FUNDMANAGER.co.uk

Laurent-Perrier SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	79.60000 +0.40	79.60	78.80	79.00	369
19 Oct 26	79.20000 -1.20	80.80	79.00	80.20	931
16 Oct 26	80.40000 +1.40	80.40	79.00	79.00	311
15 Oct 26	79.00000 +0.00	79.20	78.80	79.20	87
14 Oct 26	79.00000 +0.40	79.80	78.40	78.40	1,356
13 Oct 26	78.60000 +1.40	78.60	77.00	77.80	641
12 Oct 26	77.20000 +0.60	78.60	76.60	76.60	1,618
09 Oct 26	76.60000 +0.60	76.60	75.60	76.00	1,132
08 Oct 26	76.00000 +0.00	76.40	75.80	76.00	1,509
07 Oct 26	76.00000 +0.00	76.40	75.80	76.00	334
06 Oct 26	76.00000 +1.80	76.60	74.60	75.00	1,082
05 Oct 26	74.20000 -1.80	76.00	74.20	75.80	2,111
02 Oct 26	76.00000 -0.20	76.40	74.60	76.00	1,387
01 Oct 26	76.20000 +0.60	76.20	75.20	75.60	650
30 Sep 26	75.60000 +1.00	76.00	74.60	74.60	1,004
29 Sep 26	74.60000 +0.40	74.60	73.60	74.40	3,358
28 Sep 26	74.20000 -1.40	76.00	74.20	76.00	518
25 Sep 26	75.60000 -1.20	77.00	74.80	76.40	1,600
24 Sep 26	76.80000 -0.40	77.20	76.00	77.20	1,347
23 Sep 26	77.20000 -1.00	79.00	77.20	78.20	2,257
22 Sep 26	78.20000 -1.20	79.40	78.20	79.20	1,515
21 Sep 26	79.40000 -0.40	79.80	79.40	79.80	364
18 Sep 26	79.80000 -0.40	80.60	79.80	80.40	147
17 Sep 26	80.20000 +0.80	80.60	79.40	79.40	174
16 Sep 26	79.40000 -0.60	80.00	79.40	80.00	1,905
15 Sep 26	80.00000 +0.00	80.20	79.80	80.20	351
14 Sep 26	80.00000 +0.00	80.60	80.00	80.00	646
11 Sep 26	80.00000 +0.00	80.60	80.00	80.20	208
10 Sep 26	80.00000 -0.60	80.60	80.00	80.40	247
09 Sep 26	80.60000 +0.40	80.60	80.20	80.20	121
08 Sep 26	80.20000 -0.20	80.80	80.20	80.80	361
07 Sep 26	80.40000 -0.60	81.00	80.40	81.00	701
04 Sep 26	81.00000 +0.00	81.40	80.80	81.00	277
03 Sep 26	81.00000 +0.80	81.00	80.00	80.20	248
02 Sep 26	80.20000 -0.40	80.40	80.00	80.40	1,507
01 Sep 26	80.60000 -0.20	81.20	80.00	81.20	3,419
31 Aug 26	80.80000 -0.40	82.40	80.40	81.40	1,303
28 Aug 26	81.20000 +0.20	82.20	80.80	81.00	2,285
27 Aug 26	81.00000 -1.60	83.00	80.60	83.00	4,714
26 Aug 26	82.60000 -0.80	83.60	82.60	83.40	1,327
25 Aug 26	83.40000 -0.40	83.80	83.40	83.80	165
24 Aug 26	83.80000 +0.00	84.00	83.60	84.00	662
21 Aug 26	83.80000 -1.20	85.00	83.00	85.00	1,047
20 Aug 26	85.00000 -0.40	85.40	84.80	85.20	841
19 Aug 26	85.40000 +0.00	85.60	84.80	85.40	150
18 Aug 26	85.40000 +0.40	85.60	84.40	84.80	401
17 Aug 26	85.00000 +0.80	85.00	83.80	83.80	483
14 Aug 26	84.20000 -1.20	86.00	83.80	85.20	641
13 Aug 26	85.40000 -0.40	85.80	82.80	85.80	1,183
12 Aug 26	85.80000 +0.60	86.00	85.20	85.20	256
11 Aug 26	85.20000 -0.40	85.40	84.40	85.40	542
10 Aug 26	85.60000 -0.40	86.00	85.40	86.00	97
07 Aug 26	86.00000 +0.80	86.00	85.00	85.20	174
06 Aug 26	85.20000 +0.00	85.20	84.60	85.00	219
05 Aug 26	85.20000 -0.40	85.60	84.60	85.20	530
04 Aug 26	85.60000 +0.20	85.80	85.00	85.40	451
03 Aug 26	85.40000 -0.60	86.00	85.40	86.00	1,125
31 Jul 26	86.00000 +0.40	86.20	84.80	85.00	614
30 Jul 26	85.60000 +2.00	85.60	83.80	83.80	556
29 Jul 26	83.60000 -1.40	85.00	83.60	85.00	462
28 Jul 26	85.00000 +1.80	85.60	83.60	83.60	947
27 Jul 26	83.20000 +2.00	83.60	80.80	81.20	6,846
24 Jul 26	81.20000 -0.80	82.20	81.20	82.20	656
23 Jul 26	82.00000 +0.60	82.80	81.20	81.20	1,301
22 Jul 26	81.40000 -0.20	82.00	81.40	82.00	1,346
21 Jul 26	81.60000 -3.00	84.40	81.60	84.40	1,435
20 Jul 26	84.60000 -1.20	85.80	84.20	85.80	386
17 Jul 26	85.80000 -0.40	86.00	85.80	86.00	295
16 Jul 26	86.20000 +2.20	87.20	84.00	84.00	691
15 Jul 26	84.00000 -0.40	84.40	84.00	84.40	616
14 Jul 26	84.40000 +0.00	84.60	84.20	84.60	409
13 Jul 26	84.40000 -0.80	85.20	84.40	85.20	284
10 Jul 26	85.20000 -0.60	85.80	85.00	85.80	170
09 Jul 26	85.80000 -0.80	86.60	85.40	86.60	409
08 Jul 26	86.60000 +0.00	86.60	85.20	86.40	134,147
07 Jul 26	86.60000 -1.00	87.40	84.60	87.40	598
06 Jul 26	87.60000 +3.20	87.60	84.40	84.40	237
03 Jul 26	84.40000 -0.40	84.80	84.40	84.80	713
02 Jul 26	84.80000 -0.20	85.00	84.20	85.00	494
01 Jul 26	85.00000 +0.40	85.00	84.40	84.40	1,886
30 Jun 26	84.60000 -0.20	84.80	84.60	84.80	571
29 Jun 26	84.80000 +0.00	86.60	84.60	85.00	626
26 Jun 26	84.80000 -0.60	85.40	84.80	85.40	1,198
25 Jun 26	85.40000 -1.40	87.00	85.40	86.20	742
24 Jun 26	86.80000 -0.60	87.80	86.80	87.60	613
23 Jun 26	87.40000 -0.60	88.00	87.40	88.00	343
22 Jun 26	88.00000 -1.00	89.20	88.00	88.80	322
19 Jun 26	89.00000 -0.80	89.80	89.00	89.80	139
18 Jun 26	89.80000 -0.20	90.20	89.80	90.00	117
17 Jun 26	90.00000 +0.40	90.60	89.20	89.60	597
16 Jun 26	89.60000 +1.20	89.60	88.40	88.60	288
15 Jun 26	88.40000 +0.00	89.00	88.00	88.40	573
12 Jun 26	88.40000 +0.00	88.60	87.40	88.60	177
11 Jun 26	88.40000 -0.60	89.00	88.20	88.80	230
10 Jun 26	89.00000 -1.60	89.80	87.80	89.80	358
09 Jun 26	90.60000 -0.40	91.40	90.60	91.00	193
08 Jun 26	91.00000 -0.40	91.00	89.60	91.00	708
05 Jun 26	91.40000 +2.40	93.00	88.80	88.80	306
04 Jun 26	89.00000 +0.20	89.00	88.80	88.80	304
03 Jun 26	88.80000 -0.20	89.40	88.80	89.00	329
02 Jun 26	89.00000 -2.20	91.00	89.00	90.00	531
01 Jun 26	91.20000 +2.80	92.60	88.40	88.40	862
29 May 26	88.40000 +4.20	91.40	86.20	87.00	2,852
28 May 26	84.20000 +0.80	85.80	83.40	83.40	2,042
27 May 26	83.40000 +0.60	83.40	83.00	83.00	341
26 May 26	82.80000 -0.60	83.80	82.40	83.80	158
25 May 26	83.40000 +0.00	83.80	82.60	83.40	137
22 May 26	83.40000 -0.40	83.80	81.80	83.80	4,405
21 May 26	83.80000 +0.20	84.00	83.40	83.60	320
20 May 26	83.60000 +0.80	84.00	82.60	83.00	612
19 May 26	82.80000 -1.00	83.80	82.80	83.80	230
18 May 26	83.80000 -0.60	84.40	83.60	84.20	771
15 May 26	84.40000 +0.40	84.60	83.40	84.20	381
14 May 26	84.00000 +0.20	84.60	83.60	84.00	258
13 May 26	83.80000 -0.20	84.60	83.00	84.00	417
12 May 26	84.00000 +0.40	84.20	83.20	83.60	242
11 May 26	83.60000 -0.40	84.00	83.20	84.00	98
08 May 26	84.00000 -0.40	84.00	83.60	83.60	127
07 May 26	84.40000 -0.60	85.00	83.80	85.00	42
06 May 26	85.00000 +2.20	85.00	82.80	82.80	538
05 May 26	82.80000 -1.00	83.80	82.60	83.80	773
04 May 26	83.80000 -0.40	85.20	83.80	85.20	501
30 Apr 26	84.20000 -0.20	84.60	84.20	84.60	77
29 Apr 26	84.40000 +0.00	84.80	84.40	84.60	111
28 Apr 26	84.40000 +0.00	84.80	84.40	84.60	61
27 Apr 26	84.40000 -1.60	86.00	84.40	85.80	258
24 Apr 26	86.00000 +0.80	86.00	84.80	85.20	435
23 Apr 26	85.20000 -1.20	86.60	85.20	86.60	237
22 Apr 26	86.40000 -0.60	87.40	86.40	87.00	410
21 Apr 26	87.00000 +0.40	87.20	86.60	86.60	200
20 Apr 26	86.60000 -0.60	87.80	86.60	86.80	325
17 Apr 26	87.20000 +0.20	87.60	84.80	87.20	2,114
16 Apr 26	87.00000 +0.60	87.40	86.60	86.60	181
15 Apr 26	86.40000 -2.40	87.00	86.40	87.00	258
14 Apr 26	88.80000 +5.20	88.80	84.00	84.00	683
13 Apr 26	83.60000 -1.40	84.40	83.60	84.00	171
10 Apr 26	85.00000 -1.20	85.80	84.40	85.80	388
09 Apr 26	86.20000 +0.20	86.20	86.00	86.00	245
08 Apr 26	86.00000 +1.60	86.00	84.00	84.00	1,680
07 Apr 26	84.40000 +0.20	84.40	83.00	84.00	698
02 Apr 26	84.20000 +1.80	84.40	82.40	82.40	410
01 Apr 26	82.40000 -0.20	83.20	81.00	82.40	2,811
31 Mar 26	82.60000 -3.00	85.60	81.00	85.60	5,666
30 Mar 26	85.60000 +0.20	85.80	84.60	85.80	579
27 Mar 26	85.40000 +0.00	86.20	84.80	84.80	481
26 Mar 26	85.40000 -0.20	86.00	85.20	85.60	202
25 Mar 26	85.60000 +0.00	85.80	84.80	85.40	509
24 Mar 26	85.60000 -1.20	87.00	85.60	86.60	902
23 Mar 26	86.80000 -0.80	87.20	81.00	87.00	2,329
20 Mar 26	87.60000 -0.20	88.40	87.60	87.80	155
19 Mar 26	87.80000 +0.00	88.20	87.80	87.80	374
18 Mar 26	87.80000 +0.00	88.00	87.40	87.40	156
17 Mar 26	87.80000 +0.20	87.80	87.20	87.40	87
16 Mar 26	87.60000 +2.20	88.00	85.40	85.60	385
13 Mar 26	85.40000 -0.60	86.20	85.40	85.80	411
12 Mar 26	86.00000 -1.20	87.20	85.20	86.80	466
11 Mar 26	87.20000 -0.20	87.80	87.20	87.60	399
10 Mar 26	87.40000 +0.20	88.00	87.00	87.00	289
09 Mar 26	87.20000 -0.40	87.40	87.00	87.40	138
06 Mar 26	87.60000 -0.60	88.00	86.60	88.00	1,150
05 Mar 26	88.20000 +0.80	88.20	87.00	87.40	820
04 Mar 26	87.40000 -0.20	87.80	86.60	87.60	289
03 Mar 26	87.60000 -0.80	88.60	86.40	88.40	787
02 Mar 26	88.40000 -2.60	91.00	88.40	90.60	486
27 Feb 26	91.00000 -1.60	92.80	91.00	92.80	309
26 Feb 26	92.60000 -0.60	93.20	92.60	93.20	117
25 Feb 26	93.20000 +0.20	93.60	92.40	93.00	1,350
24 Feb 26	93.00000 -0.80	93.80	93.00	93.80	225
23 Feb 26	93.80000 +2.40	93.80	92.20	92.60	1,076
20 Feb 26	91.40000 -2.60	92.20	90.40	90.40	312
19 Feb 26	94.00000 +5.80	94.00	88.20	88.20	1,238
18 Feb 26	88.20000 -0.60	88.20	87.40	88.00	428
17 Feb 26	88.80000 +0.80	88.80	88.20	88.20	396
16 Feb 26	88.00000 +0.20	89.40	88.00	88.60	618
13 Feb 26	87.80000 -2.60	90.60	87.80	90.40	1,895
12 Feb 26	90.40000 +0.00	90.60	90.20	90.40	137
11 Feb 26	90.40000 -1.20	91.60	90.20	91.60	4,635
10 Feb 26	91.60000 -0.20	91.80	90.60	91.80	310
09 Feb 26	91.80000 +0.40	92.20	91.60	92.00	402
06 Feb 26	91.40000 +0.40	91.40	90.80	91.00	579
05 Feb 26	91.00000 -0.40	91.20	91.00	91.20	121
04 Feb 26	91.40000 +1.20	91.40	90.40	90.40	385
03 Feb 26	90.20000 +0.20	90.60	90.20	90.20	175
02 Feb 26	90.00000 -0.40	90.60	90.00	90.40	124
30 Jan 26	90.40000 -0.60	91.40	90.20	91.40	337
29 Jan 26	91.00000 +0.40	91.40	90.60	90.80	371
28 Jan 26	90.60000 +0.40	91.00	90.00	90.40	328
27 Jan 26	90.20000 +0.40	90.20	90.00	90.00	122
26 Jan 26	89.80000 -0.40	90.00	89.80	90.00	198
23 Jan 26	90.20000 -0.40	90.60	89.80	90.60	253
22 Jan 26	90.60000 +1.00	90.60	89.60	89.80	769
21 Jan 26	89.60000 -0.60	91.40	89.60	89.60	934
20 Jan 26	90.20000 -0.60	90.80	89.80	90.80	585
19 Jan 26	90.80000 +0.00	91.20	90.20	90.60	434
16 Jan 26	90.80000 +0.20	91.40	90.00	91.40	365
15 Jan 26	90.60000 +0.80	92.20	90.60	92.20	310
14 Jan 26	89.80000 -4.00	93.80	89.80	93.80	431
13 Jan 26	93.80000 -0.40	94.80	93.60	94.40	1,350
12 Jan 26	94.20000 +1.60	94.20	92.00	92.60	896
09 Jan 26	92.60000 +1.80	92.60	90.60	90.60	486
08 Jan 26	90.80000 +0.00	91.20	90.40	91.00	169
07 Jan 26	90.80000 +0.60	90.80	90.00	90.20	346
06 Jan 26	90.20000 +0.80	90.20	89.40	89.40	229
05 Jan 26	89.40000 -0.20	90.20	89.40	89.80	324
02 Jan 26	89.60000 +0.40	90.20	89.40	89.40	423
31 Dec 25	89.20000 -0.80	90.80	89.20	90.20	600
30 Dec 25	90.00000 -1.40	91.60	90.00	90.80	639
29 Dec 25	91.40000 -0.20	92.00	90.20	91.20	817
24 Dec 25	91.60000 +0.60	91.60	91.00	91.00	226
23 Dec 25	91.00000 +1.00	91.00	89.60	90.00	295
22 Dec 25	90.00000 -1.00	91.40	89.60	90.80	933
19 Dec 25	91.00000 +1.80	91.00	88.00	89.20	3,102
