.61	266
01 Sep 22	68.60000 -1.89	70.50	68.60	70.49	159
31 Aug 22	70.49000 -0.01	70.49	69.11	70.49	102
30 Aug 22	70.50000 -0.50	70.99	69.40	70.99	360
29 Aug 22	71.00000 +1.22	71.00	69.20	69.20	240
26 Aug 22	69.78000 +1.15	70.00	68.71	68.71	410
25 Aug 22	68.63000 +0.12	69.99	68.61	68.61	104
24 Aug 22	68.51000 -1.99	70.60	68.51	70.50	259
23 Aug 22	70.50000 +0.50	70.50	69.01	69.01	1,146
22 Aug 22	70.00000 +3.80	70.45	68.00	68.00	1,242
19 Aug 22	66.20000 -0.81	68.00	66.20	67.11	259
18 Aug 22	67.01000 -1.01	68.47	67.01	67.31	115
17 Aug 22	68.02000 -0.96	68.89	67.50	68.89	334
16 Aug 22	68.98000 +0.48	68.99	67.51	67.51	53
15 Aug 22	68.50000 -0.50	68.50	68.49	68.49	120
12 Aug 22	69.00000 +0.50	69.00	66.55	68.49	391
11 Aug 22	68.50000 -0.50	69.00	68.00	69.00	147
10 Aug 22	69.00000 +1.00	69.00	67.99	67.99	150
09 Aug 22	68.00000 -0.50	68.50	66.10	68.48	307
08 Aug 22	68.50000 +0.30	68.99	67.10	67.61	367
05 Aug 22	68.20000 -0.79	69.00	68.10	68.10	203
04 Aug 22	68.99000 +0.59	69.00	68.10	68.40	204
03 Aug 22	68.40000 +0.18	68.40	68.22	68.22	16
02 Aug 22	68.22000 -0.01	68.25	68.22	68.23	163
01 Aug 22	68.23000 -0.76	68.89	68.21	68.89	42
29 Jul 22	68.99000 +0.49	68.99	68.49	68.49	53
28 Jul 22	68.50000 +0.01	68.50	68.49	68.49	9
27 Jul 22	68.49000 -0.50	68.99	67.00	68.99	287
26 Jul 22	68.99000 +0.99	69.00	67.21	68.50	158
25 Jul 22	68.00000 +0.50	68.50	67.49	67.49	57
22 Jul 22	67.50000 -1.00	69.10	66.00	68.51	607
21 Jul 22	68.50000 -1.20	69.65	68.00	69.65	229
20 Jul 22	69.70000 -1.29	70.99	69.44	70.99	118
19 Jul 22	70.99000 +0.00	70.99	70.99	70.99	1
18 Jul 22	70.99000 +0.00	70.99	70.99	70.99	1
15 Jul 22	70.99000 +0.00	70.99	70.99	70.99	1
14 Jul 22	70.99000 +0.99	70.99	70.99	70.99	1
13 Jul 22	70.00000 -0.94	71.00	70.00	71.00	72
12 Jul 22	70.94000 -0.56	71.44	70.94	71.44	270
11 Jul 22	71.50000 +1.00	71.50	70.00	71.49	238
08 Jul 22	70.50000 +4.97	70.50	66.55	66.55	611
07 Jul 22	65.53000 -0.97	66.89	65.51	66.51	133
06 Jul 22	66.50000 -0.51	68.50	65.30	68.50	530
05 Jul 22	67.01000 -3.03	70.07	66.10	70.07	1,290
04 Jul 22	70.04000 +0.54	72.14	69.50	69.50	451
01 Jul 22	69.50000 +0.99	69.50	68.10	68.12	144
30 Jun 22	68.51000 +0.41	70.00	68.51	69.66	53
29 Jun 22	68.10000 -3.40	71.50	68.10	71.50	491
28 Jun 22	71.50000 -0.33	71.99	71.42	71.83	337
27 Jun 22	71.83000 +0.02	72.99	71.82	71.82	107
24 Jun 22	71.81000 -0.03	73.00	71.81	71.85	172
23 Jun 22	71.84000 +0.04	73.00	71.81	71.81	158
22 Jun 22	71.80000 -0.20	72.00	71.80	72.00	180
21 Jun 22	72.00000 -1.00	73.11	72.00	73.11	377
20 Jun 22	73.00000 +0.00	73.00	72.15	72.20	130
17 Jun 22	73.00000 +0.96	73.50	72.05	72.05	342
16 Jun 22	72.04000 +0.02	72.04	72.04	72.04	33
15 Jun 22	72.02000 +0.02	72.02	72.02	72.02	1
14 Jun 22	72.00000 +0.00	73.00	72.00	72.21	239
13 Jun 22	72.00000 -2.51	74.51	72.00	74.51	627
10 Jun 22	74.51000 +0.00	75.01	74.51	75.01	176
09 Jun 22	74.51000 +0.01	74.52	74.51	74.52	21
08 Jun 22	74.50000 -0.10	76.00	74.50	75.00	460
07 Jun 22	74.60000 +0.05	75.99	74.60	75.99	425
06 Jun 22	74.55000 +0.02	74.56	74.55	74.56	29
03 Jun 22	74.53000 -1.86	76.39	74.50	76.39	75
02 Jun 22	76.39000 +1.18	76.49	74.01	75.21	264
01 Jun 22	75.21000 -2.79	78.38	74.50	78.38	391
31 May 22	78.00000 +0.00	78.00	75.00	77.99	297
30 May 22	78.00000 +0.00	78.39	75.50	77.11	202
27 May 22	78.00000 +5.50	78.00	71.00	72.51	884
26 May 22	72.50000 +0.28	73.50	72.22	72.22	18
25 May 22	72.22000 -0.08	73.00	72.02	72.30	231
24 May 22	72.30000 -0.20	72.89	72.02	72.50	82
23 May 22	72.50000 -0.51	73.00	72.00	73.00	348
20 May 22	73.01000 +0.01	73.01	73.00	73.01	185
19 May 22	73.00000 +0.00	73.01	73.00	73.01	245
18 May 22	73.00000 +0.00	73.00	73.00	73.00	123
17 May 22	73.00000 -0.01	73.50	73.00	73.01	322
16 May 22	73.01000 +0.40	74.40	72.61	72.61	339
13 May 22	72.61000 -0.19	73.00	71.00	72.80	1,050
12 May 22	72.80000 +0.49	72.80	71.50	72.31	843
11 May 22	72.31000 -0.20	73.02	72.30	72.51	536
10 May 22	72.51000 +1.01	72.51	71.40	71.40	145
09 May 22	71.50000 +0.00	72.50	71.50	71.51	267
06 May 22	71.50000 -1.00	72.50	71.50	72.50	171
05 May 22	72.50000 -1.99	74.39	72.50	74.39	413
04 May 22	74.49000 +0.49	74.49	72.70	74.00	53
03 May 22	74.00000 +0.11	74.00	72.50	73.89	184
02 May 22	73.89000 +0.93	73.89	72.30	72.30	263
29 Apr 22	72.96000 +1.57	72.99	70.97	71.39	604
28 Apr 22	71.39000 -0.65	73.50	71.11	72.06	547
27 Apr 22	72.04000 +0.00	72.10	72.04	72.05	129
26 Apr 22	72.04000 -0.46	73.89	72.04	73.01	162
25 Apr 22	72.50000 -0.51	73.01	72.50	73.00	60
22 Apr 22	73.01000 -0.99	73.99	73.01	73.99	19
21 Apr 22	74.00000 +0.02	74.00	72.50	73.98	231
20 Apr 22	73.98000 +1.78	73.99	73.00	73.00	205
19 Apr 22	72.20000 -4.20	74.80	72.00	74.80	621
14 Apr 22	76.40000 -0.60	76.99	76.01	76.61	579
13 Apr 22	77.00000 -1.40	78.40	77.00	78.39	310
12 Apr 22	78.40000 +0.92	78.40	76.11	77.48	382
11 Apr 22	77.48000 +0.28	77.49	75.50	75.50	716
08 Apr 22	77.20000 +0.70	77.49	75.80	77.49	182
07 Apr 22	76.50000 -1.30	77.70	76.50	77.00	151
06 Apr 22	77.80000 -0.60	78.30	76.63	78.30	611
05 Apr 22	78.40000 +0.21	79.00	78.19	78.19	440
04 Apr 22	78.19000 +0.78	78.20	77.30	78.20	743
01 Apr 22	77.41000 +0.37	78.12	77.05	77.05	301
31 Mar 22	77.04000 -0.96	78.00	76.51	77.99	231
30 Mar 22	78.00000 +0.10	78.00	77.00	77.95	573
29 Mar 22	77.90000 +0.11	77.91	76.11	77.79	157
28 Mar 22	77.79000 +1.79	77.91	76.00	77.90	574
25 Mar 22	76.00000 -0.01	76.01	76.00	76.01	50
24 Mar 22	76.01000 -1.96	77.94	76.00	77.94	96
23 Mar 22	77.97000 -0.02	77.99	75.62	77.99	289
22 Mar 22	77.99000 +0.19	78.00	76.03	77.79	384
21 Mar 22	77.80000 +1.30	77.80	75.51	75.51	466
18 Mar 22	76.50000 +2.00	76.50	75.00	75.01	302
17 Mar 22	74.50000 -0.99	76.00	74.50	75.49	342
16 Mar 22	75.49000 +1.49	75.49	74.02	74.02	302
15 Mar 22	74.00000 -1.84	75.84	73.20	75.84	359
14 Mar 22	75.84000 +0.84	76.00	73.20	74.00	435
11 Mar 22	75.00000 +2.00	75.00	73.00	73.00	232
10 Mar 22	73.00000 +0.49	73.50	73.00	73.50	166
09 Mar 22	72.51000 +0.54	74.45	71.97	71.97	400
08 Mar 22	71.97000 +1.97	71.97	70.50	70.50	274
07 Mar 22	70.00000 -5.03	71.00	68.50	68.60	1,562
04 Mar 22	75.03000 -2.96	77.50	75.03	77.49	240
03 Mar 22	77.99000 -1.01	78.49	77.00	78.49	233
02 Mar 22	79.00000 +3.01	79.50	73.50	74.00	635
01 Mar 22	75.99000 -1.51	80.00	73.50	78.50	1,049
28 Feb 22	77.50000 -1.99	78.00	77.21	77.21	202
25 Feb 22	79.49000 -0.01	79.99	76.00	79.99	723
24 Feb 22	79.50000 -1.10	80.00	75.50	80.00	1,306
23 Feb 22	80.60000 -3.45	84.10	80.60	84.05	526
22 Feb 22	84.05000 -0.06	85.49	84.00	84.11	577
21 Feb 22	84.11000 -0.89	85.00	84.11	85.00	289
18 Feb 22	85.00000 -1.42	86.41	85.00	85.70	450
17 Feb 22	86.42000 -0.03	86.44	86.41	86.44	51
16 Feb 22	86.45000 -0.02	86.45	85.31	86.44	120
15 Feb 22	86.47000 +1.17	86.47	85.30	85.30	3
14 Feb 22	85.30000 -0.50	86.47	85.30	85.81	237
11 Feb 22	85.80000 -0.67	86.47	85.80	86.47	129
10 Feb 22	86.47000 +1.17	86.47	85.30	85.31	58
09 Feb 22	85.30000 -0.20	86.49	85.21	85.81	154
08 Feb 22	85.50000 -0.41	86.99	85.50	86.99	459
07 Feb 22	85.91000 +0.00	87.00	85.91	85.95	128
04 Feb 22	85.91000 -1.59	87.49	85.70	87.49	286
03 Feb 22	87.50000 +1.50	87.50	86.49	86.49	302
02 Feb 22	86.00000 +0.50	86.00	85.70	85.71	61
01 Feb 22	85.50000 +0.35	85.50	85.50	85.50	30
31 Jan 22	85.15000 +0.15	85.25	85.00	85.00	68
28 Jan 22	85.00000 +0.40	85.00	84.60	84.61	108
27 Jan 22	84.60000 +0.10	84.61	84.60	84.61	33
26 Jan 22	84.50000 -1.40	85.91	83.00	85.91	705
25 Jan 22	85.90000 -0.10	85.91	85.90	85.90	126
24 Jan 22	86.00000 -2.00	88.00	85.50	88.00	711
21 Jan 22	88.00000 -0.11	88.10	88.00	88.10	286
20 Jan 22	88.11000 -1.74	89.59	88.10	89.59	97
19 Jan 22	89.85000 +1.84	89.85	88.00	88.02	426
18 Jan 22	88.01000 -0.59	89.50	88.01	88.60	249
17 Jan 22	88.60000 -0.20	88.80	88.60	88.80	207
14 Jan 22	88.80000 -0.59	89.39	88.80	89.39	232
13 Jan 22	89.39000 +1.38	89.39	88.10	88.51	401
12 Jan 22	88.01000 +0.01	89.00	88.01	89.00	248
11 Jan 22	88.00000 -0.43	88.48	85.80	88.48	305
10 Jan 22	88.43000 +1.42	88.48	87.01	87.47	574
07 Jan 22	87.01000 +1.04	87.49	84.91	85.97	860
06 Jan 22	85.97000 +2.96	86.00	83.76	83.76	112
05 Jan 22	83.01000 +0.01	85.50	82.03	82.99	304
04 Jan 22	83.00000 +1.80	83.00	81.50	81.50	565
03 Jan 22	81.20000 +0.20	81.49	80.46	80.99	151
31 Dec 21	81.00000 +0.02	81.00	81.00	81.00	142
30 Dec 21	80.98000 +0.00	80.98	80.03	80.98	135
29 Dec 21	80.98000 +0.18	81.03	79.56	80.80	486
28 Dec 21	80.80000 -0.20	81.00	80.80	80.99	35
27 Dec 21	81.00000 -1.00	82.50	79.51	82.50	307
24 Dec 21	82.00000 +2.00	82.00	80.01	80.01	191
23 Dec 21	80.00000 -1.00	80.00	79.24	80.00	527
22 Dec 21	81.00000 +1.81	81.00	79.19	79.19	304
21 Dec 21	79.19000 +2.78	79.84	76.41	76.41	343
20 Dec 21	76.41000 -2.58	80.00	76.41	78.99	1,192
17 Dec 21	78.99000 -0.50	79.49	78.99	79.49	125
16 Dec 21	79.49000 -1.00	80.49	77.51	80.49	832
15 Dec 21	80.49000 -1.00	81.50	79.10	81.49	624
14 Dec 21	81.49000 +0.00	81.49	80.01	81.49	161
13 Dec 21	81.49000 +1.99	81.50	79.71	79.71	255
10 Dec 21	79.50000 -1.99	81.50	79.50	81.49	599
09 Dec 21	81.49000 +1.59	81.99	80.00	81.30	572
08 Dec 21	79.90000 -2.09	83.00	79.90	80.52	768
07 Dec 21	81.99000 +0.50	82.00	80.00	81.50	386
06 Dec 21	81.49000 -0.01	81.49	79.90	81.49	107
03 Dec 21	81.50000 -0.49	82.00	80.00	81.99	361
02 Dec 21	81.99000 +1.14	82.00	80.51	80.85	163
01 Dec 21	80.85000 -2.14	81.67	80.51	81.63	513
30 Nov 21	82.99000 +0.49	82.99	82.50	82.50	28
29 Nov 21	82.50000 +1.50	82.99	79.00	79.00	366
26 Nov 21	81.00000 -2.21	83.21	76.10	83.21	1,157
25 Nov 21	83.21000 -1.28	84.49	83.21	84.49	25
24 Nov 21	84.49000 -0.81	86.49	83.00	85.02	832
23 Nov 21	85.30000 +0.04	85.61	85.30	85.52	289
22 Nov 21	85.26000 -1.73	86.00	85.00	85.00	562
19 Nov 21	86.99000 -0.01	86.99	86.20	86.42	277
18 Nov 21	87.00000 -0.12	87.49	86.52	87.49	93
17 Nov 21	87.12000 -0.86	87.12	86.51	87.05	100
16 Nov 21	87.98000 -0.32	88.29	86.51	88.29	429
15 Nov 21	88.30000 -0.20	88.50	87.60	88.50	196
12 Nov 21	88.50000 +0.01	88.50	88.49	88.49	42
11 Nov 21	88.49000 -0.01	88.49	87.81	88.49	8
10 Nov 21	88.50000 +0.79	88.98	87.40	87.71	233
09 Nov 21	87.71000 -0.39	88.99	87.50	88.10	453
08 Nov 21	88.10000 -0.40	89.48	88.01	88.01	361
05 Nov 21	88.50000 +0.50	89.50	87.40	88.00	573
04 Nov 21	88.00000 -2.00	90.40	87.00	90.00	992
03 Nov 21	90.00000 +2.50	90.90	89.50	89.50	614
02 Nov 21	87.50000 -3.50	90.99	87.50	90.99	617
01 Nov 21	91.00000 +0.50	91.00	90.00	90.50	249
29 Oct 21	90.50000 +0.50	90.50	90.01	90.01	40
28 Oct 21	90.00000 -0.50	90.50	90.00	90.50	287
27 Oct 21	90.50000 +0.50	90.50	90.00	90.00	108
26 Oct 21	90.00000 -0.01	90.22	90.00	90.22	101
25 Oct 21	90.01000 -1.39	91.00	90.00	90.00	494
22 Oct 21	91.40000 +1.30	91.78	90.10	90.21	254
21 Oct 21	90.10000 -1.79	91.89	90.10	91.89	133
20 Oct 21	91.89000 +0.00	91.89	91.89	91.89	1
19 Oct 21	91.89000 -0.01	91.89	90.50	91.89	191
18 Oct 21	91.90000 +1.90	91.90	90.00	90.00	120
15 Oct 21	90.00000 -1.49	91.49	90.00	91.49	286
14 Oct 21	91.49000 +0.00	91.50	90.00	91.29	101
13 Oct 21	91.49000 +1.29	91.49	90.00	90.20	168
12 Oct 21	90.20000 +0.17	90.89	90.03	90.03	113
11 Oct 21	90.03000 +5.03	91.90	90.00	90.00	613
08 Oct 21	85.00000 +0.00	85.30	85.00	85.01	111
07 Oct 21	85.00000 +0.89	85.00	83.20	84.11	204
06 Oct 21	84.11000 -1.19	85.30	84.11	85.30	222
05 Oct 21	85.30000 -0.69	85.95	85.30	85.94	50
04 Oct 21	85.99000 +2.99	86.00	82.99	82.99	121
01 Oct 21	83.00000 +0.35	83.00	82.78	82.78	95
30 Sep 21	82.65000 -1.85	84.50	82.65	84.49	416
29 Sep 21	84.50000 +0.50	84.51	84.05	84.51	385
28 Sep 21	84.00000 -2.97	86.98	84.00	86.97	395
27 Sep 21	86.97000 +1.85	86.97	85.30	85.31	133
24 Sep 21	85.12000 -1.38	86.49	85.12	86.49	272
23 Sep 21	86.50000 +0.96	88.00	85.40	85.91	366
22 Sep 21	85.54000 -1.68	88.49	85.12	88.49	513
21 Sep 21	87.22000 -1.35	88.49	87.00	87.00	216
20 Sep 21	88.57000 +0.06	88.57	88.56	88.57	222
17 Sep 21	88.51000 -1.45	90.00	86.84	89.96	415
16 Sep 21	89.96000 -1.99	92.00	87.00	91.95	664
15 Sep 21	91.95000 +2.48	91.95	88.06	89.47	238
14 Sep 21	89.47000 -0.02	89.47	88.00	88.16	143
13 Sep 21	89.49000 +0.00	89.49	88.16	89.46	248
10 Sep 21	89.49000 +1.33	89.49	88.17	88.17	6
09 Sep 21	88.16000 +0.00	88.18	88.16	88.17	70
08 Sep 21	88.16000 -0.52	89.49	88.16	88.68	263
07 Sep 21	88.68000 -1.81	90.49	88.50	90.49	304
06 Sep 21	90.49000 +1.39	90.49	89.10	90.49	57
03 Sep 21	89.10000 -2.40	91.50	89.10	91.49	265
02 Sep 21	91.50000 +1.50	91.50	90.01	90.01	101
01 Sep 21	90.00000 +0.00	90.50	90.00	90.01	67
31 Aug 21	90.00000 +0.01	90.00	90.00	90.00	20
30 Aug 21	89.99000 -0.06	91.49	88.00	91.49	432
27 Aug 21	90.05000 +0.05	90.05	90.01	90.01	17
26 Aug 21	90.00000 -0.01	90.99	90.00	90.01	150
25 Aug 21	90.01000 -0.98	90.99	90.01	90.99	61
24 Aug 21	90.99000 +0.00	90.99	90.99	90.99	1
23 Aug 21	90.99000 +0.94	90.99	90.01	90.05	12
20 Aug 21	90.05000 -0.95	91.00	90.05	91.00	229
19 Aug 21	91.00000 -1.49	92.49	91.00	92.49	115
18 Aug 21	92.49000 +0.59	92.49	91.01	91.89	33
17 Aug 21	91.90000 -0.10	92.00	91.90	92.00	21
16 Aug 21	92.00000 +0.49	92.00	91.01	91.51	14
13 Aug 21	91.51000 +0.00	91.51	91.51	91.51	1
12 Aug 21	91.51000 +0.49	91.51	91.50	91.51	13
11 Aug 21	91.02000 +0.02	91.02	91.01	91.01	17
10 Aug 21	91.00000 -0.54	91.54	91.00	91.54	76
09 Aug 21	91.54000 +0.53	91.54	91.00	91.04	273
06 Aug 21	91.01000 -0.78	92.01	91.01	92.01	187
05 Aug 21	91.79000 -0.70	92.49	91.79	92.49	67
04 Aug 21	92.49000 +0.50	92.49	91.99	91.99	9
03 Aug 21	91.99000 -0.01	92.11	91.11	92.11	55
02 Aug 21	92.00000 +1.50	92.04	91.00	91.01	345
30 Jul 21	90.50000 -0.03	91.46	90.50	91.46	105
29 Jul 21	90.53000 -0.48	92.97	90.53	91.01	175
28 Jul 21	91.01000 -0.49	91.51	90.50	91.51	187
27 Jul 21	91.50000 +0.32	91.50	91.50	91.50	8
26 Jul 21	91.18000 +0.48	91.21	91.18	91.21	121
23 Jul 21	90.70000 -3.24	93.60	90.70	93.60	91
22 Jul 21	93.94000 +1.73	93.94	92.21	92.21	2
21 Jul 21	92.21000 +0.01	93.99	92.20	92.20	258
20 Jul 21	92.20000 +0.20	92.23	92.20	92.23	134
19 Jul 21	92.00000 -3.00	94.99	92.00	94.99	377
16 Jul 21	95.00000 +0.51	95.00	94.39	94.39	93
15 Jul 21	94.49000 +0.00	94.49	94.49	94.49	1
14 Jul 21	94.49000 -0.01	94.49	94.49	94.49	1
13 Jul 21	94.50000 +1.30	94.50	93.50	93.50	254
12 Jul 21	93.20000 +0.20	93.49	92.81	93.49	117
09 Jul 21	93.00000 +1.27	93.00	92.01	92.01	368
08 Jul 21	91.73000 -4.77	96.51	91.00	96.51	430
07 Jul 21	96.50000 -1.00	97.50	96.50	97.50	209
06 Jul 21	97.50000 -0.50	98.99	97.50	97.51	257
05 Jul 21	98.00000 -0.52	98.00	98.00	98.00	19
02 Jul 21	98.52000 +0.02	98.52	98.50	98.50	21
01 Jul 21	98.50000 -1.39	99.89	98.50	99.89	222
30 Jun 21	99.89000 +0.00	99.89	99.30	99.89	219
29 Jun 21	99.89000 +0.39	99.89	99.49	99.50	62
28 Jun 21	99.50000 -0.30	99.50	98.50	98.50	29
25 Jun 21	99.80000 +0.80	99.89	98.51	98.51	50
24 Jun 21	99.00000 +0.00	99.99	99.00	99.99	44
23 Jun 21	99.00000 -1.50	100.58	98.51	100.50	410
22 Jun 21	100.50000 +0.90	100.50	99.60	99.61	313
21 Jun 21	99.60000 -0.20	100.00	99.60	99.80	175
18 Jun 21	99.80000 +0.13	100.00	99.67	99.67	305
17 Jun 21	99.67000 +0.16	99.89	98.75	99.51	258
16 Jun 21	99.51000 +0.00	99.51	99.51	99.51	1
15 Jun 21	99.51000 +0.38	99.99	99.00	99.13	205
14 Jun 21	99.13000 -0.46	99.60	98.51	99.59	58
11 Jun 21	99.59000 +0.38	99.60	98.58	99.21	43
10 Jun 21	99.21000 +0.21	99.21	98.82	99.01	89
09 Jun 21	99.00000 -1.00	99.99	99.00	99.99	118
08 Jun 21	100.00000 +1.20	100.00	98.79	98.79	631
07 Jun 21	98.80000 +0.10	98.80	98.01	98.80	692
04 Jun 21	98.70000 +0.61	98.70	97.52	98.09	260
03 Jun 21	98.09000 -0.71	98.69	97.59	98.69	155
02 Jun 21	98.80000 +0.01	98.80	97.51	98.69	310
01 Jun 21	98.79000 +0.81	98.79	97.98	97.98	91
31 May 21	97.98000 -0.52	98.40	97.81	98.40	90
28 May 21	98.50000 +0.51	98.50	97.99	98.50	414
27 May 21	97.99000 +0.58	97.99	97.41	97.41	240
26 May 21	97.41000 -0.59	98.00	97.32	98.00	71
25 May 21	98.00000 +0.59	98.00	97.11	97.11	363
24 May 21	97.41000 -1.20	98.78	97.41	98.78	23
21 May 21	98.61000 +2.11	98.80	96.50	96.50	1,275
20 May 21	96.50000 +0.40	97.00	96.00	96.10	177
19 May 21	96.10000 +0.10	96.50	95.53	96.20	246
18 May 21	96.00000 +1.00	96.70	95.94	95.94	240
17 May 21	95.00000 +0.50	95.50	94.50	94.50	329
14 May 21	94.50000 +0.19	94.50	94.49	94.50	26
13 May 21	94.31000 +0.63	94.31	93.68	93.68	34
12 May 21	93.68000 -0.32	94.00	93.68	94.00	56
11 May 21	94.00000 +0.70	94.00	92.99	93.30	424
10 May 21	93.30000 +0.31	93.30	92.99	92.99	293
07 May 21	92.99000 +0.40	92.99	91.75	92.59	67
06 May 21	92.59000 +0.99	92.59	91.72	91.73	210
05 May 21	91.60000 -1.00	92.60	91.52	92.49	335
04 May 21	92.60000 +0.10	92.60	92.00	92.49	82
03 May 21	92.50000 -0.10	92.58	91.50	91.51	245
30 Apr 21	92.60000 +0.11	93.00	91.31	92.49	264
29 Apr 21	92.49000 +0.89	92.49	91.31	91.60	33
28 Apr 21	91.60000 -0.60	93.00	91.02	92.21	637
27 Apr 21	92.20000 -2.79	93.99	92.20	93.51	338
26 Apr 21	94.99000 -0.91	96.00	93.70	95.90	121
23 Apr 21	95.90000 +0.52	95.90	95.20	95.34	201
22 Apr 21	95.38000 +0.38	95.39	94.50	95.00	38
21 Apr 21	95.00000 +0.00	95.00	94.99	94.99	97
20 Apr 21	95.00000 +0.50	95.00	92.50	92.50	373
19 Apr 21	94.50000 +3.00	95.50	91.50	91.51	752
16 Apr 21	91.50000 +0.50	91.99	89.50	91.99	587
15 Apr 21	91.00000 -1.00	92.00	91.00	92.00	393
14 Apr 21	92.00000 -1.50	94.49	91.00	94.00	293
13 Apr 21	93.50000 -0.99	94.49	93.50	94.49	11
12 Apr 21	94.49000 +0.48	95.00	93.50	95.00	294
09 Apr 21	94.01000 -0.99	95.00	93.71	94.99	845
08 Apr 21	95.00000 +0.01	95.00	93.62	94.99	151
07 Apr 21	94.99000 +0.99	95.49	94.00	94.03	97
06 Apr 21	94.00000 -4.00	96.00	94.00	96.00	797
01 Apr 21	98.00000 -1.37	99.44	98.00	99.37	173
31 Mar 21	99.37000 +2.87	99.49	98.52	99.00	268
30 Mar 21	96.50000 -2.98	100.50	96.50	99.48	1,047
29 Mar 21	99.48000 -0.01	99.48	96.02	99.48	649
26 Mar 21	99.49000 +0.00	99.49	97.01	99.49	125
25 Mar 21	99.49000 +2.60	99.49	96.76	96.89	454
24 Mar 21	96.89000 -0.11	98.49	92.00	97.01	566
23 Mar 21	97.00000 -1.49	97.12	97.00	97.12	59
22 Mar 21	98.49000 -1.50	99.00	97.01	99.00	190
19 Mar 21	99.99000 -0.01	100.00	99.00	100.00	44
18 Mar 21	100.00000 -0.48	100.48	99.10	100.48	239
17 Mar 21	100.48000 +1.38	100.48	99.12	99.12	49
16 Mar 21	99.10000 -1.02	100.12	99.10	100.12	162
15 Mar 21	100.12000 +0.02	101.48	100.10	101.48	155
12 Mar 21	100.10000 +0.10	101.48	100.00	100.00	60
11 Mar 21	100.00000 -3.00	103.00	100.00	102.98	461
10 Mar 21	103.00000 +4.95	103.70	98.20	99.20	615
09 Mar 21	98.05000 +0.04	99.00	98.02	98.02	753
08 Mar 21	98.01000 +1.00	98.99	98.00	98.01	235
05 Mar 21	97.01000 +0.21	98.53	97.01	97.99	445
04 Mar 21	96.80000 +0.80	97.40	96.12	96.80	227
03 Mar 21	96.00000 +1.01	96.00	93.01	93.70	886
02 Mar 21	94.99000 +2.39	94.99	92.11	92.60	127
01 Mar 21	92.60000 +0.15	93.50	91.70	91.70	411
26 Feb 21	92.45000 +1.25	92.45	91.20	91.21	126
25 Feb 21	91.20000 +0.10	92.50	91.19	91.19	51
24 Feb 21	91.10000 -1.37	92.50	91.10	92.47	172
23 Feb 21	92.47000 +1.47	92.47	91.01	91.01	61
22 Feb 21	91.00000 +0.00	91.03	90.50	91.02	550
19 Feb 21	91.00000 -0.52	91.00	91.00	91.00	115
18 Feb 21	91.52000 +0.02	92.49	91.51	91.51	208
17 Feb 21	91.50000 +0.00	91.50	91.10	91.50	113
16 Feb 21	91.50000 -0.01	92.99	91.02	91.40	266
15 Feb 21	91.51000 -1.49	95.50	90.50	95.00	652
12 Feb 21	93.00000 -0.99	94.49	93.00	94.00	67
11 Feb 21	93.99000 +0.78	94.99	92.00	92.50	561
10 Feb 21	93.21000 +0.71	93.99	92.51	93.00	170
09 Feb 21	92.50000 +0.51	92.70	91.99	91.99	116
08 Feb 21	91.99000 +1.00	91.99	91.00	91.99	405
05 Feb 21	90.99000 -1.01	90.99	90.00	90.00	539
04 Feb 21	92.00000 -3.00	94.99	92.00	94.99	701
03 Feb 21	95.00000 -1.60	96.60	94.51	96.60	200
02 Feb 21	96.60000 -0.20	96.80	96.00	96.80	290
01 Feb 21	96.80000 -2.20	99.00	96.80	99.00	155
29 Jan 21	99.00000 -2.00	101.02	96.50	101.02	486
28 Jan 21	101.00000 -2.00	102.98	101.00	102.98	31
27 Jan 21	103.00000 +1.20	103.00	101.50	101.82	89
26 Jan 21	101.80000 -0.40	102.94	101.80	101.80	497
25 Jan 21	102.20000 -0.40	103.50	102.20	102.60	117
22 Jan 21	102.60000 +0.00	103.50	102.12	102.12	328
21 Jan 21	102.60000 +0.46	102.60	102.14	102.14	31
20 Jan 21	102.14000 -0.46	102.60	102.12	102.60	321
19 Jan 21	102.60000 -2.40	104.98	102.60	104.98	505
18 Jan 21	105.00000 +0.02	105.00	103.82	104.00	165
15 Jan 21	104.98000 -0.50	105.48	103.90	105.48	222
14 Jan 21	105.48000 -0.02	105.48	105.48	105.48	1
13 Jan 21	105.50000 +0.50	105.50	103.90	103.90	262
12 Jan 21	105.00000 +0.00	105.00	103.90	103.92	341
11 Jan 21	105.00000 +1.96	105.00	104.48	104.48	107
08 Jan 21	103.04000 -0.72	103.78	103.04	103.76	26
07 Jan 21	103.76000 +0.28	104.00	102.56	103.98	214
06 Jan 21	103.48000 +1.06	103.48	101.90	101.90	323
05 Jan 21	102.42000 +1.00	102.98	101.42	101.42	230
04 Jan 21	101.42000 +2.42	102.00	98.99	98.99	449
31 Dec 20	99.00000 +0.00	99.00	98.99	98.99	29
30 Dec 20	99.00000 +2.48	99.00	96.41	96.41	235
29 Dec 20	96.52000 -0.48	97.50	96.52	97.00	59
28 Dec 20	97.00000 +0.01	97.49	96.01	96.99	201
24 Dec 20	96.99000 +0.00	96.99	96.99	96.99	16
23 Dec 20	96.99000 -0.51	98.00	96.11	97.50	177
22 Dec 20	97.50000 -0.50	99.39	96.00	98.00	2,284
21 Dec 20	98.00000 +0.00	98.50	96.02	97.99	493
18 Dec 20	98.00000 -2.02	100.02	95.50	100.02	453
17 Dec 20	100.02000 +0.02	101.20	100.02	101.20	26
16 Dec 20	100.00000 -0.60	103.44	91.10	98.01	449
15 Dec 20	100.60000 +0.48	105.50	100.12	100.12	566
14 Dec 20	100.12000 +1.62	104.50	98.51	98.99	795
11 Dec 20	98.50000 +1.43	98.50	96.50	96.50	317
10 Dec 20	97.07000 -0.31	98.00	96.75	98.00	53
09 Dec 20	97.38000 -0.62	98.49	96.50	97.21	1,792
08 Dec 20	98.00000 -1.00	99.90	98.00	99.90	757
07 Dec 20	99.00000 +0.00	99.88	99.00	99.51	78
04 Dec 20	99.00000 +1.00	99.00	98.01	98.01	343
03 Dec 20	98.00000 -0.50	99.00	98.00	98.50	423
02 Dec 20	98.50000 -0.08	99.00	98.50	98.58	232
01 Dec 20	98.58000 +1.08	99.00	98.00	98.00	139
30 Nov 20	97.50000 +1.00	97.50	96.26	96.99	351
27 Nov 20	96.50000 +0.00	96.50	95.03	96.49	568
26 Nov 20	96.50000 +1.50	96.50	95.00	95.00	132
25 Nov 20	95.00000 +1.01	95.00	93.99	93.99	474
24 Nov 20	93.99000 +0.00	94.10	93.50	94.00	756
23 Nov 20	93.99000 +1.51	93.99	91.12	91.12	381
20 Nov 20	92.48000 -0.01	92.50	91.53	92.49	261
19 Nov 20	92.49000 -0.51	93.00	90.50	92.00	611
18 Nov 20	93.00000 +0.23	93.49	92.50	92.77	132
17 Nov 20	92.77000 -2.72	95.00	92.56	94.99	442
16 Nov 20	95.49000 +2.49	95.50	92.50	93.31	231
13 Nov 20	93.00000 -1.00	95.00	93.00	94.01	236
12 Nov 20	94.00000 +0.50	94.00	92.01	93.49	291
11 Nov 20	93.50000 +2.00	93.50	91.50	91.50	450
10 Nov 20	91.50000 +1.50	93.50	88.01	90.00	835
09 Nov 20	90.00000 +4.65	91.00	85.01	85.11	1,601
06 Nov 20	85.35000 +0.75	85.79	84.71	85.79	363
05 Nov 20	84.60000 +0.60	85.80	83.21	83.21	865
04 Nov 20	84.00000 +1.00	84.00	83.00	83.00	812
03 Nov 20	83.00000 +0.90	83.00	82.99	82.99	46
02 Nov 20	82.10000 +0.00	82.10	82.10	82.10	1
30 Oct 20	82.10000 -0.01	82.99	81.51	82.11	185
29 Oct 20	82.11000 +1.01	82.12	81.10	81.10	311
28 Oct 20	81.10000 +0.00	81.11	81.10	81.11	185
27 Oct 20	81.10000 -1.02	81.11	81.10	81.11	195
26 Oct 20	82.12000 +0.00	82.12	82.12	82.12	1
23 Oct 20	82.12000 +0.09	82.12	82.01	82.03	13
22 Oct 20	82.03000 +0.08	82.50	81.01	81.01	36
21 Oct 20	81.95000 +1.68	82.50	81.51	81.99	198
20 Oct 20	80.27000 -0.73	81.50	80.21	81.00	566
19 Oct 20	81.00000 +0.59	81.10	81.00	81.10	93
16 Oct 20	80.41000 +2.91	80.50	77.53	77.53	614
15 Oct 20	77.50000 -0.01	79.00	77.50	77.51	752
14 Oct 20	77.51000 -0.49	79.00	76.01	78.00	382
13 Oct 20	78.00000 +3.00	78.50	75.00	75.00	385
12 Oct 20	75.00000 -2.00	75.40	73.00	74.50	667
09 Oct 20	77.00000 +1.10	78.00	74.01	75.90	541
08 Oct 20	75.90000 +0.00	77.50	75.30	75.30	646
07 Oct 20	75.90000 -4.10	81.00	75.90	80.01	1,098
06 Oct 20	80.00000 +1.00	82.49	77.50	79.01	982
05 Oct 20	79.00000 -2.10	83.49	77.00	81.00	1,049
02 Oct 20	81.10000 -3.90	86.97	81.00	85.01	440
01 Oct 20	85.00000 -0.50	87.00	85.00	86.50	1,428
30 Sep 20	85.50000 -0.60	86.10	84.50	85.01	195
29 Sep 20	86.10000 -1.30	87.00	86.00	86.99	467
28 Sep 20	87.40000 -1.10	87.40	85.00	87.19	783
25 Sep 20	88.50000 +0.00	88.99	86.50	86.51	539
24 Sep 20	88.50000 -2.50	89.99	86.00	89.99	773
23 Sep 20	91.00000 +0.01	91.00	87.00	88.70	359
22 Sep 20	90.99000 +0.99	92.00	88.70	90.00	213
21 Sep 20	90.00000 -1.99	91.00	90.00	91.00	447
18 Sep 20	91.99000 +0.00	91.99	91.99	91.99	21
17 Sep 20	91.99000 -0.01	91.99	89.00	91.99	252
16 Sep 20	92.00000 +2.40	92.00	89.61	89.61	17
15 Sep 20	89.60000 -2.45	92.69	89.60	92.05	540
14 Sep 20	92.05000 +0.05	92.99	90.51	90.51	416
11 Sep 20	92.00000 +2.34	92.00	89.65	89.65	243
10 Sep 20	89.66000 +0.16	91.49	89.60	89.60	24
09 Sep 20	89.50000 -2.52	92.02	89.50	92.02	259
08 Sep 20	92.02000 +0.52	92.99	92.00	92.01	143
07 Sep 20	91.50000 -0.01	92.54	91.50	92.54	105
04 Sep 20	91.51000 +0.50	92.99	91.01	91.01	152
03 Sep 20	91.01000 -2.00	95.49	91.00	95.49	319
02 Sep 20	93.01000 -1.99	95.01	92.00	95.01	274
01 Sep 20	95.00000 -0.01	97.99	95.00	95.01	30
31 Aug 20	95.01000 +0.01	95.01	95.01	95.01	19
28 Aug 20	95.00000 -0.99	97.50	95.00	95.00	906
27 Aug 20	95.99000 +0.99	96.00	94.00	94.00	216
26 Aug 20	95.00000 -4.00	98.69	95.00	98.69	213
25 Aug 20	99.00000 +1.30	99.50	96.51	97.70	239
24 Aug 20	97.70000 -0.30	98.99	97.70	98.00	276
21 Aug 20	98.00000 -0.99	98.99	97.00	98.99	270
20 Aug 20	98.99000 +1.49	98.99	97.51	97.51	16
19 Aug 20	97.50000 -0.01	98.99	97.50	97.51	225
18 Aug 20	97.51000 -0.99	98.50	97.51	98.49	29
17 Aug 20	98.50000 +0.73	98.50	98.50	98.50	21
14 Aug 20	97.77000 -0.22	98.49	97.01	97.99	189
13 Aug 20	97.99000 +0.99	97.99	96.01	97.00	159
12 Aug 20	97.00000 +0.50	98.00	96.00	96.49	333
11 Aug 20	96.50000 +0.50	96.50	94.89	96.00	26
10 Aug 20	96.00000 +0.75	96.00	95.99	95.99	48
07 Aug 20	95.25000 +1.22	95.99	94.10	94.10	282
06 Aug 20	94.03000 -0.48	94.51	94.03	94.51	41
05 Aug 20	94.51000 +2.30	95.00	93.50	93.50	881
04 Aug 20	92.21000 +1.21	93.50	92.01	92.01	322
03 Aug 20	91.00000 -2.00	95.00	91.00	93.01	293
31 Jul 20	93.00000 -7.98	100.88	93.00	100.88	1,051
30 Jul 20	100.98000 -1.00	100.98	98.00	99.00	557
29 Jul 20	101.98000 +0.24	101.98	100.00	101.72	598
28 Jul 20	101.74000 -2.74	101.76	101.50	101.76	175
27 Jul 20	104.48000 +2.48	104.48	101.74	101.74	70
24 Jul 20	102.00000 -1.02	105.48	102.00	103.02	144
23 Jul 20	103.02000 +0.02	103.02	103.02	103.02	13
22 Jul 20	103.00000 -0.52	103.52	103.00	103.52	32
21 Jul 20	103.52000 +0.02	103.52	103.52	103.52	1
20 Jul 20	103.50000 -2.00	105.50	103.50	105.50	78
17 Jul 20	105.50000 +1.48	105.52	105.50	105.52	9
16 Jul 20	104.02000 -2.48	106.48	104.02	106.48	3
15 Jul 20	106.50000 +2.98	106.50	104.00	104.02	153
14 Jul 20	103.52000 -3.46	103.52	103.52	103.52	101
13 Jul 20	106.98000 +3.48	106.98	104.00	104.00	36
10 Jul 20	103.50000 -4.06	108.98	103.50	107.56	351
09 Jul 20	107.56000 -0.04	108.00	107.56	107.56	340
08 Jul 20	107.60000 -0.40	108.00	107.56	108.00	325
07 Jul 20	108.00000 -0.80	108.10	108.00	108.00	145
06 Jul 20	108.80000 -0.20	110.00	108.80	109.02	253
03 Jul 20	109.00000 -1.00	112.98	109.00	110.02	314
02 Jul 20	110.00000 -2.50	113.00	110.00	112.48	245
01 Jul 20	112.50000 +3.88	112.50	109.00	111.50	416
30 Jun 20	108.62000 -2.38	112.00	108.62	112.00	36
29 Jun 20	111.00000 +3.00	111.00	107.98	107.98	230
26 Jun 20	108.00000 +0.90	109.98	107.12	107.12	138
25 Jun 20	107.10000 -4.92	112.02	107.10	112.02	564
24 Jun 20	112.02000 +0.32	113.94	111.70	111.70	10
23 Jun 20	111.70000 -1.30	113.98	110.50	113.00	189
22 Jun 20	113.00000 +0.00	113.00	111.00	113.00	118
19 Jun 20	113.00000 -2.00	115.00	113.00	115.00	147
18 Jun 20	115.00000 -2.50	117.52	115.00	117.52	119
17 Jun 20	117.50000 -1.70	119.98	117.50	119.98	139
16 Jun 20	119.20000 -0.30	120.02	118.50	119.50	579
15 Jun 20	119.50000 +0.00	119.50	119.50	119.50	1
12 Jun 20	119.50000 +0.50	119.52	119.00	119.00	107
11 Jun 20	119.00000 -5.00	124.16	119.00	124.00	307
10 Jun 20	124.00000 -2.00	126.02	124.00	126.00	154
09 Jun 20	126.00000 -1.50	129.98	126.00	127.52	179
08 Jun 20	127.50000 -0.90	127.56	127.50	127.52	151
05 Jun 20	128.39999 -0.10	128.68	127.00	128.52	475
04 Jun 20	128.50000 +0.10	131.50	128.40	131.50	501
03 Jun 20	128.39999 -0.08	128.40	128.40	128.40	26
02 Jun 20	128.48000 +5.98	128.48	121.82	121.82	94
01 Jun 20	122.50000 +1.56	122.50	120.00	120.00	105
29 May 20	120.94000 -0.06	120.98	119.78	120.98	189
28 May 20	121.00000 +1.70	121.00	119.00	119.98	246
27 May 20	119.30000 +0.80	120.00	118.40	118.40	170
26 May 20	118.50000 -0.70	118.50	118.50	118.50	28
25 May 20	119.20000 +0.30	119.20	117.50	118.90	366
22 May 20	118.90000 -0.10	119.22	118.90	119.02	201
21 May 20	119.00000 -0.48	119.98	119.00	119.48	34
20 May 20	119.48000 +1.08	119.48	118.10	118.10	169
19 May 20	118.40000 +0.40	118.40	117.60	117.90	324
18 May 20	118.00000 +1.00	118.00	117.00	117.00	194
15 May 20	117.00000 +2.00	117.00	115.00	115.00	553
14 May 20	115.00000 +2.80	115.00	111.06	112.20	653
13 May 20	112.20000 -0.30	113.00	111.06	112.50	134
12 May 20	112.50000 +1.24	112.50	111.26	111.26	137
11 May 20	111.26000 +0.76	111.26	110.50	110.50	6
08 May 20	110.50000 +0.48	110.50	109.02	109.02	7
07 May 20	110.02000 +0.52	111.00	109.22	109.22	208
06 May 20	109.50000 -1.00	110.50	109.50	110.50	87
05 May 20	110.50000 +0.94	110.86	109.50	109.50	114
04 May 20	109.56000 +0.04	109.56	109.52	109.52	37
30 Apr 20	109.52000 -1.64	111.16	109.52	111.16	106
29 Apr 20	111.16000 -0.02	111.16	111.16	111.16	1
28 Apr 20	111.18000 +0.00	111.18	111.18	111.18	3
27 Apr 20	111.18000 -0.06	111.18	109.52	110.04	401
24 Apr 20	111.24000 +1.24	111.24	110.00	110.02	223
23 Apr 20	110.00000 -2.98	112.98	110.00	112.98	954
22 Apr 20	112.98000 +0.98	112.98	112.00	112.00	420
21 Apr 20	112.00000 -1.48	113.44	112.00	113.44	29
20 Apr 20	113.48000 +0.04	113.48	110.54	113.44	72
17 Apr 20	113.44000 +2.92	113.46	110.56	110.56	37
16 Apr 20	110.52000 -0.98	111.50	110.52	111.50	16
15 Apr 20	111.50000 -4.00	115.50	111.00	115.50	363
14 Apr 20	115.50000 +0.00	116.98	114.52	114.52	178
09 Apr 20	115.50000 -0.06	115.52	115.50	115.50	40
08 Apr 20	115.56000 -0.10	117.46	115.56	116.00	456
07 Apr 20	115.66000 -0.34	116.50	115.66	115.82	265
06 Apr 20	116.00000 +0.50	117.46	115.62	115.62	160
03 Apr 20	115.50000 -0.46	117.44	115.50	115.96	376
02 Apr 20	115.96000 +0.44	119.50	115.60	119.50	2,400
01 Apr 20	115.52000 -3.46	120.00	115.50	119.00	164
31 Mar 20	118.98000 +0.98	119.00	116.62	116.62	204
30 Mar 20	118.00000 +1.78	118.00	114.00	116.88	175
27 Mar 20	116.22000 +5.22	116.98	109.02	110.98	2,021
26 Mar 20	111.00000 +1.10	111.00	109.00	109.00	122
25 Mar 20	109.90000 +5.92	109.90	104.00	104.00	344
24 Mar 20	103.98000 +2.74	103.98	101.22	101.24	513
23 Mar 20	101.24000 -1.46	104.00	101.20	102.00	574
20 Mar 20	102.70000 -0.26	104.00	101.50	102.98	374
19 Mar 20	102.96000 +2.74	102.98	100.16	102.98	68
18 Mar 20	100.22000 +0.72	102.98	99.00	102.98	679
17 Mar 20	99.50000 -2.50	104.98	99.50	101.60	674
16 Mar 20	102.00000 -5.34	104.98	102.00	103.00	1,094
13 Mar 20	107.34000 +1.84	109.48	103.00	104.50	630
12 Mar 20	105.50000 -9.20	112.68	105.50	112.60	1,090
11 Mar 20	114.70000 +1.70	116.00	112.60	116.00	413
10 Mar 20	113.00000 -0.50	119.00	113.00	113.60	646
09 Mar 20	113.50000 -14.50	126.00	102.00	126.00	2,102
06 Mar 20	128.00000 -3.52	131.38	128.00	131.00	1,066
05 Mar 20	131.52000 +0.02	134.50	131.50	131.52	229
04 Mar 20	131.50000 -1.50	134.98	131.50	133.02	520
03 Mar 20	133.00000 -0.50	138.00	132.50	133.50	920
02 Mar 20	133.50000 -4.50	138.90	133.50	137.00	1,852
28 Feb 20	138.00000 -2.00	140.50	138.00	139.60	583
27 Feb 20	140.00000 -2.30	142.30	139.50	142.30	533
26 Feb 20	142.30000 -0.20	142.30	140.00	140.00	814
25 Feb 20	142.50000 +1.10	142.50	139.48	141.50	85
24 Feb 20	141.39999 +0.42	141.50	139.30	139.30	729
21 Feb 20	140.98000 +1.66	140.98	139.28	139.32	239
20 Feb 20	139.32001 -1.66	141.00	139.32	140.98	44
19 Feb 20	140.98000 -0.40	140.98	140.98	140.98	7
18 Feb 20	141.38000 +1.38	141.50	138.50	139.02	224
17 Feb 20	140.00000 +0.46	140.00	139.00	139.00	240
14 Feb 20	139.53999 +0.04	140.00	139.06	139.50	579
13 Feb 20	139.50000 +1.16	139.88	138.36	138.36	109
12 Feb 20	138.34000 +0.34	139.50	138.02	138.02	306
11 Feb 20	138.00000 +2.48	138.00	136.02	136.02	351
10 Feb 20	135.52000 -0.50	135.52	135.52	135.52	65
07 Feb 20	136.02000 +0.64	137.48	135.38	135.38	187
06 Feb 20	135.38000 -0.82	137.48	135.18	137.48	59
05 Feb 20	136.20000 -0.30	136.50	136.02	136.50	213
04 Feb 20	136.50000 -0.98	137.50	134.52	135.22	576
03 Feb 20	137.48000 +2.08	137.50	133.50	133.62	454
31 Jan 20	135.39999 +0.78	135.40	133.80	134.62	434
30 Jan 20	134.62000 +0.10	134.62	133.76	134.52	31
29 Jan 20	134.52000 -0.40	135.50	133.38	134.92	275
28 Jan 20	134.92000 +1.56	135.00	133.36	133.36	530
27 Jan 20	133.36000 -0.82	133.36	133.22	133.22	30
24 Jan 20	134.17999 -0.76	134.92	133.16	134.92	232
23 Jan 20	134.94000 +0.94	134.94	134.00	134.00	83
22 Jan 20	134.00000 -0.92	134.78	132.84	132.84	2,045
21 Jan 20	134.92000 +2.08	134.92	132.84	132.86	150
20 Jan 20	132.84000 -2.08	134.92	132.84	134.92	376
17 Jan 20	134.92000 +2.08	134.92	132.84	132.84	4
16 Jan 20	132.84000 -0.06	135.00	132.68	132.90	81
15 Jan 20	132.89999 -0.10	133.00	132.50	133.00	308
14 Jan 20	133.00000 -0.10	133.10	132.60	133.10	103
13 Jan 20	133.10001 -0.04	133.30	133.10	133.10	37
10 Jan 20	133.14000 -0.36	134.98	133.00	133.00	257
09 Jan 20	133.50000 -0.20	134.50	133.50	133.50	477
08 Jan 20	133.70000 -0.56	134.50	133.70	134.26	112
07 Jan 20	134.25999 +0.26	134.98	133.60	134.00	305
06 Jan 20	134.00000 -0.78	134.98	133.50	133.50	406
03 Jan 20	134.78000 +0.78	135.00	133.50	133.54	68
02 Jan 20	134.00000 -0.48	134.48	132.08	132.22	1,113
31 Dec 19	134.48000 +2.22	134.48	132.02	133.50	72
30 Dec 19	132.25999 -1.26	132.98	131.70	132.98	1,345
27 Dec 19	133.52000 +1.00	133.52	131.64	131.64	340
25 Dec 19	132.52000 +0.00	132.52	132.52	132.52	0
24 Dec 19	132.52000 -1.88	134.40	132.52	134.40	343
23 Dec 19	134.39999 -1.08	135.44	133.52	133.52	320
20 Dec 19	135.48000 +2.60	135.48	132.60	132.88	179
19 Dec 19	132.88000 -0.32	133.08	132.60	133.08	181
18 Dec 19	133.20000 +0.16	133.20	133.04	133.04	92
17 Dec 19	133.03999 +0.00	134.00	133.04	133.04	777
16 Dec 19	133.03999 -1.12	135.48	133.02	133.02	87
13 Dec 19	134.16000 +0.16	134.16	134.00	134.02	238
12 Dec 19	134.00000 +1.00	134.02	134.00	134.02	23
11 Dec 19	133.00000 +0.00	133.02	133.00	133.02	57
10 Dec 19	133.00000 +0.00	133.00	133.00	133.00	20
09 Dec 19	133.00000 -0.06	135.50	133.00	133.16	375
06 Dec 19	133.06000 +0.54	134.98	132.54	132.54	312
05 Dec 19	132.52000 +0.00	132.52	132.52	132.52	1
04 Dec 19	132.52000 -0.48	135.48	132.50	132.50	129
03 Dec 19	133.00000 -0.20	133.00	133.00	133.00	208
02 Dec 19	133.20000 -0.10	133.38	133.20	133.30	226
29 Nov 19	133.30000 -0.20	134.80	133.20	133.20	87
28 Nov 19	133.50000 -2.90	136.40	133.50	136.40	118
27 Nov 19	136.39999 -0.08	136.48	133.50	136.48	908
26 Nov 19	136.48000 +0.48	136.48	133.52	136.00	41
25 Nov 19	136.00000 +0.00	136.00	133.52	135.88	489
22 Nov 19	136.00000 +1.60	136.00	133.12	134.40	353
21 Nov 19	134.39999 +0.90	135.48	133.10	133.50	411
20 Nov 19	133.50000 -1.98	135.50	133.18	135.00	107
19 Nov 19	135.48000 +2.40	135.48	133.10	135.48	292
18 Nov 19	133.08000 -2.90	135.98	133.00	135.98	246
15 Nov 19	135.98000 +1.96	135.98	133.00	134.02	465
14 Nov 19	134.02000 +0.06	136.00	134.00	134.02	188
13 Nov 19	133.96001 +0.94	134.00	133.00	133.00	482
12 Nov 19	133.02000 -0.12	133.02	133.02	133.02	65
11 Nov 19	133.14000 -0.42	134.98	133.02	133.02	64
08 Nov 19	133.56000 -0.04	134.98	133.12	133.60	44
07 Nov 19	133.60001 +0.10	134.80	133.10	133.50	201
06 Nov 19	133.50000 -1.30	134.76	133.50	133.50	351
05 Nov 19	134.80000 +0.60	135.20	134.50	135.00	112
04 Nov 19	134.20000 +1.20	135.00	134.20	135.00	116
01 Nov 19	133.00000 +0.32	134.50	132.68	132.68	38
31 Oct 19	132.67999 -0.32	134.50	132.68	133.00	383
30 Oct 19	133.00000 +0.40	134.00	132.66	134.00	148
29 Oct 19	132.60001 +0.48	133.50	131.08	132.98	313
28 Oct 19	132.12000 +1.12	133.00	131.02	131.02	279
25 Oct 19	131.00000 +0.00	132.00	131.00	131.02	553
24 Oct 19	131.00000 -0.98	131.00	129.22	129.22	311
23 Oct 19	131.98000 +1.72	131.98	129.00	130.26	493
22 Oct 19	130.25999 +0.00	130.26	130.26	130.26	1
21 Oct 19	130.25999 -0.42	131.48	129.00	130.68	355
18 Oct 19	130.67999 -0.04	130.68	129.00	129.00	175
17 Oct 19	130.72000 +1.72	130.72	129.00	129.00	135
16 Oct 19	129.00000 -1.84	130.00	129.00	130.00	741
15 Oct 19	130.84000 +0.84	130.84	130.02	130.02	77
14 Oct 19	130.00000 +0.46	130.02	130.00	130.02	50
11 Oct 19	129.53999 -1.46	132.00	129.54	131.02	1,330
10 Oct 19	131.00000 +2.68	131.98	129.88	129.90	538
09 Oct 19	128.32001 -0.22	130.00	126.00	129.94	767
08 Oct 19	128.53999 -0.46	129.94	128.54	129.00	177
07 Oct 19	129.00000 +0.00	129.92	129.00	129.02	171
04 Oct 19	129.00000 -0.50	130.00	128.02	130.00	203
03 Oct 19	129.50000 -0.50	129.98	129.26	129.98	81
02 Oct 19	130.00000 +3.98	130.00	126.02	126.02	235
01 Oct 19	126.02000 -2.42	128.50	126.02	128.44	928
30 Sep 19	128.44000 +0.62	128.44	126.02	126.02	137
27 Sep 19	127.82000 +1.02	128.00	126.80	126.80	155
26 Sep 19	126.80000 +0.30	127.50	126.00	126.52	355
25 Sep 19	126.50000 +0.50	126.52	126.50	126.52	16
24 Sep 19	126.00000 -0.50	126.50	126.00	126.50	240
23 Sep 19	126.50000 -0.98	126.56	126.20	126.22	285
20 Sep 19	127.48000 +0.98	127.48	126.22	126.50	77
19 Sep 19	126.50000 +1.00	126.50	125.00	125.50	620
18 Sep 19	125.50000 +0.20	126.00	125.50	125.50	223
17 Sep 19	125.30000 +0.30	125.30	124.56	125.00	56
16 Sep 19	125.00000 +1.90	125.00	123.00	123.00	236
13 Sep 19	123.10000 +0.00	123.10	123.10	123.10	1
12 Sep 19	123.10000 -2.18	125.28	123.02	125.28	210
11 Sep 19	125.28000 -0.08	125.36	122.20	122.20	560
10 Sep 19	125.36000 +1.98	125.36	122.86	123.38	92
09 Sep 19	123.38000 -0.02	125.48	122.50	122.60	292
06 Sep 19	123.40000 -1.16	123.50	123.02	123.02	372
05 Sep 19	124.56000 -1.44	125.98	124.46	125.98	52
04 Sep 19	126.00000 +0.60	126.00	124.98	125.40	51
03 Sep 19	125.40000 +0.88	125.40	123.50	125.00	626
02 Sep 19	124.52000 -0.48	125.00	124.50	124.52	195
30 Aug 19	125.00000 -2.50	125.98	124.00	125.00	387
29 Aug 19	127.50000 -0.50	128.00	127.50	128.00	84
28 Aug 19	128.00000 +0.00	128.02	128.00	128.02	73
27 Aug 19	128.00000 -2.00	130.00	128.00	130.00	48
26 Aug 19	130.00000 -0.40	130.64	128.00	128.00	314
23 Aug 19	130.39999 +0.40	130.40	130.02	130.02	5
22 Aug 19	130.00000 +0.00	132.48	130.00	132.48	85
21 Aug 19	130.00000 -2.00	132.00	130.00	132.00	143
20 Aug 19	132.00000 +0.22	132.50	131.78	131.78	688
19 Aug 19	131.78000 +1.28	131.78	130.52	131.42	134
16 Aug 19	130.50000 +0.50	131.46	127.56	127.56	816
15 Aug 19	130.00000 +0.00	130.00	130.00	130.00	224
14 Aug 19	130.00000 +0.00	130.00	127.52	127.52	227
13 Aug 19	130.00000 +1.00	130.00	129.00	129.00	238
12 Aug 19	129.00000 -0.98	129.98	129.00	129.98	105
09 Aug 19	129.98000 +0.98	129.98	129.00	129.02	92
08 Aug 19	129.00000 +0.00	129.02	127.00	129.00	401
07 Aug 19	129.00000 +0.00	129.98	127.00	127.00	661
06 Aug 19	129.00000 +1.06	130.00	126.56	129.02	2,309
05 Aug 19	127.94000 -1.06	129.04	126.50	126.52	741
02 Aug 19	129.00000 +1.48	129.00	128.00	128.02	417
01 Aug 19	127.52000 +1.50	127.52	126.04	126.04	5
31 Jul 19	126.02000 -1.06	127.88	126.02	127.08	151
30 Jul 19	127.08000 -1.90	128.98	127.08	128.98	16
29 Jul 19	128.98000 +2.04	128.98	125.02	125.02	342
26 Jul 19	126.94000 +2.34	127.38	124.60	124.60	56
25 Jul 19	124.60000 -0.56	127.38	124.60	125.16	122
24 Jul 19	125.16000 +0.26	127.00	122.50	124.90	476
23 Jul 19	124.90000 -0.10	125.00	124.30	125.00	186
22 Jul 19	125.00000 +0.00	125.00	123.00	123.00	47
19 Jul 19	125.00000 +0.00	125.98	123.00	125.00	1,129
18 Jul 19	125.00000 -0.62	127.92	123.00	125.62	317
17 Jul 19	125.62000 -1.72	128.00	125.62	128.00	126
16 Jul 19	127.34000 -0.66	128.00	127.02	127.98	113
15 Jul 19	128.00000 +0.52	128.00	125.52	127.48	402
12 Jul 19	127.48000 +0.50	127.48	126.78	126.98	76
11 Jul 19	126.98000 -0.02	126.98	125.50	125.52	115