18 Dec 25	89.20000 +0.00	89.40	89.20	89.40	1,292
17 Dec 25	89.20000 +0.80	89.60	88.20	88.80	1,090
16 Dec 25	88.40000 -0.40	89.40	88.20	89.40	1,018
15 Dec 25	88.80000 -1.40	90.00	88.80	90.00	1,189
12 Dec 25	90.20000 -2.00	92.40	90.20	92.40	945
11 Dec 25	92.20000 +0.60	94.00	91.60	91.60	1,155
10 Dec 25	91.60000 -2.20	94.00	91.00	93.80	786
09 Dec 25	93.80000 -1.40	95.20	92.00	95.20	3,670
08 Dec 25	95.20000 +0.40	96.40	95.00	96.40	715
05 Dec 25	94.80000 -0.40	95.60	94.80	95.20	280
04 Dec 25	95.20000 -0.80	96.20	95.20	96.20	924
03 Dec 25	96.00000 +0.00	97.20	95.80	96.20	390
02 Dec 25	96.00000 -0.60	96.80	94.00	96.60	457
01 Dec 25	96.60000 +0.60	97.00	95.40	96.60	565
28 Nov 25	96.00000 +0.20	96.60	93.00	93.00	709
27 Nov 25	95.80000 +3.20	95.80	92.40	92.40	426
26 Nov 25	92.60000 +1.00	92.60	91.60	91.80	232
25 Nov 25	91.60000 -0.20	92.20	91.20	92.20	977
24 Nov 25	91.80000 -0.60	92.40	91.80	92.40	138
21 Nov 25	92.40000 -1.60	92.40	91.20	91.20	692
20 Nov 25	94.00000 +1.40	94.20	93.80	93.80	296
19 Nov 25	92.60000 +1.80	93.60	91.00	91.00	327
18 Nov 25	90.80000 -3.20	94.20	90.80	94.00	855
17 Nov 25	94.00000 -3.00	97.80	94.00	97.20	696
14 Nov 25	97.00000 +2.80	98.60	97.00	98.20	933
13 Nov 25	94.20000 +0.40	94.20	93.60	93.60	286
12 Nov 25	93.80000 +0.20	94.00	93.60	93.80	303
11 Nov 25	93.60000 +0.00	94.00	93.60	93.80	427
10 Nov 25	93.60000 -0.20	93.80	93.40	93.40	242
07 Nov 25	93.80000 +0.00	93.80	93.60	93.80	240
06 Nov 25	93.80000 +0.00	93.80	93.60	93.60	246
05 Nov 25	93.80000 +0.20	93.80	93.40	93.60	566
04 Nov 25	93.60000 +0.00	93.80	93.60	93.60	658
03 Nov 25	93.60000 +0.00	94.00	93.60	94.00	2,125
31 Oct 25	93.60000 +0.00	94.20	93.60	94.00	7,153
30 Oct 25	93.60000 -0.60	94.20	93.60	94.00	2,361
29 Oct 25	94.20000 +0.20	94.20	93.80	94.00	281
28 Oct 25	94.00000 -1.40	95.00	94.00	94.60	286
27 Oct 25	95.40000 +1.80	95.40	93.80	94.00	549
24 Oct 25	93.60000 -1.80	95.40	92.40	95.20	1,718
23 Oct 25	95.40000 +1.20	96.00	95.00	95.00	685
22 Oct 25	94.20000 -0.20	94.60	94.20	94.20	392
21 Oct 25	94.40000 +0.20	94.60	94.00	94.20	545
20 Oct 25	94.20000 -3.80	97.20	94.20	97.20	1,142
17 Oct 25	98.00000 +3.20	99.00	93.40	94.00	2,302
16 Oct 25	94.80000 +2.00	95.80	93.00	93.00	937
15 Oct 25	92.80000 +3.40	92.80	89.40	89.60	1,142
14 Oct 25	89.40000 -0.60	89.60	89.20	89.60	142
13 Oct 25	90.00000 +0.80	90.00	89.00	89.00	907
10 Oct 25	89.20000 -0.80	90.00	88.60	90.00	1,983
09 Oct 25	90.00000 +0.00	90.00	88.60	88.60	1,278
08 Oct 25	90.00000 +2.20	90.00	87.60	87.60	732
07 Oct 25	87.80000 -0.80	88.00	87.20	88.00	324
06 Oct 25	88.60000 +0.80	88.60	87.00	88.00	813
03 Oct 25	87.80000 +0.80	87.80	86.80	87.00	378
02 Oct 25	87.00000 -0.60	87.80	85.80	87.80	572
01 Oct 25	87.60000 +0.00	87.80	87.60	87.60	220
30 Sep 25	87.60000 +0.20	88.00	87.00	88.00	738
29 Sep 25	87.40000 -0.20	88.40	87.40	87.60	472
26 Sep 25	87.60000 -0.40	88.20	87.60	88.00	547
25 Sep 25	88.00000 -1.60	89.80	88.00	89.60	1,069
24 Sep 25	89.60000 -0.40	90.00	89.60	89.80	813
23 Sep 25	90.00000 +0.00	90.00	89.40	89.80	163
22 Sep 25	90.00000 -0.20	90.40	89.60	90.40	372
19 Sep 25	90.20000 -0.40	90.60	90.00	90.40	562
18 Sep 25	90.60000 +0.00	90.60	90.40	90.40	80
17 Sep 25	90.60000 +0.40	90.60	90.20	90.20	152
16 Sep 25	90.20000 +0.00	90.40	90.00	90.20	187
15 Sep 25	90.20000 +0.20	90.40	90.00	90.00	163
12 Sep 25	90.00000 +0.00	90.60	90.00	90.20	271
11 Sep 25	90.00000 -0.20	90.20	90.00	90.20	289
10 Sep 25	90.20000 +0.00	90.80	89.80	90.80	4,584
09 Sep 25	90.20000 -0.20	91.00	90.20	90.20	3,794
08 Sep 25	90.40000 -0.80	91.20	90.40	91.20	318
05 Sep 25	91.20000 +0.00	91.60	91.00	91.00	368
04 Sep 25	91.20000 -1.40	92.40	90.80	92.40	775
03 Sep 25	92.60000 +0.40	92.60	92.00	92.20	194
02 Sep 25	92.20000 -0.20	92.80	92.20	92.40	212
01 Sep 25	92.40000 -0.40	93.20	92.00	92.80	560
29 Aug 25	92.80000 +0.00	92.80	92.20	92.80	65
28 Aug 25	92.80000 +0.80	93.00	92.40	93.00	392
27 Aug 25	92.00000 -0.80	93.20	92.00	93.00	1,244
26 Aug 25	92.80000 -0.20	93.00	92.40	93.00	217
25 Aug 25	93.00000 +0.00	93.00	92.80	93.00	240
22 Aug 25	93.00000 +1.00	93.00	92.40	92.80	156
21 Aug 25	92.00000 -1.20	93.60	92.00	93.60	515
20 Aug 25	93.20000 +1.00	93.20	92.60	92.80	231
19 Aug 25	92.20000 -0.60	93.20	92.20	93.20	961
18 Aug 25	92.80000 -0.40	94.00	92.80	93.40	383
15 Aug 25	93.20000 +0.00	93.40	93.00	93.20	53
14 Aug 25	93.20000 +0.20	93.20	93.00	93.00	61
13 Aug 25	93.00000 -0.20	93.20	92.80	93.20	224
12 Aug 25	93.20000 +0.00	93.40	93.20	93.40	182
11 Aug 25	93.20000 -0.20	93.60	93.20	93.60	231
08 Aug 25	93.40000 +0.20	94.00	92.80	93.20	351
07 Aug 25	93.20000 -0.20	93.20	93.00	93.20	125
06 Aug 25	93.40000 -0.80	94.20	92.20	94.00	677
05 Aug 25	94.20000 +0.20	94.20	93.80	94.00	174
04 Aug 25	94.00000 +0.60	94.00	93.60	93.60	119
01 Aug 25	93.40000 -1.40	93.60	93.20	93.20	429
31 Jul 25	94.80000 -0.20	95.20	94.60	95.20	238
30 Jul 25	95.00000 +0.00	95.40	95.00	95.00	421
29 Jul 25	95.00000 +0.60	95.00	94.20	95.00	381
28 Jul 25	94.40000 -0.80	95.60	94.40	95.20	1,506
25 Jul 25	95.20000 +0.00	95.20	94.80	95.20	311
24 Jul 25	95.20000 -0.40	95.20	94.60	95.20	348
23 Jul 25	95.60000 +0.60	95.60	93.60	93.60	6,209
22 Jul 25	95.00000 -0.40	95.00	94.60	95.00	259
21 Jul 25	95.40000 -0.20	95.80	94.00	95.40	1,482
18 Jul 25	95.60000 +0.20	95.60	95.20	95.60	239
17 Jul 25	95.40000 -0.60	96.00	95.00	96.00	447
16 Jul 25	96.00000 -1.40	97.20	95.60	97.20	504
15 Jul 25	97.40000 +0.40	97.40	96.60	96.80	228
14 Jul 25	97.00000 +0.00	97.00	96.60	97.00	36
11 Jul 25	97.00000 +0.00	97.00	96.40	96.40	275
10 Jul 25	97.00000 -0.60	97.40	96.40	97.40	161
09 Jul 25	97.60000 -0.20	97.80	97.40	97.80	100
08 Jul 25	97.80000 +1.60	97.80	95.80	96.20	412
07 Jul 25	96.20000 +0.20	96.20	95.60	96.00	138
04 Jul 25	96.00000 +0.00	96.00	95.80	96.00	130
03 Jul 25	96.00000 +0.40	96.00	95.40	95.60	149
02 Jul 25	95.60000 +1.80	95.60	93.80	93.80	2,959
01 Jul 25	93.80000 +0.00	94.20	93.60	93.80	583
30 Jun 25	93.80000 -0.60	94.60	93.80	94.60	420
27 Jun 25	94.40000 -0.20	94.60	94.20	94.60	155
26 Jun 25	94.60000 -0.20	95.60	94.20	95.60	329
25 Jun 25	94.80000 -1.60	96.40	94.80	96.40	343
24 Jun 25	96.40000 +0.00	96.80	96.00	96.40	337
23 Jun 25	96.40000 -1.20	97.00	96.40	97.00	221
20 Jun 25	97.60000 +0.00	98.00	97.00	98.00	322
19 Jun 25	97.60000 -0.40	98.00	97.40	98.00	64
18 Jun 25	98.00000 -0.80	98.60	97.80	98.60	93
17 Jun 25	98.80000 +0.40	98.80	98.00	98.60	155
16 Jun 25	98.40000 -1.40	99.40	97.60	99.00	496
13 Jun 25	99.80000 +0.80	100.00	99.00	99.00	154
12 Jun 25	99.00000 -0.80	99.40	98.60	98.60	436
11 Jun 25	99.80000 +2.80	100.00	97.00	97.00	440
10 Jun 25	97.00000 +1.40	97.00	94.60	94.60	253
09 Jun 25	95.60000 +0.60	95.60	94.60	95.00	4,790
06 Jun 25	95.00000 +0.00	95.00	94.60	95.00	557
05 Jun 25	95.00000 -0.40	96.00	95.00	96.00	438
04 Jun 25	95.40000 -1.20	96.60	95.40	96.40	319
03 Jun 25	96.60000 +2.00	96.60	94.60	94.60	196
02 Jun 25	94.60000 -1.40	95.60	94.40	95.00	418
30 May 25	96.00000 +0.00	96.60	94.80	96.00	1,010
29 May 25	96.00000 +0.80	96.00	95.40	95.40	126
28 May 25	95.20000 -0.40	95.60	95.00	95.40	365
27 May 25	95.60000 -0.40	96.00	95.40	96.00	126
26 May 25	96.00000 +1.00	96.80	95.60	96.00	355
23 May 25	95.00000 -3.00	97.80	94.60	97.80	448
22 May 25	98.00000 +1.00	98.00	97.00	97.00	200
21 May 25	97.00000 +0.40	97.00	96.40	96.60	55
20 May 25	96.60000 -0.20	97.80	96.60	96.80	163
19 May 25	96.80000 -1.20	98.80	96.80	98.00	175
16 May 25	98.00000 +0.60	98.00	96.60	97.40	132
15 May 25	97.40000 +0.00	97.40	96.40	97.40	194
14 May 25	97.40000 +0.40	97.40	96.00	96.00	1,238
13 May 25	97.00000 +0.80	97.00	95.60	96.00	168
12 May 25	96.20000 -0.60	97.40	95.80	97.40	443
09 May 25	96.80000 +0.80	97.00	95.40	96.00	154
08 May 25	96.00000 +0.00	96.40	95.40	96.00	70
07 May 25	96.00000 -0.40	96.60	96.00	96.60	123
06 May 25	96.40000 -0.40	97.00	95.60	96.00	275
05 May 25	96.80000 -0.20	97.00	96.40	96.60	399
02 May 25	97.00000 +0.00	97.00	96.20	97.00	394
30 Apr 25	97.00000 -0.20	97.60	96.40	97.60	161
29 Apr 25	97.20000 +0.40	98.00	97.00	97.00	479
28 Apr 25	96.80000 +1.00	98.00	95.60	95.80	888
25 Apr 25	95.80000 +0.80	96.60	95.00	95.00	1,057
24 Apr 25	95.00000 +0.20	95.00	94.00	94.60	425
23 Apr 25	94.80000 +0.80	94.80	94.00	94.00	281
22 Apr 25	94.00000 -0.40	94.60	93.40	94.00	339
17 Apr 25	94.40000 -0.80	95.00	93.60	94.00	84
16 Apr 25	95.20000 +2.00	95.60	94.00	95.00	262
15 Apr 25	93.20000 -0.20	94.60	93.20	94.60	71
14 Apr 25	93.40000 -1.60	95.00	93.20	94.80	427
11 Apr 25	95.00000 +0.60	95.80	94.80	95.00	245
10 Apr 25	94.40000 +0.20	97.60	94.20	95.60	462
09 Apr 25	94.20000 -1.40	95.60	94.20	95.60	641
08 Apr 25	95.60000 +1.40	95.60	94.80	94.80	108
07 Apr 25	94.20000 -2.00	96.20	94.20	96.00	1,019
04 Apr 25	96.20000 -2.80	98.60	96.20	98.00	385
03 Apr 25	99.00000 +0.60	99.00	98.00	98.40	521
02 Apr 25	98.40000 +0.00	99.00	98.40	98.40	139
01 Apr 25	98.40000 -0.20	99.60	98.40	98.60	154
31 Mar 25	98.60000 -1.40	100.00	96.20	100.00	671
28 Mar 25	100.00000 -1.00	100.50	100.00	100.50	275
27 Mar 25	101.00000 +1.00	101.00	99.20	101.00	191
26 Mar 25	100.00000 +1.60	100.00	98.20	100.00	189
25 Mar 25	98.40000 -1.60	100.00	98.40	99.00	255
24 Mar 25	100.00000 +1.20	100.00	98.40	100.00	138
21 Mar 25	98.80000 +0.80	98.80	98.20	98.20	60
20 Mar 25	98.00000 +0.00	99.00	97.40	98.20	407
19 Mar 25	98.00000 -1.60	99.20	98.00	99.20	1,176
18 Mar 25	99.60000 +0.20	100.00	99.20	99.20	508
17 Mar 25	99.40000 -0.60	101.00	99.00	101.00	566
14 Mar 25	100.00000 -1.00	101.00	99.20	101.00	1,132
13 Mar 25	101.00000 -1.00	104.00	100.00	103.50	996
12 Mar 25	102.00000 -3.00	105.00	102.00	105.00	2,010
11 Mar 25	105.00000 +1.00	107.00	104.00	106.00	3,424
10 Mar 25	104.00000 +5.00	108.00	100.50	100.50	4,942
07 Mar 25	99.00000 -1.00	100.00	99.00	100.00	440
06 Mar 25	100.00000 -1.00	102.00	99.60	99.60	329
05 Mar 25	101.00000 +0.50	101.00	100.00	100.00	80
04 Mar 25	100.50000 +0.50	102.00	99.60	102.00	415
03 Mar 25	100.00000 +0.00	104.00	100.00	104.00	992
28 Feb 25	100.00000 -4.50	106.00	100.00	104.50	1,225
27 Feb 25	104.50000 +4.00	105.00	102.00	103.00	1,731
26 Feb 25	100.50000 +0.90	102.00	99.00	99.00	2,097
25 Feb 25	99.60000 +1.60	99.60	98.40	99.00	109
24 Feb 25	98.00000 -0.80	99.00	98.00	99.00	1,353
21 Feb 25	98.80000 -0.20	99.80	98.40	98.80	99
20 Feb 25	99.00000 +0.00	99.20	98.60	98.60	617