10 Jul 19	127.00000 -0.98	127.98	125.50	127.98	260
09 Jul 19	127.98000 -0.02	128.48	125.50	128.00	331
08 Jul 19	128.00000 +2.50	128.00	126.00	126.00	175
05 Jul 19	125.50000 +1.52	125.50	123.98	123.98	231
04 Jul 19	123.98000 +3.48	123.98	121.00	121.00	550
03 Jul 19	120.50000 +2.60	120.50	115.52	117.90	996
02 Jul 19	117.90000 +0.42	118.00	114.56	114.56	238
01 Jul 19	117.48000 +0.50	117.48	114.00	116.98	244
28 Jun 19	116.98000 +2.88	116.98	113.50	114.10	356
27 Jun 19	114.10000 -3.90	116.00	114.10	116.00	375
26 Jun 19	118.00000 -2.44	119.98	117.50	118.00	1,405
25 Jun 19	120.44000 +1.94	120.44	118.00	118.48	489
24 Jun 19	118.50000 -0.20	118.50	118.00	118.00	254
21 Jun 19	118.70000 -0.70	118.70	118.00	118.70	148
20 Jun 19	119.40000 +0.20	119.60	119.20	119.20	26
19 Jun 19	119.20000 -0.30	119.54	119.20	119.52	1,796
18 Jun 19	119.50000 +0.00	121.98	119.50	121.98	240
17 Jun 19	119.50000 +0.00	122.48	119.50	121.00	423
14 Jun 19	119.50000 -2.50	124.98	119.50	122.02	387
13 Jun 19	122.00000 -1.00	123.02	122.00	123.02	1,707
12 Jun 19	123.00000 +0.00	125.00	123.00	125.00	250
11 Jun 19	123.00000 -1.00	124.00	122.50	124.00	379
10 Jun 19	124.00000 +0.50	124.98	123.52	123.52	96
07 Jun 19	123.50000 +0.00	124.98	123.50	123.52	22
06 Jun 19	123.50000 +0.50	124.98	123.02	123.02	194
05 Jun 19	123.00000 +0.00	125.98	122.50	125.98	333
04 Jun 19	123.00000 -3.50	127.02	123.00	127.00	562
03 Jun 19	126.50000 -0.50	129.48	126.50	127.02	1,030
31 May 19	127.00000 -1.00	129.74	127.00	128.02	87
30 May 19	128.00000 +0.00	128.02	128.00	128.02	17
29 May 19	128.00000 +0.00	128.00	128.00	128.00	442
28 May 19	128.00000 -0.50	128.52	128.00	128.50	787
27 May 19	128.50000 -0.40	129.00	128.40	128.40	425
24 May 19	128.89999 +0.40	129.00	127.02	128.52	344
23 May 19	128.50000 +0.00	129.74	128.24	128.52	1,458
22 May 19	128.50000 +0.32	128.52	127.46	128.52	95
21 May 19	128.17999 -0.82	129.00	127.70	129.00	697
20 May 19	129.00000 -0.80	129.00	127.70	127.70	136
17 May 19	129.80000 +0.80	129.80	127.30	127.32	758
16 May 19	129.00000 +1.48	129.00	127.28	127.30	636
15 May 19	127.52000 +0.50	127.52	127.02	127.02	192
14 May 19	127.02000 +0.02	127.94	127.00	127.00	297
13 May 19	127.00000 -1.00	127.00	127.00	127.00	21
10 May 19	128.00000 +2.00	128.00	126.02	126.02	434
09 May 19	126.00000 +0.94	127.00	125.52	125.52	296
08 May 19	125.06000 -0.94	126.00	125.06	125.98	21
07 May 19	126.00000 +2.02	126.00	123.90	123.98	246
06 May 19	123.98000 +1.02	123.98	122.00	122.94	277
03 May 19	122.96000 +5.96	122.96	121.98	121.98	572
02 May 19	117.00000 -2.00	122.88	113.06	121.62	238
30 Apr 19	119.00000 -1.50	123.46	119.00	120.52	131
29 Apr 19	120.50000 -3.06	122.96	120.50	121.20	96
26 Apr 19	123.56000 -1.42	123.70	121.00	123.70	293
25 Apr 19	124.98000 +0.00	124.98	123.60	124.98	306
24 Apr 19	124.98000 +0.40	124.98	124.00	124.00	245
23 Apr 19	124.58000 -0.42	124.58	123.02	123.02	128
18 Apr 19	125.00000 +0.02	125.00	123.02	124.98	417
17 Apr 19	124.98000 +0.80	125.72	123.00	123.00	1,361
16 Apr 19	124.18000 -1.64	124.98	123.00	124.98	176
15 Apr 19	125.82000 +1.20	125.98	123.00	123.00	49
12 Apr 19	124.62000 +0.00	124.64	123.00	124.62	204
11 Apr 19	124.62000 +0.00	124.62	123.02	124.62	80
10 Apr 19	124.62000 -0.02	124.62	123.18	123.18	103
09 Apr 19	124.64000 -3.26	124.64	123.02	123.02	237
08 Apr 19	127.90000 +1.90	127.90	126.00	126.40	505
05 Apr 19	126.00000 -0.60	126.60	126.00	126.60	36
04 Apr 19	126.60000 -1.88	128.80	125.50	128.80	314
03 Apr 19	128.48000 -0.44	128.48	127.00	127.02	271
02 Apr 19	128.92000 +2.28	128.98	127.00	128.00	162
01 Apr 19	126.64000 +0.00	126.64	124.06	124.06	248
29 Mar 19	126.64000 +0.04	126.68	126.60	126.60	265
28 Mar 19	126.60000 -0.06	126.64	124.20	126.64	132
27 Mar 19	126.66000 +1.66	126.66	124.20	124.52	460
26 Mar 19	125.00000 -0.98	125.98	124.04	124.04	170
25 Mar 19	125.98000 +0.98	126.00	124.00	126.00	258
22 Mar 19	125.00000 -2.98	127.96	123.00	127.96	719
21 Mar 19	127.98000 +1.98	128.00	126.00	126.00	663
20 Mar 19	126.00000 -0.90	126.90	123.00	126.90	945
19 Mar 19	126.90000 +0.90	126.90	125.00	125.00	13
18 Mar 19	126.00000 +2.88	127.00	119.14	127.00	762
15 Mar 19	123.12000 +0.62	129.00	119.66	122.48	736
14 Mar 19	122.50000 +1.52	122.50	118.92	121.46	473
13 Mar 19	120.98000 +1.62	120.98	118.62	119.36	156
12 Mar 19	119.36000 -0.64	119.38	118.60	118.60	349
11 Mar 19	120.00000 +0.00	121.00	118.76	121.00	131
08 Mar 19	120.00000 +0.00	120.98	118.50	118.50	186
07 Mar 19	120.00000 +1.40	120.00	118.50	118.60	148
06 Mar 19	118.60000 -2.40	121.50	118.60	121.50	154
05 Mar 19	121.00000 +1.50	121.00	120.00	120.00	227
04 Mar 19	119.50000 +2.00	119.50	117.50	117.52	341
01 Mar 19	117.50000 -1.02	119.48	116.50	118.52	193
28 Feb 19	118.52000 -0.94	119.48	118.00	119.46	176
27 Feb 19	119.46000 +0.96	119.48	117.16	118.52	448
26 Feb 19	118.50000 +0.50	118.50	118.22	118.22	211
25 Feb 19	118.00000 +0.00	118.00	117.98	117.98	12
22 Feb 19	118.00000 +1.60	118.48	115.22	116.40	529
21 Feb 19	116.40000 +0.90	116.40	115.52	115.52	21
20 Feb 19	115.50000 -2.48	115.50	115.50	115.50	246
19 Feb 19	117.98000 -1.00	118.88	115.52	118.88	327
18 Feb 19	118.98000 -0.72	119.00	116.02	119.00	153
15 Feb 19	119.70000 +4.72	119.70	114.02	114.98	523
14 Feb 19	114.98000 +0.98	114.98	113.50	114.02	1,145
13 Feb 19	114.00000 +0.50	114.02	114.00	114.02	313
12 Feb 19	113.50000 -0.50	114.00	113.50	113.98	279
11 Feb 19	114.00000 +0.00	114.00	114.00	114.00	103
08 Feb 19	114.00000 +0.00	114.02	114.00	114.02	336
07 Feb 19	114.00000 +0.00	114.02	114.00	114.02	283
06 Feb 19	114.00000 -0.20	114.70	114.00	114.22	601
05 Feb 19	114.20000 -0.20	114.44	113.50	114.40	118
04 Feb 19	114.40000 -0.60	115.00	113.50	115.00	166
01 Feb 19	115.00000 +0.22	115.02	114.78	114.78	400
31 Jan 19	114.78000 -0.72	116.00	114.64	115.02	1,810
30 Jan 19	115.50000 +0.80	115.50	114.60	114.86	1,608
29 Jan 19	114.70000 -0.34	114.70	114.50	114.50	473
28 Jan 19	115.04000 +0.04	115.98	115.02	115.02	112
25 Jan 19	115.00000 +1.50	115.00	114.10	114.22	1,558
24 Jan 19	113.50000 -0.90	114.12	113.50	114.10	374
23 Jan 19	114.40000 -2.04	115.50	114.10	114.50	283
22 Jan 19	116.44000 +0.96	116.44	115.48	115.48	101
21 Jan 19	115.48000 -1.00	115.48	114.00	114.00	337
18 Jan 19	116.48000 +0.48	116.50	114.50	116.50	548
17 Jan 19	116.00000 +1.00	116.98	115.00	115.00	837
16 Jan 19	115.00000 +1.40	119.50	113.40	113.60	1,392
15 Jan 19	113.60000 +0.00	113.80	113.60	113.62	69
14 Jan 19	113.60000 +0.00	113.60	113.60	113.60	264
11 Jan 19	113.60000 +0.20	113.80	113.40	113.40	347
10 Jan 19	113.40000 +0.64	113.40	112.76	112.76	3
09 Jan 19	112.76000 +0.14	113.40	112.62	112.64	263
08 Jan 19	112.62000 +0.02	113.10	112.62	112.62	46
07 Jan 19	112.60000 -0.40	113.20	112.60	113.00	73
04 Jan 19	113.00000 +0.70	113.00	112.42	112.64	151
03 Jan 19	112.30000 -0.50	112.88	112.30	112.32	57
02 Jan 19	112.80000 +0.02	112.80	112.00	112.78	393
31 Dec 18	112.78000 +0.00	112.80	112.78	112.78	58
28 Dec 18	112.78000 +0.52	112.78	112.20	112.26	161
27 Dec 18	112.26000 -0.74	112.60	112.20	112.60	697
24 Dec 18	113.00000 -1.00	114.00	113.00	114.00	864
21 Dec 18	114.00000 -0.50	115.16	114.00	114.52	828
20 Dec 18	114.50000 -0.50	115.16	114.50	115.00	466
19 Dec 18	115.00000 +0.40	115.00	114.50	114.50	318
18 Dec 18	114.60000 -0.20	115.18	114.42	114.60	330
17 Dec 18	114.80000 +0.00	114.80	114.80	114.80	10
14 Dec 18	114.80000 -0.20	114.80	114.40	114.40	1,078
13 Dec 18	115.00000 +0.20	115.00	114.80	114.80	92
12 Dec 18	114.80000 +0.30	115.00	114.20	114.50	817
11 Dec 18	114.50000 +0.08	114.50	114.40	114.44	834
10 Dec 18	114.42000 -0.76	114.98	114.40	114.40	203
07 Dec 18	115.18000 -0.02	115.18	114.42	115.18	303
06 Dec 18	115.20000 +0.78	115.20	114.42	114.44	854
05 Dec 18	114.42000 -0.06	114.48	114.42	114.48	52
04 Dec 18	114.48000 +0.06	115.18	114.44	114.46	531
03 Dec 18	114.42000 -0.58	115.18	114.42	114.50	629
30 Nov 18	115.00000 +1.22	115.00	113.78	113.78	725
29 Nov 18	113.78000 -0.02	113.78	113.22	113.22	433
28 Nov 18	113.80000 +0.60	113.80	113.20	113.20	55
27 Nov 18	113.20000 +0.50	113.60	113.00	113.00	553
26 Nov 18	112.70000 +0.90	113.00	111.80	111.80	808
23 Nov 18	111.80000 +0.60	111.80	111.20	111.22	310
22 Nov 18	111.20000 +0.40	111.20	111.12	111.12	158
21 Nov 18	110.80000 -0.20	111.00	110.80	111.00	331
20 Nov 18	111.00000 -0.10	111.20	111.00	111.20	263
19 Nov 18	111.10000 +0.30	111.20	111.10	111.10	231
16 Nov 18	110.80000 +0.68	110.80	110.14	110.14	809
15 Nov 18	110.12000 -0.08	110.20	110.10	110.20	235
14 Nov 18	110.20000 +0.02	110.20	109.70	109.70	235
13 Nov 18	110.18000 +0.48	110.18	109.70	109.70	272
12 Nov 18	109.70000 +0.08	109.70	109.62	109.62	13
09 Nov 18	109.62000 -0.38	110.20	109.40	110.00	330
08 Nov 18	110.00000 +0.40	110.00	109.10	109.60	645
07 Nov 18	109.60000 +0.48	109.60	109.00	109.12	184
06 Nov 18	109.12000 +0.00	109.60	108.90	109.12	183
05 Nov 18	109.12000 +0.02	109.12	108.90	108.92	123
02 Nov 18	109.10000 -0.30	109.60	109.00	109.40	125
01 Nov 18	109.40000 +0.00	109.40	109.40	109.40	1
31 Oct 18	109.40000 +0.02	109.40	108.60	109.38	314
30 Oct 18	109.38000 +0.58	109.60	108.62	108.82	607
29 Oct 18	108.80000 -0.60	109.20	108.80	109.20	365
26 Oct 18	109.40000 -0.60	110.00	109.40	110.00	140
25 Oct 18	110.00000 +0.00	110.40	110.00	110.00	23
24 Oct 18	110.00000 +0.20	110.00	109.60	109.82	593
23 Oct 18	109.80000 -0.20	110.60	109.80	110.00	1,312
22 Oct 18	110.00000 +0.24	110.20	109.40	109.40	390
19 Oct 18	109.76000 +0.06	109.76	109.70	109.72	236
18 Oct 18	109.70000 +0.10	109.80	109.60	109.60	206
17 Oct 18	109.60000 +0.40	109.80	109.20	109.20	103
16 Oct 18	109.20000 -0.20	109.60	109.00	109.00	1,548
15 Oct 18	109.40000 +0.40	109.40	109.00	109.00	332
12 Oct 18	109.00000 +0.00	109.30	109.00	109.02	183
11 Oct 18	109.00000 -0.30	109.40	109.00	109.40	357
10 Oct 18	109.30000 +0.20	109.30	109.00	109.12	287
09 Oct 18	109.10000 +0.10	109.10	109.00	109.02	62
08 Oct 18	109.00000 -0.38	109.40	108.90	109.38	274
05 Oct 18	109.38000 +0.28	109.38	108.80	109.10	148
04 Oct 18	109.10000 +0.10	109.40	109.00	109.02	458
03 Oct 18	109.00000 +0.00	109.32	108.70	108.70	136
02 Oct 18	109.00000 +0.10	109.00	108.74	108.90	129
01 Oct 18	108.90000 +0.10	109.10	108.70	108.80	485
28 Sep 18	108.80000 -1.42	110.22	108.80	110.20	810
27 Sep 18	110.22000 +0.02	110.22	110.22	110.22	9
26 Sep 18	110.20000 -0.22	110.42	110.20	110.42	167
25 Sep 18	110.42000 -0.76	111.20	110.42	111.20	2,504
24 Sep 18	111.18000 -0.22	111.18	110.40	110.40	151
21 Sep 18	111.40000 +0.50	111.60	110.40	111.60	687
20 Sep 18	110.90000 +0.10	111.60	110.90	111.60	8
19 Sep 18	110.80000 -0.22	111.30	110.80	111.30	171
18 Sep 18	111.02000 -0.96	111.98	111.00	111.98	154
17 Sep 18	111.98000 +0.00	112.00	111.40	112.00	50
14 Sep 18	111.98000 +0.00	112.20	111.42	112.00	149
13 Sep 18	111.98000 -0.02	111.98	111.40	111.60	375
12 Sep 18	112.00000 -0.98	112.02	111.80	112.02	549
11 Sep 18	112.98000 +0.88	113.00	111.60	111.60	979
10 Sep 18	112.10000 -0.30	112.10	111.62	111.62	80
07 Sep 18	112.40000 +0.00	112.40	111.60	112.38	766
06 Sep 18	112.40000 +0.00	112.40	111.60	111.60	387
05 Sep 18	112.40000 +0.00	112.40	112.38	112.38	2
04 Sep 18	112.40000 +0.42	112.40	111.40	111.96	690
03 Sep 18	111.98000 -0.20	112.18	111.46	112.18	123
31 Aug 18	112.18000 -0.02	112.20	111.40	112.18	326
30 Aug 18	112.20000 +0.80	112.20	111.20	111.40	725
29 Aug 18	111.40000 -0.56	111.98	111.32	111.98	229
28 Aug 18	111.96000 -0.24	112.30	111.20	112.18	845
27 Aug 18	112.20000 +0.32	112.20	111.20	111.20	326
24 Aug 18	111.88000 +0.08	111.90	111.00	111.00	64
23 Aug 18	111.80000 +0.10	111.80	111.70	111.70	2
22 Aug 18	111.70000 -0.10	111.80	111.04	111.78	271
21 Aug 18	111.80000 +0.00	112.00	111.00	111.78	190
20 Aug 18	111.80000 +0.00	111.80	111.00	111.78	164
17 Aug 18	111.80000 +0.02	111.80	111.00	111.78	124
16 Aug 18	111.78000 +0.00	111.80	111.00	111.80	80
15 Aug 18	111.78000 +0.00	111.78	111.78	111.78	1
14 Aug 18	111.78000 +0.08	111.78	111.02	111.20	189
13 Aug 18	111.70000 +0.50	112.00	111.20	111.20	40
10 Aug 18	111.20000 +0.00	111.60	111.00	111.00	60
09 Aug 18	111.20000 -0.50	111.80	111.20	111.70	334
08 Aug 18	111.70000 +0.00	111.72	111.70	111.72	346
07 Aug 18	111.70000 +0.00	111.70	111.10	111.70	276
06 Aug 18	111.70000 +0.50	111.98	111.20	111.20	274
03 Aug 18	111.20000 +0.00	112.00	111.20	111.22	200
02 Aug 18	111.20000 -0.40	112.00	111.20	111.58	79
01 Aug 18	111.60000 +0.40	113.00	111.32	111.32	426
31 Jul 18	111.20000 +0.16	112.80	111.20	111.22	801
30 Jul 18	111.04000 -0.96	112.40	111.00	111.00	126
27 Jul 18	112.00000 -0.20	112.40	111.02	112.40	195
26 Jul 18	112.20000 +0.00	112.20	111.02	112.20	449
25 Jul 18	112.20000 +0.40	112.20	111.70	111.80	343
24 Jul 18	111.80000 +0.02	111.80	111.50	111.78	49
23 Jul 18	111.78000 +0.98	111.78	111.52	111.52	2
20 Jul 18	110.80000 -0.34	111.20	110.80	111.14	110
19 Jul 18	111.14000 -0.64	111.98	110.88	111.78	122
18 Jul 18	111.78000 +0.96	111.78	111.00	111.00	36
17 Jul 18	110.82000 -0.98	111.80	110.82	111.00	62
16 Jul 18	111.80000 -0.58	112.60	110.40	111.40	1,152
13 Jul 18	112.38000 +0.00	112.40	111.40	112.38	490
12 Jul 18	112.38000 -0.62	113.00	111.60	112.98	1,396
11 Jul 18	113.00000 -0.40	113.40	112.40	113.40	991
10 Jul 18	113.40000 +0.02	113.40	113.00	113.38	75
09 Jul 18	113.38000 +0.96	113.40	112.42	112.42	37
06 Jul 18	112.42000 -0.56	112.72	112.40	112.42	81
05 Jul 18	112.98000 +0.00	113.60	112.40	112.98	106
04 Jul 18	112.98000 -1.00	113.00	112.60	112.80	487
03 Jul 18	113.98000 +0.86	114.00	113.02	113.12	60
02 Jul 18	113.12000 -0.88	114.00	113.12	113.98	17
29 Jun 18	114.00000 +0.40	114.00	112.60	112.60	498
28 Jun 18	113.60000 +0.00	113.60	113.58	113.58	2
27 Jun 18	113.60000 +0.02	113.60	113.40	113.40	52
26 Jun 18	113.58000 +1.16	113.60	112.42	112.42	295
25 Jun 18	112.42000 -0.72	112.42	112.42	112.42	45
22 Jun 18	113.14000 +0.44	113.40	112.20	113.40	604
21 Jun 18	112.70000 -0.68	113.38	112.70	113.38	27
20 Jun 18	113.38000 +0.80	113.40	111.62	111.62	2,285
19 Jun 18	112.58000 +0.00	112.60	111.64	112.58	159
18 Jun 18	112.58000 +0.00	112.58	111.74	112.58	53
15 Jun 18	112.58000 +1.68	112.60	111.40	111.42	544
14 Jun 18	110.90000 -1.30	112.20	110.84	112.18	167
13 Jun 18	112.20000 +2.80	112.20	109.40	109.40	1,549
12 Jun 18	109.40000 +0.60	109.40	108.70	108.78	254
11 Jun 18	108.80000 +1.16	108.80	107.84	108.40	388
08 Jun 18	107.64000 -0.18	107.64	107.64	107.64	143
07 Jun 18	107.82000 -0.36	108.60	107.40	107.40	392
06 Jun 18	108.18000 -0.22	108.18	107.40	107.60	1,052
05 Jun 18	108.40000 -0.80	109.18	108.40	109.18	61
04 Jun 18	109.20000 +0.42	109.20	108.42	109.06	523
01 Jun 18	108.78000 -0.02	108.78	108.00	108.02	736
31 May 18	108.80000 -0.18	108.98	108.40	108.98	110
30 May 18	108.98000 -0.40	109.38	108.40	109.38	138
29 May 18	109.38000 -0.52	110.38	108.60	109.90	739
28 May 18	109.90000 +0.10	109.90	109.60	109.60	213
25 May 18	109.80000 -0.40	110.60	109.80	110.22	229
24 May 18	110.20000 -0.20	110.40	110.20	110.40	169
23 May 18	110.40000 -0.30	111.00	110.40	110.72	217
22 May 18	110.70000 -0.68	111.38	110.70	111.38	65
21 May 18	111.38000 +0.76	111.38	110.60	110.62	48
18 May 18	110.62000 -0.88	111.50	110.62	111.50	1,150
17 May 18	111.50000 +0.30	111.50	111.00	111.20	769
16 May 18	111.20000 +0.00	111.20	111.20	111.20	13
15 May 18	111.20000 -0.80	112.00	111.20	111.52	2,134
14 May 18	112.00000 -0.20	112.20	112.00	112.20	243
11 May 18	112.20000 +0.60	112.20	111.58	111.58	1,083
10 May 18	111.60000 +0.40	111.70	111.32	111.32	301
09 May 18	111.20000 +0.40	111.20	110.80	110.80	364
08 May 18	110.80000 +0.60	110.80	110.78	110.78	165
07 May 18	110.20000 +0.18	110.60	110.20	110.60	66
04 May 18	110.02000 +0.02	110.60	110.00	110.00	383
03 May 18	110.00000 +0.00	110.50	110.00	110.04	298
02 May 18	110.00000 -0.40	110.20	110.00	110.00	97
30 Apr 18	110.40000 +1.78	110.40	108.70	108.70	1,212
27 Apr 18	108.62000 +0.42	109.40	108.52	108.66	483
26 Apr 18	108.20000 -0.60	108.20	108.20	108.20	159
25 Apr 18	108.80000 -0.40	109.40	108.52	109.00	882
24 Apr 18	109.20000 +0.58	109.20	108.64	108.66	164
23 Apr 18	108.62000 -0.38	109.20	108.62	109.00	336
20 Apr 18	109.00000 +0.60	109.00	108.60	109.00	347
19 Apr 18	108.40000 +0.00	108.88	108.40	108.40	337
18 Apr 18	108.40000 +1.30	108.40	108.02	108.38	106
17 Apr 18	107.10000 +0.58	107.98	106.52	106.54	113
16 Apr 18	106.52000 +0.04	106.80	106.50	106.50	562
13 Apr 18	106.48000 +0.58	106.50	105.32	106.50	425
12 Apr 18	105.90000 -0.06	106.08	105.32	105.96	231
11 Apr 18	105.96000 +0.46	105.96	104.50	104.50	207
10 Apr 18	105.50000 -3.00	105.50	103.60	103.60	684
09 Apr 18	108.50000 +0.08	109.40	108.42	108.42	359
06 Apr 18	108.42000 +0.22	109.20	108.22	108.22	305
05 Apr 18	108.20000 +0.20	108.80	108.00	108.04	316
04 Apr 18	108.00000 -0.20	108.98	108.00	108.22	48
03 Apr 18	108.20000 -1.00	109.02	108.20	108.80	444
29 Mar 18	109.20000 -0.20	109.58	109.20	109.38	278
28 Mar 18	109.40000 -0.38	109.78	108.60	109.78	968
27 Mar 18	109.78000 +0.88	109.78	108.90	108.90	362
26 Mar 18	108.90000 +0.00	109.58	108.90	108.90	575
23 Mar 18	108.90000 +0.00	108.90	108.80	108.90	154
22 Mar 18	108.90000 -0.10	109.00	108.90	109.00	60
21 Mar 18	109.00000 +0.00	109.58	109.00	109.02	591
20 Mar 18	109.00000 -0.60	109.58	109.00	109.58	264
19 Mar 18	109.60000 +0.10	109.60	108.80	108.80	185
16 Mar 18	109.50000 +0.02	109.50	109.10	109.48	247
15 Mar 18	109.48000 +0.88	109.50	108.60	109.02	1,083
14 Mar 18	108.60000 -0.50	108.60	108.60	108.60	346
13 Mar 18	109.10000 -0.48	109.58	109.00	109.58	22
12 Mar 18	109.58000 +0.68	109.58	108.82	108.82	210
09 Mar 18	108.90000 -0.70	109.58	108.84	109.58	55
08 Mar 18	109.60000 +0.20	109.60	109.00	109.40	257
07 Mar 18	109.40000 +0.70	109.40	108.70	108.70	223
06 Mar 18	108.70000 -0.10	109.40	108.70	108.80	55
05 Mar 18	108.80000 -0.20	109.58	108.60	108.80	222
02 Mar 18	109.00000 -0.58	109.58	109.00	109.58	91
01 Mar 18	109.58000 -0.42	110.00	109.00	109.20	1,213
28 Feb 18	110.00000 +0.00	110.00	110.00	110.00	120
27 Feb 18	110.00000 -0.18	110.18	109.40	110.18	46
26 Feb 18	110.18000 +0.18	110.20	110.18	110.20	80
23 Feb 18	110.00000 +0.02	110.00	109.70	109.98	342
22 Feb 18	109.98000 -0.02	110.00	109.40	110.00	154
21 Feb 18	110.00000 +0.00	110.18	110.00	110.00	123
20 Feb 18	110.00000 +0.20	110.18	109.70	109.80	106
19 Feb 18	109.80000 +0.00	109.80	109.80	109.80	1
16 Feb 18	109.80000 +0.00	110.00	109.70	109.70	109
15 Feb 18	109.80000 -0.20	110.00	109.70	109.98	389
14 Feb 18	110.00000 +0.38	110.00	109.60	109.62	109
13 Feb 18	109.62000 -0.18	110.00	109.60	109.78	910
12 Feb 18	109.80000 +0.72	109.80	109.04	109.04	84
09 Feb 18	109.08000 -0.42	109.80	109.00	109.50	264
08 Feb 18	109.50000 -0.48	109.98	109.22	109.98	170
07 Feb 18	109.98000 +0.96	109.98	109.02	109.80	319
06 Feb 18	109.02000 -1.08	110.00	109.02	109.80	937
05 Feb 18	110.10000 -1.04	111.12	110.10	110.40	450
02 Feb 18	111.14000 -0.06	111.20	110.42	111.18	284
01 Feb 18	111.20000 +0.20	111.20	110.20	110.46	434
31 Jan 18	111.00000 +0.58	111.40	110.40	111.38	817
30 Jan 18	110.42000 +0.64	111.20	109.78	109.78	1,024
29 Jan 18	109.78000 +0.20	109.80	109.48	109.48	192
26 Jan 18	109.58000 -0.02	109.60	108.82	109.58	47
25 Jan 18	109.60000 +1.20	109.60	108.60	108.62	837
24 Jan 18	108.40000 +0.18	108.40	108.40	108.40	71
23 Jan 18	108.22000 -0.18	109.20	108.22	108.42	544
22 Jan 18	108.40000 -0.18	109.00	108.40	109.00	420
19 Jan 18	108.58000 +0.00	108.60	107.82	108.60	313
18 Jan 18	108.58000 +0.00	108.58	107.84	107.84	180
17 Jan 18	108.58000 +0.38	108.58	107.84	107.84	54
16 Jan 18	108.20000 -0.38	108.58	107.82	108.58	203
15 Jan 18	108.58000 +0.00	108.60	108.20	108.60	138
12 Jan 18	108.58000 +0.38	108.58	107.76	108.20	444
11 Jan 18	108.20000 +0.80	108.20	107.00	107.38	820
10 Jan 18	107.40000 +0.20	107.40	106.62	107.18	332
09 Jan 18	107.20000 +0.80	107.20	106.10	106.38	447
08 Jan 18	106.40000 +0.20	106.40	105.50	105.80	211
05 Jan 18	106.20000 +0.40	106.20	105.20	105.78	756
04 Jan 18	105.80000 +1.20	105.80	104.58	104.60	810
03 Jan 18	104.60000 +1.10	104.60	102.82	103.50	1,251
02 Jan 18	103.50000 +0.11	103.50	103.00	103.00	303
29 Dec 17	103.39000 +0.09	103.40	103.30	103.30	179
28 Dec 17	103.30000 +0.59	103.30	102.71	102.73	481
27 Dec 17	102.71000 -0.49	102.71	102.54	102.54	142
22 Dec 17	103.20000 +0.78	103.20	102.42	102.43	496
21 Dec 17	102.42000 -0.28	103.10	102.42	102.42	778
20 Dec 17	102.70000 -0.02	102.72	102.41	102.72	437
19 Dec 17	102.72000 +0.52	103.20	102.50	103.00	801
18 Dec 17	102.20000 -0.21	103.18	102.20	102.70	688
15 Dec 17	102.41000 -0.29	103.20	102.41	103.20	825
14 Dec 17	102.70000 -0.02	103.00	102.70	102.73	515
13 Dec 17	102.72000 -0.08	102.80	102.03	102.79	474
12 Dec 17	102.80000 +0.60	102.80	102.00	102.60	1,001
11 Dec 17	102.20000 +0.21	102.20	101.60	101.60	754
08 Dec 17	101.99000 +0.59	102.00	101.20	101.20	595
07 Dec 17	101.40000 -0.46	101.59	101.40	101.40	84
06 Dec 17	101.86000 +0.26	102.39	101.40	102.00	228
05 Dec 17	101.60000 -0.68	102.60	101.60	102.31	389
04 Dec 17	102.28000 -0.72	102.99	102.00	102.99	467
01 Dec 17	103.00000 +0.79	103.00	102.20	102.23	288
30 Nov 17	102.21000 -0.44	103.40	102.21	102.65	463
29 Nov 17	102.65000 -0.14	103.02	102.61	102.61	122
28 Nov 17	102.79000 +0.19	102.80	102.60	102.61	226
27 Nov 17	102.60000 -0.20	102.60	102.60	102.60	40
24 Nov 17	102.80000 -0.79	103.59	102.80	103.59	142
23 Nov 17	103.59000 +0.58	103.79	102.80	103.01	151
22 Nov 17	103.01000 -0.39	103.99	103.00	103.41	343
21 Nov 17	103.40000 -0.79	104.19	103.40	104.19	47
20 Nov 17	104.19000 +0.74	104.19	103.40	103.40	67
17 Nov 17	103.45000 -0.15	103.79	103.40	103.40	34
16 Nov 17	103.60000 -0.20	103.81	103.60	103.81	210
15 Nov 17	103.80000 -0.40	104.99	103.80	104.21	530
14 Nov 17	104.20000 -0.20	105.17	104.20	105.17	298
13 Nov 17	104.40000 -2.00	106.15	104.40	106.15	2,026
10 Nov 17	106.40000 -0.79	107.10	106.40	107.00	1,085
09 Nov 17	107.19000 +0.19	107.20	106.41	107.00	416
08 Nov 17	107.00000 -0.94	107.94	106.40	107.94	935
07 Nov 17	107.94000 +0.00	107.95	107.21	107.21	522
06 Nov 17	107.94000 +0.24	107.99	107.40	107.60	139
03 Nov 17	107.70000 -0.69	108.39	107.70	108.39	123
02 Nov 17	108.39000 -0.40	108.79	107.60	108.79	297
01 Nov 17	108.79000 +0.19	108.79	108.00	108.00	31
31 Oct 17	108.60000 -0.29	108.99	108.00	108.21	362
30 Oct 17	108.89000 +0.49	109.00	108.20	108.20	233
27 Oct 17	108.40000 -0.59	108.99	108.20	108.99	104
26 Oct 17	108.99000 +0.00	108.99	108.99	108.99	1
25 Oct 17	108.99000 +0.49	108.99	108.50	108.99	175
24 Oct 17	108.50000 -0.68	109.19	108.50	109.18	37
23 Oct 17	109.18000 +0.58	109.18	108.40	108.40	176
20 Oct 17	108.60000 +0.00	109.19	108.60	108.61	386
19 Oct 17	108.60000 -0.90	109.40	108.60	109.40	921
18 Oct 17	109.50000 -0.50	110.01	109.50	110.01	568
17 Oct 17	110.00000 -0.49	110.00	110.00	110.00	3
16 Oct 17	110.49000 -0.29	110.50	110.00	110.00	222
13 Oct 17	110.78000 +0.01	110.78	110.02	110.77	144
12 Oct 17	110.77000 -0.02	110.79	110.77	110.79	61
11 Oct 17	110.79000 +0.02	110.79	110.77	110.77	16
10 Oct 17	110.77000 -0.43	111.19	110.01	111.19	469
09 Oct 17	111.20000 +0.01	111.20	110.80	110.80	324
06 Oct 17	111.19000 +0.00	111.19	110.61	111.19	53
05 Oct 17	111.19000 +0.39	111.20	110.41	110.79	282
04 Oct 17	110.80000 +0.20	110.80	109.80	110.75	798
03 Oct 17	110.60000 +0.20	110.60	109.60	110.39	560
02 Oct 17	110.40000 -0.35	110.74	109.80	110.10	738
29 Sep 17	110.75000 -0.03	110.78	110.01	110.78	34
28 Sep 17	110.78000 -0.01	110.79	110.50	110.78	107
27 Sep 17	110.79000 +0.00	110.79	110.01	110.78	286
26 Sep 17	110.79000 +0.00	110.80	110.00	110.79	934
25 Sep 17	110.79000 +0.54	110.79	110.20	110.20	181
22 Sep 17	110.25000 -0.35	110.80	110.25	110.80	327
21 Sep 17	110.60000 +0.20	110.60	110.40	110.41	552
20 Sep 17	110.40000 +0.00	110.41	110.40	110.41	199
19 Sep 17	110.40000 +0.39	110.40	109.81	110.40	289
18 Sep 17	110.01000 +0.01	110.39	109.61	109.61	552
15 Sep 17	110.00000 +0.20	110.00	109.79	109.79	89
14 Sep 17	109.80000 +0.01	109.80	109.20	109.79	155
13 Sep 17	109.79000 +0.19	109.80	108.80	109.59	304
12 Sep 17	109.60000 +0.40	109.60	108.40	109.00	807
11 Sep 17	109.20000 +0.45	109.20	107.80	108.40	957
08 Sep 17	108.75000 +0.53	108.75	108.00	108.22	170
07 Sep 17	108.22000 -0.38	108.80	108.21	108.80	62
06 Sep 17	108.60000 -0.40	108.80	106.40	107.60	1,681
05 Sep 17	109.00000 -0.19	109.00	107.60	109.00	713
04 Sep 17	109.19000 +0.00	109.20	109.15	109.15	83
01 Sep 17	109.19000 +0.00	109.20	108.59	109.19	111
31 Aug 17	109.19000 +0.00	109.19	109.19	109.19	8
30 Aug 17	109.19000 +0.58	109.39	108.45	108.62	422
29 Aug 17	108.61000 -0.77	108.76	108.60	108.76	132
28 Aug 17	109.38000 +0.00	109.38	108.61	109.38	41
25 Aug 17	109.38000 -0.01	109.39	108.61	109.39	84
24 Aug 17	109.39000 -0.01	109.40	108.61	108.99	251
23 Aug 17	109.40000 +0.40	109.80	108.60	109.01	595
22 Aug 17	109.00000 -0.02	109.79	109.00	109.01	277
21 Aug 17	109.02000 -0.78	109.02	109.02	109.02	17
18 Aug 17	109.80000 +0.20	109.80	109.01	109.71	227
17 Aug 17	109.60000 +0.00	109.60	109.00	109.59	210
16 Aug 17	109.60000 +0.40	109.60	109.00	109.00	379
15 Aug 17	109.20000 +0.61	109.20	108.00	108.55	471
14 Aug 17	108.59000 +0.09	108.60	108.00	108.00	368
11 Aug 17	108.50000 -1.48	108.50	108.04	108.05	251
10 Aug 17	109.98000 +0.77	110.00	109.02	109.21	148
09 Aug 17	109.21000 -0.79	110.00	109.21	110.00	35
08 Aug 17	110.00000 +0.20	110.00	109.00	109.80	330
07 Aug 17	109.80000 +0.00	109.80	109.00	109.79	120
04 Aug 17	109.80000 +0.30	109.80	108.51	109.49	315
03 Aug 17	109.50000 +0.06	109.50	109.00	109.44	453
02 Aug 17	109.44000 -0.06	109.50	108.50	109.49	49
01 Aug 17	109.50000 +1.01	109.50	108.00	108.01	163
31 Jul 17	108.49000 -0.50	108.50	108.00	108.20	264
28 Jul 17	108.99000 -0.01	109.40	108.21	109.40	31
27 Jul 17	109.00000 -0.40	109.40	108.20	109.40	765
26 Jul 17	109.40000 +0.00	109.40	108.81	109.00	611
25 Jul 17	109.40000 +0.01	109.40	108.80	108.80	813
24 Jul 17	109.39000 +0.00	109.40	108.80	108.80	108
21 Jul 17	109.39000 -0.01	109.40	109.00	109.40	237
20 Jul 17	109.40000 -0.09	109.40	109.00	109.39	453
19 Jul 17	109.49000 +0.13	109.60	108.40	109.40	873
18 Jul 17	109.36000 +0.56	109.40	108.80	109.40	237
17 Jul 17	108.80000 -0.40	109.40	108.80	109.20	192
14 Jul 17	109.20000 +0.20	109.20	108.60	109.00	54
13 Jul 17	109.00000 +0.22	109.00	108.20	108.64	388
12 Jul 17	108.78000 +0.18	108.80	107.80	108.60	603
11 Jul 17	108.60000 +0.20	108.60	108.00	108.39	242
10 Jul 17	108.40000 +0.01	108.40	107.80	108.37	184
07 Jul 17	108.39000 -0.11	108.49	107.40	108.49	589
06 Jul 17	108.50000 -0.10	108.60	107.81	108.20	326
05 Jul 17	108.60000 +0.40	108.80	108.20	108.60	604
04 Jul 17	108.20000 +0.00	108.20	107.60	107.99	61
03 Jul 17	108.20000 +0.41	108.20	107.20	107.64	163
30 Jun 17	107.79000 -0.01	107.79	107.21	107.79	67
29 Jun 17	107.80000 +0.20	108.00	106.80	107.21	1,057
28 Jun 17	107.60000 +0.40	107.80	107.50	107.50	601
27 Jun 17	107.20000 +0.40	107.20	106.40	106.40	668
26 Jun 17	106.80000 +0.01	106.80	106.20	106.20	292
23 Jun 17	106.79000 -0.11	107.00	106.20	106.90	342
22 Jun 17	106.90000 -0.45	106.90	106.40	106.40	124
21 Jun 17	107.35000 +0.25	107.35	106.60	106.88	128
20 Jun 17	107.10000 +0.10	107.40	106.40	107.00	561
19 Jun 17	107.00000 +0.60	107.00	105.62	106.03	984
16 Jun 17	106.40000 +0.40	106.50	105.21	106.00	917
15 Jun 17	106.00000 +0.20	106.00	105.20	105.80	189
14 Jun 17	105.80000 +0.70	105.80	104.67	105.20	400
13 Jun 17	105.10000 +0.20	105.10	104.40	104.40	711
12 Jun 17	104.90000 -0.08	105.00	104.20	104.40	295
09 Jun 17	104.98000 -0.02	105.00	104.40	104.99	435
08 Jun 17	105.00000 +0.25	105.00	104.50	104.75	248
07 Jun 17	104.75000 +0.75	104.80	104.00	104.01	243
06 Jun 17	104.00000 -1.00	104.99	103.80	104.99	617
05 Jun 17	105.00000 +0.00	105.00	104.60	105.00	51
02 Jun 17	105.00000 +0.02	105.00	104.40	104.99	351
01 Jun 17	104.98000 +0.48	104.98	104.20	104.51	690
31 May 17	104.50000 +0.30	104.60	103.50	104.20	1,066
30 May 17	104.20000 +0.00	104.20	103.60	103.61	435
29 May 17	104.20000 +0.30	104.20	103.40	103.40	406
26 May 17	103.90000 +0.30	103.90	103.00	103.00	624
25 May 17	103.60000 +0.40	103.60	103.01	103.20	208
24 May 17	103.20000 +0.70	103.20	102.50	102.50	889
23 May 17	102.50000 -0.10	102.59	102.00	102.59	212
22 May 17	102.60000 +0.20	102.60	101.40	101.81	648
19 May 17	102.40000 -0.14	102.60	101.80	102.60	644
18 May 17	102.54000 +0.04	102.55	102.00	102.50	276
17 May 17	102.50000 -0.09	102.60	102.10	102.59	93
16 May 17	102.59000 +0.10	102.59	102.01	102.49	278
15 May 17	102.49000 +0.59	102.49	101.81	102.23	394
12 May 17	101.90000 -0.59	102.48	101.80	101.90	384
11 May 17	102.49000 +0.09	102.50	101.82	102.40	517
10 May 17	102.40000 +0.80	102.40	101.46	101.80	684
09 May 17	101.60000 +0.26	101.80	100.80	101.34	884
08 May 17	101.34000 -0.05	101.40	100.81	101.40	102
05 May 17	101.39000 +0.39	101.39	100.40	100.41	864
04 May 17	101.00000 +0.20	101.00	100.42	100.79	164
03 May 17	100.80000 +0.20	101.40	100.34	100.65	1,175
02 May 17	100.60000 -0.30	101.40	100.60	101.00	1,875
28 Apr 17	100.90000 +0.14	100.98	100.20	100.80	699
27 Apr 17	100.76000 +0.37	100.79	100.01	100.39	547
26 Apr 17	100.39000 +0.19	100.40	99.75	100.19	982
25 Apr 17	100.20000 +0.30	100.20	99.52	99.90	357
24 Apr 17	99.90000 +0.60	99.90	98.91	99.40	1,518
21 Apr 17	99.30000 +0.16	99.39	98.81	98.90	437
20 Apr 17	99.14000 +0.04	99.14	98.90	98.91	461
19 Apr 17	99.10000 +0.11	99.10	98.81	98.98	1,280
18 Apr 17	98.99000 -0.08	99.20	98.61	98.61	1,602
13 Apr 17	99.07000 -0.23	99.30	98.50	99.30	1,293
12 Apr 17	99.30000 +0.02	99.58	98.80	99.28	1,152
11 Apr 17	99.28000 -4.22	99.34	98.70	98.80	587
10 Apr 17	103.50000 +0.50	103.79	102.80	102.80	1,126
07 Apr 17	103.00000 +0.01	103.49	102.20	102.99	1,779
06 Apr 17	102.99000 -0.01	103.00	102.60	103.00	268
05 Apr 17	103.00000 +0.01	103.00	102.42	102.99	423
04 Apr 17	102.99000 -0.01	103.20	102.40	103.00	394
03 Apr 17	103.00000 +0.51	103.00	102.20	102.49	623
31 Mar 17	102.49000 +0.99	102.60	100.20	101.80	1,292
30 Mar 17	101.50000 +0.30	101.60	101.20	101.30	521
29 Mar 17	101.20000 +0.40	101.20	100.55	100.79	1,090
28 Mar 17	100.80000 +0.56	100.80	100.01	100.24	846
27 Mar 17	100.24000 +0.24	100.30	100.15	100.20	318
24 Mar 17	100.00000 +0.02	100.10	99.60	100.00	688
23 Mar 17	99.98000 +0.00	99.98	99.55	99.98	329
22 Mar 17	99.98000 +0.38	99.98	99.60	99.60	228
21 Mar 17	99.60000 -0.40	100.19	99.60	100.01	505
20 Mar 17	100.00000 -0.20	100.20	99.80	99.99	1,328
17 Mar 17	100.20000 +0.40	100.20	99.70	99.70	152
16 Mar 17	99.80000 +0.00	100.20	99.80	99.81	596
15 Mar 17	99.80000 -0.10	100.10	99.80	99.90	405
14 Mar 17	99.90000 +0.10	99.90	99.20	99.80	388
13 Mar 17	99.80000 +0.13	99.80	99.50	99.68	355
10 Mar 17	99.67000 +0.00	99.80	99.67	99.68	313
09 Mar 17	99.67000 -0.29	99.69	99.10	99.40	592
08 Mar 17	99.96000 -0.01	99.99	99.30	99.97	330
07 Mar 17	99.97000 +0.00	100.00	99.40	99.97	185
06 Mar 17	99.97000 -0.03	100.00	99.50	99.50	918
03 Mar 17	100.00000 +0.00	100.00	99.50	99.60	476
02 Mar 17	100.00000 +0.10	100.15	99.55	99.60	705
01 Mar 17	99.90000 +0.10	100.20	99.00	99.79	883
28 Feb 17	99.80000 +0.10	99.80	99.10	99.69	651
27 Feb 17	99.70000 +0.30	99.80	99.21	99.38	245
24 Feb 17	99.40000 -0.10	99.60	99.00	99.60	263
23 Feb 17	99.50000 +1.02	99.50	98.00	98.50	1,337
22 Feb 17	98.48000 +0.14	98.50	98.00	98.40	240
21 Feb 17	98.34000 +0.24	98.34	97.70	97.70	282
20 Feb 17	98.10000 +0.11	98.10	97.61	98.01	324
17 Feb 17	97.99000 +0.09	98.00	97.50	97.89	460
16 Feb 17	97.90000 +0.20	97.90	97.20	97.20	306
15 Feb 17	97.70000 +0.40	97.80	97.20	97.30	629
14 Feb 17	97.30000 -0.50	97.90	97.30	97.70	813
13 Feb 17	97.80000 -0.20	97.80	97.30	97.30	331
10 Feb 17	98.00000 +0.20	98.00	97.40	97.68	546
09 Feb 17	97.80000 -0.30	98.10	97.42	97.50	656
08 Feb 17	98.10000 +0.50	98.10	97.03	97.60	795
07 Feb 17	97.60000 +0.10	97.60	97.05	97.50	453
06 Feb 17	97.50000 +0.30	97.50	96.70	96.70	378
03 Feb 17	97.20000 +0.70	97.20	95.80	96.43	1,144
02 Feb 17	96.50000 +0.50	96.50	96.00	96.10	1,242
01 Feb 17	96.00000 +0.90	96.00	95.00	95.01	1,707
31 Jan 17	95.10000 -0.28	95.39	95.00	95.00	1,234
30 Jan 17	95.38000 +0.00	95.38	94.90	95.05	550
27 Jan 17	95.38000 -0.01	95.39	95.05	95.38	693
26 Jan 17	95.39000 +0.00	95.39	95.01	95.39	941
25 Jan 17	95.39000 +0.19	95.40	95.00	95.19	544
24 Jan 17	95.20000 +0.10	95.20	95.00	95.01	688
23 Jan 17	95.10000 +0.00	95.10	95.00	95.00	689
20 Jan 17	95.10000 +0.09	95.10	95.02	95.02	417
19 Jan 17	95.01000 -0.57	95.40	95.01	95.39	254
18 Jan 17	95.58000 +0.28	95.60	95.00	95.00	409
17 Jan 17	95.30000 +1.10	95.40	94.20	94.40	1,300
16 Jan 17	94.20000 +0.60	94.20	93.77	93.99	681
13 Jan 17	93.60000 +0.55	93.60	92.90	93.10	809
12 Jan 17	93.05000 -0.15	93.60	93.00	93.60	438
11 Jan 17	93.20000 +0.40	93.20	92.80	92.80	189
10 Jan 17	92.80000 +0.60	93.00	91.90	92.20	1,084
09 Jan 17	92.20000 -0.20	92.60	92.00	92.50	635
06 Jan 17	92.40000 +0.20	92.40	91.81	92.00	299
05 Jan 17	92.20000 +0.20	92.20	91.50	91.99	776
04 Jan 17	92.00000 +0.00	92.00	91.70	91.99	154
03 Jan 17	92.00000 +0.60	92.00	90.96	91.39	644
02 Jan 17	91.40000 +0.42	91.40	90.99	90.99	338
30 Dec 16	90.98000 -0.22	91.00	90.37	90.60	223
29 Dec 16	91.20000 +0.41	91.20	90.11	90.59	573
28 Dec 16	90.79000 +0.09	90.79	90.20	90.20	169
27 Dec 16	90.70000 +0.05	90.70	90.50	90.70	134
23 Dec 16	90.65000 +0.19	90.70	90.10	90.25	625
22 Dec 16	90.46000 -0.04	90.69	90.25	90.50	229
21 Dec 16	90.50000 +0.10	90.50	90.40	90.40	181
20 Dec 16	90.40000 +0.20	90.68	90.21	90.21	148
19 Dec 16	90.20000 -0.43	91.08	90.20	90.50	1,085
16 Dec 16	90.63000 -0.47	91.09	90.60	91.09	762
15 Dec 16	91.10000 +0.50	91.10	90.60	90.61	946
14 Dec 16	90.60000 -0.10	90.80	90.60	90.69	220
13 Dec 16	90.70000 +0.37	90.70	90.35	90.35	620
12 Dec 16	90.33000 +0.24	90.33	90.09	90.09	95
09 Dec 16	90.09000 +0.09	90.35	89.85	90.10	1,151
08 Dec 16	90.00000 +0.76	90.00	89.35	89.60	675
07 Dec 16	89.24000 -0.06	89.60	88.90	89.31	1,369
06 Dec 16	89.30000 +0.10	89.90	89.20	89.90	171
05 Dec 16	89.20000 -0.25	89.89	89.20	89.45	393
02 Dec 16	89.45000 -0.45	89.90	89.40	89.90	289
01 Dec 16	89.90000 -0.07	90.18	89.30	89.97	1,229
30 Nov 16	89.97000 -0.01	90.19	89.70	89.70	686
29 Nov 16	89.98000 +0.03	90.20	89.74	89.95	782
28 Nov 16	89.95000 -0.05	90.10	89.51	89.99	303
25 Nov 16	90.00000 +0.70	90.00	89.31	89.31	928
24 Nov 16	89.30000 +0.21	89.35	88.81	89.20	1,345
23 Nov 16	89.09000 +0.68	89.09	88.42	88.42	1,015
22 Nov 16	88.41000 +0.41	88.50	88.06	88.06	405
21 Nov 16	88.00000 +0.40	88.40	87.60	87.60	1,058
18 Nov 16	87.60000 -0.10	87.99	87.60	87.89	342
17 Nov 16	87.70000 -0.20	87.91	87.70	87.91	181
16 Nov 16	87.90000 -0.59	88.49	87.90	88.49	388
15 Nov 16	88.49000 -0.20	88.70	88.10	88.69	610
14 Nov 16	88.69000 +0.21	88.69	88.48	88.48	49
11 Nov 16	88.48000 +0.28	88.48	88.21	88.21	4
10 Nov 16	88.20000 -0.10	88.33	88.20	88.32	121
09 Nov 16	88.30000 -0.03	88.30	88.30	88.30	21
08 Nov 16	88.33000 -0.17	88.90	88.30	88.50	397
07 Nov 16	88.50000 -0.20	88.70	88.40	88.40	371
04 Nov 16	88.70000 +0.00	88.99	88.40	88.70	1,177
03 Nov 16	88.70000 +0.00	89.07	88.60	88.70	666
02 Nov 16	88.70000 -0.40	89.09	88.61	89.09	311
01 Nov 16	89.10000 +0.15	89.10	88.95	88.95	203
31 Oct 16	88.95000 +0.05	88.95	88.40	88.40	244
28 Oct 16	88.90000 +0.40	88.90	88.20	88.50	683
27 Oct 16	88.50000 +0.70	88.50	87.44	87.90	1,020
26 Oct 16	87.80000 +0.10	87.80	87.31	87.70	143
25 Oct 16	87.70000 +0.20	87.70	87.49	87.49	202
24 Oct 16	87.50000 +0.45	87.50	86.60	87.05	1,083
21 Oct 16	87.05000 +0.15	87.30	86.80	86.80	246
20 Oct 16	86.90000 -0.22	87.40	86.90	87.40	90
19 Oct 16	87.12000 +0.22	87.12	86.90	86.91	208
18 Oct 16	86.90000 -0.26	87.05	86.90	87.00	192
17 Oct 16	87.16000 -0.21	87.37	87.05	87.37	224
14 Oct 16	87.37000 +0.07	87.37	87.10	87.31	440
13 Oct 16	87.30000 -0.37	87.70	87.30	87.68	190
12 Oct 16	87.67000 -0.10	87.77	87.50	87.77	192
11 Oct 16	87.77000 -0.03	88.10	87.60	88.10	525
10 Oct 16	87.80000 +0.01	88.00	87.50	87.79	704
07 Oct 16	87.79000 +0.24	87.88	87.30	87.40	333
06 Oct 16	87.55000 -0.14	87.89	87.50	87.50	301
05 Oct 16	87.69000 +0.09	87.80	87.55	87.60	773
04 Oct 16	87.60000 +0.00	88.00	87.60	87.60	356
03 Oct 16	87.60000 -0.20	87.70	87.50	87.70	7,229
30 Sep 16	87.80000 -0.05	87.80	87.70	87.80	185
29 Sep 16	87.85000 -0.05	88.00	87.80	87.91	172
28 Sep 16	87.90000 +0.00	87.90	87.90	87.90	208
27 Sep 16	87.90000 -0.05	88.40	87.90	88.40	1,604
26 Sep 16	87.95000 -0.20	87.95	87.90	87.90	240
23 Sep 16	88.15000 -0.45	88.48	88.10	88.48	206
22 Sep 16	88.60000 +0.45	88.60	88.10	88.15	114
21 Sep 16	88.15000 -0.25	88.30	88.10	88.30	666
20 Sep 16	88.40000 -0.35	88.70	88.30	88.70	718
19 Sep 16	88.75000 -0.40	88.99	88.70	88.70	671
16 Sep 16	89.15000 +0.00	89.16	89.15	89.15	203
15 Sep 16	89.15000 -0.01	89.15	89.10	89.10	415
14 Sep 16	89.16000 +0.01	89.16	89.15	89.15	43
13 Sep 16	89.15000 +0.00	89.16	89.12	89.15	274
12 Sep 16	89.15000 +0.00	89.60	89.12	89.15	489
09 Sep 16	89.15000 +0.04	89.15	89.12	89.12	41
08 Sep 16	89.11000 -0.59	89.69	89.11	89.69	346
07 Sep 16	89.70000 +0.45	89.70	89.21	89.21	200
06 Sep 16	89.25000 -0.01	89.29	89.22	89.28	142
05 Sep 16	89.26000 +0.01	89.26	89.20	89.20	145
02 Sep 16	89.25000 +0.00	89.26	89.20	89.20	330
01 Sep 16	89.25000 +0.00	89.69	89.25	89.26	652
31 Aug 16	89.25000 -0.45	89.41	89.25	89.40	431
30 Aug 16	89.70000 -0.20	89.99	89.41	89.89	422
29 Aug 16	89.90000 +0.12	89.90	89.77	89.78	322
26 Aug 16	89.78000 -0.01	89.79	89.35	89.79	321
25 Aug 16	89.79000 -0.01	89.79	89.60	89.79	30
24 Aug 16	89.80000 +0.00	89.80	89.35	89.79	203
23 Aug 16	89.80000 +0.11	89.80	89.37	89.69	236
22 Aug 16	89.69000 -0.01	89.69	89.21	89.69	123
19 Aug 16	89.70000 -0.10	89.79	89.30	89.79	314
18 Aug 16	89.80000 +0.64	89.80	88.80	88.80	877
17 Aug 16	89.16000 -0.23	89.39	89.00	89.39	215
16 Aug 16	89.39000 -0.24	89.63	88.90	89.63	973
15 Aug 16	89.63000 +0.03	89.75	89.20	89.60	391
12 Aug 16	89.60000 +0.10	89.60	89.08	89.49	309
11 Aug 16	89.50000 +0.80	89.50	88.20	88.20	1,082
10 Aug 16	88.70000 +0.60	88.70	87.61	88.09	896
09 Aug 16	88.10000 +0.30	88.10	87.49	87.80	428
08 Aug 16	87.80000 +0.60	87.80	87.20	87.20	380
05 Aug 16	87.20000 +0.16	87.34	87.04	87.04	61
04 Aug 16	87.04000 -0.01	87.60	86.70	87.05	359
03 Aug 16	87.05000 -0.45	87.50	87.00	87.50	464
02 Aug 16	87.50000 -0.70	88.20	87.30	88.19	708
01 Aug 16	88.20000 +0.00	88.20	87.64	88.19	67
29 Jul 16	88.20000 +0.50	88.20	87.10	87.80	702
28 Jul 16	87.70000 -0.10	87.79	87.20	87.79	525
27 Jul 16	87.80000 +1.00	87.80	86.40	86.40	1,305
26 Jul 16	86.80000 +0.61	86.80	86.19	86.19	284
25 Jul 16	86.19000 -0.06	86.26	86.19	86.20	173
22 Jul 16	86.25000 -0.35	86.60	86.25	86.59	154
21 Jul 16	86.60000 +0.20	86.60	86.30	86.39	246
20 Jul 16	86.40000 +0.50	86.40	85.90	85.90	523
19 Jul 16	85.90000 +0.30	85.90	85.12	85.12	569
18 Jul 16	85.60000 +0.10	85.60	85.12	85.12	320
15 Jul 16	85.50000 +0.10	85.50	85.30	85.30	429
14 Jul 16	85.40000 +0.02	85.40	85.01	85.38	145
13 Jul 16	85.38000 +0.00	85.38	84.87	85.38	200
12 Jul 16	85.38000 +0.34	85.38	84.71	85.04	489
11 Jul 16	85.04000 -0.26	85.04	84.80	84.80	410
08 Jul 16	85.30000 +0.90	85.30	84.40	84.41	601
07 Jul 16	84.40000 -0.83	85.20	84.40	84.70	827
06 Jul 16	85.23000 -0.09	85.32	84.80	85.32	203
05 Jul 16	85.32000 +0.12	85.39	84.90	85.22	777
04 Jul 16	85.20000 -0.55	85.31	85.20	85.30	325
01 Jul 16	85.75000 +0.35	85.75	85.30	85.40	124
30 Jun 16	85.40000 +0.00	85.90	85.40	85.90	110
29 Jun 16	85.40000 -0.10	85.52	85.40	85.51	122
28 Jun 16	85.50000 -0.40	85.90	85.50	85.90	348
27 Jun 16	85.90000 -0.60	86.80	85.90	86.80	1,209
24 Jun 16	86.50000 -2.36	87.50	85.70	87.50	3,407
23 Jun 16	88.86000 +0.06	89.29	88.81	88.81	163
22 Jun 16	88.80000 -0.50	89.29	88.80	89.29	524
21 Jun 16	89.30000 +0.10	89.30	88.97	89.19	208
20 Jun 16	89.20000 +0.30	89.20	88.50	88.50	409
17 Jun 16	88.90000 +0.49	88.90	88.41	88.83	252