19 Feb 25	99.00000 -1.50	102.00	99.00	100.50	2,944
18 Feb 25	100.50000 -1.00	102.00	100.50	101.50	407
17 Feb 25	101.50000 -1.50	103.00	101.50	102.00	286
14 Feb 25	103.00000 +0.50	104.00	102.00	103.00	302
13 Feb 25	102.50000 +0.00	103.50	102.00	102.50	284
12 Feb 25	102.50000 +0.00	103.00	102.00	103.00	84
11 Feb 25	102.50000 -1.00	104.00	102.50	103.00	204
10 Feb 25	103.50000 -0.50	105.00	103.50	105.00	547
07 Feb 25	104.00000 -1.50	106.50	104.00	106.00	938
06 Feb 25	105.50000 +0.00	106.00	105.00	105.50	316
05 Feb 25	105.50000 +0.00	105.50	104.00	104.50	221
04 Feb 25	105.50000 +2.00	106.50	103.00	104.00	276
03 Feb 25	103.50000 -1.50	105.50	103.00	105.00	412
31 Jan 25	105.00000 +2.50	106.00	101.00	101.50	291
30 Jan 25	102.50000 +2.00	102.50	100.00	100.00	897
29 Jan 25	100.50000 +0.50	102.00	100.00	100.00	3,019
28 Jan 25	100.00000 +0.40	100.50	100.00	100.00	1,099
27 Jan 25	99.60000 -0.40	100.50	99.60	99.60	30
24 Jan 25	100.00000 +1.00	100.00	99.00	100.00	368
23 Jan 25	99.00000 -0.20	99.60	99.00	99.20	196
22 Jan 25	99.20000 -0.80	100.00	99.00	100.00	543
21 Jan 25	100.00000 +0.00	101.00	100.00	100.00	422
20 Jan 25	100.00000 +1.00	102.00	99.00	99.40	1,063
17 Jan 25	99.00000 +0.60	99.40	98.60	98.60	704
16 Jan 25	98.40000 -0.60	99.20	98.40	99.00	321
15 Jan 25	99.00000 +0.80	99.80	98.00	99.80	595
14 Jan 25	98.20000 -0.80	101.00	98.20	99.20	512
13 Jan 25	99.00000 +1.00	101.50	98.00	98.00	565
10 Jan 25	98.00000 -1.20	100.50	98.00	99.40	178
09 Jan 25	99.20000 -1.80	101.00	99.00	100.00	188
08 Jan 25	101.00000 +1.00	101.00	99.20	100.00	61
07 Jan 25	100.00000 -1.00	102.00	100.00	102.00	266
06 Jan 25	101.00000 -1.00	102.00	101.00	101.50	118
03 Jan 25	102.00000 +0.00	102.50	101.50	102.00	168
02 Jan 25	102.00000 -1.00	103.00	102.00	102.00	132
31 Dec 24	103.00000 +0.00	104.50	102.50	104.50	78
30 Dec 24	103.00000 -0.50	104.00	103.00	104.00	134
27 Dec 24	103.50000 -0.50	105.00	103.50	104.00	233
24 Dec 24	104.00000 +1.00	104.00	103.00	103.00	162
23 Dec 24	103.00000 -2.00	104.00	102.50	104.00	525
20 Dec 24	105.00000 +0.00	105.50	104.50	105.50	233
19 Dec 24	105.00000 +0.00	106.00	104.00	104.00	385
18 Dec 24	105.00000 -4.00	108.50	105.00	108.50	143
17 Dec 24	109.00000 +0.50	110.00	107.00	110.00	331
16 Dec 24	108.50000 +1.00	110.00	107.50	109.00	627
13 Dec 24	107.50000 -0.50	110.00	107.50	109.00	3,362
12 Dec 24	108.00000 +1.00	108.50	106.00	107.00	290
11 Dec 24	107.00000 +3.00	109.00	104.50	104.50	477
10 Dec 24	104.00000 +1.50	105.00	103.00	105.00	3,863
09 Dec 24	102.50000 +1.50	104.50	102.00	102.50	256
06 Dec 24	101.00000 -0.50	102.00	100.00	102.00	626
05 Dec 24	101.50000 +2.30	102.00	99.00	99.00	680
04 Dec 24	99.20000 -0.40	101.50	99.00	99.60	1,703
03 Dec 24	99.60000 -0.40	101.50	99.60	101.50	368
02 Dec 24	100.00000 +1.40	101.50	98.60	98.60	953
29 Nov 24	98.60000 +0.20	100.00	98.20	98.20	5,651
28 Nov 24	98.40000 -1.60	100.00	98.40	99.80	290
27 Nov 24	100.00000 +0.40	100.00	99.20	99.60	357
26 Nov 24	99.60000 +0.20	100.00	99.00	99.60	873
25 Nov 24	99.40000 +0.00	100.50	99.40	100.00	1,289
22 Nov 24	99.40000 +0.80	99.80	98.00	99.00	1,201
21 Nov 24	98.60000 +0.20	98.60	97.40	98.40	685
20 Nov 24	98.40000 +0.00	98.80	98.20	98.40	101
19 Nov 24	98.40000 +0.00	99.00	98.20	99.00	66
18 Nov 24	98.40000 -0.60	100.00	98.00	99.20	678
15 Nov 24	99.00000 -1.50	100.50	99.00	100.50	124
14 Nov 24	100.50000 +0.50	100.50	99.20	100.00	163
13 Nov 24	100.00000 +0.20	100.00	99.00	99.00	1,009
12 Nov 24	99.80000 -0.20	101.00	99.60	101.00	638
11 Nov 24	100.00000 +0.00	102.00	100.00	101.00	261
08 Nov 24	100.00000 -1.00	101.00	100.00	101.00	76
07 Nov 24	101.00000 +0.00	102.00	100.00	101.00	932
06 Nov 24	101.00000 +0.50	101.50	100.50	101.50	161
05 Nov 24	100.50000 +0.00	101.50	100.50	100.50	869
04 Nov 24	100.50000 -0.50	101.50	100.50	101.00	890
01 Nov 24	101.00000 +0.50	101.00	100.00	100.50	593
31 Oct 24	100.50000 +0.00	100.50	99.60	99.60	104
30 Oct 24	100.50000 +0.50	100.50	99.60	100.50	153
29 Oct 24	100.00000 -2.00	100.50	99.40	100.00	434
28 Oct 24	102.00000 +2.00	102.00	99.80	100.00	424
25 Oct 24	100.00000 +0.00	100.00	99.60	100.00	235
24 Oct 24	100.00000 +0.00	100.00	98.40	100.00	323
23 Oct 24	100.00000 +0.00	101.00	98.40	100.00	1,579
22 Oct 24	100.00000 +0.80	102.00	99.00	99.00	1,952
21 Oct 24	99.20000 -2.30	102.00	99.00	101.00	2,828
18 Oct 24	101.50000 -0.50	102.50	99.60	102.00	1,155
17 Oct 24	102.00000 +2.00	102.50	99.40	99.40	618
16 Oct 24	100.00000 +0.60	100.50	99.40	100.00	505
15 Oct 24	99.40000 +0.00	100.00	99.40	100.00	99
14 Oct 24	99.40000 -1.10	100.50	99.20	100.00	1,019
11 Oct 24	100.50000 +0.00	101.00	100.00	100.50	1,293
10 Oct 24	100.50000 +1.10	100.50	99.40	99.40	184
09 Oct 24	99.40000 -0.40	101.50	99.40	99.80	482
08 Oct 24	99.80000 -1.70	101.00	99.40	99.40	403
07 Oct 24	101.50000 +1.50	101.50	100.00	100.00	694
04 Oct 24	100.00000 -4.00	104.50	100.00	104.50	2,170
03 Oct 24	104.00000 -2.00	106.00	104.00	106.00	366
02 Oct 24	106.00000 +0.00	106.50	105.00	105.00	434
01 Oct 24	106.00000 -1.00	109.50	106.00	109.00	839
30 Sep 24	107.00000 -3.00	110.00	107.00	110.00	259
27 Sep 24	110.00000 -2.00	112.00	110.00	112.00	454
26 Sep 24	112.00000 +0.00	112.00	111.50	112.00	205
25 Sep 24	112.00000 +4.00	112.00	107.00	107.50	271
24 Sep 24	108.00000 -0.50	108.00	107.50	107.50	216
23 Sep 24	108.50000 +0.00	109.50	108.00	108.00	146
20 Sep 24	108.50000 -0.50	109.00	108.50	109.00	42
19 Sep 24	109.00000 +0.00	111.00	108.00	111.00	355
18 Sep 24	109.00000 -2.00	111.00	109.00	111.00	197
17 Sep 24	111.00000 +0.00	111.50	109.50	111.50	340
16 Sep 24	111.00000 -0.50	112.00	110.50	111.50	98
13 Sep 24	111.50000 +0.00	112.50	111.50	111.50	824
12 Sep 24	111.50000 +0.00	112.50	111.00	112.00	146
11 Sep 24	111.50000 +0.00	112.00	111.50	112.00	40
10 Sep 24	111.50000 -1.00	114.50	111.50	112.50	793
09 Sep 24	112.50000 +0.50	114.00	111.50	113.00	192
06 Sep 24	112.00000 +0.00	113.00	112.00	112.00	32
05 Sep 24	112.00000 +0.50	113.00	112.00	112.00	75
04 Sep 24	111.50000 -0.50	114.00	111.50	114.00	247
03 Sep 24	112.00000 -1.50	115.00	112.00	113.50	209
02 Sep 24	113.50000 +0.00	114.50	113.00	114.00	140
30 Aug 24	113.50000 -0.50	115.00	113.50	113.50	146
29 Aug 24	114.00000 -1.00	115.50	114.00	115.00	228
28 Aug 24	115.00000 -0.50	116.00	115.00	116.00	586
27 Aug 24	115.50000 -1.00	116.50	115.50	116.00	171
26 Aug 24	116.50000 +0.00	116.50	115.50	116.00	193
23 Aug 24	116.50000 +0.00	117.00	116.50	116.50	146
22 Aug 24	116.50000 -1.00	117.50	116.50	117.50	116
21 Aug 24	117.50000 +0.00	117.50	117.50	117.50	19
20 Aug 24	117.50000 -0.50	118.00	117.50	118.00	65
19 Aug 24	118.00000 +0.50	118.00	117.50	118.00	47
16 Aug 24	117.50000 -0.50	118.50	116.00	118.00	299
15 Aug 24	118.00000 +0.00	118.00	117.50	118.00	19
14 Aug 24	118.00000 +1.00	118.00	117.50	117.50	19
13 Aug 24	117.00000 -3.00	120.00	117.00	120.00	141
12 Aug 24	120.00000 +0.00	120.00	120.00	120.00	8
09 Aug 24	120.00000 +1.00	120.00	119.00	119.00	619
08 Aug 24	119.00000 +1.50	119.00	117.00	117.00	112
07 Aug 24	117.50000 +0.00	118.50	116.00	117.00	200
06 Aug 24	117.50000 -0.50	117.50	116.00	117.50	81
05 Aug 24	118.00000 -1.00	119.00	116.00	119.00	693
02 Aug 24	119.00000 -1.00	121.00	119.00	120.50	135
01 Aug 24	120.00000 +0.50	121.50	120.00	120.50	18
31 Jul 24	119.50000 -2.50	122.00	118.50	122.00	673
30 Jul 24	122.00000 +2.00	122.00	120.50	120.50	148
29 Jul 24	120.00000 +1.00	120.50	119.00	119.00	71
26 Jul 24	119.00000 +0.00	119.50	119.00	119.50	33
25 Jul 24	119.00000 -0.50	119.50	119.00	119.50	14
24 Jul 24	119.50000 -2.50	122.00	119.00	121.50	357
23 Jul 24	122.00000 +2.00	122.00	121.00	121.00	122
22 Jul 24	120.00000 +0.50	121.00	118.50	118.50	95
19 Jul 24	119.50000 +0.00	120.50	118.50	118.50	69
18 Jul 24	119.50000 -1.00	120.50	118.00	119.50	108
17 Jul 24	120.50000 +0.00	121.50	120.00	120.50	82
16 Jul 24	120.50000 -2.00	122.50	120.00	122.50	759
15 Jul 24	122.50000 +0.50	123.00	120.50	123.00	182
12 Jul 24	122.00000 +0.00	123.00	120.00	123.00	180
11 Jul 24	122.00000 -1.00	123.00	122.00	122.00	29
10 Jul 24	123.00000 +0.00	123.00	123.00	123.00	145
09 Jul 24	123.00000 +1.00	123.00	120.50	122.00	689
08 Jul 24	122.00000 +4.50	122.00	117.50	118.50	733
05 Jul 24	117.50000 +2.00	117.50	114.50	115.00	93
04 Jul 24	115.50000 +0.50	116.00	113.00	114.50	478
03 Jul 24	115.00000 +0.00	115.00	113.00	115.00	120
02 Jul 24	115.00000 +1.00	115.50	113.00	114.00	1,848
01 Jul 24	114.00000 +1.00	115.00	114.00	114.00	417
28 Jun 24	113.00000 -2.50	116.50	113.00	116.50	9
27 Jun 24	115.50000 +0.00	116.00	112.00	115.50	755
26 Jun 24	115.50000 +0.00	116.50	115.00	116.00	127
25 Jun 24	115.50000 -1.00	117.00	115.50	117.00	49
24 Jun 24	116.50000 -0.50	117.50	116.00	117.00	700
21 Jun 24	117.00000 -3.50	120.50	117.00	120.50	348
20 Jun 24	120.50000 +0.50	120.50	119.00	120.50	124
19 Jun 24	120.00000 +0.00	121.00	119.50	121.00	29
18 Jun 24	120.00000 -0.50	120.50	119.00	120.50	440
17 Jun 24	120.50000 -1.00	122.50	120.50	121.00	638
14 Jun 24	121.50000 -1.50	125.00	121.50	123.00	547
13 Jun 24	123.00000 -0.50	125.00	123.00	123.50	115
12 Jun 24	123.50000 -2.00	125.00	123.50	124.50	233
11 Jun 24	125.50000 -1.50	127.00	125.00	127.00	145
10 Jun 24	127.00000 +0.00	128.00	126.00	126.00	487
07 Jun 24	127.00000 -0.50	127.50	126.50	127.50	210
06 Jun 24	127.50000 +0.50	127.50	127.00	127.00	72
05 Jun 24	127.00000 +2.00	127.00	125.00	126.50	106
04 Jun 24	125.00000 -0.50	126.50	125.00	125.50	709
03 Jun 24	125.50000 +0.50	126.00	125.00	126.00	590
31 May 24	125.00000 +0.50	125.50	124.00	125.00	195
30 May 24	124.50000 +0.50	124.50	124.00	124.00	49
29 May 24	124.00000 +1.00	125.50	123.00	123.50	523
28 May 24	123.00000 +0.00	124.50	123.00	124.50	285
27 May 24	123.00000 -3.00	126.50	123.00	126.50	722
24 May 24	126.00000 +3.50	126.00	121.50	122.50	1,992
23 May 24	122.50000 +0.00	122.50	121.00	122.50	77
22 May 24	122.50000 +2.00	123.00	120.00	121.00	232
21 May 24	120.50000 -1.00	122.00	120.50	121.50	46
20 May 24	121.50000 -1.00	122.50	120.00	122.50	185
17 May 24	122.50000 +1.00	123.00	121.00	121.50	485
16 May 24	121.50000 +1.50	121.50	120.00	121.00	179
15 May 24	120.00000 -1.00	121.00	120.00	121.00	1,403
14 May 24	121.00000 +1.00	121.00	120.00	120.50	32
13 May 24	120.00000 -0.50	121.00	120.00	120.00	274