16 Jun 16	88.41000 -0.41	89.00	88.40	89.00	1,461
15 Jun 16	88.82000 +0.01	88.95	88.82	88.83	376
14 Jun 16	88.81000 -0.19	89.20	88.81	89.00	439
13 Jun 16	89.00000 -0.80	89.80	89.00	89.80	470
10 Jun 16	89.80000 -0.19	90.00	89.40	90.00	317
09 Jun 16	89.99000 +0.29	90.09	89.60	89.70	339
08 Jun 16	89.70000 -0.30	89.81	89.70	89.80	388
07 Jun 16	90.00000 -0.20	90.20	89.81	90.20	78
06 Jun 16	90.20000 +0.44	90.30	89.81	89.81	213
03 Jun 16	89.76000 -0.24	90.01	89.70	89.80	365
02 Jun 16	90.00000 -0.39	90.45	89.90	90.40	396
01 Jun 16	90.39000 -0.01	90.41	90.01	90.40	638
31 May 16	90.40000 +0.60	90.40	90.05	90.30	289
30 May 16	89.80000 -0.59	90.60	89.80	90.41	1,010
27 May 16	90.39000 +0.79	90.40	89.21	89.59	1,064
26 May 16	89.60000 +0.30	89.60	88.91	89.30	680
25 May 16	89.30000 +1.20	89.30	88.11	88.20	1,466
24 May 16	88.10000 +0.70	88.10	87.68	87.68	416
23 May 16	87.40000 -0.41	87.40	87.40	87.40	17
20 May 16	87.81000 +0.41	87.89	87.40	87.41	89
19 May 16	87.40000 -0.10	87.99	87.40	87.61	103
18 May 16	87.50000 -0.30	88.00	87.40	87.40	307
17 May 16	87.80000 +0.30	87.90	87.30	87.49	437
16 May 16	87.50000 +0.00	87.50	87.31	87.50	30
13 May 16	87.50000 -0.09	87.70	87.40	87.60	226
12 May 16	87.59000 -0.01	88.15	87.59	87.59	393
11 May 16	87.60000 -0.70	87.60	87.59	87.59	502
10 May 16	88.30000 +1.04	88.30	87.26	87.26	776
09 May 16	87.26000 -0.34	87.26	87.10	87.15	138
06 May 16	87.60000 +0.30	87.60	87.00	87.30	570
05 May 16	87.30000 +0.30	87.30	87.00	87.00	294
04 May 16	87.00000 -0.30	87.01	86.80	87.00	756
03 May 16	87.30000 +0.05	87.69	87.22	87.24	765
02 May 16	87.25000 -0.45	87.70	87.25	87.70	252
29 Apr 16	87.70000 +0.19	87.79	87.50	87.51	120
28 Apr 16	87.51000 +0.25	87.80	87.50	87.50	980
27 Apr 16	87.26000 -0.04	87.55	87.26	87.30	753
26 Apr 16	87.30000 +0.10	87.40	87.10	87.10	405
25 Apr 16	87.20000 +0.20	87.39	86.90	86.90	221
22 Apr 16	87.00000 -0.34	87.40	86.92	87.21	644
21 Apr 16	87.34000 -0.15	87.60	87.34	87.49	133
20 Apr 16	87.49000 +0.09	87.50	87.30	87.50	259
19 Apr 16	87.40000 -0.20	87.60	87.30	87.60	360
18 Apr 16	87.60000 -0.39	87.70	87.30	87.30	459
15 Apr 16	87.99000 -0.51	88.47	87.60	88.47	805
14 Apr 16	88.50000 +0.52	88.50	87.50	87.98	1,713
13 Apr 16	87.98000 +0.93	88.30	87.11	87.11	757
12 Apr 16	87.05000 +0.09	88.10	86.90	86.96	552
11 Apr 16	86.96000 -3.54	86.97	85.80	85.88	1,649
08 Apr 16	90.50000 -0.48	90.78	90.40	90.78	465
07 Apr 16	90.98000 -0.18	91.14	90.50	91.13	833
06 Apr 16	91.16000 -0.43	91.16	90.40	91.00	2,225
05 Apr 16	91.59000 +0.64	91.60	90.80	90.96	912
04 Apr 16	90.95000 -0.05	91.30	90.82	90.82	278
01 Apr 16	91.00000 +0.18	91.20	90.65	90.82	367
31 Mar 16	90.82000 +0.22	90.82	90.55	90.56	646
30 Mar 16	90.60000 +0.40	90.60	90.20	90.31	901
29 Mar 16	90.20000 -0.17	90.40	89.93	90.39	327
24 Mar 16	90.37000 +0.07	90.40	89.82	90.30	622
23 Mar 16	90.30000 +0.40	90.40	89.80	89.80	775
22 Mar 16	89.90000 +0.80	89.90	89.19	89.20	841
21 Mar 16	89.10000 +1.09	89.10	87.81	87.81	1,507
18 Mar 16	88.01000 +0.48	88.19	87.30	87.53	1,899
17 Mar 16	87.53000 -0.07	88.03	87.53	87.62	158
16 Mar 16	87.60000 -0.31	88.06	87.60	88.00	214
15 Mar 16	87.91000 +0.19	88.00	87.60	87.72	271
14 Mar 16	87.72000 -0.64	88.20	87.70	87.70	625
11 Mar 16	88.36000 +0.45	88.40	87.91	87.91	261
10 Mar 16	87.91000 -0.49	88.40	87.91	88.39	189
09 Mar 16	88.40000 +0.00	88.40	88.00	88.00	244
08 Mar 16	88.40000 +0.40	88.40	88.12	88.29	596
07 Mar 16	88.00000 +0.04	88.29	87.81	88.01	562
04 Mar 16	87.96000 -0.34	88.29	87.80	88.29	411
03 Mar 16	88.30000 +0.70	88.30	87.60	88.00	405
02 Mar 16	87.60000 -0.49	88.09	87.60	88.09	220
01 Mar 16	88.09000 -0.65	88.68	87.43	88.68	1,637
29 Feb 16	88.74000 -0.05	88.76	88.30	88.31	1,041
26 Feb 16	88.79000 +0.29	88.80	88.23	88.79	4,168
25 Feb 16	88.50000 +0.00	88.88	88.40	88.88	416
24 Feb 16	88.50000 +1.00	88.70	87.88	87.90	1,321
23 Feb 16	87.50000 +0.69	87.90	87.00	87.20	1,018
22 Feb 16	86.81000 -0.19	87.20	86.70	87.20	130
19 Feb 16	87.00000 -0.01	87.30	86.80	87.30	218
18 Feb 16	87.01000 -0.69	87.90	86.80	87.90	818
17 Feb 16	87.70000 -0.30	88.60	87.40	88.20	1,995
16 Feb 16	88.00000 -0.10	88.20	88.00	88.00	286
15 Feb 16	88.10000 +0.61	88.10	86.92	87.00	1,441
12 Feb 16	87.49000 -0.01	87.49	87.00	87.30	641
11 Feb 16	87.50000 -0.88	88.37	87.50	88.37	499
10 Feb 16	88.38000 -0.02	88.49	87.90	88.49	438
09 Feb 16	88.40000 -0.09	88.70	87.90	88.00	3,465
08 Feb 16	88.49000 +1.39	88.50	87.00	87.00	2,236
05 Feb 16	87.10000 +0.71	87.10	85.80	86.40	1,060
04 Feb 16	86.39000 +0.39	86.39	85.90	85.90	398
03 Feb 16	86.00000 +0.38	86.69	85.60	85.60	1,942
02 Feb 16	85.62000 +0.82	86.10	85.00	85.01	1,883
01 Feb 16	84.80000 +2.39	84.80	82.90	82.90	1,970
29 Jan 16	82.41000 -0.18	82.90	82.41	82.60	420
28 Jan 16	82.59000 +0.00	82.60	82.12	82.59	173
27 Jan 16	82.59000 -0.01	82.59	82.10	82.22	162
26 Jan 16	82.60000 -0.20	82.80	82.10	82.80	492
25 Jan 16	82.80000 +0.50	82.80	82.25	82.30	393
22 Jan 16	82.30000 +0.05	82.60	82.21	82.21	410
21 Jan 16	82.25000 -0.95	83.01	82.25	83.00	937
20 Jan 16	83.20000 -0.80	84.10	83.10	83.98	1,934
19 Jan 16	84.00000 +1.70	84.00	82.80	82.80	1,699
18 Jan 16	82.30000 -0.50	82.80	82.30	82.80	74
15 Jan 16	82.80000 -0.20	83.20	82.30	83.20	992
14 Jan 16	83.00000 +0.18	83.00	82.70	82.90	378
13 Jan 16	82.82000 -0.58	83.39	82.82	82.90	99
12 Jan 16	83.40000 +0.50	83.40	83.40	83.40	1
11 Jan 16	82.90000 -0.50	83.40	82.90	83.40	53
08 Jan 16	83.40000 +0.19	83.70	82.91	83.70	270
07 Jan 16	83.21000 -0.59	83.70	83.20	83.30	367
06 Jan 16	83.80000 +0.59	83.80	83.20	83.20	172
05 Jan 16	83.21000 -0.04	83.70	83.21	83.70	179
04 Jan 16	83.25000 -0.45	83.70	83.25	83.70	48
30 Dec 15	83.70000 +0.00	83.70	83.70	83.70	5
29 Dec 15	83.70000 +0.05	83.70	83.22	83.65	78
28 Dec 15	83.65000 +0.36	83.70	83.27	83.28	338
24 Dec 15	83.29000 +0.27	83.40	83.01	83.30	156
23 Dec 15	83.02000 -0.56	83.49	82.90	82.90	367
22 Dec 15	83.58000 -0.02	83.59	83.15	83.15	220
21 Dec 15	83.60000 +0.30	83.60	83.12	83.30	342
18 Dec 15	83.30000 -0.31	83.90	83.00	83.88	749
17 Dec 15	83.61000 +0.11	83.90	83.50	83.90	498
16 Dec 15	83.50000 -0.14	84.10	83.50	84.10	316
15 Dec 15	83.64000 -0.26	83.90	83.60	83.90	354
14 Dec 15	83.90000 +0.02	83.90	83.70	83.75	267
11 Dec 15	83.88000 -0.13	84.23	83.80	84.23	201
10 Dec 15	84.01000 +0.00	84.30	84.00	84.30	246
09 Dec 15	84.01000 -0.39	84.30	83.80	83.80	507
08 Dec 15	84.40000 -0.09	84.49	83.90	84.10	764
07 Dec 15	84.49000 +0.09	84.49	84.11	84.40	168
04 Dec 15	84.40000 -0.19	84.40	84.20	84.40	378
03 Dec 15	84.59000 -0.31	84.80	84.50	84.80	612
02 Dec 15	84.90000 -0.03	85.39	84.90	84.93	219
01 Dec 15	84.93000 -0.17	85.49	84.92	85.49	472
30 Nov 15	85.10000 -0.38	85.49	85.01	85.49	273
27 Nov 15	85.48000 +0.24	85.50	85.00	85.25	457
26 Nov 15	85.24000 -0.29	85.40	85.21	85.40	510
25 Nov 15	85.53000 -0.08	86.09	85.50	85.61	244
24 Nov 15	85.61000 -0.30	86.10	85.60	85.93	446
23 Nov 15	85.91000 -0.01	85.93	85.90	85.93	255
20 Nov 15	85.92000 -0.38	86.50	85.90	86.50	266
19 Nov 15	86.30000 -0.13	86.90	86.00	86.90	774
18 Nov 15	86.43000 -0.47	86.90	86.40	86.90	113
17 Nov 15	86.90000 -0.06	87.10	86.50	86.97	522
16 Nov 15	86.96000 -0.76	87.61	86.90	87.61	1,193
13 Nov 15	87.72000 +0.02	87.72	87.70	87.71	34
12 Nov 15	87.70000 -0.60	88.30	87.70	88.30	169
11 Nov 15	88.30000 +0.44	88.30	87.86	87.86	39
10 Nov 15	87.86000 -0.14	88.30	87.85	88.30	596
09 Nov 15	88.00000 +0.00	88.30	88.00	88.21	340
06 Nov 15	88.00000 -0.10	88.30	88.00	88.20	291
05 Nov 15	88.10000 +0.44	88.10	87.62	87.62	406
04 Nov 15	87.66000 +0.56	87.90	87.41	87.80	743
03 Nov 15	87.10000 +0.60	87.40	86.70	86.70	1,022
02 Nov 15	86.50000 +0.21	86.50	86.00	86.00	486
30 Oct 15	86.29000 +0.29	86.30	86.00	86.01	275
29 Oct 15	86.00000 -0.10	86.29	86.00	86.10	401
28 Oct 15	86.10000 +0.61	86.10	85.28	85.49	797
27 Oct 15	85.49000 +0.00	85.50	85.21	85.49	100
26 Oct 15	85.49000 +0.58	85.50	85.10	85.40	508
23 Oct 15	84.91000 -0.19	85.47	84.90	85.11	510
22 Oct 15	85.10000 -0.10	85.62	85.10	85.62	182
21 Oct 15	85.20000 -0.40	85.70	85.20	85.70	84
20 Oct 15	85.60000 +0.40	85.70	85.59	85.70	86
19 Oct 15	85.20000 +0.00	85.69	85.20	85.20	181
16 Oct 15	85.20000 -0.40	86.10	85.20	86.10	502
15 Oct 15	85.60000 -0.10	86.10	85.60	86.10	106
14 Oct 15	85.70000 +0.07	85.71	85.60	85.70	105
13 Oct 15	85.63000 -0.07	85.70	85.60	85.70	77
12 Oct 15	85.70000 -0.30	85.73	85.70	85.70	111
09 Oct 15	86.00000 +0.00	86.00	85.70	86.00	277
08 Oct 15	86.00000 +0.00	86.19	85.71	85.71	615
07 Oct 15	86.00000 +0.18	86.17	85.78	86.00	245
06 Oct 15	85.82000 -0.19	86.25	85.80	86.20	393
05 Oct 15	86.01000 +0.24	86.20	85.79	86.20	497
02 Oct 15	85.77000 -0.12	86.19	85.76	85.89	116
01 Oct 15	85.89000 +0.12	86.19	85.81	85.81	303
30 Sep 15	85.77000 -0.03	86.20	85.76	86.20	109
29 Sep 15	85.80000 -0.70	86.42	85.80	86.40	864
28 Sep 15	86.50000 -0.10	86.52	86.50	86.50	146
25 Sep 15	86.60000 +0.00	86.99	86.60	86.60	124
24 Sep 15	86.60000 -0.40	87.15	86.60	87.00	265
23 Sep 15	87.00000 +0.10	87.04	86.80	86.90	149
22 Sep 15	86.90000 -0.70	88.08	86.90	88.08	1,076
21 Sep 15	87.60000 -0.10	87.91	87.60	87.71	192
18 Sep 15	87.70000 -0.60	88.52	87.70	88.20	956
17 Sep 15	88.30000 -0.10	88.52	88.30	88.52	269
16 Sep 15	88.40000 -0.10	88.90	88.40	88.90	287
15 Sep 15	88.50000 -0.30	89.20	88.50	89.20	658
14 Sep 15	88.80000 +0.00	89.20	88.70	89.20	247
11 Sep 15	88.80000 -0.40	89.69	88.80	89.69	558
10 Sep 15	89.20000 -0.70	89.87	89.20	89.80	1,320
09 Sep 15	89.90000 -0.14	90.50	89.88	90.50	587
08 Sep 15	90.04000 +0.01	90.21	90.00	90.21	254
07 Sep 15	90.03000 -0.25	90.79	90.01	90.20	283
04 Sep 15	90.28000 +0.06	90.80	90.20	90.80	220
03 Sep 15	90.22000 +0.00	90.80	90.01	90.80	130
02 Sep 15	90.22000 +0.00	90.80	90.20	90.22	283
01 Sep 15	90.22000 -0.58	90.97	90.20	90.97	441
31 Aug 15	90.80000 +0.00	90.80	90.21	90.80	68
28 Aug 15	90.80000 +0.40	90.80	90.21	90.40	222
27 Aug 15	90.40000 +0.25	90.40	89.91	90.14	605
26 Aug 15	90.15000 +0.08	90.15	89.90	90.15	412
25 Aug 15	90.07000 -0.33	90.60	89.50	89.50	1,134
24 Aug 15	90.40000 -1.27	92.01	89.70	91.40	2,354
21 Aug 15	91.67000 +0.03	92.01	91.60	92.01	176
20 Aug 15	91.64000 -0.16	92.01	91.61	92.01	397
19 Aug 15	91.80000 -0.28	92.60	91.80	92.00	295
18 Aug 15	92.08000 -0.30	92.49	92.00	92.10	199
17 Aug 15	92.38000 +0.25	92.40	92.13	92.13	438
14 Aug 15	92.13000 +0.47	92.20	91.40	92.20	556
13 Aug 15	91.66000 +0.02	92.20	91.61	92.20	117
12 Aug 15	91.64000 -0.11	92.00	91.62	91.82	477
11 Aug 15	91.75000 -0.07	91.82	91.75	91.82	38
10 Aug 15	91.82000 +0.12	92.00	91.61	91.61	129
07 Aug 15	91.70000 -0.09	92.00	90.50	91.80	1,374
06 Aug 15	91.79000 +0.23	91.80	91.55	91.80	503
05 Aug 15	91.56000 +0.64	91.60	91.00	91.60	450
04 Aug 15	90.92000 +0.62	91.60	90.49	90.50	1,155
03 Aug 15	90.30000 -0.37	90.70	89.80	90.70	260
31 Jul 15	90.67000 +1.67	90.70	89.02	90.60	319
30 Jul 15	89.00000 -0.61	90.39	88.80	89.50	1,038
29 Jul 15	89.61000 -0.59	90.35	89.60	89.90	640
28 Jul 15	90.20000 +0.20	90.20	90.00	90.20	153
27 Jul 15	90.00000 -0.22	90.21	90.00	90.20	223
24 Jul 15	90.22000 -0.18	90.60	89.90	89.90	812
23 Jul 15	90.40000 +0.30	90.40	90.00	90.00	355
22 Jul 15	90.10000 +0.00	90.43	90.10	90.10	315
21 Jul 15	90.10000 -0.21	90.31	90.10	90.31	399
20 Jul 15	90.31000 +0.01	90.60	90.20	90.22	817
17 Jul 15	90.30000 -0.10	90.49	90.21	90.40	447
16 Jul 15	90.40000 +0.30	90.40	90.10	90.10	620
15 Jul 15	90.10000 +0.30	90.10	89.80	89.80	303
14 Jul 15	89.80000 +0.20	89.80	89.59	89.60	305
13 Jul 15	89.60000 +0.03	89.60	89.10	89.60	479
10 Jul 15	89.57000 +0.74	89.60	88.70	89.30	1,431
09 Jul 15	88.83000 -0.52	89.80	88.80	89.80	787
08 Jul 15	89.35000 -0.75	90.09	89.30	89.60	791
07 Jul 15	90.10000 -0.10	90.39	89.70	90.39	399
06 Jul 15	90.20000 -0.10	90.40	89.90	90.20	612
03 Jul 15	90.30000 -0.24	90.89	90.20	90.40	571
02 Jul 15	90.54000 -0.39	91.40	90.50	90.80	1,375
01 Jul 15	90.93000 -0.88	92.20	90.90	92.00	1,737
30 Jun 15	91.81000 -2.19	94.20	91.60	94.00	2,452
29 Jun 15	94.00000 -1.63	94.90	93.60	94.20	2,009
26 Jun 15	95.63000 -0.17	95.81	95.60	95.80	296
25 Jun 15	95.80000 -0.20	96.40	95.60	95.60	644
24 Jun 15	96.00000 -2.40	97.95	96.00	97.80	2,075
23 Jun 15	98.40000 +0.40	98.40	97.55	98.00	1,776
22 Jun 15	98.00000 +0.34	98.00	97.20	97.60	1,336
19 Jun 15	97.66000 -0.29	98.20	97.60	97.61	1,259
18 Jun 15	97.95000 +0.00	98.40	97.80	98.40	1,002
17 Jun 15	97.95000 +1.35	98.60	97.19	97.20	3,060
16 Jun 15	96.60000 -1.00	97.40	96.40	96.80	1,225
15 Jun 15	97.60000 -0.09	97.60	97.00	97.20	473
12 Jun 15	97.69000 +0.69	97.80	97.37	97.60	240
11 Jun 15	97.00000 -0.40	97.41	97.00	97.41	473
10 Jun 15	97.40000 -0.80	98.20	97.40	98.20	368
09 Jun 15	98.20000 -0.61	98.81	97.60	98.80	1,066
08 Jun 15	98.81000 -0.79	99.58	98.80	98.80	344
05 Jun 15	99.60000 -0.19	99.79	99.00	99.79	129
04 Jun 15	99.79000 -0.11	99.79	99.20	99.20	203
03 Jun 15	99.90000 +0.10	99.90	99.40	99.40	205
02 Jun 15	99.80000 +0.10	99.90	99.41	99.90	579
01 Jun 15	99.70000 -0.45	100.15	99.41	99.60	459
29 May 15	100.15000 +1.66	100.20	97.86	98.49	2,429
28 May 15	98.49000 -0.11	98.60	97.49	98.60	708
27 May 15	98.60000 +0.00	98.60	97.61	97.61	854
26 May 15	98.60000 +0.20	98.60	97.81	97.81	312
25 May 15	98.40000 +0.40	98.40	97.46	98.00	605
22 May 15	98.00000 +0.00	98.00	97.40	97.40	478
21 May 15	98.00000 +1.40	98.00	95.81	95.81	2,388
20 May 15	96.60000 +0.10	97.00	96.01	96.40	1,325
19 May 15	96.50000 -0.50	97.40	96.46	97.00	1,182
18 May 15	97.00000 -0.24	97.23	96.40	96.60	961
15 May 15	97.24000 -0.01	97.25	96.80	97.25	605
14 May 15	97.25000 +0.00	97.25	97.25	97.25	364
13 May 15	97.25000 +0.05	97.25	96.60	97.20	565
12 May 15	97.20000 +0.30	97.20	96.40	96.60	999
11 May 15	96.90000 -0.35	97.25	96.60	96.60	404
08 May 15	97.25000 +0.25	97.25	96.43	97.00	668
07 May 15	97.00000 +0.15	97.00	96.00	97.00	1,878
06 May 15	96.85000 +0.05	96.85	96.20	96.78	1,478
05 May 15	96.80000 +0.10	96.80	95.80	96.70	1,944
04 May 15	96.70000 -1.00	97.30	96.20	97.30	1,509
30 Apr 15	97.70000 +0.10	97.80	97.30	97.40	332
29 Apr 15	97.60000 +1.10	97.60	96.31	96.60	1,327
28 Apr 15	96.50000 -0.90	97.20	95.80	96.80	1,791
27 Apr 15	97.40000 -0.60	97.99	96.80	97.80	1,411
24 Apr 15	98.00000 -4.27	99.20	92.49	98.50	2,951
23 Apr 15	102.27000 +0.37	102.40	101.80	102.30	2,018
22 Apr 15	101.90000 -0.42	102.80	101.60	102.40	1,641
21 Apr 15	102.32000 +0.92	102.40	101.01	101.21	2,176
20 Apr 15	101.40000 +0.70	101.40	100.20	100.70	1,798
17 Apr 15	100.70000 -1.10	101.80	100.60	101.80	1,948
16 Apr 15	101.80000 +0.80	101.80	101.00	101.40	1,290
15 Apr 15	101.00000 +0.60	101.00	100.00	100.20	1,441
14 Apr 15	100.40000 +1.20	100.40	99.36	99.60	2,036
13 Apr 15	99.20000 +1.60	99.20	98.00	98.00	1,204
10 Apr 15	97.60000 +1.20	97.60	96.40	96.40	1,937
09 Apr 15	96.40000 +1.49	96.40	94.91	94.91	1,271
08 Apr 15	94.91000 +0.61	94.91	94.25	94.40	798
07 Apr 15	94.30000 +0.30	94.30	93.93	93.97	2,015
02 Apr 15	94.00000 +0.70	94.00	93.30	93.30	1,599
01 Apr 15	93.30000 +0.30	93.30	92.40	93.00	2,139
31 Mar 15	93.00000 +0.90	93.00	91.82	92.10	1,601
30 Mar 15	92.10000 +2.88	92.10	90.00	90.00	4,267
27 Mar 15	89.22000 -0.30	89.55	89.20	89.20	474
26 Mar 15	89.52000 -0.08	89.53	89.11	89.49	686
25 Mar 15	89.60000 +0.29	89.60	89.15	89.31	721
24 Mar 15	89.31000 -0.09	89.50	89.25	89.40	614
23 Mar 15	89.40000 +0.43	89.40	88.95	89.00	1,172
20 Mar 15	88.97000 +0.57	89.00	88.40	88.41	1,077
19 Mar 15	88.40000 +0.30	88.80	88.20	88.20	1,335
18 Mar 15	88.10000 -0.37	88.49	88.00	88.40	970
17 Mar 15	88.47000 +1.27	88.50	87.30	87.45	2,139
16 Mar 15	87.20000 +3.30	88.10	85.50	85.50	8,316
13 Mar 15	83.90000 +0.00	84.39	83.90	83.91	61
12 Mar 15	83.90000 +0.00	84.49	83.90	83.95	775
11 Mar 15	83.90000 -0.20	84.50	83.90	84.50	202
10 Mar 15	84.10000 -0.10	84.59	84.00	84.21	930
09 Mar 15	84.20000 -0.30	84.68	84.20	84.49	452
06 Mar 15	84.50000 -0.20	84.70	84.05	84.10	854
05 Mar 15	84.70000 +0.50	84.70	84.21	84.31	899
04 Mar 15	84.20000 -0.50	84.70	84.20	84.69	472
03 Mar 15	84.70000 +0.20	84.70	84.21	84.50	255
02 Mar 15	84.50000 +0.80	84.60	83.70	83.70	1,027
27 Feb 15	83.70000 +0.69	84.19	83.01	83.01	1,185
26 Feb 15	83.01000 +0.00	83.40	83.01	83.02	506
25 Feb 15	83.01000 +0.19	83.40	82.90	83.20	479
24 Feb 15	82.82000 +0.02	83.30	82.82	83.30	136
23 Feb 15	82.80000 -0.10	82.91	82.80	82.90	141
20 Feb 15	82.90000 -0.61	83.55	82.90	83.55	1,112
19 Feb 15	83.51000 -0.49	84.00	83.51	84.00	521
18 Feb 15	84.00000 +1.75	84.00	82.70	82.70	2,227
17 Feb 15	82.25000 -0.55	83.00	82.20	82.79	1,233
16 Feb 15	82.80000 +0.30	82.80	82.50	82.50	92
13 Feb 15	82.50000 +0.30	82.70	82.02	82.19	647
12 Feb 15	82.20000 +0.20	82.20	81.82	81.98	299
11 Feb 15	82.00000 +0.40	82.00	81.64	81.64	144
10 Feb 15	81.60000 -0.40	82.00	81.55	82.00	359
09 Feb 15	82.00000 +0.40	82.00	81.60	81.60	432
06 Feb 15	81.60000 +0.75	81.60	80.85	81.00	600
05 Feb 15	80.85000 -0.20	81.49	80.85	81.00	205
04 Feb 15	81.05000 -0.45	81.50	80.70	80.80	504
03 Feb 15	81.50000 +0.21	81.50	81.10	81.29	272
02 Feb 15	81.29000 +0.29	81.30	80.50	80.50	1,175
30 Jan 15	81.00000 +2.20	81.00	78.80	78.86	3,803
29 Jan 15	78.80000 -0.20	79.50	78.60	79.11	1,181
28 Jan 15	79.00000 -0.59	79.79	79.00	79.66	815
27 Jan 15	79.59000 -0.42	80.50	79.10	80.00	1,919
26 Jan 15	80.01000 -0.68	80.69	80.00	80.20	440
23 Jan 15	80.69000 +0.09	80.80	80.00	80.59	630
22 Jan 15	80.60000 +0.31	80.60	79.80	79.80	519
21 Jan 15	80.29000 +0.29	80.40	79.80	80.11	282
20 Jan 15	80.00000 -0.45	80.70	80.00	80.45	593
19 Jan 15	80.45000 +0.15	80.45	80.20	80.30	211
16 Jan 15	80.30000 +0.10	80.70	80.21	80.21	65
15 Jan 15	80.20000 -0.90	80.91	80.20	80.90	886
14 Jan 15	81.10000 -0.60	81.71	81.10	81.71	835
13 Jan 15	81.70000 -0.65	82.35	81.70	82.35	610
12 Jan 15	82.35000 +0.06	82.40	82.34	82.40	540
09 Jan 15	82.29000 +0.39	82.29	81.90	81.90	719
08 Jan 15	81.90000 +0.15	82.20	81.81	81.81	293
07 Jan 15	81.75000 -0.20	82.00	81.75	81.95	1,177
06 Jan 15	81.95000 -0.08	82.50	81.80	81.90	415
05 Jan 15	82.03000 +0.02	82.30	82.00	82.01	62
02 Jan 15	82.01000 -0.12	82.55	82.01	82.21	189
31 Dec 14	82.13000 -0.02	82.79	82.13	82.15	97
30 Dec 14	82.15000 -0.13	82.70	82.10	82.70	112
29 Dec 14	82.28000 -0.37	82.69	82.10	82.20	348
24 Dec 14	82.65000 +0.65	82.70	81.90	81.90	489
23 Dec 14	82.00000 -0.50	82.50	81.90	81.90	335
22 Dec 14	82.50000 +0.02	82.50	81.75	81.75	603
19 Dec 14	82.48000 +0.61	82.55	81.50	81.60	850
18 Dec 14	81.87000 -0.32	82.50	81.50	81.70	966
17 Dec 14	82.19000 +0.09	82.20	81.60	81.60	523
16 Dec 14	82.10000 +0.60	82.10	81.30	81.51	1,003
15 Dec 14	81.50000 -0.17	82.10	81.50	81.71	604
12 Dec 14	81.67000 +0.07	82.09	81.60	81.60	301
11 Dec 14	81.60000 -0.22	82.30	81.60	82.30	330
10 Dec 14	81.82000 +0.02	81.83	81.82	81.83	19
09 Dec 14	81.80000 -0.70	82.50	81.80	82.50	702
08 Dec 14	82.50000 +0.20	82.80	81.80	82.29	1,206
05 Dec 14	82.30000 +1.20	82.30	80.40	81.10	2,081
04 Dec 14	81.10000 +0.10	81.10	80.50	80.50	503
03 Dec 14	81.00000 -0.49	81.09	80.45	80.61	1,549
02 Dec 14	81.49000 +0.79	82.00	80.70	81.51	620
01 Dec 14	80.70000 -0.66	81.90	80.70	81.20	1,895
28 Nov 14	81.36000 +0.26	81.90	81.31	81.51	695
27 Nov 14	81.10000 +0.30	81.69	80.80	80.80	1,272
26 Nov 14	80.80000 +0.10	80.80	80.40	80.79	327
25 Nov 14	80.70000 +0.25	80.70	80.45	80.50	272
24 Nov 14	80.45000 +0.08	80.50	80.25	80.40	366
21 Nov 14	80.37000 +0.37	80.37	80.00	80.01	1,149
20 Nov 14	80.00000 +0.00	80.00	80.00	80.00	589
19 Nov 14	80.00000 -0.40	80.40	80.00	80.40	598
18 Nov 14	80.40000 +0.50	80.40	80.00	80.11	153
17 Nov 14	79.90000 -0.47	80.50	79.90	80.50	592
14 Nov 14	80.37000 +0.27	81.00	80.11	81.00	112
13 Nov 14	80.10000 -0.30	80.50	80.10	80.50	561
12 Nov 14	80.40000 -0.90	81.29	80.40	81.29	382
11 Nov 14	81.30000 +0.50	81.30	80.70	81.00	858
10 Nov 14	80.80000 -0.10	80.81	80.80	80.80	88
07 Nov 14	80.90000 -0.20	81.60	80.90	81.60	401
06 Nov 14	81.10000 -0.79	81.84	81.10	81.84	899
05 Nov 14	81.89000 +0.29	82.00	81.50	81.60	219
04 Nov 14	81.60000 -0.40	82.00	81.50	81.99	2,259