10 May 24	120.50000 -1.00	120.50	120.00	120.00	59
09 May 24	121.50000 +0.00	121.50	121.50	121.50	3
08 May 24	121.50000 +0.50	122.00	120.00	121.00	261
07 May 24	121.00000 +1.00	121.00	120.00	120.00	182
06 May 24	120.00000 -1.00	121.50	120.00	121.50	50
03 May 24	121.00000 +1.00	121.50	121.00	121.50	128
02 May 24	120.00000 -2.00	121.50	119.00	121.50	136
30 Apr 24	122.00000 +0.00	122.00	119.50	122.00	775
29 Apr 24	122.00000 +0.50	122.00	120.50	121.50	199
26 Apr 24	121.50000 +0.50	121.50	121.00	121.00	5
25 Apr 24	121.00000 -0.50	121.00	120.00	121.00	47
24 Apr 24	121.50000 +0.50	121.50	121.00	121.00	4
23 Apr 24	121.00000 +1.00	121.00	120.00	120.50	149
22 Apr 24	120.00000 -1.00	122.00	120.00	121.00	281
19 Apr 24	121.00000 +0.50	121.50	120.00	120.50	220
18 Apr 24	120.50000 +0.00	121.00	120.00	121.00	182
17 Apr 24	120.50000 +0.00	121.00	119.00	120.50	191
16 Apr 24	120.50000 -0.50	121.50	120.50	121.00	11
15 Apr 24	121.00000 +0.00	121.00	119.00	121.00	230
12 Apr 24	121.00000 +0.50	121.50	118.00	121.50	195
11 Apr 24	120.50000 -2.00	122.50	120.00	122.50	491
10 Apr 24	122.50000 +1.50	122.50	119.50	120.50	118
09 Apr 24	121.00000 +1.00	122.00	120.00	120.50	218
08 Apr 24	120.00000 -1.00	122.00	120.00	120.50	382
05 Apr 24	121.00000 -0.50	122.00	120.00	122.00	201
04 Apr 24	121.50000 +1.50	121.50	120.00	120.50	171
03 Apr 24	120.00000 -3.00	123.00	120.00	121.00	180
02 Apr 24	123.00000 +2.50	123.00	119.00	121.00	4,598
28 Mar 24	120.50000 +2.50	121.00	118.00	119.00	111
27 Mar 24	118.00000 +0.00	118.00	117.00	117.50	474
26 Mar 24	118.00000 +1.00	118.00	116.50	116.50	99
25 Mar 24	117.00000 -1.50	118.00	116.50	118.00	582
22 Mar 24	118.50000 -1.00	120.00	117.50	119.50	122
21 Mar 24	119.50000 -0.50	120.00	118.00	120.00	178
20 Mar 24	120.00000 -0.50	120.50	119.50	119.50	54
19 Mar 24	120.50000 +1.50	120.50	119.00	119.00	213
18 Mar 24	119.00000 -3.00	122.00	117.00	122.00	1,210
15 Mar 24	122.00000 +1.50	123.00	121.00	123.00	50
14 Mar 24	120.50000 -0.50	123.00	120.50	120.50	587
13 Mar 24	121.00000 -1.00	123.00	120.50	123.00	653
12 Mar 24	122.00000 -0.50	122.50	122.00	122.00	612
11 Mar 24	122.50000 +0.00	123.50	122.50	123.50	151
08 Mar 24	122.50000 -0.50	125.00	122.50	125.00	130
07 Mar 24	123.00000 -2.00	125.00	123.00	125.00	60
06 Mar 24	125.00000 +1.00	125.00	122.50	124.00	1,270
05 Mar 24	124.00000 +0.00	124.00	124.00	124.00	1
04 Mar 24	124.00000 +1.50	125.00	122.50	122.50	149
01 Mar 24	122.50000 -0.50	124.00	122.50	123.00	457
29 Feb 24	123.00000 -1.50	125.00	122.50	124.50	175
28 Feb 24	124.50000 +1.00	124.50	124.00	124.00	79
27 Feb 24	123.50000 +0.50	123.50	123.00	123.00	285
26 Feb 24	123.00000 +1.00	124.00	122.50	124.00	135
23 Feb 24	122.00000 -1.00	125.00	122.00	123.50	214
22 Feb 24	123.00000 -1.50	125.00	123.00	124.50	5,875
21 Feb 24	124.50000 +2.00	125.00	123.50	123.50	1,647
20 Feb 24	122.50000 -0.50	123.00	122.00	123.00	188
19 Feb 24	123.00000 +0.00	123.00	122.00	122.00	198
16 Feb 24	123.00000 +1.50	124.00	122.00	122.00	85
15 Feb 24	121.50000 +1.50	121.50	120.50	120.50	111
14 Feb 24	120.00000 -0.50	121.00	120.00	121.00	60
13 Feb 24	120.50000 +0.00	121.00	120.50	121.00	11
12 Feb 24	120.50000 -0.50	121.00	119.50	121.00	335
09 Feb 24	121.00000 -1.50	124.50	121.00	122.50	372
08 Feb 24	122.50000 -2.50	125.00	122.00	122.00	3,707
07 Feb 24	125.00000 +2.00	125.00	122.50	122.50	2,298
06 Feb 24	123.00000 +2.00	123.00	120.00	122.00	189
05 Feb 24	121.00000 -3.50	123.00	121.00	123.00	149
02 Feb 24	124.50000 -0.50	124.50	124.50	124.50	5
01 Feb 24	125.00000 +1.50	125.00	122.00	122.00	184
31 Jan 24	123.50000 +1.50	124.00	119.00	122.00	671
30 Jan 24	122.00000 -1.00	125.00	122.00	123.00	786
29 Jan 24	123.00000 -2.00	128.00	123.00	128.00	256
26 Jan 24	125.00000 +0.00	128.50	125.00	125.50	103
25 Jan 24	125.00000 -4.00	128.00	125.00	128.00	842
24 Jan 24	129.00000 +1.00	129.00	128.00	128.00	46
23 Jan 24	128.00000 -2.00	130.00	128.00	130.00	43
22 Jan 24	130.00000 +5.00	130.00	125.00	125.00	1,668
19 Jan 24	125.00000 -3.00	128.00	124.00	128.00	230
18 Jan 24	128.00000 +3.00	128.50	123.00	124.00	1,461
17 Jan 24	125.00000 -2.00	128.00	125.00	128.00	967
16 Jan 24	127.00000 +2.00	128.50	125.50	125.50	351
15 Jan 24	125.00000 +2.00	125.00	123.00	124.00	519
12 Jan 24	123.00000 +2.50	123.50	121.00	121.00	305
11 Jan 24	120.50000 +0.50	124.00	119.00	120.50	778
10 Jan 24	120.00000 +1.00	124.00	119.00	119.50	259
09 Jan 24	119.00000 +0.00	122.00	118.00	119.50	375
08 Jan 24	119.00000 +0.00	121.00	119.00	119.50	2,097
05 Jan 24	119.00000 -0.50	120.50	119.00	120.50	108
04 Jan 24	119.50000 -1.00	121.50	119.50	120.50	1,496
03 Jan 24	120.50000 -0.50	122.00	120.00	122.00	1,134
02 Jan 24	121.00000 +0.00	123.00	120.50	123.00	339
29 Dec 23	121.00000 -1.00	122.50	121.00	122.00	70
28 Dec 23	122.00000 +1.00	122.00	120.00	120.50	479
27 Dec 23	121.00000 +0.00	121.00	120.00	120.00	180
22 Dec 23	121.00000 +2.50	121.00	116.50	118.50	962
21 Dec 23	118.50000 +0.00	119.00	117.00	119.00	1,250
20 Dec 23	118.50000 -0.50	118.50	118.00	118.00	27
19 Dec 23	119.00000 +0.50	119.00	117.00	118.50	769
18 Dec 23	118.50000 -0.50	119.50	118.00	118.50	924
15 Dec 23	119.00000 -1.00	119.50	118.00	119.00	120
14 Dec 23	120.00000 +2.00	120.00	117.00	117.00	193
13 Dec 23	118.00000 -1.50	120.00	118.00	120.00	1,906
12 Dec 23	119.50000 -1.00	119.50	119.00	119.50	37
11 Dec 23	120.50000 +1.50	120.50	119.50	119.50	919
08 Dec 23	119.00000 +0.50	120.00	118.50	118.50	1,925
07 Dec 23	118.50000 -2.50	121.00	118.50	121.00	369
06 Dec 23	121.00000 +1.50	121.00	120.00	120.00	187
05 Dec 23	119.50000 -1.50	121.00	119.00	120.50	65
04 Dec 23	121.00000 +1.00	122.00	117.50	120.00	362
01 Dec 23	120.00000 -1.00	123.00	120.00	121.50	252
30 Nov 23	121.00000 -0.50	121.00	120.00	120.00	128
29 Nov 23	121.50000 +3.50	121.50	121.00	121.00	160
28 Nov 23	118.00000 -1.00	122.00	118.00	122.00	548
27 Nov 23	119.00000 -3.00	125.00	118.00	123.00	921
24 Nov 23	122.00000 +2.00	122.00	120.00	122.00	1,484
23 Nov 23	120.00000 -1.00	121.50	119.00	121.50	129
22 Nov 23	121.00000 +0.00	122.00	121.00	121.00	189
21 Nov 23	121.00000 +0.00	122.00	120.00	121.50	179
20 Nov 23	121.00000 -2.00	123.00	121.00	123.00	96
17 Nov 23	123.00000 +0.00	124.00	121.00	124.00	201
16 Nov 23	123.00000 +3.00	123.00	120.50	120.50	107
15 Nov 23	120.00000 +1.00	122.00	119.00	119.00	279
14 Nov 23	119.00000 +1.00	119.50	117.00	118.00	227
13 Nov 23	118.00000 +0.00	118.00	116.50	118.00	460
10 Nov 23	118.00000 -1.50	119.50	118.00	119.50	187
09 Nov 23	119.50000 +0.50	120.00	118.00	118.50	71
08 Nov 23	119.00000 +1.00	120.00	118.00	118.00	213
07 Nov 23	118.00000 -2.00	118.50	118.00	118.50	365
06 Nov 23	120.00000 +0.00	121.00	120.00	121.00	104
03 Nov 23	120.00000 +0.00	120.00	119.00	120.00	147
02 Nov 23	120.00000 +2.00	120.00	118.50	118.50	142
01 Nov 23	118.00000 +0.00	119.50	118.00	119.50	24
31 Oct 23	118.00000 -2.00	119.50	118.00	119.50	3
30 Oct 23	120.00000 +2.00	120.00	118.00	118.00	369
27 Oct 23	118.00000 +0.00	120.00	118.00	120.00	495
26 Oct 23	118.00000 -2.00	119.50	118.00	119.00	195
25 Oct 23	120.00000 +1.00	120.00	117.50	118.50	58
24 Oct 23	119.00000 +2.00	119.00	116.50	117.00	40
23 Oct 23	117.00000 -1.00	118.50	116.00	118.50	535
20 Oct 23	118.00000 -0.50	119.00	118.00	118.50	87
19 Oct 23	118.50000 +0.50	118.50	117.50	117.50	127
18 Oct 23	118.00000 -0.50	118.50	117.50	118.50	233
17 Oct 23	118.50000 -1.50	118.50	117.50	118.00	137
16 Oct 23	120.00000 +1.00	121.00	119.00	119.00	150
13 Oct 23	119.00000 +1.00	119.00	117.00	118.50	293
12 Oct 23	118.00000 -0.50	119.50	118.00	119.50	8,383
11 Oct 23	118.50000 +0.00	120.00	118.50	120.00	2,048
10 Oct 23	118.50000 -2.50	122.00	118.50	120.50	221
09 Oct 23	121.00000 +1.00	122.00	117.00	122.00	147
06 Oct 23	120.00000 -1.50	122.00	120.00	121.00	257
05 Oct 23	121.50000 +1.50	122.00	121.00	122.00	157
04 Oct 23	120.00000 +3.50	120.00	115.00	116.50	4,586
03 Oct 23	116.50000 -2.50	118.50	116.00	118.50	390
02 Oct 23	119.00000 -0.50	121.50	118.00	120.00	167
29 Sep 23	119.50000 -1.50	122.00	119.00	120.50	89
28 Sep 23	121.00000 -1.00	121.00	118.00	120.00	465
27 Sep 23	122.00000 +0.00	122.00	120.00	122.00	47
26 Sep 23	122.00000 +2.00	122.00	118.00	118.00	308
25 Sep 23	120.00000 -3.00	123.00	120.00	123.00	518
22 Sep 23	123.00000 -0.50	123.50	121.50	123.50	101
21 Sep 23	123.50000 +1.00	123.50	122.00	122.00	42
20 Sep 23	122.50000 -3.50	125.50	122.50	125.50	464
19 Sep 23	126.00000 +0.50	126.00	122.50	125.00	431
18 Sep 23	125.50000 +2.00	125.50	123.50	123.50	23
15 Sep 23	123.50000 -2.00	126.50	123.50	126.00	158
14 Sep 23	125.50000 +0.00	127.00	124.50	125.50	267
13 Sep 23	125.50000 +0.00	127.00	125.50	125.50	29
12 Sep 23	125.50000 -1.00	127.00	125.50	126.50	26
11 Sep 23	126.50000 +2.50	129.00	125.00	125.00	362
08 Sep 23	124.00000 +3.00	125.00	121.50	121.50	383
07 Sep 23	121.00000 -2.00	123.00	120.50	123.00	130
06 Sep 23	123.00000 +3.00	123.00	120.50	122.00	28
05 Sep 23	120.00000 -1.00	122.00	120.00	120.50	142
04 Sep 23	121.00000 -1.00	122.00	121.00	121.00	252
01 Sep 23	122.00000 +2.00	122.00	120.00	122.00	55
31 Aug 23	120.00000 +0.50	121.00	116.00	120.00	2,458
30 Aug 23	119.50000 -2.50	123.00	119.50	122.00	208
29 Aug 23	122.00000 -0.50	122.50	122.00	122.00	22
28 Aug 23	122.50000 +1.00	122.50	120.50	120.50	292
25 Aug 23	121.50000 -0.50	122.00	121.50	121.50	105
24 Aug 23	122.00000 +0.50	122.00	121.50	121.50	27
23 Aug 23	121.50000 +0.00	122.00	121.50	121.50	35
22 Aug 23	121.50000 -0.50	123.50	121.50	123.00	189
21 Aug 23	122.00000 +1.50	123.50	122.00	122.50	177
18 Aug 23	120.50000 -4.50	124.50	120.00	124.50	902
17 Aug 23	125.00000 +0.50	125.00	124.50	125.00	29
16 Aug 23	124.50000 -1.00	126.50	124.50	125.50	178
15 Aug 23	125.50000 +1.00	125.50	125.00	125.00	40
14 Aug 23	124.50000 +0.00	127.00	124.00	125.00	381
11 Aug 23	124.50000 -1.00	126.00	124.50	126.00	17
10 Aug 23	125.50000 +0.00	126.00	124.00	126.00	55
09 Aug 23	125.50000 -0.50	128.00	125.00	128.00	84
08 Aug 23	126.00000 -1.00	127.00	126.00	127.00	133
07 Aug 23	127.00000 -0.50	128.50	127.00	127.00	57
04 Aug 23	127.50000 -1.50	129.00	127.50	128.50	38
03 Aug 23	129.00000 +3.00	129.00	125.50	125.50	118
02 Aug 23	126.00000 +3.00	126.00	122.50	125.00	173
01 Aug 23	123.00000 +0.00	125.50	122.00	124.00	593
31 Jul 23	123.00000 -1.00	125.00	122.00	125.00	226
28 Jul 23	124.00000 -0.50	125.00	123.50	125.00	206
27 Jul 23	124.50000 +1.00	124.50	122.00	123.50	898
26 Jul 23	123.50000 -4.50	128.00	120.00	128.00	4,904
25 Jul 23	128.00000 +3.00	128.00	125.00	126.00	372
24 Jul 23	125.00000 +0.50	126.00	124.50	125.00	103
21 Jul 23	124.50000 -0.50	126.00	124.50	125.00	73
20 Jul 23	125.00000 -1.50	125.50	125.00	125.00	64
19 Jul 23	126.50000 +0.50	126.50	124.50	126.00	160
18 Jul 23	126.00000 +3.00	126.00	120.00	123.00	694
17 Jul 23	123.00000 -2.00	126.00	121.00	126.00	678
14 Jul 23	125.00000 +1.00	125.00	125.00	125.00	40
13 Jul 23	124.00000 -2.00	126.00	124.00	125.50	20,073
12 Jul 23	126.00000 +1.00	126.00	125.00	125.50	17
11 Jul 23	125.00000 +0.50	126.00	124.00	124.50	445
10 Jul 23	124.50000 -0.50	125.00	124.00	125.00	165
07 Jul 23	125.00000 +0.00	125.50	124.00	124.00	471
06 Jul 23	125.00000 -1.00	127.00	125.00	127.00	167
05 Jul 23	126.00000 +0.00	129.00	126.00	129.00	365
04 Jul 23	126.00000 -1.00	129.00	126.00	126.00	373
03 Jul 23	127.00000 -2.00	129.00	127.00	129.00	59
30 Jun 23	129.00000 -0.50	129.50	128.00	129.50	254
29 Jun 23	129.50000 +0.50	130.00	127.00	130.00	367
28 Jun 23	129.00000 +3.00	129.00	126.00	126.00	98
27 Jun 23	126.00000 -1.50	129.00	126.00	127.50	179
26 Jun 23	127.50000 -0.50	130.50	127.50	128.00	520
23 Jun 23	128.00000 -1.00	129.50	128.00	129.00	364
22 Jun 23	129.00000 -1.00	131.50	129.00	130.00	251
21 Jun 23	130.00000 -2.00	132.00	130.00	130.00	68
20 Jun 23	132.00000 +3.00	132.00	128.50	129.00	1,240
19 Jun 23	129.00000 +1.50	129.00	126.50	126.50	1,085
16 Jun 23	127.50000 +0.50	127.50	127.00	127.50	195
15 Jun 23	127.00000 +0.00	127.50	127.00	127.50	207
14 Jun 23	127.00000 -0.50	127.50	127.00	127.50	137
13 Jun 23	127.50000 -0.50	128.00	127.00	128.00	240
12 Jun 23	128.00000 +0.00	128.00	127.00	128.00	362
09 Jun 23	128.00000 -0.50	128.00	127.00	128.00	85
08 Jun 23	128.50000 -1.50	130.00	127.50	128.00	285
07 Jun 23	130.00000 +2.00	130.00	128.00	128.50	156
06 Jun 23	128.00000 -1.50	130.00	128.00	129.50	396
05 Jun 23	129.50000 +0.50	130.00	128.00	130.00	130
02 Jun 23	129.00000 -3.00	133.00	129.00	132.50	695
01 Jun 23	132.00000 -2.50	134.50	131.50	134.50	555
31 May 23	134.50000 +0.50	135.00	133.50	135.00	188
30 May 23	134.00000 -0.50	135.00	133.00	135.00	132
29 May 23	134.50000 -0.50	136.00	133.00	136.00	780
26 May 23	135.00000 -1.50	137.00	134.00	134.00	1,671
25 May 23	136.50000 +1.50	139.00	135.00	135.00	1,799
24 May 23	135.00000 -1.00	135.00	134.00	135.00	1,484
23 May 23	136.00000 +1.00	136.00	134.00	135.50	2,232
22 May 23	135.00000 +0.00	136.00	135.00	135.00	454
19 May 23	135.00000 -2.00	137.00	135.00	136.50	1,487
18 May 23	137.00000 -2.50	139.50	135.50	139.50	263
17 May 23	139.50000 +0.00	139.50	138.00	139.50	290
16 May 23	139.50000 +0.00	140.00	139.00	140.00	209
15 May 23	139.50000 -1.50	141.00	139.50	139.50	472
12 May 23	141.00000 +0.00	141.00	139.50	141.00	154
11 May 23	141.00000 +1.50	141.00	139.50	139.50	401
10 May 23	139.50000 +2.50	140.00	138.50	139.00	870
09 May 23	137.00000 +0.50	137.00	135.00	137.00	1,053
08 May 23	136.50000 +1.50	137.00	135.00	135.50	492
05 May 23	135.00000 +7.00	135.50	128.00	129.00	2,582
04 May 23	128.00000 +0.50	129.50	126.00	127.50	798
03 May 23	127.50000 +1.50	127.50	126.00	126.00	135
02 May 23	126.00000 +3.00	127.50	125.00	125.00	687
28 Apr 23	123.00000 +1.00	123.00	121.00	121.00	2,056
27 Apr 23	122.00000 +2.00	122.50	121.00	122.50	583
26 Apr 23	120.00000 +1.00	120.00	119.00	119.00	402
25 Apr 23	119.00000 -2.00	120.50	119.00	119.50	132
24 Apr 23	121.00000 -3.00	122.50	119.00	122.50	351
21 Apr 23	124.00000 +0.00	124.50	123.00	124.50	93
20 Apr 23	124.00000 -1.00	126.00	124.00	125.00	37
19 Apr 23	125.00000 +1.00	126.00	122.00	124.00	506
18 Apr 23	124.00000 -0.50	124.50	122.00	123.00	1,539
17 Apr 23	124.50000 +4.50	124.50	120.00	120.00	473
14 Apr 23	120.00000 +5.00	120.50	115.00	115.00	726
13 Apr 23	115.00000 +1.00	115.00	112.50	114.50	276
12 Apr 23	114.00000 +2.00	115.00	112.00	112.00	179
11 Apr 23	112.00000 -1.00	114.50	112.00	112.00	397
06 Apr 23	113.00000 -1.50	116.00	113.00	115.00	154
05 Apr 23	114.50000 -3.00	118.00	114.00	117.50	245
04 Apr 23	117.50000 -1.00	119.00	117.50	118.50	89
03 Apr 23	118.50000 -0.50	120.00	117.00	120.00	171
31 Mar 23	119.00000 +4.50	119.00	114.50	114.50	517
30 Mar 23	114.50000 +1.50	116.00	113.00	113.00	212
29 Mar 23	113.00000 -3.00	116.00	113.00	116.00	244
28 Mar 23	116.00000 +2.00	116.00	114.50	116.00	187
27 Mar 23	114.00000 -1.00	116.00	114.00	115.50	176
24 Mar 23	115.00000 -2.50	117.00	112.50	117.00	351
23 Mar 23	117.50000 +0.50	117.50	114.00	116.00	343
22 Mar 23	117.00000 -0.50	117.50	117.00	117.50	79
21 Mar 23	117.50000 +2.00	117.50	114.50	115.50	167
20 Mar 23	115.50000 +4.50	115.50	110.00	110.00	333
17 Mar 23	111.00000 +0.00	113.00	111.00	112.00	217
16 Mar 23	111.00000 -2.00	113.00	108.00	113.00	993
15 Mar 23	113.00000 -0.50	114.00	112.50	114.00	537
14 Mar 23	113.50000 -2.50	117.50	113.50	116.50	844
13 Mar 23	116.00000 -0.50	116.50	116.00	116.50	266
10 Mar 23	116.50000 -1.50	118.50	116.50	118.50	243
09 Mar 23	118.00000 -2.00	120.50	114.50	120.50	613
08 Mar 23	120.00000 +1.00	120.00	120.00	120.00	132
07 Mar 23	119.00000 +0.50	119.00	118.50	118.50	13
06 Mar 23	118.50000 -0.50	119.50	118.50	119.50	177
03 Mar 23	119.00000 -1.00	119.50	119.00	119.50	106
02 Mar 23	120.00000 +0.00	120.00	117.50	120.00	1,181
01 Mar 23	120.00000 +0.00	120.00	119.50	119.50	1,624
28 Feb 23	120.00000 +0.00	120.00	119.50	120.00	347
27 Feb 23	120.00000 +0.00	122.00	120.00	120.00	1,423
24 Feb 23	120.00000 +0.00	121.50	120.00	120.50	209
23 Feb 23	120.00000 +0.50	120.50	119.50	119.50	264
22 Feb 23	119.50000 +0.00	120.00	119.00	119.00	346
21 Feb 23	119.50000 -2.50	122.00	117.00	122.00	1,446
20 Feb 23	122.00000 +0.00	123.00	120.00	122.00	1,125
17 Feb 23	122.00000 -1.00	123.00	122.00	123.00	142
16 Feb 23	123.00000 +0.50	123.50	123.00	123.50	75
15 Feb 23	122.50000 -0.50	123.50	122.50	123.00	315
14 Feb 23	123.00000 +0.50	123.50	123.00	123.00	92
13 Feb 23	122.50000 -1.00	123.50	122.50	123.00	125
10 Feb 23	123.50000 +0.50	123.50	123.50	123.50	17
09 Feb 23	123.00000 +0.00	124.50	123.00	123.00	301
08 Feb 23	123.00000 +0.00	123.50	122.50	123.00	303
07 Feb 23	123.00000 -0.50	123.50	123.00	123.00	131
06 Feb 23	123.50000 -1.00	124.00	123.50	124.00	95
03 Feb 23	124.50000 -1.00	125.50	123.50	125.50	129
02 Feb 23	125.50000 +1.50	125.50	123.50	124.00	464
01 Feb 23	124.00000 +1.00	124.00	122.50	124.00	350
31 Jan 23	123.00000 -1.50	124.50	123.00	124.50	144
30 Jan 23	124.50000 +1.00	124.50	123.50	124.50	75
27 Jan 23	123.50000 -1.00	125.00	123.50	124.50	274
26 Jan 23	124.50000 -0.50	125.00	124.50	124.50	48
25 Jan 23	125.00000 +1.00	126.00	123.00	124.00	831
24 Jan 23	124.00000 +2.00	124.00	122.00	122.50	290
23 Jan 23	122.00000 -1.00	123.00	122.00	122.50	168
20 Jan 23	123.00000 +0.00	123.00	122.00	122.50	239
19 Jan 23	123.00000 -0.50	124.00	122.50	124.00	209
18 Jan 23	123.50000 +1.00	123.50	122.50	122.50	196
17 Jan 23	122.50000 +2.00	123.00	121.00	121.00	325
16 Jan 23	120.50000 -2.00	123.50	120.50	122.00	606
13 Jan 23	122.50000 -2.00	124.00	122.50	124.00	294
12 Jan 23	124.50000 +0.50	124.50	124.00	124.00	133
11 Jan 23	124.00000 -1.50	125.50	124.00	125.00	472
10 Jan 23	125.50000 +2.00	127.00	123.00	123.50	441
09 Jan 23	123.50000 +2.50	124.00	121.00	121.00	513
06 Jan 23	121.00000 -3.00	127.00	121.00	127.00	407
05 Jan 23	124.00000 -4.00	127.50	124.00	126.00	319
04 Jan 23	128.00000 +4.00	128.00	122.50	124.50	804
03 Jan 23	124.00000 -5.00	128.50	124.00	128.50	688
02 Jan 23	129.00000 -5.00	133.00	129.00	132.00	1,290
30 Dec 22	134.00000 +1.50	134.00	132.00	133.00	647
29 Dec 22	132.50000 -0.50	132.50	130.50	131.50	268
28 Dec 22	133.00000 +3.00	133.00	130.00	130.00	385
27 Dec 22	130.00000 -2.00	133.00	130.00	131.00	341
23 Dec 22	132.00000 +0.00	133.50	131.00	131.00	641
22 Dec 22	132.00000 +2.00	133.00	129.00	129.00	1,078
21 Dec 22	130.00000 +5.00	130.00	124.00	124.00	899
20 Dec 22	125.00000 -3.50	129.00	123.50	128.50	753
19 Dec 22	128.50000 -0.50	129.00	127.00	127.00	1,117
16 Dec 22	129.00000 +7.50	132.00	120.50	120.50	4,036
15 Dec 22	121.50000 +7.00	122.00	113.50	114.00	5,230
14 Dec 22	114.50000 +3.50	116.00	112.00	112.00	1,273
13 Dec 22	111.00000 +0.50	112.50	111.00	112.00	189
12 Dec 22	110.50000 -5.50	118.00	110.50	117.00	1,823
09 Dec 22	116.00000 +3.00	116.50	114.00	114.50	1,949
08 Dec 22	113.00000 +1.00	114.00	109.00	111.00	2,205
07 Dec 22	112.00000 +1.00	112.00	109.50	111.50	1,684
06 Dec 22	111.00000 +3.00	111.00	105.50	110.00	1,114
05 Dec 22	108.00000 -1.50	110.50	107.50	110.50	1,012
02 Dec 22	109.50000 +3.50	110.00	104.50	105.50	708
01 Dec 22	106.00000 +3.00	106.00	102.50	105.00	489
30 Nov 22	103.00000 -1.00	105.00	103.00	103.00	177
29 Nov 22	104.00000 +0.50	104.00	102.50	104.00	114
28 Nov 22	103.50000 -0.50	105.50	98.00	101.00	3,033
25 Nov 22	104.00000 +5.60	104.00	98.80	100.00	4,133
24 Nov 22	98.40000 -0.60	99.00	98.40	99.00	239
23 Nov 22	99.00000 -1.00	100.00	97.00	100.00	347
22 Nov 22	100.00000 -1.00	101.00	99.80	100.50	112
21 Nov 22	101.00000 +1.00	101.00	99.00	99.80	346
18 Nov 22	100.00000 -1.00	101.00	99.00	100.50	368
17 Nov 22	101.00000 +1.20	101.00	99.00	99.60	115
16 Nov 22	99.80000 -0.20	100.00	98.20	99.80	157
15 Nov 22	100.00000 +1.00	100.00	98.60	98.60	297
14 Nov 22	99.00000 -0.80	101.00	98.20	99.80	682
11 Nov 22	99.80000 +1.20	103.50	98.20	99.20	2,930
10 Nov 22	98.60000 -0.60	99.20	97.20	99.20	181
09 Nov 22	99.20000 -0.20	99.20	97.20	97.20	75
08 Nov 22	99.40000 +0.00	99.40	97.40	99.20	95
07 Nov 22	99.40000 -0.20	99.60	97.00	99.40	427
04 Nov 22	99.60000 +0.60	99.60	96.00	98.80	635
03 Nov 22	99.00000 +0.00	99.00	97.00	98.80	24
02 Nov 22	99.00000 +0.00	99.00	99.00	99.00	59
01 Nov 22	99.00000 +0.40	99.00	98.60	98.60	7
31 Oct 22	98.60000 -0.20	98.60	97.20	97.20	7
28 Oct 22	98.80000 -0.20	98.80	97.00	98.80	14
27 Oct 22	99.00000 -1.00	99.60	97.00	99.60	366
26 Oct 22	100.00000 +3.40	100.00	96.00	96.60	1,013
25 Oct 22	96.60000 +0.60	97.80	96.60	97.80	55
24 Oct 22	96.00000 -2.00	98.20	95.20	98.20	1,088
21 Oct 22	98.00000 -1.00	100.00	98.00	99.00	222
20 Oct 22	99.00000 +0.00	99.00	98.00	99.00	70
19 Oct 22	99.00000 +0.20	99.00	98.00	98.20	113
18 Oct 22	98.80000 -1.00	100.00	97.00	99.80	145