03 Nov 14	82.00000 +0.85	82.00	80.60	80.60	1,574
31 Oct 14	81.15000 +0.43	81.15	80.20	81.00	2,327
30 Oct 14	80.72000 +0.16	81.20	80.41	80.56	951
29 Oct 14	80.56000 +0.53	81.00	80.04	80.04	1,523
28 Oct 14	80.03000 +0.03	80.03	79.60	79.60	143
27 Oct 14	80.00000 +0.37	80.10	80.00	80.10	82
24 Oct 14	79.63000 +0.13	80.09	79.51	79.51	243
23 Oct 14	79.50000 -0.50	79.68	79.50	79.60	426
22 Oct 14	80.00000 +1.20	80.10	78.80	78.80	1,152
21 Oct 14	78.80000 +0.80	79.10	78.10	78.60	1,581
20 Oct 14	78.00000 -0.09	78.10	77.61	77.61	435
17 Oct 14	78.09000 +0.49	78.09	77.60	77.60	69
16 Oct 14	77.60000 -0.40	78.80	77.60	77.90	6,011
15 Oct 14	78.00000 -2.10	80.11	78.00	80.11	2,677
14 Oct 14	80.10000 -0.60	81.10	80.10	81.10	643
13 Oct 14	80.70000 -0.60	81.00	80.70	81.00	610
10 Oct 14	81.30000 -0.50	82.60	81.30	81.89	2,942
09 Oct 14	81.80000 +0.40	82.80	81.41	81.41	2,534
08 Oct 14	81.40000 +0.88	81.90	80.01	80.50	2,431
07 Oct 14	80.52000 -0.48	81.20	80.50	80.99	792
06 Oct 14	81.00000 +1.11	81.00	79.70	79.70	1,274
03 Oct 14	79.89000 +2.49	81.10	77.40	77.41	4,503
02 Oct 14	77.40000 +0.10	78.50	77.10	77.31	2,163
01 Oct 14	77.30000 -0.01	78.00	77.30	78.00	1,251
30 Sep 14	77.31000 +0.11	77.90	77.20	77.20	354
29 Sep 14	77.20000 +1.01	78.10	76.30	76.30	2,949
26 Sep 14	76.19000 +0.39	76.19	75.70	75.81	258
25 Sep 14	75.80000 -0.10	76.40	75.80	75.91	178
24 Sep 14	75.90000 +0.80	76.40	75.10	75.11	1,240
23 Sep 14	75.10000 -0.20	75.50	75.10	75.50	533
22 Sep 14	75.30000 -0.30	75.62	75.30	75.50	526
19 Sep 14	75.60000 -0.40	76.10	75.60	76.00	458
18 Sep 14	76.00000 +0.20	76.00	75.60	75.60	223
17 Sep 14	75.80000 -0.10	75.91	75.80	75.91	216
16 Sep 14	75.90000 -0.10	76.01	75.90	76.01	260
15 Sep 14	76.00000 -0.04	76.50	76.00	76.50	200
12 Sep 14	76.04000 -0.16	76.21	76.04	76.20	240
11 Sep 14	76.20000 -0.19	76.70	76.20	76.40	639
10 Sep 14	76.39000 -0.81	77.20	76.00	77.19	1,820
09 Sep 14	77.20000 +0.15	77.20	76.70	77.06	631
08 Sep 14	77.05000 +0.00	77.30	77.05	77.06	183
05 Sep 14	77.05000 -0.45	77.60	76.80	77.50	1,098
04 Sep 14	77.50000 +0.34	77.50	77.05	77.16	376
03 Sep 14	77.16000 -1.34	77.99	77.00	77.50	2,177
02 Sep 14	78.50000 +0.60	78.50	77.91	77.91	402
01 Sep 14	77.90000 +0.00	78.30	77.90	78.30	118
29 Aug 14	77.90000 +0.20	78.20	77.90	77.91	235
28 Aug 14	77.70000 +0.00	78.20	77.61	77.71	644
27 Aug 14	77.70000 -0.40	78.19	77.70	78.09	97
26 Aug 14	78.10000 +0.60	78.10	77.50	77.51	494
25 Aug 14	77.50000 +0.00	77.89	77.50	77.51	324
22 Aug 14	77.50000 -0.12	77.52	77.50	77.50	255
21 Aug 14	77.62000 +0.01	78.10	77.62	78.10	131
20 Aug 14	77.61000 +0.11	78.10	77.51	77.51	133
19 Aug 14	77.50000 +0.10	77.90	77.30	77.41	327
18 Aug 14	77.40000 -0.50	77.90	77.40	77.89	189
15 Aug 14	77.90000 +1.60	77.90	76.31	76.31	1,540
14 Aug 14	76.30000 -0.30	76.61	76.30	76.61	335
13 Aug 14	76.60000 -0.30	77.10	76.41	76.89	257
12 Aug 14	76.90000 +0.20	76.90	76.31	76.69	342
11 Aug 14	76.70000 +0.70	76.70	75.95	76.00	794
08 Aug 14	76.00000 -1.00	77.50	76.00	76.50	895
07 Aug 14	77.00000 -0.60	78.10	75.66	77.59	1,312
06 Aug 14	77.60000 +3.37	77.60	74.22	74.22	3,837
05 Aug 14	74.23000 -0.32	74.95	74.23	74.56	358
04 Aug 14	74.55000 -0.44	74.99	74.55	74.99	194
01 Aug 14	74.99000 +0.12	74.99	73.80	74.88	453
31 Jul 14	74.87000 -0.13	75.03	74.87	75.00	386
30 Jul 14	75.00000 +0.99	75.00	74.06	74.06	291
29 Jul 14	74.01000 -0.89	74.52	74.00	74.50	1,104
28 Jul 14	74.90000 +0.60	74.90	74.20	74.20	328
25 Jul 14	74.30000 -0.10	74.40	74.30	74.40	212
24 Jul 14	74.40000 +0.45	74.40	73.50	73.80	1,168
23 Jul 14	73.95000 -0.17	74.20	73.90	74.20	705
22 Jul 14	74.12000 -0.88	75.00	72.20	75.00	3,971
21 Jul 14	75.00000 +0.40	75.00	75.00	75.00	305
18 Jul 14	74.60000 -0.10	74.71	74.60	74.70	289
17 Jul 14	74.70000 +0.00	75.10	74.70	75.10	346
16 Jul 14	74.70000 -0.10	74.83	74.61	74.83	361
15 Jul 14	74.80000 -1.10	76.00	74.70	76.00	3,294
14 Jul 14	75.90000 -0.10	76.60	75.90	76.01	581
11 Jul 14	76.00000 +0.70	77.30	76.00	76.00	2,936
10 Jul 14	75.30000 -0.50	75.80	75.30	75.79	294
09 Jul 14	75.80000 +0.40	75.80	75.41	75.41	140
08 Jul 14	75.40000 -0.69	76.09	75.40	76.09	602
07 Jul 14	76.09000 +0.49	76.09	75.50	76.00	391
04 Jul 14	75.60000 +0.00	75.71	75.50	75.61	355
03 Jul 14	75.60000 +0.20	76.10	75.35	75.41	578
02 Jul 14	75.40000 -0.30	75.89	75.40	75.71	531
01 Jul 14	75.70000 -0.50	75.72	75.60	75.70	338
30 Jun 14	76.20000 +0.50	76.20	75.75	75.75	681
27 Jun 14	75.70000 +0.00	76.00	75.70	75.71	302
26 Jun 14	75.70000 -0.20	75.91	75.70	75.90	575
25 Jun 14	75.90000 -0.10	76.01	75.90	76.01	136
24 Jun 14	76.00000 -0.39	76.39	76.00	76.39	88
23 Jun 14	76.39000 +0.39	76.39	76.00	76.00	112
20 Jun 14	76.00000 -0.40	76.89	76.00	76.41	938
19 Jun 14	76.40000 -0.60	77.39	76.40	77.01	712
18 Jun 14	77.00000 +0.17	77.40	76.84	76.84	469
17 Jun 14	76.83000 +0.01	77.35	76.83	76.84	359
16 Jun 14	76.82000 +0.02	77.30	76.81	77.30	700
13 Jun 14	76.80000 -0.30	77.40	76.51	77.11	1,298
12 Jun 14	77.10000 -0.20	77.69	77.10	77.31	506
11 Jun 14	77.30000 -0.30	77.75	77.30	77.70	413
10 Jun 14	77.60000 +0.00	77.65	77.58	77.60	257
09 Jun 14	77.60000 +0.20	77.60	76.91	77.40	532
06 Jun 14	77.40000 -0.20	77.70	76.90	77.30	674
05 Jun 14	77.60000 -0.10	77.80	77.60	77.60	330
04 Jun 14	77.70000 -0.45	78.15	77.20	78.15	646
03 Jun 14	78.15000 -0.19	78.39	77.70	78.15	664
02 Jun 14	78.34000 -0.06	78.34	78.15	78.34	172
30 May 14	78.40000 +0.00	78.40	77.81	78.39	843
29 May 14	78.40000 -0.10	78.60	78.40	78.49	187
28 May 14	78.50000 +0.30	78.50	78.21	78.21	211
27 May 14	78.20000 +0.10	78.20	77.90	78.00	221
26 May 14	78.10000 -0.21	78.70	78.00	78.20	1,797
23 May 14	78.31000 -0.59	78.75	78.30	78.50	953
22 May 14	78.90000 +0.00	79.17	78.60	78.90	1,425
21 May 14	78.90000 +0.00	78.96	78.70	78.91	601
20 May 14	78.90000 -0.10	79.01	78.80	79.01	542
19 May 14	79.00000 -0.11	79.50	79.00	79.15	790
16 May 14	79.11000 +0.11	79.50	79.00	79.01	290
15 May 14	79.00000 -0.10	79.50	78.61	79.09	920
14 May 14	79.10000 +0.60	79.10	78.30	78.46	1,049
13 May 14	78.50000 +0.10	78.80	78.30	78.39	596
12 May 14	78.40000 -0.40	78.40	78.30	78.30	150
09 May 14	78.80000 +0.20	78.80	77.90	78.60	855
08 May 14	78.60000 +0.03	78.60	78.10	78.10	100
07 May 14	78.57000 +0.67	78.60	77.91	77.91	633
06 May 14	77.90000 -0.30	78.30	77.90	78.30	372
05 May 14	78.20000 +0.60	78.20	77.50	77.70	1,352
02 May 14	77.60000 +0.40	77.60	77.12	77.20	769
01 May 14	77.20000 +0.00	77.20	77.20	77.20	0
30 Apr 14	77.20000 +0.28	77.20	76.50	77.00	709
29 Apr 14	76.92000 +0.32	76.92	76.50	76.60	642
28 Apr 14	76.60000 +0.00	77.50	76.60	76.60	1,085
25 Apr 14	76.60000 +0.21	77.02	76.39	76.39	741
24 Apr 14	76.39000 -0.02	76.43	76.10	76.41	1,237
23 Apr 14	76.41000 +0.01	76.80	76.40	76.80	262
22 Apr 14	76.40000 -2.60	76.89	76.01	76.01	968
17 Apr 14	79.00000 -0.10	79.20	78.40	79.05	865
16 Apr 14	79.10000 +0.11	79.10	78.50	78.50	848
15 Apr 14	78.99000 -0.41	79.83	78.60	79.20	1,860
14 Apr 14	79.40000 -0.92	80.00	79.30	79.80	1,011
11 Apr 14	80.32000 -0.98	82.00	79.60	81.95	2,455
10 Apr 14	81.30000 -1.24	82.60	80.90	82.60	507
09 Apr 14	82.54000 -0.06	82.60	80.90	82.02	2,493
08 Apr 14	82.60000 +0.60	82.60	81.70	81.70	1,952
07 Apr 14	82.00000 +1.10	82.98	80.45	81.00	2,306
04 Apr 14	80.90000 +0.70	80.90	80.13	80.20	772
03 Apr 14	80.20000 -0.05	80.80	80.12	80.26	990
02 Apr 14	80.25000 -0.15	80.70	80.20	80.39	1,379
01 Apr 14	80.40000 +0.86	80.40	79.80	79.80	2,478
31 Mar 14	79.54000 -0.06	79.79	79.38	79.60	507
28 Mar 14	79.60000 +0.20	79.60	78.95	79.39	726
27 Mar 14	79.40000 +0.59	79.40	78.92	79.30	1,225
26 Mar 14	78.81000 -0.19	79.10	78.75	79.00	345
25 Mar 14	79.00000 +0.10	79.00	78.70	78.90	285
24 Mar 14	78.90000 +0.31	78.90	78.40	78.40	804
21 Mar 14	78.59000 +0.10	78.60	78.10	78.48	409
20 Mar 14	78.49000 +0.09	78.51	78.20	78.51	1,554
19 Mar 14	78.40000 -0.50	79.00	78.40	78.90	967
18 Mar 14	78.90000 +0.20	78.90	78.20	78.70	554
17 Mar 14	78.70000 +0.40	78.70	78.02	78.10	695
14 Mar 14	78.30000 -0.16	78.30	78.10	78.30	593
13 Mar 14	78.46000 -0.64	79.09	78.46	79.09	529
12 Mar 14	79.10000 -0.70	79.73	78.95	79.20	925
11 Mar 14	79.80000 +2.66	80.00	76.98	77.39	5,063
10 Mar 14	77.14000 +0.44	77.40	76.72	77.20	680
07 Mar 14	76.70000 -0.12	77.20	76.60	76.81	985
06 Mar 14	76.82000 +0.27	76.82	76.55	76.80	340
05 Mar 14	76.55000 -0.45	77.00	76.50	77.00	611
04 Mar 14	77.00000 +0.20	77.00	76.40	76.40	1,986
03 Mar 14	76.80000 -0.38	77.50	76.80	77.44	841
28 Feb 14	77.18000 -0.32	77.50	77.15	77.50	296
27 Feb 14	77.50000 +0.30	77.50	77.15	77.20	1,293
26 Feb 14	77.20000 +0.60	77.20	76.18	76.60	1,011
25 Feb 14	76.60000 +1.05	76.60	75.45	75.90	1,791
24 Feb 14	75.55000 +0.34	75.80	75.43	75.80	549
21 Feb 14	75.21000 -0.39	75.80	75.21	75.40	1,294
20 Feb 14	75.60000 -0.30	75.90	75.40	75.40	1,609
19 Feb 14	75.90000 +0.60	75.90	75.36	75.36	353
18 Feb 14	75.30000 -0.30	75.59	75.30	75.59	237
17 Feb 14	75.60000 +0.01	75.60	75.10	75.10	123
14 Feb 14	75.59000 +0.09	75.60	75.10	75.49	460
13 Feb 14	75.50000 +0.10	75.50	74.80	75.39	892
12 Feb 14	75.40000 +0.25	75.40	74.80	75.00	874
11 Feb 14	75.15000 +0.00	75.50	75.00	75.50	1,439
10 Feb 14	75.15000 +0.00	75.60	75.10	75.15	630
07 Feb 14	75.15000 -0.25	75.41	75.10	75.41	850
06 Feb 14	75.40000 -0.60	75.85	75.40	75.85	1,569
05 Feb 14	76.00000 +0.20	76.00	75.30	75.40	493
04 Feb 14	75.80000 -0.60	76.40	75.20	75.90	1,540
03 Feb 14	76.40000 +0.20	77.00	75.80	76.20	2,543
31 Jan 14	76.20000 -0.30	76.60	76.20	76.45	704
30 Jan 14	76.50000 +0.30	76.60	76.00	76.20	2,390
29 Jan 14	76.20000 -0.60	76.90	76.20	76.80	1,246
28 Jan 14	76.80000 +0.60	76.80	75.83	76.20	959
27 Jan 14	76.20000 +0.60	76.20	75.41	76.00	2,163
24 Jan 14	75.60000 -0.90	76.70	75.60	76.60	1,977
23 Jan 14	76.50000 +0.30	76.50	75.92	76.20	612
22 Jan 14	76.20000 +0.61	76.20	75.32	75.60	1,203
21 Jan 14	75.59000 +0.19	75.59	75.00	75.00	813
20 Jan 14	75.40000 +0.20	75.40	75.00	75.00	1,250
17 Jan 14	75.20000 +0.20	75.30	74.99	74.99	790
16 Jan 14	75.00000 +0.20	75.00	74.50	74.80	1,026
15 Jan 14	74.80000 +0.01	74.80	74.45	74.80	455
14 Jan 14	74.79000 -0.11	74.90	74.10	74.84	1,608
13 Jan 14	74.90000 +0.54	74.90	74.30	74.50	511
10 Jan 14	74.36000 +0.25	74.80	74.30	74.50	450
09 Jan 14	74.11000 -0.04	74.40	74.11	74.16	1,323
08 Jan 14	74.15000 -0.25	74.60	74.12	74.39	712
07 Jan 14	74.40000 +0.20	74.40	73.50	74.18	1,141
06 Jan 14	74.20000 +0.71	74.20	72.68	73.50	1,994
03 Jan 14	73.49000 +2.49	73.49	70.70	71.00	1,589
02 Jan 14	71.00000 +0.70	71.00	70.40	70.40	6,028
31 Dec 13	70.30000 +0.74	70.30	69.81	69.81	887
30 Dec 13	69.56000 -0.24	69.99	69.50	69.50	190
27 Dec 13	69.80000 +0.20	69.90	69.10	69.10	1,234
24 Dec 13	69.60000 +0.70	69.60	68.80	69.01	952
23 Dec 13	68.90000 +0.00	69.00	68.90	68.90	212
20 Dec 13	68.90000 +0.32	69.40	68.90	68.90	1,632
19 Dec 13	68.58000 -0.02	68.80	68.10	68.10	632
18 Dec 13	68.60000 +0.20	68.60	67.90	68.39	1,236
17 Dec 13	68.40000 +0.20	68.40	67.60	68.00	900
16 Dec 13	68.20000 +0.10	68.20	67.60	68.00	374
13 Dec 13	68.10000 +0.00	68.20	67.65	68.09	451
12 Dec 13	68.10000 +0.12	68.19	67.54	68.01	1,118
11 Dec 13	67.98000 -0.02	68.50	67.80	68.21	1,190
10 Dec 13	68.00000 -0.20	68.39	67.90	68.01	950
09 Dec 13	68.20000 +0.20	68.70	68.00	68.40	1,461
06 Dec 13	68.00000 +0.26	68.00	67.00	68.00	1,139
05 Dec 13	67.74000 -0.26	68.00	67.24	67.50	653
04 Dec 13	68.00000 +0.22	68.00	67.10	68.00	1,039
03 Dec 13	67.78000 +0.18	67.92	67.15	67.75	568
02 Dec 13	67.60000 -0.40	68.30	67.60	68.00	1,120
29 Nov 13	68.00000 +0.84	68.00	67.15	67.21	693
28 Nov 13	67.16000 -0.24	67.60	67.10	67.20	559
27 Nov 13	67.40000 +0.10	67.70	67.21	67.31	458
26 Nov 13	67.30000 +0.30	67.50	67.30	67.45	413
25 Nov 13	67.00000 -0.20	67.34	67.00	67.30	260
22 Nov 13	67.20000 +0.00	67.40	67.05	67.20	361
21 Nov 13	67.20000 +0.00	67.40	67.15	67.21	1,082
20 Nov 13	67.20000 +0.01	67.20	67.19	67.19	97
19 Nov 13	67.19000 +0.09	67.20	66.50	67.10	285
18 Nov 13	67.10000 +0.80	67.10	66.41	66.41	990
15 Nov 13	66.30000 +0.00	66.70	66.26	66.31	828
14 Nov 13	66.30000 +0.00	66.31	66.30	66.31	433
13 Nov 13	66.30000 +0.00	66.70	66.30	66.61	1,208
12 Nov 13	66.30000 -0.10	66.70	66.20	66.50	738
11 Nov 13	66.40000 +0.70	66.40	66.00	66.00	590
08 Nov 13	65.70000 +0.30	65.95	65.27	65.60	724
07 Nov 13	65.40000 +0.00	65.50	65.00	65.50	1,440
06 Nov 13	65.40000 +0.80	65.40	64.80	64.80	1,474
05 Nov 13	64.60000 +0.70	64.60	63.90	63.90	948
04 Nov 13	63.90000 +0.80	63.90	63.25	63.25	1,311
01 Nov 13	63.10000 +0.09	63.10	63.00	63.02	676
31 Oct 13	63.01000 +0.23	63.01	62.61	62.79	892
30 Oct 13	62.78000 +0.05	62.79	62.35	62.35	680
29 Oct 13	62.73000 +0.33	62.79	62.35	62.35	661
28 Oct 13	62.40000 +0.10	62.80	62.30	62.30	904
25 Oct 13	62.30000 -0.49	62.78	62.30	62.30	68
24 Oct 13	62.79000 +0.11	62.79	62.21	62.68	458
23 Oct 13	62.68000 +0.28	62.88	62.20	62.42	312
22 Oct 13	62.40000 -0.29	62.90	62.40	62.70	1,149
21 Oct 13	62.69000 -0.01	62.80	62.35	62.35	573
18 Oct 13	62.70000 +0.40	62.70	62.10	62.29	732
17 Oct 13	62.30000 +0.21	62.30	61.61	62.01	348
16 Oct 13	62.09000 -0.01	62.09	61.65	62.09	288
15 Oct 13	62.10000 +0.20	62.10	61.60	61.89	1,270
14 Oct 13	61.90000 +0.20	61.90	61.40	61.69	261
11 Oct 13	61.70000 +0.20	61.70	61.20	61.20	578
10 Oct 13	61.50000 +0.21	61.50	60.90	60.90	382
09 Oct 13	61.29000 +0.19	61.34	60.91	61.10	343
08 Oct 13	61.10000 +0.00	61.10	60.45	61.07	660
07 Oct 13	61.10000 +0.20	61.10	60.60	60.90	134
04 Oct 13	60.90000 +0.35	60.99	60.40	60.55	564
03 Oct 13	60.55000 -0.55	61.09	60.50	61.09	604
02 Oct 13	61.10000 +0.43	61.10	60.67	61.10	410
01 Oct 13	60.67000 -0.03	60.73	60.67	60.71	85
30 Sep 13	60.70000 +0.00	60.71	60.70	60.70	81
27 Sep 13	60.70000 +0.00	61.10	60.65	60.70	572
26 Sep 13	60.70000 -0.05	60.71	60.60	60.60	617
25 Sep 13	60.75000 +0.05	61.10	60.71	60.71	337
24 Sep 13	60.70000 +0.08	61.05	60.62	60.63	538
23 Sep 13	60.62000 -0.38	61.30	60.62	61.30	724
20 Sep 13	61.00000 +0.40	61.20	60.60	60.60	541
19 Sep 13	60.60000 -0.06	61.19	60.60	60.66	952
18 Sep 13	60.66000 +0.01	61.10	60.65	60.70	566
17 Sep 13	60.65000 -0.15	61.29	60.65	60.81	471
16 Sep 13	60.80000 -0.30	61.30	60.80	61.11	486
13 Sep 13	61.10000 +0.10	61.10	60.60	60.60	181
12 Sep 13	61.00000 +0.40	61.05	60.61	60.61	1,450
11 Sep 13	60.60000 +0.23	61.00	60.36	60.60	989
10 Sep 13	60.37000 +0.02	60.41	60.37	60.41	285
09 Sep 13	60.35000 -0.39	60.80	60.20	60.80	518
06 Sep 13	60.74000 +0.34	60.75	60.30	60.40	576
05 Sep 13	60.40000 +0.10	60.80	60.29	60.29	717
04 Sep 13	60.30000 +0.69	60.30	59.70	60.01	450
03 Sep 13	59.61000 +0.11	60.00	59.51	59.51	127
02 Sep 13	59.50000 +0.09	60.00	59.41	59.41	90
30 Aug 13	59.41000 -0.09	59.90	59.41	59.50	530
29 Aug 13	59.50000 +0.30	59.50	58.70	58.70	1,168
28 Aug 13	59.20000 +0.60	59.20	58.60	58.60	85
27 Aug 13	58.60000 -0.40	59.00	58.60	59.00	199
26 Aug 13	59.00000 +0.10	59.00	58.50	58.89	320
23 Aug 13	58.90000 +0.22	59.10	58.30	59.10	1,665
22 Aug 13	58.68000 +0.08	59.10	58.60	58.60	756
21 Aug 13	58.60000 +0.08	59.00	58.52	58.52	172
20 Aug 13	58.52000 -0.47	59.00	58.52	58.99	1,554
19 Aug 13	58.99000 +0.19	58.99	58.80	58.80	69
16 Aug 13	58.80000 +0.40	59.00	58.00	58.39	1,027
15 Aug 13	58.40000 +0.01	58.40	58.39	58.39	131
14 Aug 13	58.39000 -0.20	58.59	57.90	58.59	707
13 Aug 13	58.59000 +0.39	58.59	58.11	58.27	137
12 Aug 13	58.20000 -0.54	58.90	58.20	58.75	986
09 Aug 13	58.74000 +1.79	58.74	56.51	57.49	588
08 Aug 13	56.95000 -0.05	56.95	56.60	56.60	363
07 Aug 13	57.00000 +0.23	57.00	56.79	56.79	343
06 Aug 13	56.77000 -1.13	57.90	56.75	57.89	368
05 Aug 13	57.90000 +1.14	57.90	56.51	56.76	356
02 Aug 13	56.76000 -0.24	57.50	56.75	57.00	879
01 Aug 13	57.00000 +0.60	57.39	56.51	56.52	120
31 Jul 13	56.40000 +0.15	56.41	56.25	56.25	41
30 Jul 13	56.25000 -1.53	57.49	56.16	56.55	561
29 Jul 13	57.78000 +1.18	57.80	56.01	56.60	861
26 Jul 13	56.60000 +0.10	56.60	56.50	56.50	86
25 Jul 13	56.50000 +0.49	57.19	56.03	56.03	75
24 Jul 13	56.01000 -1.19	57.19	56.01	57.19	127
23 Jul 13	57.20000 +0.80	57.20	56.39	56.39	2,043
22 Jul 13	56.40000 +0.60	56.40	55.80	55.80	626
19 Jul 13	55.80000 +0.49	56.10	55.46	55.46	1,393
18 Jul 13	55.31000 -0.39	55.79	55.30	55.30	233
17 Jul 13	55.70000 +0.50	55.70	55.02	55.65	1,135
16 Jul 13	55.20000 -0.45	55.70	55.20	55.65	465
15 Jul 13	55.65000 +0.00	55.65	55.25	55.25	187
12 Jul 13	55.65000 +0.20	55.65	55.45	55.45	192
11 Jul 13	55.45000 +0.54	55.60	54.93	54.93	2,088
10 Jul 13	54.91000 -0.59	55.50	54.90	55.50	1,052
09 Jul 13	55.50000 +0.48	55.50	55.03	55.03	491
08 Jul 13	55.02000 +0.11	55.30	54.90	54.90	279
05 Jul 13	54.91000 -0.03	55.39	54.91	55.00	377
04 Jul 13	54.94000 +0.03	55.50	54.90	54.90	1,349
03 Jul 13	54.91000 +0.01	55.38	54.90	54.90	259
02 Jul 13	54.90000 -0.30	55.39	54.90	55.20	473
01 Jul 13	55.20000 +0.05	55.40	55.20	55.40	257
28 Jun 13	55.15000 +0.00	55.15	55.15	55.15	84
27 Jun 13	55.15000 -0.25	55.40	55.11	55.39	351
26 Jun 13	55.40000 +0.01	55.50	55.39	55.39	235
25 Jun 13	55.39000 +0.46	55.39	54.90	54.93	135
24 Jun 13	54.93000 -0.47	55.50	54.93	55.40	462
21 Jun 13	55.40000 +0.50	55.40	54.90	54.90	110
20 Jun 13	54.90000 -0.50	55.31	54.90	55.30	619
19 Jun 13	55.40000 -0.15	55.51	55.40	55.50	583
18 Jun 13	55.55000 -0.44	56.00	55.55	55.99	187
17 Jun 13	55.99000 +0.59	55.99	55.40	55.40	431
14 Jun 13	55.40000 +0.00	55.90	55.40	55.51	289
13 Jun 13	55.40000 -0.40	55.81	55.40	55.80	733
12 Jun 13	55.80000 -0.12	55.93	55.80	55.93	261
11 Jun 13	55.92000 +0.01	55.92	55.91	55.91	30
10 Jun 13	55.91000 -0.09	56.39	55.90	55.90	183
07 Jun 13	56.00000 -0.60	56.11	56.00	56.11	473
06 Jun 13	56.60000 +0.39	56.70	56.10	56.21	257
05 Jun 13	56.21000 -0.79	57.06	56.20	56.90	1,145
04 Jun 13	57.00000 -0.99	57.50	57.00	57.22	667
03 Jun 13	57.99000 +0.57	57.99	57.20	57.40	413
31 May 13	57.42000 -0.38	58.00	57.41	57.80	188
30 May 13	57.80000 +0.05	58.20	57.40	58.20	470
29 May 13	57.75000 -0.74	58.38	57.70	58.38	658
28 May 13	58.49000 -0.01	58.50	57.90	58.50	454
27 May 13	58.50000 +0.00	58.50	58.50	58.50	3
24 May 13	58.50000 +0.00	58.50	58.10	58.10	300
23 May 13	58.50000 +0.11	58.50	57.50	58.34	1,437
22 May 13	58.39000 +0.04	58.40	57.90	58.40	183
21 May 13	58.35000 +0.05	58.35	57.81	58.29	531
20 May 13	58.30000 -0.09	58.30	57.80	57.80	282
17 May 13	58.39000 +0.29	58.49	57.90	58.10	343
16 May 13	58.10000 -0.70	58.59	58.10	58.59	797
15 May 13	58.80000 -0.20	59.00	58.30	58.99	843
14 May 13	59.00000 +0.50	59.00	58.40	58.50	1,061
13 May 13	58.50000 +0.00	58.90	58.10	58.10	628
10 May 13	58.50000 +0.90	58.50	57.00	57.00	1,670
09 May 13	57.60000 +1.10	57.60	56.50	56.50	448
08 May 13	56.50000 -0.50	57.00	56.50	57.00	104
07 May 13	57.00000 +0.98	57.00	56.00	56.02	309
06 May 13	56.02000 +0.32	57.50	55.71	55.71	650
03 May 13	55.70000 +0.68	56.00	55.50	55.88	560
02 May 13	55.02000 +0.01	55.15	55.01	55.01	246
30 Apr 13	55.01000 +0.01	55.25	55.01	55.25	287
29 Apr 13	55.00000 -2.40	55.22	54.20	54.20	752
26 Apr 13	57.40000 +0.40	57.40	57.01	57.01	261
25 Apr 13	57.00000 +0.40	57.20	57.00	57.00	296
24 Apr 13	56.60000 +0.00	57.10	56.20	56.20	575
23 Apr 13	56.60000 +0.79	56.60	55.87	55.87	612
22 Apr 13	55.81000 +0.05	56.30	55.80	55.80	619
19 Apr 13	55.76000 -0.10	55.80	55.71	55.80	301
18 Apr 13	55.86000 -0.02	55.88	55.81	55.88	337
17 Apr 13	55.88000 -0.03	55.91	55.88	55.91	258
16 Apr 13	55.91000 -0.29	55.99	55.91	55.91	365
15 Apr 13	56.20000 +0.34	56.25	56.20	56.24	173
12 Apr 13	55.86000 +0.00	55.86	55.86	55.86	1
11 Apr 13	55.86000 +0.03	56.20	55.84	55.84	208
10 Apr 13	55.83000 -0.36	56.20	55.72	56.19	323
09 Apr 13	56.19000 +0.19	56.19	55.71	56.10	320
08 Apr 13	56.00000 +0.39	56.00	55.70	55.70	395
05 Apr 13	55.61000 -0.11	55.61	55.61	55.61	147
04 Apr 13	55.72000 -0.38	56.09	55.71	56.09	229
03 Apr 13	56.10000 +0.60	56.10	55.51	55.51	438
02 Apr 13	55.50000 -0.50	55.66	55.50	55.60	836
28 Mar 13	56.00000 +0.19	56.00	55.70	55.81	566
27 Mar 13	55.81000 +0.01	56.29	55.81	55.81	78
26 Mar 13	55.80000 -0.35	56.30	55.80	56.15	293
25 Mar 13	56.15000 +0.35	56.15	56.00	56.00	135