17 Oct 22	99.80000 -0.20	100.00	99.80	100.00	471
14 Oct 22	100.00000 +0.00	101.00	98.00	101.00	318
13 Oct 22	100.00000 +4.00	100.00	88.00	96.80	7,228
12 Oct 22	96.00000 +0.00	97.00	96.00	97.00	181
11 Oct 22	96.00000 -0.20	97.60	96.00	97.60	152
10 Oct 22	96.20000 -1.80	96.80	96.20	96.80	20
07 Oct 22	98.00000 +0.00	98.00	96.20	97.80	34
06 Oct 22	98.00000 +1.00	98.00	96.00	96.80	105
05 Oct 22	97.00000 +0.80	97.00	96.00	96.20	1,682
04 Oct 22	96.20000 +0.00	97.00	96.00	97.00	219
03 Oct 22	96.20000 +0.00	97.00	96.00	96.00	113
30 Sep 22	96.20000 -0.80	97.80	96.20	96.20	141
29 Sep 22	97.00000 +0.00	97.80	96.00	97.00	316
28 Sep 22	97.00000 -0.60	97.60	96.00	96.00	2,596
27 Sep 22	97.60000 +0.00	97.80	97.60	97.80	48,144
26 Sep 22	97.60000 +2.40	97.80	95.00	95.00	128
23 Sep 22	95.20000 -1.00	99.00	95.20	96.80	409
22 Sep 22	96.20000 +0.20	97.60	96.20	96.20	112
21 Sep 22	96.00000 -1.60	99.60	96.00	96.00	946
20 Sep 22	97.60000 -5.40	102.00	95.00	100.00	862
19 Sep 22	103.00000 -0.50	103.00	99.00	103.00	406
16 Sep 22	103.50000 +1.50	103.50	101.50	101.50	715
15 Sep 22	102.00000 +0.00	102.00	101.00	101.00	188
14 Sep 22	102.00000 -0.50	103.00	101.00	103.00	66
13 Sep 22	102.50000 +0.00	103.50	100.50	102.00	218
12 Sep 22	102.50000 +0.50	102.50	101.00	102.00	30
09 Sep 22	102.00000 +0.00	102.50	99.00	101.50	350
08 Sep 22	102.00000 -1.50	103.50	102.00	103.50	427
07 Sep 22	103.50000 +0.50	103.50	103.00	103.00	187
06 Sep 22	103.00000 +0.00	103.00	102.50	103.00	15
05 Sep 22	103.00000 -0.50	103.00	101.00	101.00	128
02 Sep 22	103.50000 +2.50	104.00	101.50	101.50	638
01 Sep 22	101.00000 +0.50	101.50	98.20	100.50	292
31 Aug 22	100.50000 -1.00	101.00	98.40	101.00	166
30 Aug 22	101.50000 +0.50	101.50	101.00	101.50	484
29 Aug 22	101.00000 +0.00	102.00	100.00	102.00	163
26 Aug 22	101.00000 +1.60	101.00	99.40	99.40	649
25 Aug 22	99.40000 -0.20	99.40	99.40	99.40	2
24 Aug 22	99.60000 +1.20	99.60	98.00	99.00	362
23 Aug 22	98.40000 +1.00	99.40	97.00	97.40	1,171
22 Aug 22	97.40000 -1.60	99.60	96.20	98.00	811
19 Aug 22	99.00000 +0.00	99.00	97.60	98.40	35
18 Aug 22	99.00000 +1.20	99.00	98.00	98.80	28
17 Aug 22	97.80000 +0.20	97.80	97.60	97.60	39
16 Aug 22	97.60000 -0.20	99.00	97.60	97.80	78
15 Aug 22	97.80000 -1.40	99.00	97.20	99.00	12
12 Aug 22	99.20000 +1.40	99.40	97.20	98.20	540
11 Aug 22	97.80000 -0.40	99.40	97.80	98.20	128
10 Aug 22	98.20000 -0.20	99.60	98.20	99.60	94
09 Aug 22	98.40000 +0.20	98.40	98.00	98.00	213
08 Aug 22	98.20000 +0.20	99.60	98.00	98.00	266
05 Aug 22	98.00000 -0.20	99.40	98.00	98.20	115
04 Aug 22	98.20000 -1.40	99.40	98.00	99.40	78
03 Aug 22	99.60000 +0.00	99.60	98.40	99.00	241
02 Aug 22	99.60000 +1.20	99.60	98.00	98.00	352
01 Aug 22	98.40000 -1.20	99.60	98.40	99.60	241
29 Jul 22	99.60000 +1.80	100.00	99.00	100.00	291
28 Jul 22	97.80000 -0.80	99.00	97.40	97.40	337
27 Jul 22	98.60000 -0.60	99.80	98.40	99.20	437
26 Jul 22	99.20000 +1.40	99.80	97.80	98.20	247
25 Jul 22	97.80000 -2.00	99.80	97.60	99.80	184
22 Jul 22	99.80000 +1.20	99.80	97.00	98.00	444
21 Jul 22	98.60000 -0.40	100.00	97.20	99.00	633
20 Jul 22	99.00000 +0.80	99.00	97.00	98.00	472
19 Jul 22	98.20000 +0.00	98.80	98.20	98.20	84
18 Jul 22	98.20000 -2.80	101.00	98.00	101.00	734
15 Jul 22	101.00000 -0.50	101.50	100.50	101.50	162
14 Jul 22	101.50000 +1.90	101.50	99.80	99.80	93
13 Jul 22	99.60000 -0.90	102.00	98.20	100.00	2,255
12 Jul 22	100.50000 +2.50	100.50	98.00	98.00	237
11 Jul 22	98.00000 -2.50	100.50	97.40	99.20	904
08 Jul 22	100.50000 +0.50	100.50	99.20	100.00	253
07 Jul 22	100.00000 +0.20	100.00	99.20	99.60	388
06 Jul 22	99.80000 +0.60	99.80	99.20	99.40	167
05 Jul 22	99.20000 -2.30	102.00	98.00	101.50	1,401
04 Jul 22	101.50000 +2.50	102.00	98.40	99.80	913
01 Jul 22	99.00000 +1.60	100.00	98.00	99.40	1,003
30 Jun 22	97.40000 -0.60	98.40	97.40	98.20	191
29 Jun 22	98.00000 -1.00	99.00	97.40	99.00	239
28 Jun 22	99.00000 -0.40	99.40	98.00	99.40	545
27 Jun 22	99.40000 +1.40	99.40	98.00	99.40	29
24 Jun 22	98.00000 +0.00	99.80	98.00	98.20	124
23 Jun 22	98.00000 +0.00	99.80	98.00	98.00	794
22 Jun 22	98.00000 -1.80	99.00	97.20	98.00	965
21 Jun 22	99.80000 +1.80	99.80	99.60	99.60	324
20 Jun 22	98.00000 -1.00	100.00	97.60	99.60	424
17 Jun 22	99.00000 +1.40	99.00	96.40	97.60	249
16 Jun 22	97.60000 +1.40	99.00	96.20	97.60	1,000
15 Jun 22	96.20000 +1.00	96.20	95.00	96.00	457
14 Jun 22	95.20000 -1.00	97.00	95.20	97.00	274
13 Jun 22	96.20000 -1.20	97.60	95.00	97.60	1,411
10 Jun 22	97.40000 +0.80	97.60	96.00	97.60	958
09 Jun 22	96.60000 +1.40	98.00	96.40	97.60	480
08 Jun 22	95.20000 -0.80	97.00	95.20	96.80	5,337
07 Jun 22	96.00000 -1.80	97.80	96.00	97.00	690
06 Jun 22	97.80000 -0.40	98.20	97.00	98.20	2,876
03 Jun 22	98.20000 +3.00	101.00	96.60	97.00	2,440
02 Jun 22	95.20000 +0.60	95.20	94.80	94.80	202
01 Jun 22	94.60000 +0.60	94.60	92.40	94.00	160
31 May 22	94.00000 -0.20	94.20	92.20	94.20	829
30 May 22	94.20000 +1.80	94.20	92.00	92.00	479
27 May 22	92.40000 +1.40	92.40	91.00	91.00	332
26 May 22	91.00000 +0.00	91.00	91.00	91.00	1
25 May 22	91.00000 -0.80	91.80	90.00	91.80	329
24 May 22	91.80000 +0.80	91.80	90.20	91.20	209
23 May 22	91.00000 -0.80	92.00	91.00	92.00	180
20 May 22	91.80000 -0.20	92.00	91.00	91.00	159
19 May 22	92.00000 +1.00	92.00	91.00	91.00	224
18 May 22	91.00000 +1.00	91.00	89.80	89.80	977
17 May 22	90.00000 +1.00	91.00	90.00	91.00	130
16 May 22	89.00000 -2.00	89.00	89.00	89.00	5
13 May 22	91.00000 +1.00	91.00	90.00	91.00	222
12 May 22	90.00000 -1.80	91.80	90.00	91.80	115
11 May 22	91.80000 +2.80	91.80	90.00	90.00	61
10 May 22	89.00000 -1.80	92.00	89.00	89.20	544
09 May 22	90.80000 +0.80	90.80	89.40	89.80	101
06 May 22	90.00000 +0.00	90.00	90.00	90.00	85
05 May 22	90.00000 -0.80	90.80	90.00	90.80	103
04 May 22	90.80000 -0.20	91.00	89.00	91.00	342
03 May 22	91.00000 +0.20	91.00	90.80	90.80	5
02 May 22	90.80000 +0.80	91.00	90.00	91.00	177
29 Apr 22	90.00000 +1.00	91.00	90.00	90.60	116
28 Apr 22	89.00000 -1.60	90.60	89.00	90.40	205
27 Apr 22	90.60000 +0.60	90.60	90.00	90.20	73
26 Apr 22	90.00000 -0.60	91.00	90.00	90.60	118
25 Apr 22	90.60000 +0.80	90.80	89.20	90.00	173
22 Apr 22	89.80000 +1.00	90.00	88.60	88.80	308
21 Apr 22	88.80000 -0.20	89.40	88.00	88.80	5,574
20 Apr 22	89.00000 +0.60	90.00	89.00	90.00	3,729
19 Apr 22	88.40000 -4.00	92.40	88.00	92.40	1,053
14 Apr 22	92.40000 +1.20	92.80	91.40	91.40	292
13 Apr 22	91.20000 -2.80	93.80	91.20	93.80	634
12 Apr 22	94.00000 -0.20	94.00	92.60	94.00	153
11 Apr 22	94.20000 +0.00	94.20	92.40	94.00	872
08 Apr 22	94.20000 +0.20	94.20	93.60	94.20	274
07 Apr 22	94.00000 -1.00	95.80	94.00	95.00	209
06 Apr 22	95.00000 -0.60	95.80	95.00	95.60	198
05 Apr 22	95.60000 +0.60	95.80	95.00	95.20	84
04 Apr 22	95.00000 +0.00	95.80	95.00	95.00	76
01 Apr 22	95.00000 -0.80	95.80	95.00	95.80	150
31 Mar 22	95.80000 +1.80	95.80	94.00	94.20	44
30 Mar 22	94.00000 -1.00	95.00	94.00	94.80	360
29 Mar 22	95.00000 +0.00	95.60	94.80	95.00	111
28 Mar 22	95.00000 -0.80	95.80	94.00	94.00	305
25 Mar 22	95.80000 +1.80	95.80	94.20	94.20	21
24 Mar 22	94.00000 -1.80	95.80	94.00	95.80	146
23 Mar 22	95.80000 +0.20	95.80	94.00	95.00	306
22 Mar 22	95.60000 +0.60	95.60	94.20	95.20	121
21 Mar 22	95.00000 -4.00	99.80	95.00	99.80	1,272
18 Mar 22	99.00000 +0.40	99.00	98.00	98.40	1,073
17 Mar 22	98.60000 -0.20	98.80	98.00	98.60	118
16 Mar 22	98.80000 +3.80	99.00	94.00	94.80	1,222
15 Mar 22	95.00000 +1.00	95.00	93.20	93.80	366
14 Mar 22	94.00000 +1.00	94.00	93.00	93.00	116
11 Mar 22	93.00000 +1.00	93.20	92.20	92.20	1,094
10 Mar 22	92.00000 -2.80	95.00	91.20	95.00	2,449
09 Mar 22	94.80000 +0.40	94.80	91.40	94.40	1,152
08 Mar 22	94.40000 -0.60	94.80	93.40	94.80	106
07 Mar 22	95.00000 +1.40	95.00	91.20	93.00	1,004
04 Mar 22	93.60000 -1.00	95.60	93.60	94.20	803
03 Mar 22	94.60000 -1.40	96.40	94.60	96.20	272
02 Mar 22	96.00000 +0.40	97.00	94.60	94.80	469
01 Mar 22	95.60000 -4.90	100.00	95.60	100.00	1,135
28 Feb 22	100.50000 +2.70	102.00	95.60	96.00	1,415
25 Feb 22	97.80000 +0.80	97.80	96.20	96.20	151
24 Feb 22	97.00000 -1.00	98.00	96.80	97.40	1,653
23 Feb 22	98.00000 -1.00	99.80	98.00	99.00	733
22 Feb 22	99.00000 +1.00	100.00	98.00	98.00	786
21 Feb 22	98.00000 -2.00	99.80	98.00	99.80	208
18 Feb 22	100.00000 +1.00	100.00	99.00	99.20	626
17 Feb 22	99.00000 -0.20	99.60	99.00	99.40	125
16 Feb 22	99.20000 -0.40	100.50	99.20	100.50	552
15 Feb 22	99.60000 +0.20	100.50	99.40	99.60	59
14 Feb 22	99.40000 -0.60	100.50	99.20	99.20	254
11 Feb 22	100.00000 -1.00	101.00	99.60	101.00	432
10 Feb 22	101.00000 -0.50	101.50	99.40	101.50	782
09 Feb 22	101.50000 -0.50	102.00	101.00	101.50	971
08 Feb 22	102.00000 +0.50	102.00	99.40	102.00	519
07 Feb 22	101.50000 +2.50	101.50	99.40	100.00	55
04 Feb 22	99.00000 -2.00	102.50	99.00	100.00	395
03 Feb 22	101.00000 +1.00	102.00	99.00	100.00	412
02 Feb 22	100.00000 +0.00	100.00	99.00	100.00	433
01 Feb 22	100.00000 -1.00	102.50	98.20	102.50	415
31 Jan 22	101.00000 +0.00	102.00	99.80	101.00	850
28 Jan 22	101.00000 +1.60	101.00	99.00	99.00	419
27 Jan 22	99.40000 +0.40	100.00	98.40	99.40	948
26 Jan 22	99.00000 -1.00	101.00	99.00	100.00	390
25 Jan 22	100.00000 +0.20	100.00	98.60	100.00	1,494
24 Jan 22	99.80000 -1.20	102.00	99.80	102.00	1,047
21 Jan 22	101.00000 -0.50	102.00	101.00	101.50	314
20 Jan 22	101.50000 -2.00	104.00	101.50	103.50	779
19 Jan 22	103.50000 -0.50	105.00	103.50	103.50	988
18 Jan 22	104.00000 +2.00	104.00	101.50	102.50	360
17 Jan 22	102.00000 -2.50	105.00	102.00	104.00	1,072
14 Jan 22	104.50000 -0.50	105.00	104.00	105.00	657
13 Jan 22	105.00000 +1.00	106.00	104.50	104.50	755
12 Jan 22	104.00000 -0.50	106.00	104.00	105.50	687
11 Jan 22	104.50000 +1.50	105.50	102.50	102.50	1,134
10 Jan 22	103.00000 -0.50	105.00	103.00	104.00	171
07 Jan 22	103.50000 -1.50	104.00	103.50	104.00	760
06 Jan 22	105.00000 +0.50	105.00	103.50	104.50	1,106
05 Jan 22	104.50000 +0.50	105.50	103.50	103.50	515
04 Jan 22	104.00000 +0.00	105.50	103.00	103.00	1,715
03 Jan 22	104.00000 +0.50	104.00	102.00	103.50	647
31 Dec 21	103.50000 +1.00	103.50	101.00	101.00	376
30 Dec 21	102.50000 -1.50	104.00	102.50	104.00	103
29 Dec 21	104.00000 +2.50	104.00	101.00	101.00	432
28 Dec 21	101.50000 -0.50	103.50	101.50	103.50	1,260
27 Dec 21	102.00000 +1.00	103.00	101.00	101.50	296
24 Dec 21	101.00000 -1.00	102.00	101.00	102.00	51