22 Mar 13	55.80000 +0.10	56.30	55.61	55.70	630
21 Mar 13	55.70000 -0.42	56.20	55.70	56.10	540
20 Mar 13	56.12000 +0.02	56.12	55.85	56.10	154
19 Mar 13	56.10000 -0.40	56.10	55.50	56.01	1,232
18 Mar 13	56.50000 -0.40	56.83	56.00	56.81	1,546
15 Mar 13	56.90000 +0.08	57.30	56.80	56.82	478
14 Mar 13	56.82000 +0.12	56.85	56.80	56.80	230
13 Mar 13	56.70000 -0.10	57.30	56.70	57.30	91
12 Mar 13	56.80000 -0.40	57.19	56.80	57.19	99
11 Mar 13	57.20000 +0.25	57.29	56.95	56.95	589
08 Mar 13	56.95000 +0.24	57.09	56.60	56.60	238
07 Mar 13	56.71000 -0.38	57.09	56.60	57.09	257
06 Mar 13	57.09000 +0.00	57.10	56.60	57.10	294
05 Mar 13	57.09000 +0.49	57.10	56.60	57.00	635
04 Mar 13	56.60000 -0.20	57.00	56.50	56.99	925
01 Mar 13	56.80000 -0.20	56.95	56.30	56.90	894
28 Feb 13	57.00000 -0.50	57.50	57.00	57.50	286
27 Feb 13	57.50000 -0.10	57.67	56.90	57.60	1,145
26 Feb 13	57.60000 -0.50	58.00	57.60	57.90	521
25 Feb 13	58.10000 -0.01	58.10	58.10	58.10	45
22 Feb 13	58.11000 -0.28	58.40	58.00	58.40	691
21 Feb 13	58.39000 -0.12	58.51	58.39	58.51	407
20 Feb 13	58.51000 -0.08	59.00	58.15	58.48	770
19 Feb 13	58.59000 +0.09	58.59	58.11	58.58	222
18 Feb 13	58.50000 +0.37	58.50	57.51	57.51	1,162
15 Feb 13	58.13000 +0.32	58.20	57.70	58.20	298
14 Feb 13	57.81000 +0.14	58.10	57.81	58.10	280
13 Feb 13	57.67000 +0.08	58.00	57.20	57.20	957
12 Feb 13	57.59000 +0.09	57.60	57.01	57.47	878
11 Feb 13	57.50000 +0.03	57.50	57.46	57.47	462
08 Feb 13	57.47000 +0.45	57.47	57.01	57.02	524
07 Feb 13	57.02000 +0.01	57.02	57.01	57.01	270
06 Feb 13	57.01000 +0.00	57.60	57.00	57.00	564
05 Feb 13	57.01000 +0.29	57.50	57.00	57.00	859
04 Feb 13	56.72000 +0.82	57.30	56.00	56.20	2,132
01 Feb 13	55.90000 +0.70	55.90	55.20	55.20	517
31 Jan 13	55.20000 -0.01	55.23	55.20	55.21	358
30 Jan 13	55.21000 -0.59	55.80	55.21	55.80	414
29 Jan 13	55.80000 +0.45	55.80	55.41	55.41	401
28 Jan 13	55.35000 -0.35	55.80	55.35	55.80	381
25 Jan 13	55.70000 +0.69	55.70	55.01	55.01	581
24 Jan 13	55.01000 -0.60	56.10	55.00	56.00	1,758
23 Jan 13	55.61000 +0.41	56.09	55.60	55.60	599
22 Jan 13	55.20000 -0.30	55.55	55.20	55.50	345
21 Jan 13	55.50000 -0.80	55.61	55.00	55.61	2,104
18 Jan 13	56.30000 +0.20	56.30	55.70	55.70	630
17 Jan 13	56.10000 +0.70	56.10	55.20	55.39	1,286
16 Jan 13	55.40000 +0.00	55.40	55.40	55.40	108
15 Jan 13	55.40000 -0.28	55.68	55.40	55.67	393
14 Jan 13	55.68000 +1.78	55.68	53.92	53.92	2,518
11 Jan 13	53.90000 +0.00	53.93	53.90	53.93	192
10 Jan 13	53.90000 -0.40	54.40	53.90	54.30	453
09 Jan 13	54.30000 +0.41	54.30	53.60	53.89	738
08 Jan 13	53.89000 +0.24	54.10	53.65	53.90	430
07 Jan 13	53.65000 +0.75	53.80	52.90	52.90	700
04 Jan 13	52.90000 +0.00	52.90	52.90	52.90	153
03 Jan 13	52.90000 -0.50	53.40	52.90	53.40	439
02 Jan 13	53.40000 +1.00	53.40	52.40	52.90	1,217
31 Dec 12	52.40000 -0.40	52.90	52.40	52.90	440
28 Dec 12	52.80000 +0.80	52.80	51.60	51.60	960
27 Dec 12	52.00000 +0.70	52.00	51.31	51.31	958
24 Dec 12	51.30000 -0.50	51.30	51.23	51.23	510
21 Dec 12	51.80000 +0.50	51.80	51.01	51.01	1,109
20 Dec 12	51.30000 +1.00	51.30	50.40	50.40	1,284
19 Dec 12	50.30000 +0.55	50.30	49.87	49.87	248
18 Dec 12	49.75000 +0.05	50.20	49.75	50.20	342
17 Dec 12	49.70000 -0.30	50.10	49.70	50.10	176
14 Dec 12	50.00000 +0.50	50.00	49.50	49.50	271
13 Dec 12	49.50000 -0.10	49.60	49.50	49.60	582
12 Dec 12	49.60000 -0.10	49.70	49.60	49.70	112
11 Dec 12	49.70000 -0.20	49.70	49.70	49.70	55
10 Dec 12	49.90000 +0.07	50.30	49.80	50.20	328
07 Dec 12	49.83000 +0.01	49.90	49.80	49.80	323
06 Dec 12	49.82000 -0.57	50.39	49.82	50.38	286
05 Dec 12	50.39000 +0.00	50.39	49.40	49.40	194
04 Dec 12	50.39000 +0.96	50.39	49.60	50.30	534
03 Dec 12	49.43000 -0.39	50.30	49.42	49.85	426
30 Nov 12	49.82000 +0.52	50.00	49.10	49.10	1,086
29 Nov 12	49.30000 +0.69	49.30	48.61	48.61	496
28 Nov 12	48.61000 +0.00	48.62	48.61	48.61	148
27 Nov 12	48.61000 +0.00	48.65	48.61	48.63	271
26 Nov 12	48.61000 -0.54	49.15	48.61	49.15	317
23 Nov 12	49.15000 +0.16	49.15	48.50	48.50	373
22 Nov 12	48.99000 +0.39	49.00	48.40	48.50	503
21 Nov 12	48.60000 -0.35	48.95	48.60	48.95	379
20 Nov 12	48.95000 -0.20	49.00	48.95	49.00	354
19 Nov 12	49.15000 +0.05	49.50	49.11	49.11	169
16 Nov 12	49.10000 -0.15	49.25	49.10	49.25	342
15 Nov 12	49.25000 -0.05	49.30	49.25	49.30	93
14 Nov 12	49.30000 -0.59	49.89	49.30	49.89	368
13 Nov 12	49.89000 +0.69	49.89	49.20	49.20	200
12 Nov 12	49.20000 -0.30	49.40	49.20	49.40	319
09 Nov 12	49.50000 -0.21	49.71	49.50	49.71	440
08 Nov 12	49.71000 -0.59	50.30	49.70	50.30	453
07 Nov 12	50.30000 +0.10	50.30	49.70	50.20	142
06 Nov 12	50.20000 +0.18	50.30	49.70	50.30	300
05 Nov 12	50.02000 +0.01	50.02	50.02	50.02	1
02 Nov 12	50.01000 -0.19	50.20	50.01	50.20	544
01 Nov 12	50.20000 +0.69	50.20	50.00	50.00	398
31 Oct 12	49.51000 +0.00	49.51	49.51	49.51	1
30 Oct 12	49.51000 +0.01	50.00	49.51	49.51	142
29 Oct 12	49.50000 +0.00	49.51	49.50	49.51	223
26 Oct 12	49.50000 -0.10	49.60	49.50	49.60	222
25 Oct 12	49.60000 +0.00	49.80	49.60	49.60	187
24 Oct 12	49.60000 -0.30	50.10	49.60	49.90	690
23 Oct 12	49.90000 -0.30	50.20	49.90	50.20	410
22 Oct 12	50.20000 -0.10	50.20	50.20	50.20	72
19 Oct 12	50.30000 -0.70	51.00	50.30	50.40	687
18 Oct 12	51.00000 +0.51	51.00	50.49	50.49	580
17 Oct 12	50.49000 +0.49	50.50	49.81	50.00	955
16 Oct 12	50.00000 +0.00	50.30	49.80	50.30	351
15 Oct 12	50.00000 +0.18	50.00	49.80	49.84	631
12 Oct 12	49.82000 -0.58	50.30	49.80	50.20	1,513
11 Oct 12	50.40000 +0.09	50.90	50.30	50.30	449
10 Oct 12	50.31000 -0.19	50.50	50.30	50.50	299
09 Oct 12	50.50000 +0.00	50.51	50.50	50.50	154
08 Oct 12	50.50000 -0.15	50.65	50.50	50.65	231
05 Oct 12	50.65000 -0.04	51.10	50.50	50.69	418
04 Oct 12	50.69000 +0.41	50.69	50.10	50.25	441
03 Oct 12	50.28000 -0.52	50.80	50.10	50.80	730
02 Oct 12	50.80000 +0.10	50.80	50.70	50.70	187
01 Oct 12	50.70000 -0.10	50.70	50.20	50.20	393
28 Sep 12	50.80000 +0.10	50.80	50.31	50.31	245
27 Sep 12	50.70000 +0.10	50.70	50.60	50.60	205
26 Sep 12	50.60000 +0.40	50.60	50.10	50.20	217
25 Sep 12	50.20000 +0.00	50.70	50.20	50.70	294
24 Sep 12	50.20000 -0.21	50.80	50.20	50.40	243
21 Sep 12	50.41000 -0.79	50.80	50.41	50.80	567
20 Sep 12	51.20000 +0.49	51.20	50.70	50.70	204
19 Sep 12	50.71000 +0.00	51.30	50.70	51.20	375
18 Sep 12	50.71000 -0.09	50.71	50.71	50.71	141
17 Sep 12	50.80000 -0.40	51.20	50.80	51.20	246
14 Sep 12	51.20000 +0.70	51.20	50.50	50.50	643
13 Sep 12	50.50000 -0.01	50.52	50.50	50.51	153
12 Sep 12	50.51000 +0.11	51.00	50.40	50.40	566
11 Sep 12	50.40000 -0.20	50.98	50.40	50.60	503
10 Sep 12	50.60000 +0.00	51.00	50.30	50.57	784
07 Sep 12	50.60000 +0.60	50.60	50.00	50.00	2,148
06 Sep 12	50.00000 +0.91	50.00	49.09	49.09	936
05 Sep 12	49.09000 +0.09	49.09	49.00	49.00	45
04 Sep 12	49.00000 -0.20	49.10	49.00	49.10	237
03 Sep 12	49.20000 -0.40	49.20	49.20	49.20	87
31 Aug 12	49.60000 +0.60	49.60	49.00	49.00	486
30 Aug 12	49.00000 -0.49	49.00	49.00	49.00	115
29 Aug 12	49.49000 +0.61	49.49	48.88	48.88	131
28 Aug 12	48.88000 -0.07	49.30	48.88	48.88	301
27 Aug 12	48.95000 +0.05	48.95	48.92	48.92	79
24 Aug 12	48.90000 -0.49	49.40	48.90	49.39	317
23 Aug 12	49.39000 +0.49	49.40	48.80	48.90	247
22 Aug 12	48.90000 -0.40	49.30	48.90	49.30	194
21 Aug 12	49.30000 +0.19	49.40	48.90	49.11	574
20 Aug 12	49.11000 +0.01	49.30	49.10	49.10	249
17 Aug 12	49.10000 +0.20	49.10	48.40	48.89	369
16 Aug 12	48.90000 +0.69	48.90	48.21	48.21	1,448
15 Aug 12	48.21000 +0.01	48.21	48.21	48.21	1
14 Aug 12	48.20000 -0.03	48.25	48.20	48.23	305
13 Aug 12	48.23000 +0.02	48.23	48.20	48.20	176
10 Aug 12	48.21000 -0.29	48.70	48.10	48.50	579
09 Aug 12	48.50000 +0.50	48.50	47.90	48.01	646
08 Aug 12	48.00000 +0.00	48.00	48.00	48.00	61
07 Aug 12	48.00000 -0.30	48.40	47.90	48.40	220
06 Aug 12	48.30000 +0.77	48.30	47.50	47.50	543
03 Aug 12	47.53000 +0.18	48.58	47.51	48.58	162
02 Aug 12	47.35000 -0.85	48.50	47.30	48.40	429
01 Aug 12	48.20000 +1.05	48.20	47.15	47.15	76
31 Jul 12	47.15000 +0.05	48.30	47.10	47.70	697
30 Jul 12	47.10000 +0.00	47.10	47.00	47.00	311
27 Jul 12	47.10000 +0.00	47.10	47.10	47.10	13
26 Jul 12	47.10000 -0.10	47.10	47.10	47.10	81
25 Jul 12	47.20000 +0.00	47.20	47.20	47.20	74
24 Jul 12	47.20000 -0.10	47.20	47.20	47.20	186
23 Jul 12	47.30000 -0.20	47.40	47.30	47.40	235
20 Jul 12	47.50000 -0.10	47.60	47.50	47.60	418
19 Jul 12	47.60000 +0.07	47.60	47.53	47.53	160
18 Jul 12	47.53000 +0.00	47.53	47.53	47.53	1
17 Jul 12	47.53000 +0.00	47.54	47.52	47.53	240
16 Jul 12	47.53000 +0.01	48.29	47.53	48.00	411
13 Jul 12	47.52000 -0.25	47.77	47.52	47.77	100
12 Jul 12	47.77000 -0.23	47.99	47.77	47.99	376
11 Jul 12	48.00000 +0.10	48.00	47.77	47.90	140
10 Jul 12	47.90000 +0.00	47.90	47.30	47.41	477
09 Jul 12	47.90000 +0.10	47.90	47.80	47.80	146
06 Jul 12	47.80000 +0.50	47.80	47.20	47.30	352
05 Jul 12	47.30000 -0.20	47.99	47.30	47.51	385
04 Jul 12	47.50000 -0.01	47.57	47.50	47.57	200
03 Jul 12	47.51000 -0.49	47.61	47.51	47.60	521
02 Jul 12	48.00000 +0.30	48.00	47.30	47.30	562
29 Jun 12	47.70000 +0.70	47.70	46.91	46.91	1,011
28 Jun 12	47.00000 +0.00	47.01	47.00	47.00	294
27 Jun 12	47.00000 -0.10	47.10	47.00	47.10	274
26 Jun 12	47.10000 -0.40	47.30	47.10	47.30	516
25 Jun 12	47.50000 -0.59	48.09	47.50	48.09	411
22 Jun 12	48.09000 +0.49	48.09	47.61	47.61	166
21 Jun 12	47.60000 +0.19	48.00	47.41	47.90	952
20 Jun 12	47.41000 +0.01	47.89	47.41	47.41	184
19 Jun 12	47.40000 -0.20	47.60	47.40	47.60	328
18 Jun 12	47.60000 -0.49	48.09	47.60	47.60	174
15 Jun 12	48.09000 +0.29	48.09	47.60	47.60	370
14 Jun 12	47.80000 +0.00	47.80	47.80	47.80	169
13 Jun 12	47.80000 -0.20	48.00	47.80	48.00	551
12 Jun 12	48.00000 +0.00	48.00	47.90	47.90	291
11 Jun 12	48.00000 -0.50	48.00	48.00	48.00	120
08 Jun 12	48.50000 +0.59	48.50	47.91	47.91	102
07 Jun 12	47.91000 -0.09	48.10	47.90	48.00	637
06 Jun 12	48.00000 -0.30	48.30	48.00	48.30	552
05 Jun 12	48.30000 -0.70	48.61	48.30	48.60	615
04 Jun 12	49.00000 +0.50	49.00	48.50	48.50	83
01 Jun 12	48.50000 -0.01	48.51	48.50	48.51	208
31 May 12	48.51000 -0.19	49.00	48.50	48.70	305
30 May 12	48.70000 -0.10	48.81	48.70	48.80	203
29 May 12	48.80000 -0.20	49.00	48.80	49.00	268
28 May 12	49.00000 +0.09	49.00	49.00	49.00	19
25 May 12	48.91000 -0.09	49.02	48.90	49.00	286
24 May 12	49.00000 +0.00	49.00	49.00	49.00	171
23 May 12	49.00000 +0.00	49.00	49.00	49.00	190
22 May 12	49.00000 -0.12	49.13	49.00	49.13	523
21 May 12	49.12000 -0.28	49.12	49.10	49.10	43
18 May 12	49.40000 +0.00	49.40	49.40	49.40	223
17 May 12	49.40000 +0.30	49.40	49.40	49.40	108
16 May 12	49.10000 -0.31	49.80	49.10	49.80	717
15 May 12	49.41000 -0.09	49.51	49.40	49.51	211
14 May 12	49.50000 -0.60	50.00	49.50	49.60	653
11 May 12	50.10000 +0.50	50.10	49.60	49.60	238
10 May 12	49.60000 -3.80	49.62	49.60	49.62	257
09 May 12	53.40000 +0.00	53.50	52.90	53.40	448
08 May 12	53.40000 +0.10	53.40	53.30	53.30	158
07 May 12	53.30000 +0.60	53.30	52.71	52.71	269
04 May 12	52.70000 -0.20	52.80	52.70	52.80	361
03 May 12	52.90000 +0.10	53.30	52.80	52.80	381
02 May 12	52.80000 +0.10	53.25	52.80	53.19	400
30 Apr 12	52.70000 +0.20	53.10	52.51	52.51	306
27 Apr 12	52.50000 -0.75	53.00	52.50	52.80	972
26 Apr 12	53.25000 +0.35	53.25	52.80	52.95	810
25 Apr 12	52.90000 -0.40	53.29	52.90	53.00	347
24 Apr 12	53.30000 +0.00	53.30	53.00	53.30	369
23 Apr 12	53.30000 +0.18	53.60	53.30	53.60	85
20 Apr 12	53.12000 -0.48	53.70	53.10	53.30	748
19 Apr 12	53.60000 +0.00	53.60	53.60	53.60	96
18 Apr 12	53.60000 +0.50	53.60	53.10	53.10	41
17 Apr 12	53.10000 -0.40	53.60	53.10	53.50	174
16 Apr 12	53.50000 +0.50	53.50	53.00	53.00	275
13 Apr 12	53.00000 -1.09	53.80	53.00	53.10	538
12 Apr 12	54.09000 +0.09	54.09	53.20	54.00	164
11 Apr 12	54.00000 +0.10	54.00	53.20	53.81	857
10 Apr 12	53.90000 -0.20	53.92	53.90	53.90	450
05 Apr 12	54.10000 -0.20	54.69	54.10	54.32	392
04 Apr 12	54.30000 -0.20	54.60	54.30	54.51	284
03 Apr 12	54.50000 -0.40	55.00	54.50	54.50	412
02 Apr 12	54.90000 +0.10	54.90	54.31	54.80	168
30 Mar 12	54.80000 +0.40	54.80	54.40	54.40	305
29 Mar 12	54.40000 -0.10	54.70	54.40	54.52	421
28 Mar 12	54.50000 -0.51	55.01	54.50	55.01	1,646
27 Mar 12	55.01000 -0.19	55.40	54.90	55.20	632
26 Mar 12	55.20000 +0.30	55.20	54.70	54.91	259
23 Mar 12	54.90000 +0.06	54.90	54.90	54.90	141
22 Mar 12	54.84000 +0.01	54.84	54.83	54.84	100
21 Mar 12	54.83000 +0.02	55.30	54.82	54.82	123
20 Mar 12	54.81000 -0.79	55.21	54.81	55.21	476
19 Mar 12	55.60000 +0.38	55.60	55.10	55.10	216
16 Mar 12	55.22000 +0.16	55.50	55.22	55.40	311
15 Mar 12	55.06000 -0.24	55.40	55.01	55.40	201
14 Mar 12	55.30000 +0.80	55.30	54.50	54.50	587
13 Mar 12	54.50000 -0.15	54.65	54.50	54.65	224
12 Mar 12	54.65000 +0.03	54.65	54.60	54.60	110
09 Mar 12	54.62000 +0.02	54.62	54.62	54.62	47
08 Mar 12	54.60000 -0.01	54.63	54.60	54.62	186
07 Mar 12	54.61000 +0.01	54.61	54.60	54.60	13
06 Mar 12	54.60000 -0.50	55.00	54.60	55.00	355
05 Mar 12	55.10000 +0.00	55.10	55.10	55.10	111
02 Mar 12	55.10000 +0.80	55.10	54.37	54.37	465
01 Mar 12	54.30000 -0.60	54.90	54.30	54.90	821
29 Feb 12	54.90000 +0.45	55.00	54.40	54.40	369
28 Feb 12	54.45000 -0.25	54.80	54.41	54.80	350
27 Feb 12	54.70000 +0.20	54.70	54.50	54.50	262
24 Feb 12	54.50000 +0.50	54.50	54.00	54.00	424
23 Feb 12	54.00000 -0.20	54.10	54.00	54.10	542
22 Feb 12	54.20000 -0.01	54.25	54.20	54.25	217
21 Feb 12	54.21000 -0.59	54.79	54.20	54.79	739
20 Feb 12	54.80000 +0.47	54.80	54.31	54.32	507
17 Feb 12	54.33000 -0.07	54.80	54.30	54.80	563
16 Feb 12	54.40000 -0.30	54.70	54.40	54.70	201
15 Feb 12	54.70000 +0.20	54.70	54.40	54.40	283
14 Feb 12	54.50000 +0.00	54.50	54.50	54.50	180
13 Feb 12	54.50000 -0.01	54.50	54.50	54.50	2
10 Feb 12	54.51000 +0.31	54.51	54.00	54.20	790
09 Feb 12	54.20000 +0.20	54.20	53.50	53.99	1,147
08 Feb 12	54.00000 +0.40	54.10	53.60	53.99	586
07 Feb 12	53.60000 -0.39	53.99	53.50	53.50	293
06 Feb 12	53.99000 +0.49	54.00	53.50	53.50	378
03 Feb 12	53.50000 +0.01	54.10	53.11	53.11	1,766
02 Feb 12	53.49000 +0.10	53.50	52.90	52.90	670
01 Feb 12	53.39000 +0.89	53.39	52.50	52.50	1,120
31 Jan 12	52.50000 +0.40	52.50	52.01	52.10	842
30 Jan 12	52.10000 +0.50	52.10	51.11	51.11	1,132
27 Jan 12	51.60000 +0.10	51.60	51.35	51.35	291
26 Jan 12	51.50000 +0.20	51.50	50.81	50.81	1,684
25 Jan 12	51.30000 -0.10	51.89	51.30	51.40	492
24 Jan 12	51.40000 -0.40	51.90	51.40	51.80	450
23 Jan 12	51.80000 +1.50	51.80	50.30	50.30	1,339
20 Jan 12	50.30000 -0.50	50.80	50.30	50.80	192
19 Jan 12	50.80000 +0.48	50.80	50.20	50.32	649
18 Jan 12	50.32000 -0.38	50.32	50.31	50.31	118
17 Jan 12	50.70000 +0.50	50.70	50.01	50.60	866
16 Jan 12	50.20000 -0.01	50.20	50.10	50.10	184
13 Jan 12	50.21000 -0.39	50.70	50.21	50.60	387
12 Jan 12	50.60000 +0.49	50.60	50.10	50.10	204
11 Jan 12	50.11000 +0.01	50.60	50.10	50.10	186
10 Jan 12	50.10000 -0.40	50.50	50.10	50.50	151
09 Jan 12	50.50000 +0.20	50.50	50.00	50.30	491
06 Jan 12	50.30000 +0.30	50.30	49.70	50.00	616
05 Jan 12	50.00000 +0.19	50.00	49.81	49.81	135
04 Jan 12	49.81000 -0.77	50.47	49.81	50.00	1,196
03 Jan 12	50.58000 +0.08	50.60	50.50	50.50	146
02 Jan 12	50.50000 +0.00	50.50	50.50	50.50	29
30 Dec 11	50.50000 +0.50	50.50	50.00	50.00	501
29 Dec 11	50.00000 +0.30	50.00	49.40	49.71	708
28 Dec 11	49.70000 -0.30	50.00	49.70	49.80	275
27 Dec 11	50.00000 -0.50	50.00	49.00	49.00	581
23 Dec 11	50.50000 +1.00	50.50	49.50	49.50	363
22 Dec 11	49.50000 +0.50	50.42	49.50	50.42	71
21 Dec 11	49.00000 -0.31	50.30	49.00	50.00	1,348
20 Dec 11	49.31000 -0.09	50.00	49.30	49.41	308
19 Dec 11	49.40000 -0.20	50.00	49.40	49.55	1,125
16 Dec 11	49.60000 -0.17	49.77	49.60	49.77	286
15 Dec 11	49.77000 +0.00	49.78	49.77	49.78	469
14 Dec 11	49.77000 +0.00	49.78	49.77	49.78	441
13 Dec 11	49.77000 -0.38	50.50	49.77	50.50	572
12 Dec 11	50.15000 +0.15	50.15	50.00	50.00	97
09 Dec 11	50.00000 +0.10	50.50	49.80	49.90	628
08 Dec 11	49.90000 -0.10	50.01	49.90	50.00	369
07 Dec 11	50.00000 -0.16	50.16	50.00	50.15	468
06 Dec 11	50.16000 +0.15	50.50	50.00	50.01	902
05 Dec 11	50.01000 -0.10	50.01	50.00	50.00	173
02 Dec 11	50.11000 +0.09	50.50	50.11	50.11	40
01 Dec 11	50.02000 -0.09	50.20	50.02	50.20	184
30 Nov 11	50.11000 -0.16	50.70	50.10	50.28	401
29 Nov 11	50.27000 -0.63	50.90	50.27	50.90	696
28 Nov 11	50.90000 +0.54	50.90	50.36	50.36	564
25 Nov 11	50.36000 -0.24	50.36	50.36	50.36	363
24 Nov 11	50.60000 +0.00	50.66	50.60	50.60	100
23 Nov 11	50.60000 -0.06	51.19	50.60	50.67	439
22 Nov 11	50.66000 -0.34	51.01	50.66	51.00	937
21 Nov 11	51.00000 -0.59	51.00	51.00	51.00	120
18 Nov 11	51.59000 +0.19	51.59	51.00	51.40	885
17 Nov 11	51.40000 -0.60	51.60	51.40	51.60	317
16 Nov 11	52.00000 +0.40	52.00	51.30	51.50	893
15 Nov 11	51.60000 -0.41	52.47	51.60	52.01	685
14 Nov 11	52.01000 -0.19	52.20	52.00	52.20	466
11 Nov 11	52.20000 -0.21	52.30	52.20	52.30	289
10 Nov 11	52.41000 -0.06	52.47	52.41	52.47	164
09 Nov 11	52.47000 +0.01	52.48	52.47	52.47	243
08 Nov 11	52.46000 +0.01	52.46	52.45	52.45	75
07 Nov 11	52.45000 +0.05	52.45	52.40	52.40	278
04 Nov 11	52.40000 +0.48	52.90	51.70	51.80	1,428
03 Nov 11	51.92000 +0.01	51.93	51.91	51.91	187
02 Nov 11	51.91000 +0.01	51.91	51.90	51.91	441
01 Nov 11	51.90000 -0.70	52.60	51.90	52.60	686
31 Oct 11	52.60000 +0.10	52.60	52.50	52.50	136
28 Oct 11	52.50000 +0.50	52.50	52.00	52.00	659
27 Oct 11	52.00000 +0.99	52.00	51.01	51.01	1,609
26 Oct 11	51.01000 -0.58	51.59	51.00	51.59	377
25 Oct 11	51.59000 +0.09	51.59	51.11	51.50	200
24 Oct 11	51.50000 +0.00	51.50	51.50	51.50	2
21 Oct 11	51.50000 +0.50	51.50	51.00	51.00	394
20 Oct 11	51.00000 -0.02	51.49	51.00	51.02	233
19 Oct 11	51.02000 +0.00	51.03	51.01	51.01	218
18 Oct 11	51.02000 -0.02	51.05	51.01	51.04	221
17 Oct 11	51.04000 -0.46	51.04	51.00	51.00	712
14 Oct 11	51.50000 -0.09	51.50	51.10	51.10	522
13 Oct 11	51.59000 -0.05	51.64	51.10	51.64	511
12 Oct 11	51.64000 +0.34	51.64	51.20	51.33	523
11 Oct 11	51.30000 -0.20	51.51	51.30	51.50	284
10 Oct 11	51.50000 -0.39	51.89	51.50	51.89	75
07 Oct 11	51.89000 +0.09	51.89	51.40	51.82	589
06 Oct 11	51.80000 +0.31	51.80	51.20	51.49	966
05 Oct 11	51.49000 +0.29	51.49	51.10	51.10	329
04 Oct 11	51.20000 -0.10	51.20	51.20	51.20	145
03 Oct 11	51.30000 -0.10	51.30	51.30	51.30	173
30 Sep 11	51.40000 -0.20	51.63	51.40	51.63	410
29 Sep 11	51.60000 -0.01	51.60	51.60	51.60	46
28 Sep 11	51.61000 -0.68	51.81	51.61	51.81	504
27 Sep 11	52.29000 +0.29	52.50	51.70	52.50	2,347
26 Sep 11	52.00000 -0.20	52.00	52.00	52.00	185
23 Sep 11	52.20000 -0.30	52.50	52.20	52.40	1,038
22 Sep 11	52.50000 -0.20	52.70	52.50	52.70	306
21 Sep 11	52.70000 -0.45	53.49	52.70	53.01	1,069
20 Sep 11	53.15000 +0.14	53.49	53.02	53.02	189
19 Sep 11	53.01000 +0.00	53.01	53.01	53.01	152
16 Sep 11	53.01000 -0.50	53.51	53.01	53.51	598
15 Sep 11	53.51000 +0.01	53.51	53.50	53.50	106
14 Sep 11	53.50000 +0.00	54.10	53.50	53.50	614
13 Sep 11	53.50000 -0.22	53.72	53.50	53.72	593
12 Sep 11	53.72000 -0.38	54.10	53.72	54.10	1,882
09 Sep 11	54.10000 -0.41	54.50	54.10	54.50	462
08 Sep 11	54.51000 +0.00	54.51	54.51	54.51	93
07 Sep 11	54.51000 +0.01	54.51	54.51	54.51	84
06 Sep 11	54.50000 -0.90	55.29	54.50	55.29	225
05 Sep 11	55.40000 -0.09	55.40	55.01	55.26	178
02 Sep 11	55.49000 +0.99	55.49	54.51	54.51	164
01 Sep 11	54.50000 -0.65	55.25	54.50	55.00	874
31 Aug 11	55.15000 +0.50	55.15	54.60	54.60	716
30 Aug 11	54.65000 +0.00	54.65	54.65	54.65	195
29 Aug 11	54.65000 -0.45	55.00	54.65	55.00	768
26 Aug 11	55.10000 +0.10	55.21	55.00	55.21	338
25 Aug 11	55.00000 -0.01	55.11	55.00	55.11	417
24 Aug 11	55.01000 +0.00	55.01	55.01	55.01	130
23 Aug 11	55.01000 -0.19	55.25	55.00	55.20	267
22 Aug 11	55.20000 +0.00	55.20	55.10	55.10	305
19 Aug 11	55.20000 +0.00	55.70	55.20	55.70	210
18 Aug 11	55.20000 -0.59	55.80	55.20	55.79	312
17 Aug 11	55.79000 +0.39	55.79	55.20	55.30	659
16 Aug 11	55.40000 -0.10	55.51	55.40	55.51	438
15 Aug 11	55.50000 -0.20	56.00	55.50	55.70	324
12 Aug 11	55.70000 -0.10	55.75	55.70	55.70	362
11 Aug 11	55.80000 -0.70	56.40	55.80	56.40	1,700
10 Aug 11	56.50000 -0.30	57.10	56.50	56.70	755