23 Dec 21	102.00000 +1.00	102.00	101.00	101.00	145
22 Dec 21	101.00000 -1.00	102.50	101.00	102.00	617
21 Dec 21	102.00000 -0.50	103.00	101.00	102.50	217
20 Dec 21	102.50000 -0.50	103.00	101.00	102.00	263
17 Dec 21	103.00000 -1.50	104.50	102.00	103.50	799
16 Dec 21	104.50000 +2.50	104.50	102.00	102.00	313
15 Dec 21	102.00000 +0.50	102.00	99.60	101.50	851
14 Dec 21	101.50000 +1.50	101.50	100.00	101.00	193
13 Dec 21	100.00000 -1.00	101.50	100.00	100.50	1,894
10 Dec 21	101.00000 +0.00	101.00	100.00	101.00	683
09 Dec 21	101.00000 +1.00	101.00	100.00	101.00	393
08 Dec 21	100.00000 -1.00	101.00	99.60	100.00	636
07 Dec 21	101.00000 +0.00	102.00	100.00	100.50	1,443
06 Dec 21	101.00000 +1.40	101.00	99.60	101.00	584
03 Dec 21	99.60000 -1.40	101.00	99.60	101.00	324
02 Dec 21	101.00000 +0.00	101.00	99.60	101.00	958
01 Dec 21	101.00000 +1.20	101.00	99.20	99.80	480
30 Nov 21	99.80000 -1.20	101.00	99.80	101.00	1,462
29 Nov 21	101.00000 +1.40	102.00	100.00	100.00	8,382
26 Nov 21	99.60000 +0.60	102.50	97.60	102.00	1,463
25 Nov 21	99.00000 +3.00	100.00	96.60	96.60	742
24 Nov 21	96.00000 +0.00	96.00	95.40	95.60	196
23 Nov 21	96.00000 -0.80	96.00	95.40	96.00	115
22 Nov 21	96.80000 +2.40	96.80	94.20	94.80	1,291
19 Nov 21	94.40000 -0.80	95.20	93.60	93.60	427
18 Nov 21	95.20000 +0.00	95.60	92.40	95.60	558
17 Nov 21	95.20000 +0.60	95.40	94.40	94.60	149
16 Nov 21	94.60000 +0.00	95.20	94.20	94.80	151
15 Nov 21	94.60000 +0.40	95.60	94.00	94.00	332
12 Nov 21	94.20000 -0.20	94.80	94.00	94.40	109
11 Nov 21	94.40000 +0.40	94.40	93.60	93.60	48
10 Nov 21	94.00000 +0.60	94.40	93.00	93.80	334
09 Nov 21	93.40000 -0.20	93.40	92.60	93.40	381
08 Nov 21	93.60000 +0.00	94.00	90.40	94.00	1,285
05 Nov 21	93.60000 -0.80	94.80	93.60	94.80	422
04 Nov 21	94.40000 -1.20	96.00	94.00	96.00	492
03 Nov 21	95.60000 -1.00	96.60	95.40	96.60	215
02 Nov 21	96.60000 +0.60	96.60	95.20	96.00	259
01 Nov 21	96.00000 -0.40	96.00	96.00	96.00	105
29 Oct 21	96.40000 +0.00	96.40	96.00	96.20	1,005
28 Oct 21	96.40000 +0.00	96.40	96.20	96.40	800
27 Oct 21	96.40000 -0.20	96.60	96.20	96.60	138
26 Oct 21	96.60000 +0.60	96.60	96.00	96.00	104
25 Oct 21	96.00000 -1.40	97.40	95.80	97.40	231
22 Oct 21	97.40000 -0.20	98.00	97.20	97.80	143
21 Oct 21	97.60000 -0.80	98.80	97.60	98.60	349
20 Oct 21	98.40000 -0.20	98.80	98.00	98.20	40
19 Oct 21	98.60000 -0.40	99.00	98.60	98.80	92
18 Oct 21	99.00000 +0.00	99.00	98.40	98.80	941
15 Oct 21	99.00000 -1.00	100.50	99.00	99.80	425
14 Oct 21	100.00000 +2.00	101.00	98.80	99.00	6,408
13 Oct 21	98.00000 +0.20	98.40	97.40	97.40	110
12 Oct 21	97.80000 +0.20	97.80	97.00	97.40	101
11 Oct 21	97.60000 +1.20	97.80	96.00	96.40	278
08 Oct 21	96.40000 +0.40	96.40	96.00	96.00	354
07 Oct 21	96.00000 +0.20	96.20	95.60	95.80	168
06 Oct 21	95.80000 +0.00	95.80	94.60	95.40	302
05 Oct 21	95.80000 -1.20	97.40	95.80	97.40	185
04 Oct 21	97.00000 -1.60	98.80	97.00	98.80	102
01 Oct 21	98.60000 -0.40	99.60	98.40	99.20	165
30 Sep 21	99.00000 +0.60	99.00	97.60	98.60	166
29 Sep 21	98.40000 +0.40	98.60	96.60	98.00	267
28 Sep 21	98.00000 -0.60	98.80	98.00	98.80	70
27 Sep 21	98.60000 +0.20	100.00	98.20	98.40	765
24 Sep 21	98.40000 +0.00	98.40	95.80	95.80	1,181
23 Sep 21	98.40000 +2.60	98.40	95.80	95.80	330
22 Sep 21	95.80000 -0.80	96.60	95.80	96.60	157
21 Sep 21	96.60000 +0.60	96.60	95.60	95.60	99
20 Sep 21	96.00000 +0.00	97.00	96.00	97.00	138
17 Sep 21	96.00000 -1.20	96.80	96.00	96.80	106
16 Sep 21	97.20000 +0.20	97.20	96.60	97.20	299
15 Sep 21	97.00000 +1.80	97.00	94.60	95.20	590
14 Sep 21	95.20000 -1.00	96.60	95.20	96.60	490
13 Sep 21	96.20000 -0.40	97.00	96.00	96.00	208
10 Sep 21	96.60000 -0.40	97.80	96.60	97.80	16
09 Sep 21	97.00000 -1.60	98.80	96.40	98.80	249
08 Sep 21	98.60000 -1.20	100.00	98.60	100.00	153
07 Sep 21	99.80000 +2.80	101.00	96.40	97.80	987
06 Sep 21	97.00000 +1.80	99.20	96.60	96.60	608
03 Sep 21	95.20000 +0.60	95.40	94.20	94.20	807
02 Sep 21	94.60000 +0.00	95.00	94.60	94.80	252
01 Sep 21	94.60000 -0.60	95.40	94.60	95.20	391
31 Aug 21	95.20000 +0.00	95.60	94.00	95.20	689
30 Aug 21	95.20000 +1.40	95.40	93.20	94.20	5,133
27 Aug 21	93.80000 +2.00	93.80	91.80	92.20	159
26 Aug 21	91.80000 -0.40	93.00	91.60	92.80	253
25 Aug 21	92.20000 -1.20	94.60	92.20	94.40	1,112
24 Aug 21	93.40000 -6.00	99.80	91.40	99.40	3,981
23 Aug 21	99.40000 +0.40	99.40	99.00	99.20	394
20 Aug 21	99.00000 +0.00	99.40	99.00	99.40	25
19 Aug 21	99.00000 -0.20	99.60	98.80	99.40	1,906
18 Aug 21	99.20000 -0.20	100.00	99.20	99.20	239
17 Aug 21	99.40000 -0.60	100.00	99.40	100.00	11
16 Aug 21	100.00000 -0.50	101.00	99.40	101.00	270
13 Aug 21	100.50000 +0.50	100.50	99.60	99.60	513
12 Aug 21	100.00000 -0.50	100.00	99.60	100.00	236
11 Aug 21	100.50000 +0.50	100.50	99.00	99.00	220
10 Aug 21	100.00000 +0.00	101.00	98.80	101.00	1,323
09 Aug 21	100.00000 +0.00	100.50	99.20	99.60	150
06 Aug 21	100.00000 +0.00	102.00	99.00	102.00	805
05 Aug 21	100.00000 +0.00	100.50	99.40	100.00	26
04 Aug 21	100.00000 +0.00	100.00	98.60	99.00	300
03 Aug 21	100.00000 -1.50	102.00	100.00	102.00	168
02 Aug 21	101.50000 -0.50	102.50	101.50	101.50	89
30 Jul 21	102.00000 -1.00	103.50	102.00	103.50	219
29 Jul 21	103.00000 -1.00	104.00	102.50	104.00	215
28 Jul 21	104.00000 +2.00	104.50	101.50	101.50	1,402
27 Jul 21	102.00000 +1.50	102.00	100.50	101.00	1,683
26 Jul 21	100.50000 -2.00	102.50	100.00	102.00	649
23 Jul 21	102.50000 +2.70	105.00	99.80	100.50	1,337
22 Jul 21	99.80000 +0.20	101.00	99.60	99.60	292
21 Jul 21	99.60000 -0.40	101.00	99.60	99.80	171
20 Jul 21	100.00000 +0.60	101.00	99.00	100.00	355
19 Jul 21	99.40000 -2.60	102.00	99.00	102.00	284
16 Jul 21	102.00000 -1.50	104.00	102.00	103.50	461
15 Jul 21	103.50000 +0.00	104.00	103.50	104.00	55
14 Jul 21	103.50000 +1.50	106.00	102.50	102.50	570
13 Jul 21	102.00000 -5.00	107.00	96.60	106.50	912
12 Jul 21	107.00000 +2.00	107.50	104.50	104.50	1,160
09 Jul 21	105.00000 +2.50	108.00	102.50	102.50	3,155
08 Jul 21	102.50000 +4.90	102.50	97.20	97.80	1,675
07 Jul 21	97.60000 +0.80	97.80	96.60	96.60	114
06 Jul 21	96.80000 -0.20	97.80	96.80	97.00	267
05 Jul 21	97.00000 -1.80	99.00	96.40	98.40	1,745
02 Jul 21	98.80000 +2.60	98.80	96.20	96.20	763
01 Jul 21	96.20000 -0.40	96.80	96.20	96.80	609
30 Jun 21	96.60000 +0.20	96.80	96.20	96.40	1,202
29 Jun 21	96.40000 +3.40	96.40	92.60	92.60	907
28 Jun 21	93.00000 -0.40	94.00	93.00	94.00	272
25 Jun 21	93.40000 -0.60	93.40	92.40	92.80	397
24 Jun 21	94.00000 -0.40	96.00	92.00	94.40	2,983
23 Jun 21	94.40000 +0.00	94.60	93.20	94.00	661
22 Jun 21	94.40000 +1.00	94.60	93.00	94.60	429
21 Jun 21	93.40000 +0.20	93.40	92.60	93.00	118
18 Jun 21	93.20000 -1.60	95.00	93.20	94.80	463
17 Jun 21	94.80000 +0.00	95.20	94.80	95.00	1,531
16 Jun 21	94.80000 +1.00	94.80	93.20	94.00	610
15 Jun 21	93.80000 -0.20	95.40	93.80	94.20	1,049
14 Jun 21	94.00000 +1.40	95.00	93.00	93.00	587
11 Jun 21	92.60000 +0.40	95.80	91.20	94.60	3,250
10 Jun 21	92.20000 +1.60	92.20	90.60	90.60	156
09 Jun 21	90.60000 -2.40	93.60	90.60	93.60	557
08 Jun 21	93.00000 +1.40	93.40	90.80	91.20	1,946
07 Jun 21	91.60000 +2.20	91.80	90.00	90.00	1,848
04 Jun 21	89.40000 +1.40	89.40	87.80	88.00	252
03 Jun 21	88.00000 +0.60	91.40	87.00	87.00	857
02 Jun 21	87.40000 +0.80	87.40	86.20	87.00	213
01 Jun 21	86.60000 +0.40	86.60	86.00	86.20	106
31 May 21	86.20000 -0.40	86.80	86.00	86.20	165
28 May 21	86.60000 +0.20	86.60	86.00	86.00	89
27 May 21	86.40000 -0.20	87.00	86.40	87.00	75
26 May 21	86.60000 +0.60	86.80	85.80	86.80	57
25 May 21	86.00000 -0.20	87.60	85.20	86.20	420
24 May 21	86.20000 -2.20	88.40	86.20	88.40	191
21 May 21	88.40000 +0.00	88.40	88.20	88.40	48
20 May 21	88.40000 +0.00	88.40	88.00	88.40	55
19 May 21	88.40000 -0.80	89.40	86.00	89.40	563
18 May 21	89.20000 -0.80	90.40	89.00	90.20	483
17 May 21	90.00000 -0.20	91.00	89.40	89.40	585
14 May 21	90.20000 +3.60	90.20	86.00	86.40	631
13 May 21	86.60000 -0.80	88.00	86.60	87.40	122
12 May 21	87.40000 -1.40	89.00	87.40	88.80	719
11 May 21	88.80000 +0.80	88.80	87.60	87.60	269
10 May 21	88.00000 +0.20	88.80	87.00	87.80	1,178
07 May 21	87.80000 +1.80	88.20	86.00	87.00	586
06 May 21	86.00000 +0.00	88.40	86.00	88.00	3,343
05 May 21	86.00000 +2.60	87.00	83.40	84.00	1,683
04 May 21	83.40000 -0.20	84.00	83.20	83.60	143
03 May 21	83.60000 -0.40	85.00	83.60	84.40	3,191
30 Apr 21	84.00000 -0.40	84.60	84.00	84.00	393
29 Apr 21	84.40000 +1.80	84.40	81.80	82.40	703
28 Apr 21	82.60000 +1.00	82.80	81.60	81.80	602
27 Apr 21	81.60000 -0.20	82.20	81.40	82.20	1,238
26 Apr 21	81.80000 +0.00	82.20	81.00	81.80	1,156
23 Apr 21	81.80000 +0.00	82.00	80.60	81.80	163
22 Apr 21	81.80000 +0.40	81.80	81.00	81.40	29
21 Apr 21	81.40000 +0.40	81.40	80.60	80.80	65
20 Apr 21	81.00000 -0.40	82.20	81.00	81.40	4,227
19 Apr 21	81.40000 +0.20	82.00	80.40	81.60	406
16 Apr 21	81.20000 -0.60	82.40	80.80	81.80	978
15 Apr 21	81.80000 -0.20	82.00	81.00	82.00	499
14 Apr 21	82.00000 +1.00	82.00	81.20	81.20	1,236
13 Apr 21	81.00000 +0.60	81.20	80.00	80.20	1,183
12 Apr 21	80.40000 +0.20	80.80	80.00	80.20	106
09 Apr 21	80.20000 +0.00	80.20	79.80	80.00	22
08 Apr 21	80.20000 +0.60	80.20	79.20	79.60	178
07 Apr 21	79.60000 -1.20	80.80	79.60	80.80	296
06 Apr 21	80.80000 +1.40	80.80	79.20	79.20	282
01 Apr 21	79.40000 +0.00	80.20	79.40	79.40	107
31 Mar 21	79.40000 +1.20	79.40	77.80	78.20	461
30 Mar 21	78.20000 +0.20	78.20	77.80	77.80	187
29 Mar 21	78.00000 +0.00	78.40	78.00	78.20	193
26 Mar 21	78.00000 +0.40	78.20	76.60	76.80	481
25 Mar 21	77.60000 -0.40	78.00	77.60	78.00	31
24 Mar 21	78.00000 +0.00	78.20	77.60	78.20	166
23 Mar 21	78.00000 -1.00	79.00	77.80	79.00	306
22 Mar 21	79.00000 -1.20	80.20	78.00	80.00	1,095
19 Mar 21	80.20000 +0.20	81.00	79.60	80.00	164
18 Mar 21	80.00000 -0.60	80.40	80.00	80.40	78
17 Mar 21	80.60000 +1.00	80.60	79.20	79.60	138
16 Mar 21	79.60000 -0.80	80.80	79.60	80.80	252
15 Mar 21	80.40000 -0.40	81.20	80.40	81.20	200
12 Mar 21	80.80000 +0.00	81.20	80.20	81.00	334
11 Mar 21	80.80000 -0.40	81.60	80.80	81.60	464
10 Mar 21	81.20000 +0.20	81.40	80.80	81.20	5,216
09 Mar 21	81.00000 +1.00	81.20	79.20	79.40	598
08 Mar 21	80.00000 +1.00	82.00	79.00	79.20	1,009
05 Mar 21	79.00000 +0.00	79.20	78.40	78.60	461
04 Mar 21	79.00000 -1.00	80.00	77.80	80.00	1,936
03 Mar 21	80.00000 +1.00	80.80	79.00	79.20	1,146