09 Aug 11	56.80000 -0.20	57.00	56.80	57.00	580
08 Aug 11	57.00000 -0.60	57.50	57.00	57.50	1,241
05 Aug 11	57.60000 +0.10	57.60	57.50	57.50	192
04 Aug 11	57.50000 -0.70	58.20	57.50	58.20	505
03 Aug 11	58.20000 -0.20	58.20	57.70	57.80	769
02 Aug 11	58.40000 +0.39	58.49	58.00	58.01	214
01 Aug 11	58.01000 -0.09	58.01	58.00	58.00	155
29 Jul 11	58.10000 -0.20	58.10	58.00	58.10	461
28 Jul 11	58.30000 -0.13	58.89	58.30	58.43	203
27 Jul 11	58.43000 -0.18	58.51	58.41	58.50	543
26 Jul 11	58.61000 -0.44	59.08	58.61	59.05	610
25 Jul 11	59.05000 +0.37	59.05	58.60	58.68	354
22 Jul 11	58.68000 +0.28	59.09	58.40	58.40	2,241
21 Jul 11	58.40000 +0.30	58.50	58.00	58.21	589
20 Jul 11	58.10000 -0.21	58.30	58.10	58.30	452
19 Jul 11	58.31000 -0.68	58.44	58.30	58.44	754
18 Jul 11	58.99000 +0.19	59.00	58.50	58.75	1,193
15 Jul 11	58.80000 -0.21	59.10	58.75	59.01	876
14 Jul 11	59.01000 +0.01	59.01	59.00	59.00	100
13 Jul 11	59.00000 -0.05	59.05	59.00	59.05	144
12 Jul 11	59.05000 -0.05	59.59	59.05	59.10	216
11 Jul 11	59.10000 -0.72	60.30	59.10	60.30	1,299
08 Jul 11	59.82000 -0.48	60.30	59.82	60.30	112
07 Jul 11	60.30000 +0.39	60.30	59.80	59.91	366
06 Jul 11	59.91000 +0.00	59.91	59.90	59.91	116
05 Jul 11	59.91000 -0.48	60.38	59.90	60.38	280
04 Jul 11	60.39000 +0.49	60.39	59.90	59.90	38
01 Jul 11	59.90000 -0.50	60.50	59.90	60.50	207
30 Jun 11	60.40000 +0.80	60.40	59.61	60.10	707
29 Jun 11	59.60000 +0.00	60.10	59.10	59.60	887
28 Jun 11	59.60000 +0.00	59.60	59.00	59.60	861
27 Jun 11	59.60000 -0.40	60.10	59.60	60.10	106
24 Jun 11	60.00000 +0.30	60.00	59.30	59.70	970
23 Jun 11	59.70000 -0.50	60.30	59.70	60.20	545
22 Jun 11	60.20000 +0.40	60.20	59.60	59.70	429
21 Jun 11	59.80000 -0.20	60.30	59.80	60.00	445
20 Jun 11	60.00000 -0.20	60.10	60.00	60.10	556
17 Jun 11	60.20000 -0.35	60.55	60.20	60.55	337
16 Jun 11	60.55000 -0.05	61.10	60.55	60.60	164
15 Jun 11	60.60000 -0.90	61.30	60.60	60.70	429
14 Jun 11	61.50000 +0.30	61.50	60.80	61.20	371
13 Jun 11	61.20000 +0.60	61.20	60.95	60.95	300
10 Jun 11	60.60000 +0.00	61.10	60.60	60.60	362
09 Jun 11	60.60000 -0.80	61.50	60.60	61.50	520
08 Jun 11	61.40000 -0.20	61.50	61.00	61.00	354
07 Jun 11	61.60000 +0.60	61.60	61.00	61.00	63
06 Jun 11	61.00000 -0.60	61.60	61.00	61.10	214
03 Jun 11	61.60000 +0.60	61.60	61.00	61.00	336
02 Jun 11	61.00000 +0.00	61.00	61.00	61.00	31
01 Jun 11	61.00000 -0.10	61.70	61.00	61.10	198
31 May 11	61.10000 -0.10	61.80	61.01	61.20	1,416
30 May 11	61.20000 +0.00	61.70	61.20	61.70	46
27 May 11	61.20000 -0.10	61.80	61.20	61.30	229
26 May 11	61.30000 -0.20	61.90	61.30	61.51	335
25 May 11	61.50000 -0.50	62.00	61.50	62.00	62
24 May 11	62.00000 +0.00	62.00	61.20	61.50	522
23 May 11	62.00000 +0.00	62.00	61.50	62.00	183
20 May 11	62.00000 +0.90	62.00	61.15	61.15	654
19 May 11	61.10000 +0.40	61.70	60.70	60.70	676
18 May 11	60.70000 +0.65	61.80	60.20	60.69	2,868
17 May 11	60.05000 -0.15	60.60	59.60	60.18	954
16 May 11	60.20000 +0.20	60.20	60.08	60.08	174
13 May 11	60.00000 -0.05	60.07	59.60	59.99	1,555
12 May 11	60.05000 +0.05	60.05	59.95	60.00	761
11 May 11	60.00000 -0.20	60.10	60.00	60.10	1,168
10 May 11	60.20000 -0.52	60.68	60.20	60.68	1,294
09 May 11	60.72000 -3.38	60.72	60.54	60.54	722
06 May 11	64.10000 -0.10	64.10	63.51	63.70	542
05 May 11	64.20000 +0.00	64.20	63.70	64.20	674
04 May 11	64.20000 +0.20	64.20	63.40	64.00	1,815
03 May 11	64.00000 +0.40	64.00	63.00	63.00	1,223
02 May 11	63.60000 +0.45	63.60	62.80	63.38	1,284
29 Apr 11	63.15000 +0.75	63.44	62.40	63.40	343
28 Apr 11	62.40000 -0.20	63.40	62.40	63.40	1,148
27 Apr 11	62.60000 -0.31	63.00	62.60	62.91	690
26 Apr 11	62.91000 -0.88	63.20	62.90	63.20	1,397
21 Apr 11	63.79000 +0.19	63.80	63.11	63.60	601
20 Apr 11	63.60000 +1.00	63.60	62.71	62.71	560
19 Apr 11	62.60000 -0.30	63.20	62.60	62.80	452
18 Apr 11	62.90000 -0.21	63.65	62.90	63.65	778
15 Apr 11	63.11000 -0.49	63.60	63.11	63.60	665
14 Apr 11	63.60000 +0.60	63.60	62.70	63.00	866
13 Apr 11	63.00000 +0.20	63.60	62.80	63.40	628
12 Apr 11	62.80000 -0.20	63.40	62.50	63.00	845
11 Apr 11	63.00000 +0.05	63.00	62.51	62.95	903
08 Apr 11	62.95000 +0.56	62.95	62.00	62.38	716
07 Apr 11	62.39000 -0.01	62.40	61.62	62.40	83
06 Apr 11	62.40000 +0.60	62.40	61.25	61.80	653
05 Apr 11	61.80000 +0.55	61.80	61.40	61.80	325
04 Apr 11	61.25000 +0.25	61.80	61.25	61.60	665
01 Apr 11	61.00000 -0.10	61.00	61.00	61.00	373
31 Mar 11	61.10000 -0.31	61.10	61.10	61.10	105
30 Mar 11	61.41000 +0.41	61.41	61.00	61.00	400
29 Mar 11	61.00000 +0.00	61.20	61.00	61.20	379
28 Mar 11	61.00000 +0.60	61.00	61.00	61.00	603
25 Mar 11	60.40000 +0.40	60.40	60.40	60.40	213
24 Mar 11	60.00000 +0.60	60.00	59.80	59.80	303
23 Mar 11	59.40000 -0.20	59.40	59.40	59.40	73
22 Mar 11	59.60000 +0.20	59.60	59.60	59.60	166
21 Mar 11	59.40000 +0.39	59.40	59.02	59.02	237
18 Mar 11	59.01000 +0.00	59.02	59.01	59.02	83
17 Mar 11	59.01000 +0.00	59.11	59.01	59.11	596
16 Mar 11	59.01000 -0.69	59.01	59.01	59.01	571
15 Mar 11	59.70000 -0.05	59.70	59.65	59.65	1,093
14 Mar 11	59.75000 +0.03	60.10	59.75	60.10	452
11 Mar 11	59.72000 -0.23	59.80	59.72	59.80	449
10 Mar 11	59.95000 -0.15	60.00	59.95	60.00	719
09 Mar 11	60.10000 +0.10	60.10	60.10	60.10	79
08 Mar 11	60.00000 -0.30	60.00	60.00	60.00	581
07 Mar 11	60.30000 +0.30	60.30	60.30	60.30	304
04 Mar 11	60.00000 -0.20	60.40	60.00	60.40	224
03 Mar 11	60.20000 +0.69	60.20	60.00	60.00	438
02 Mar 11	59.51000 +0.01	59.51	59.50	59.50	201
01 Mar 11	59.50000 -0.30	60.00	59.50	60.00	412
28 Feb 11	59.80000 +0.59	59.80	59.00	59.00	375
25 Feb 11	59.21000 +0.69	59.21	59.00	59.00	569
24 Feb 11	58.52000 -0.88	59.21	58.52	59.21	1,510
23 Feb 11	59.40000 -0.60	59.60	59.40	59.60	364
22 Feb 11	60.00000 -0.51	60.40	60.00	60.40	657
21 Feb 11	60.51000 -0.47	60.51	60.50	60.50	349
18 Feb 11	60.98000 -0.02	60.98	60.81	60.81	46
17 Feb 11	61.00000 +0.00	61.00	61.00	61.00	299
16 Feb 11	61.00000 +0.80	61.00	60.80	60.80	497
15 Feb 11	60.20000 -0.20	60.60	60.20	60.60	249
14 Feb 11	60.40000 +0.60	60.40	60.40	60.40	230
11 Feb 11	59.80000 -0.31	60.11	59.80	60.11	194
10 Feb 11	60.11000 +0.11	60.11	59.80	59.80	485
09 Feb 11	60.00000 +0.40	60.00	60.00	60.00	961
08 Feb 11	59.60000 +0.20	59.60	59.01	59.01	589
07 Feb 11	59.40000 +0.45	59.40	58.80	58.80	139
04 Feb 11	58.95000 -0.05	58.95	58.90	58.90	422
03 Feb 11	59.00000 +0.19	59.00	58.60	58.60	421
02 Feb 11	58.81000 +0.64	58.81	58.80	58.80	300
01 Feb 11	58.17000 -0.22	58.17	58.12	58.12	251
31 Jan 11	58.39000 +0.25	58.39	58.39	58.39	133
28 Jan 11	58.14000 +0.07	58.14	58.12	58.12	79
27 Jan 11	58.07000 +0.04	58.07	58.06	58.06	90
26 Jan 11	58.03000 -0.37	58.04	58.03	58.04	904
25 Jan 11	58.40000 +0.20	58.40	58.40	58.40	114
24 Jan 11	58.20000 +0.08	58.20	58.20	58.20	68
21 Jan 11	58.12000 +0.12	58.12	58.04	58.04	168
20 Jan 11	58.00000 -0.15	58.00	58.00	58.00	149
19 Jan 11	58.15000 +0.23	58.15	58.01	58.01	41
18 Jan 11	57.92000 +0.06	57.92	57.87	57.87	153
17 Jan 11	57.86000 -0.34	57.86	57.86	57.86	224
14 Jan 11	58.20000 +0.38	58.20	58.00	58.00	254
13 Jan 11	57.82000 +0.12	57.82	57.80	57.80	659
12 Jan 11	57.70000 -0.10	57.70	57.70	57.70	87
11 Jan 11	57.80000 +0.40	57.80	57.42	57.42	87
10 Jan 11	57.40000 -0.30	57.40	57.40	57.40	117
07 Jan 11	57.70000 +0.50	57.70	57.70	57.70	498
06 Jan 11	57.20000 +0.20	57.20	56.80	56.80	115
05 Jan 11	57.00000 +0.20	57.00	56.71	56.71	413
04 Jan 11	56.80000 +0.99	56.80	55.82	55.82	551
03 Jan 11	55.81000 +0.21	55.81	55.80	55.80	33
31 Dec 10	55.60000 +0.00	55.60	55.60	55.60	1
30 Dec 10	55.60000 +0.09	55.60	55.60	55.60	28
29 Dec 10	55.51000 +0.11	55.51	55.40	55.40	896
28 Dec 10	55.40000 -0.20	55.60	55.40	55.60	394
27 Dec 10	55.60000 +0.00	55.60	55.60	55.60	251
24 Dec 10	55.60000 -0.12	55.60	55.60	55.60	375
23 Dec 10	55.72000 -0.18	56.20	55.72	56.20	469
22 Dec 10	55.90000 +0.10	55.90	55.70	55.70	732
21 Dec 10	55.80000 +0.00	55.82	55.80	55.82	215
20 Dec 10	55.80000 -0.40	55.80	55.80	55.80	617
17 Dec 10	56.20000 +0.55	56.20	56.00	56.00	575
16 Dec 10	55.65000 -0.35	55.65	55.65	55.65	614
15 Dec 10	56.00000 +0.17	56.00	56.00	56.00	1,090
14 Dec 10	55.83000 -0.27	55.83	55.83	55.83	620
13 Dec 10	56.10000 +0.09	56.10	56.00	56.00	432
10 Dec 10	56.01000 -0.01	56.01	56.01	56.01	737
09 Dec 10	56.02000 +0.01	56.02	56.01	56.01	344
08 Dec 10	56.01000 +0.01	56.01	56.01	56.01	256
07 Dec 10	56.00000 -0.10	56.00	56.00	56.00	763
06 Dec 10	56.10000 -0.90	56.20	56.10	56.20	1,355
03 Dec 10	57.00000 -0.40	57.00	57.00	57.00	435
02 Dec 10	57.40000 +0.75	57.40	57.20	57.20	1,350
01 Dec 10	56.65000 -0.25	56.85	56.65	56.85	1,161
30 Nov 10	56.90000 -0.50	57.00	56.90	57.00	1,200
29 Nov 10	57.40000 -0.40	57.40	57.40	57.40	409
26 Nov 10	57.80000 -0.40	58.25	57.80	58.25	227
25 Nov 10	58.20000 +0.39	58.20	58.20	58.20	518
24 Nov 10	57.81000 -0.19	57.81	57.80	57.80	440
23 Nov 10	58.00000 -0.20	58.00	58.00	58.00	1,256
22 Nov 10	58.20000 +0.40	58.20	58.20	58.20	70
19 Nov 10	57.80000 -0.40	58.00	57.80	58.00	310
18 Nov 10	58.20000 +0.20	58.40	58.20	58.40	311
17 Nov 10	58.00000 -0.10	58.00	58.00	58.00	648
16 Nov 10	58.10000 -0.90	58.10	58.10	58.10	648
15 Nov 10	59.00000 +0.00	59.00	58.90	58.90	214
12 Nov 10	59.00000 -0.20	59.00	59.00	59.00	223
11 Nov 10	59.20000 +0.00	59.20	59.20	59.20	28
10 Nov 10	59.20000 +0.00	59.20	59.20	59.20	288
09 Nov 10	59.20000 +0.00	59.20	59.20	59.20	60
08 Nov 10	59.20000 -0.10	59.20	59.20	59.20	892
05 Nov 10	59.30000 -0.45	59.30	59.30	59.30	859
04 Nov 10	59.75000 +0.15	59.75	59.70	59.70	224
03 Nov 10	59.60000 -0.40	59.60	59.60	59.60	273
02 Nov 10	60.00000 +0.00	60.00	59.80	59.80	120
01 Nov 10	60.00000 +0.40	60.00	60.00	60.00	300
29 Oct 10	59.60000 -0.25	59.60	59.60	59.60	52
28 Oct 10	59.85000 +0.85	59.85	59.85	59.85	545
27 Oct 10	59.00000 +0.50	59.00	58.60	58.60	572
26 Oct 10	58.50000 +0.31	58.50	58.49	58.49	857
25 Oct 10	58.19000 +1.19	58.19	58.19	58.19	338
22 Oct 10	57.00000 -0.60	57.40	57.00	57.40	242
21 Oct 10	57.60000 +0.59	57.60	57.00	57.00	447
20 Oct 10	57.01000 +0.01	57.01	57.01	57.01	165
19 Oct 10	57.00000 -0.20	57.20	57.00	57.20	62
18 Oct 10	57.20000 +0.40	57.20	57.20	57.20	192
15 Oct 10	56.80000 +0.00	56.80	56.80	56.80	38
14 Oct 10	56.80000 -0.43	56.80	56.80	56.80	270
13 Oct 10	57.23000 -0.37	57.23	57.23	57.23	187
12 Oct 10	57.60000 -0.40	57.60	57.60	57.60	119
11 Oct 10	58.00000 +0.00	58.00	58.00	58.00	173
08 Oct 10	58.00000 +0.40	58.00	57.60	57.60	542
07 Oct 10	57.60000 -0.40	57.80	57.60	57.80	227
06 Oct 10	58.00000 +0.40	58.00	58.00	58.00	163
05 Oct 10	57.60000 -0.20	57.80	57.60	57.80	292
04 Oct 10	57.80000 -0.20	57.80	57.80	57.80	50
01 Oct 10	58.00000 -0.20	58.40	58.00	58.40	116
30 Sep 10	58.20000 +0.20	58.20	57.80	57.80	178
29 Sep 10	58.00000 +0.00	58.00	58.00	58.00	157
28 Sep 10	58.00000 -0.35	58.10	58.00	58.10	130
27 Sep 10	58.35000 +0.15	58.35	58.35	58.35	12
24 Sep 10	58.20000 +0.40	58.20	57.60	57.60	396
23 Sep 10	57.80000 -0.20	57.80	57.80	57.80	91
22 Sep 10	58.00000 -0.40	58.39	58.00	58.39	58
21 Sep 10	58.40000 +0.40	58.40	57.80	57.80	314
20 Sep 10	58.00000 +0.00	58.40	58.00	58.40	395
17 Sep 10	58.00000 +0.80	58.00	57.80	57.80	555
16 Sep 10	57.20000 -0.60	57.80	57.20	57.80	394
15 Sep 10	57.80000 +0.40	57.80	57.80	57.80	120
14 Sep 10	57.40000 +0.00	57.80	57.40	57.80	392
13 Sep 10	57.40000 +1.40	57.40	57.00	57.00	559
10 Sep 10	56.00000 +0.35	56.00	55.80	55.80	190
09 Sep 10	55.65000 +0.85	55.65	55.40	55.40	256
08 Sep 10	54.80000 -0.20	55.00	54.80	55.00	108
07 Sep 10	55.00000 -0.20	55.00	55.00	55.00	201
06 Sep 10	55.20000 +0.20	55.20	55.20	55.20	52
03 Sep 10	55.00000 +0.00	55.00	55.00	55.00	70
02 Sep 10	55.00000 +0.29	55.00	54.80	54.80	427
01 Sep 10	54.71000 -0.09	54.71	54.69	54.69	195
31 Aug 10	54.80000 +0.20	54.80	54.80	54.80	22
30 Aug 10	54.60000 -0.20	54.60	54.60	54.60	43
27 Aug 10	54.80000 +0.39	54.80	54.41	54.41	78
26 Aug 10	54.41000 +0.01	54.90	54.41	54.90	181
25 Aug 10	54.40000 -0.20	54.40	54.40	54.40	240
24 Aug 10	54.60000 +0.00	54.60	54.60	54.60	103
23 Aug 10	54.60000 -0.20	54.60	54.60	54.60	220
20 Aug 10	54.80000 -0.60	55.40	54.80	55.40	140
19 Aug 10	55.40000 +0.19	55.40	54.81	54.81	163
18 Aug 10	55.21000 +0.01	55.21	55.21	55.21	207
17 Aug 10	55.20000 +0.00	55.20	55.20	55.20	107
16 Aug 10	55.20000 +0.30	55.20	54.90	54.90	230
13 Aug 10	54.90000 +0.65	55.00	54.90	55.00	105
12 Aug 10	54.25000 +0.00	54.25	54.25	54.25	35
11 Aug 10	54.25000 -0.95	55.00	54.25	55.00	355
10 Aug 10	55.20000 +0.91	55.20	55.00	55.00	406
09 Aug 10	54.29000 -0.60	55.00	54.29	55.00	426
06 Aug 10	54.89000 +0.34	54.90	54.89	54.90	169
05 Aug 10	54.55000 +0.04	54.55	54.50	54.50	192
04 Aug 10	54.51000 -0.11	54.51	54.45	54.45	153
03 Aug 10	54.62000 +0.01	54.81	54.62	54.81	210
02 Aug 10	54.61000 +0.21	54.61	54.61	54.61	200
30 Jul 10	54.40000 +0.18	54.40	54.12	54.12	279
29 Jul 10	54.22000 -0.04	54.26	54.22	54.26	257
28 Jul 10	54.26000 +0.06	54.26	54.21	54.21	185
27 Jul 10	54.20000 -0.10	54.31	54.20	54.31	302
26 Jul 10	54.30000 +0.10	54.30	54.30	54.30	94
23 Jul 10	54.20000 -0.30	54.20	54.20	54.20	196
22 Jul 10	54.50000 +0.00	54.50	54.50	54.50	122
21 Jul 10	54.50000 +0.50	54.50	54.00	54.00	116
20 Jul 10	54.00000 +0.00	54.00	54.00	54.00	157
19 Jul 10	54.00000 -0.20	54.00	54.00	54.00	303
16 Jul 10	54.20000 -0.20	54.40	54.20	54.40	69
15 Jul 10	54.40000 -0.30	54.70	54.40	54.70	150
14 Jul 10	54.70000 +0.10	54.70	54.70	54.70	10
13 Jul 10	54.60000 +0.10	54.60	54.60	54.60	132
12 Jul 10	54.50000 +0.40	54.50	54.50	54.50	74
09 Jul 10	54.10000 -0.10	54.20	54.10	54.20	215
08 Jul 10	54.20000 +0.00	54.20	54.20	54.20	0
07 Jul 10	54.20000 -0.80	54.40	54.20	54.40	300
06 Jul 10	55.00000 +0.00	55.00	55.00	55.00	0
05 Jul 10	55.00000 +0.00	55.00	55.00	55.00	0
02 Jul 10	55.00000 +0.00	55.00	55.00	55.00	0
01 Jul 10	55.00000 +0.00	55.00	55.00	55.00	0
30 Jun 10	55.00000 +0.00	55.00	55.00	55.00	0
29 Jun 10	55.00000 -1.60	55.20	55.00	55.20	300
28 Jun 10	56.60000 +0.00	56.60	56.60	56.60	0
25 Jun 10	56.60000 +0.00	56.60	56.60	56.60	0
24 Jun 10	56.60000 +0.00	56.60	56.60	56.60	0
23 Jun 10	56.60000 +0.00	56.60	56.60	56.60	0
22 Jun 10	56.60000 +0.00	56.60	56.60	56.60	0
21 Jun 10	56.60000 +0.10	56.60	56.20	56.20	100
18 Jun 10	56.50000 +0.00	56.50	56.50	56.50	0
17 Jun 10	56.50000 +0.00	56.50	56.50	56.50	0
16 Jun 10	56.50000 +1.10	56.50	56.30	56.30	94
15 Jun 10	55.40000 +0.00	55.40	55.40	55.40	0
14 Jun 10	55.40000 +0.00	55.40	55.40	55.40	0
11 Jun 10	55.40000 +0.00	55.40	55.40	55.40	0
10 Jun 10	55.40000 -0.59	56.00	55.40	56.00	300
09 Jun 10	55.99000 +0.00	55.99	55.99	55.99	0
08 Jun 10	55.99000 -0.51	56.20	55.99	56.20	500
07 Jun 10	56.50000 +0.00	56.50	56.50	56.50	0
04 Jun 10	56.50000 -0.30	56.80	56.50	56.80	100
03 Jun 10	56.80000 +0.40	56.80	56.20	56.20	300
02 Jun 10	56.40000 +0.00	56.40	56.40	56.40	0
01 Jun 10	56.40000 +0.00	56.40	56.40	56.40	0
31 May 10	56.40000 -0.20	56.80	56.40	56.80	38
28 May 10	56.60000 +0.00	56.60	56.10	56.10	200
27 May 10	56.60000 +0.55	56.60	56.20	56.20	75
26 May 10	56.05000 +0.00	56.05	56.05	56.05	0
25 May 10	56.05000 +0.00	56.05	56.05	56.05	0
24 May 10	56.05000 +0.00	56.10	56.05	56.10	100
21 May 10	56.05000 +0.05	56.05	56.01	56.01	200
20 May 10	56.00000 -0.60	56.80	56.00	56.80	400
19 May 10	56.60000 +0.20	56.60	55.80	55.80	300
18 May 10	56.40000 +0.79	56.40	55.80	55.80	200
17 May 10	55.61000 -0.19	55.61	55.60	55.60	300
14 May 10	55.80000 -0.40	56.00	55.80	56.00	400
13 May 10	56.20000 +1.20	56.20	55.80	55.80	300
12 May 10	55.00000 +0.00	55.00	55.00	55.00	0
11 May 10	55.00000 +0.00	55.00	55.00	55.00	0
10 May 10	55.00000 +0.00	55.00	55.00	55.00	0
07 May 10	55.00000 -0.70	55.20	55.00	55.20	800
06 May 10	55.70000 -0.30	55.80	55.70	55.80	800
05 May 10	56.00000 -1.00	56.26	56.00	56.26	1,200
04 May 10	57.00000 +0.60	58.00	57.00	58.00	300
03 May 10	56.40000 +0.00	56.40	56.40	56.40	0
30 Apr 10	56.40000 -3.45	56.44	56.40	56.44	500
29 Apr 10	59.85000 -0.35	59.85	59.80	59.80	700
28 Apr 10	60.20000 +0.00	60.20	60.20	60.20	0
27 Apr 10	60.20000 -1.91	61.20	60.20	61.20	1,400
26 Apr 10	62.11000 +0.00	62.11	62.11	62.11	0
23 Apr 10	62.11000 +0.00	62.11	62.11	62.11	0
22 Apr 10	62.11000 +0.00	62.11	62.11	62.11	0
21 Apr 10	62.11000 +0.00	62.11	62.11	62.11	0
20 Apr 10	62.11000 +0.11	62.15	62.11	62.15	1,600
19 Apr 10	62.00000 +0.00	62.00	62.00	62.00	0
16 Apr 10	62.00000 +0.00	62.00	62.00	62.00	0
15 Apr 10	62.00000 +0.60	62.00	61.85	61.85	800
14 Apr 10	61.40000 +0.00	61.40	61.40	61.40	0
13 Apr 10	61.40000 +1.00	61.40	61.00	61.00	600
12 Apr 10	60.40000 +0.20	60.40	60.20	60.20	300
09 Apr 10	60.20000 +0.28	60.20	59.93	59.93	200
08 Apr 10	59.92000 +0.07	59.92	59.86	59.86	500
07 Apr 10	59.85000 +0.10	59.85	59.80	59.80	400
06 Apr 10	59.75000 -0.25	59.75	59.70	59.70	1,000
01 Apr 10	60.00000 +0.40	60.00	59.62	59.62	470
31 Mar 10	59.60000 -0.40	60.00	59.60	60.00	327
30 Mar 10	60.00000 +1.00	60.00	59.90	59.90	736
29 Mar 10	59.00000 +0.40	59.40	59.00	59.40	338
26 Mar 10	58.60000 -0.40	58.60	58.60	58.60	565
25 Mar 10	59.00000 -0.40	59.40	59.00	59.40	466
24 Mar 10	59.40000 +0.00	59.40	59.00	59.00	387
23 Mar 10	59.40000 +0.54	59.40	58.95	58.95	387
22 Mar 10	58.86000 +0.01	58.86	58.86	58.86	178
19 Mar 10	58.85000 +0.23	58.85	58.80	58.80	319
18 Mar 10	58.62000 -0.58	58.62	58.60	58.60	1,082
17 Mar 10	59.20000 +0.80	59.20	58.80	58.80	355
16 Mar 10	58.40000 +0.60	58.40	58.40	58.40	692
15 Mar 10	57.80000 +0.20	57.80	57.80	57.80	154
12 Mar 10	57.60000 +0.20	57.60	57.51	57.51	257
11 Mar 10	57.40000 +0.60	57.40	57.20	57.20	424
10 Mar 10	56.80000 -0.40	56.80	56.80	56.80	342
09 Mar 10	57.20000 +0.00	57.20	56.70	56.70	671
08 Mar 10	57.20000 -0.60	57.20	57.20	57.20	180
05 Mar 10	57.80000 +0.75	57.80	57.05	57.05	455
04 Mar 10	57.05000 -0.21	57.05	57.05	57.05	355
03 Mar 10	57.26000 +0.05	57.26	57.26	57.26	256
02 Mar 10	57.21000 -0.19	57.21	57.21	57.21	252
01 Mar 10	57.40000 +0.29	57.40	57.40	57.40	55
26 Feb 10	57.11000 +0.11	57.60	57.11	57.60	383
25 Feb 10	57.00000 -0.60	57.10	57.00	57.10	620
24 Feb 10	57.60000 +0.23	57.60	57.37	57.37	160
23 Feb 10	57.37000 -0.13	57.55	57.37	57.55	434
22 Feb 10	57.50000 +0.00	57.51	57.50	57.51	773
19 Feb 10	57.50000 +0.10	58.00	57.50	58.00	376
18 Feb 10	57.40000 +0.00	57.40	57.40	57.40	278
17 Feb 10	57.40000 +0.35	57.40	57.20	57.20	353
16 Feb 10	57.05000 -0.05	57.20	57.05	57.20	285
15 Feb 10	57.10000 +0.10	57.10	57.05	57.05	154
12 Feb 10	57.00000 +0.41	57.00	57.00	57.00	481
11 Feb 10	56.59000 -0.41	57.00	56.59	57.00	567
10 Feb 10	57.00000 -0.20	57.05	57.00	57.05	658
09 Feb 10	57.20000 -0.40	57.20	57.20	57.20	436
08 Feb 10	57.60000 -0.60	57.99	57.60	57.99	654
05 Feb 10	58.20000 -1.00	58.79	58.20	58.79	743
04 Feb 10	59.20000 -0.80	59.80	59.20	59.80	969
03 Feb 10	60.00000 -0.30	60.10	60.00	60.10	626
02 Feb 10	60.30000 -0.20	60.51	60.30	60.51	709
01 Feb 10	60.50000 +0.25	60.50	60.50	60.50	430
29 Jan 10	60.25000 +0.00	60.25	60.25	60.25	342
28 Jan 10	60.25000 -0.37	60.62	60.25	60.62	410
27 Jan 10	60.62000 -0.38	61.00	60.62	61.00	408
26 Jan 10	61.00000 -1.00	61.60	61.00	61.60	570
25 Jan 10	62.00000 +0.20	62.00	61.80	61.80	728
22 Jan 10	61.80000 +0.40	61.80	61.60	61.60	657
21 Jan 10	61.40000 +0.20	61.40	61.25	61.40	320
20 Jan 10	61.20000 +0.20	61.20	61.19	61.19	322
19 Jan 10	61.00000 +0.20	61.00	60.95	61.00	326
18 Jan 10	60.80000 +0.40	60.80	60.55	60.55	475
15 Jan 10	60.40000 +0.40	60.40	60.20	60.20	364
14 Jan 10	60.00000 +0.40	60.00	59.40	60.00	838
13 Jan 10	59.60000 +0.55	59.60	59.25	59.60	498
12 Jan 10	59.05000 +0.33	59.05	59.00	59.00	430
11 Jan 10	58.72000 +0.12	58.72	58.66	58.66	446
08 Jan 10	58.60000 +0.40	58.60	58.40	58.40	467
07 Jan 10	58.20000 +0.20	58.20	58.05	58.05	278
06 Jan 10	58.00000 +0.50	58.00	57.80	57.80	688
05 Jan 10	57.50000 +0.49	57.50	57.40	57.40	782
04 Jan 10	57.01000 +1.01	57.01	56.20	56.20	1,000
31 Dec 09	56.00000 +0.40	56.00	56.00	56.00	315
30 Dec 09	55.60000 +0.20	55.60	55.60	55.60	482
29 Dec 09	55.40000 +0.80	55.40	55.00	55.00	442
28 Dec 09	54.60000 +0.00	54.60	54.60	54.60	2,300