02 Mar 21	79.00000 -0.20	80.00	77.80	79.40	887
01 Mar 21	79.20000 -0.20	80.00	79.00	80.00	77
26 Feb 21	79.40000 -1.20	81.00	79.40	80.00	263
25 Feb 21	80.60000 +1.20	80.60	76.60	79.40	1,488
24 Feb 21	79.40000 +1.00	79.40	77.80	78.80	1,542
23 Feb 21	78.40000 +1.00	78.40	77.40	78.00	223
22 Feb 21	77.40000 +0.40	81.60	76.60	77.20	854
19 Feb 21	77.00000 +1.00	77.00	76.00	76.00	252
18 Feb 21	76.00000 -0.20	76.80	76.00	76.40	401
17 Feb 21	76.20000 -1.40	77.60	76.20	77.20	1,334
16 Feb 21	77.60000 +2.60	77.60	75.00	75.40	1,721
15 Feb 21	75.00000 +0.40	76.00	74.20	75.40	1,187
12 Feb 21	74.60000 +0.20	75.20	73.60	74.20	1,315
11 Feb 21	74.40000 -0.60	75.40	74.40	74.80	144
10 Feb 21	75.00000 +0.00	75.60	74.20	74.60	348
09 Feb 21	75.00000 +0.00	75.60	74.20	75.20	596
08 Feb 21	75.00000 -1.00	75.80	75.00	75.80	100
05 Feb 21	76.00000 +1.40	76.00	74.40	74.60	617
04 Feb 21	74.60000 -1.40	75.80	74.60	75.80	84
03 Feb 21	76.00000 +0.20	76.40	75.60	75.80	286
02 Feb 21	75.80000 +0.20	76.00	74.80	75.40	265
01 Feb 21	75.60000 +1.40	75.60	74.20	74.80	1,430
29 Jan 21	74.20000 +0.20	74.20	74.00	74.00	251
28 Jan 21	74.00000 -0.40	74.40	72.60	74.40	703
27 Jan 21	74.40000 -1.20	76.00	74.40	75.80	799
26 Jan 21	75.60000 -0.40	76.00	75.60	76.00	6
25 Jan 21	76.00000 -1.00	76.80	76.00	76.80	96
22 Jan 21	77.00000 +0.80	77.80	75.20	76.20	815
21 Jan 21	76.20000 -0.60	76.80	76.20	76.80	89
20 Jan 21	76.80000 +0.80	76.80	76.20	76.20	163
19 Jan 21	76.00000 -0.60	77.00	76.00	76.80	250
18 Jan 21	76.60000 -0.40	77.00	74.60	77.00	966
15 Jan 21	77.00000 -0.20	77.40	76.40	77.40	411
14 Jan 21	77.20000 -0.80	77.80	77.00	77.80	99
13 Jan 21	78.00000 +0.00	78.20	78.00	78.20	268
12 Jan 21	78.00000 +0.20	78.00	77.00	77.40	607
11 Jan 21	77.80000 +0.00	77.80	77.00	77.20	97
08 Jan 21	77.80000 +1.60	77.80	76.60	76.60	277
07 Jan 21	76.20000 -0.20	80.40	76.20	76.60	1,386
06 Jan 21	76.40000 +0.00	77.00	76.40	76.60	246
05 Jan 21	76.40000 -1.60	78.00	76.40	78.00	946
04 Jan 21	78.00000 +3.00	78.00	75.00	76.00	1,399
31 Dec 20	75.00000 -0.40	75.00	75.00	75.00	56
30 Dec 20	75.40000 -0.60	76.00	75.20	76.00	179
29 Dec 20	76.00000 +0.00	77.40	75.20	76.00	544
28 Dec 20	76.00000 +2.00	76.00	74.60	74.60	2,534
24 Dec 20	74.00000 +0.00	74.20	73.20	74.20	45
23 Dec 20	74.00000 +1.40	74.00	72.80	72.80	114
22 Dec 20	72.60000 -1.60	75.00	71.60	75.00	1,327
21 Dec 20	74.20000 -0.80	75.60	74.20	75.20	193
18 Dec 20	75.00000 -0.80	75.80	75.00	75.80	137
17 Dec 20	75.80000 +0.40	76.00	72.20	75.00	913
16 Dec 20	75.40000 -0.20	76.00	68.20	75.20	1,300
15 Dec 20	75.60000 -2.00	78.00	75.40	77.20	1,395
14 Dec 20	77.60000 -0.40	78.80	77.60	78.80	446
11 Dec 20	78.00000 +0.80	79.80	76.00	77.20	1,118
10 Dec 20	77.20000 -1.40	78.60	77.20	78.60	1,192
09 Dec 20	78.60000 +0.20	78.80	77.40	78.00	161
08 Dec 20	78.40000 -0.60	80.00	78.40	78.80	691
07 Dec 20	79.00000 -0.40	79.40	76.00	78.80	2,356
04 Dec 20	79.40000 +3.20	79.40	76.00	76.00	1,321
03 Dec 20	76.20000 +1.00	76.20	75.40	75.80	697
02 Dec 20	75.20000 -0.80	76.00	75.20	76.00	240
01 Dec 20	76.00000 +0.20	76.00	75.60	76.00	279
30 Nov 20	75.80000 -0.20	75.80	74.60	75.80	593
27 Nov 20	76.00000 +2.00	76.00	74.80	74.80	588
26 Nov 20	74.00000 -1.60	76.20	74.00	75.00	518
25 Nov 20	75.60000 +1.60	76.20	74.00	74.00	736
24 Nov 20	74.00000 +0.00	74.60	73.60	74.60	508
23 Nov 20	74.00000 -0.60	74.80	73.80	74.80	307
20 Nov 20	74.60000 -0.20	75.20	73.80	74.20	260
19 Nov 20	74.80000 +0.40	74.80	73.80	74.40	450
18 Nov 20	74.40000 -1.40	76.20	73.60	76.20	1,846
17 Nov 20	75.80000 -0.20	77.00	75.80	76.00	743
16 Nov 20	76.00000 +0.20	76.00	75.20	75.20	334
13 Nov 20	75.80000 -0.20	75.80	75.20	75.20	124
12 Nov 20	76.00000 +2.00	76.00	72.20	73.60	1,606
11 Nov 20	74.00000 +0.00	74.00	73.80	74.00	196
10 Nov 20	74.00000 +0.00	74.40	73.00	74.40	622
09 Nov 20	74.00000 +2.60	75.40	70.40	71.40	1,639
06 Nov 20	71.40000 +0.60	73.60	70.60	70.80	1,138
05 Nov 20	70.80000 +0.60	71.00	70.20	70.20	461
04 Nov 20	70.20000 -0.20	70.80	69.40	70.80	228
03 Nov 20	70.40000 +0.00	70.80	69.40	70.20	746
02 Nov 20	70.40000 -0.20	70.80	69.80	70.80	273
30 Oct 20	70.60000 +0.60	70.60	70.00	70.00	110
29 Oct 20	70.00000 +0.00	70.40	69.40	69.40	377
28 Oct 20	70.00000 -0.80	71.60	69.20	71.60	970
27 Oct 20	70.80000 +0.00	71.60	70.80	71.20	378
26 Oct 20	70.80000 +0.00	71.60	70.80	71.00	319
23 Oct 20	70.80000 +0.00	71.80	70.80	70.80	493
22 Oct 20	70.80000 +1.00	70.80	69.40	69.40	636
21 Oct 20	69.80000 +0.80	69.80	69.00	69.60	405
20 Oct 20	69.00000 -0.40	69.80	69.00	69.00	115
19 Oct 20	69.40000 +0.40	69.40	69.00	69.00	658
16 Oct 20	69.00000 -0.20	69.60	69.00	69.20	1,747
15 Oct 20	69.20000 -2.40	71.60	69.20	71.60	731
14 Oct 20	71.60000 -0.40	72.00	71.60	72.00	25
13 Oct 20	72.00000 +0.40	74.20	70.20	70.60	1,224
12 Oct 20	71.60000 +0.60	71.80	69.00	70.80	1,098
09 Oct 20	71.00000 -0.20	73.00	70.80	71.20	1,344
08 Oct 20	71.20000 +0.20	71.40	71.00	71.00	212
07 Oct 20	71.00000 +0.00	72.20	71.00	71.20	377
06 Oct 20	71.00000 +1.00	77.00	68.60	70.00	2,524
05 Oct 20	70.00000 -0.60	74.40	70.00	71.20	1,200
02 Oct 20	70.60000 -0.20	71.20	70.00	71.20	232
01 Oct 20	70.80000 -0.20	72.00	70.80	71.00	675
30 Sep 20	71.00000 +1.00	71.60	69.80	70.00	356
29 Sep 20	70.00000 +0.00	71.60	70.00	70.00	285
28 Sep 20	70.00000 -0.40	70.40	69.40	70.40	212
25 Sep 20	70.40000 +0.40	70.40	69.60	70.00	64
24 Sep 20	70.00000 -0.40	70.40	70.00	70.40	101
23 Sep 20	70.40000 +0.60	70.40	70.00	70.40	57
22 Sep 20	69.80000 +0.40	70.60	69.00	69.40	955
21 Sep 20	69.40000 -1.80	71.60	69.40	70.40	403
18 Sep 20	71.20000 +0.60	71.20	71.20	71.20	24
17 Sep 20	70.60000 -0.60	71.80	70.20	71.80	375
16 Sep 20	71.20000 +0.20	71.80	71.20	71.20	159
15 Sep 20	71.00000 -1.00	72.40	68.20	72.00	1,876
14 Sep 20	72.00000 +0.20	73.20	71.80	71.80	767
11 Sep 20	71.80000 -0.40	72.60	71.00	72.20	310
10 Sep 20	72.20000 +0.20	72.20	71.20	71.60	343
09 Sep 20	72.00000 -0.40	72.40	71.40	72.40	1,170
08 Sep 20	72.40000 +1.00	72.40	72.00	72.00	119
07 Sep 20	71.40000 -1.60	73.00	71.00	72.60	513
04 Sep 20	73.00000 -0.20	73.20	71.20	73.20	554
03 Sep 20	73.20000 +0.20	74.80	73.00	73.00	388
02 Sep 20	73.00000 +0.40	74.80	73.00	73.80	1,731
01 Sep 20	72.60000 -0.80	74.80	72.60	74.20	309
31 Aug 20	73.40000 +0.40	73.40	72.80	73.40	148
28 Aug 20	73.00000 +0.80	75.80	72.00	72.00	487
27 Aug 20	72.20000 -0.60	73.20	72.20	73.20	127
26 Aug 20	72.80000 -0.60	74.00	72.80	73.60	221
25 Aug 20	73.40000 +3.40	73.40	69.80	69.80	1,322
24 Aug 20	70.00000 -1.20	72.00	70.00	71.20	4,901
21 Aug 20	71.20000 -0.80	71.60	71.20	71.60	238
20 Aug 20	72.00000 +0.00	72.00	71.80	71.80	92
19 Aug 20	72.00000 +0.00	72.00	71.00	72.00	327
18 Aug 20	72.00000 -1.00	73.00	72.00	73.00	603
17 Aug 20	73.00000 +0.00	73.00	72.20	72.80	80
14 Aug 20	73.00000 -1.20	73.60	72.60	73.40	877
13 Aug 20	74.20000 +0.00	75.00	74.20	74.20	256
12 Aug 20	74.20000 -0.80	75.80	74.20	75.00	156
11 Aug 20	75.00000 +0.20	76.40	73.00	74.80	1,372
10 Aug 20	74.80000 +1.80	74.80	72.00	73.00	754
07 Aug 20	73.00000 -1.20	74.20	73.00	74.20	128
06 Aug 20	74.20000 -0.80	76.40	74.00	75.00	428
05 Aug 20	75.00000 +0.20	75.60	74.80	74.80	38
04 Aug 20	74.80000 -0.20	75.00	74.80	75.00	390
03 Aug 20	75.00000 +0.00	75.40	74.00	75.40	848
31 Jul 20	75.00000 +4.00	77.80	71.00	71.20	884
30 Jul 20	71.00000 -2.80	73.80	70.40	73.80	2,217
29 Jul 20	73.80000 +0.40	76.00	70.00	73.40	1,815
28 Jul 20	73.40000 +0.40	74.00	72.80	73.20	86
27 Jul 20	73.00000 -1.60	75.00	73.00	74.60	976
24 Jul 20	74.60000 -1.40	76.80	74.00	75.60	602
23 Jul 20	76.00000 -1.40	77.40	76.00	77.40	346
22 Jul 20	77.40000 -0.60	78.00	77.00	78.00	343
21 Jul 20	78.00000 -0.20	78.20	77.60	78.20	634
20 Jul 20	78.20000 +0.00	78.20	77.20	78.20	124
17 Jul 20	78.20000 +0.80	78.20	77.40	78.20	356
16 Jul 20	77.40000 +0.40	77.40	76.20	77.40	377
15 Jul 20	77.00000 +0.00	79.00	77.00	77.80	348
14 Jul 20	77.00000 +0.40	77.00	76.80	77.00	416
13 Jul 20	76.60000 +1.20	76.80	76.00	76.00	356
10 Jul 20	75.40000 -1.80	77.20	75.40	77.20	542
09 Jul 20	77.20000 +1.00	78.40	77.20	77.40	922
08 Jul 20	76.20000 +0.20	77.20	75.00	76.00	389
07 Jul 20	76.00000 +0.00	76.60	75.00	76.00	969
06 Jul 20	76.00000 -0.80	77.00	76.00	77.00	433
03 Jul 20	76.80000 +0.40	76.80	76.40	76.80	62
02 Jul 20	76.40000 -0.80	76.60	76.00	76.60	1,619
01 Jul 20	77.20000 +0.20	77.20	77.00	77.00	34
30 Jun 20	77.00000 +0.00	77.60	77.00	77.00	94
29 Jun 20	77.00000 -1.00	78.20	77.00	77.00	380
26 Jun 20	78.00000 +0.20	78.20	77.00	77.80	32
25 Jun 20	77.80000 -2.00	79.80	77.00	79.80	588
24 Jun 20	79.80000 -2.20	81.20	78.40	81.20	494
23 Jun 20	82.00000 +1.60	82.00	80.40	80.40	273
22 Jun 20	80.40000 -1.00	82.00	80.40	81.40	657
19 Jun 20	81.40000 -0.60	82.00	81.20	82.00	215
18 Jun 20	82.00000 -1.00	83.00	80.60	83.00	324
17 Jun 20	83.00000 +0.00	83.80	82.20	83.00	62
16 Jun 20	83.00000 +4.00	83.00	79.00	79.60	2,539
15 Jun 20	79.00000 -0.20	84.00	76.00	79.80	1,145
12 Jun 20	79.20000 +0.20	81.00	77.20	78.80	573
11 Jun 20	79.00000 -4.80	83.60	76.00	83.60	803
10 Jun 20	83.80000 +0.20	84.00	79.80	83.60	1,751
09 Jun 20	83.60000 -0.40	84.00	81.00	84.00	229
08 Jun 20	84.00000 +0.20	84.80	82.20	83.60	485
05 Jun 20	83.80000 +0.40	84.00	83.00	83.40	396
04 Jun 20	83.40000 +2.60	85.00	80.40	80.40	1,699
03 Jun 20	80.80000 -2.00	83.00	80.00	82.80	443
02 Jun 20	82.80000 -1.00	84.20	81.60	83.20	494
01 Jun 20	83.80000 +3.40	84.20	80.00	80.00	326
29 May 20	80.40000 -0.60	80.60	79.00	80.60	152
28 May 20	81.00000 +2.40	82.80	78.60	78.80	947
27 May 20	78.60000 +0.00	78.60	78.60	78.60	128
26 May 20	78.60000 +0.20	78.60	78.40	78.40	460
25 May 20	78.40000 -0.20	78.40	76.60	78.40	233
22 May 20	78.60000 +1.20	78.60	77.20	77.40	90
21 May 20	77.40000 +0.40	77.40	77.00	77.00	8
20 May 20	77.00000 +0.00	77.40	77.00	77.00	55
19 May 20	77.00000 +0.40	77.40	77.00	77.40	159
18 May 20	76.60000 -0.60	77.20	76.40	77.20	652
15 May 20	77.20000 -0.20	77.20	77.00	77.00	17
14 May 20	77.40000 +0.80	77.40	76.20	76.60	151
13 May 20	76.60000 -0.80	77.60	76.60	77.40	55
12 May 20	77.40000 +0.60	77.40	76.40	76.40	727
11 May 20	76.80000 +0.40	76.80	76.00	76.80	317
08 May 20	76.40000 +0.00	76.80	76.40	76.60	59
07 May 20	76.40000 +0.00	77.00	76.20	76.40	1,282
06 May 20	76.40000 +0.40	76.40	76.00	76.00	59
05 May 20	76.00000 +3.40	76.00	72.60	72.60	707
04 May 20	72.60000 -4.40	77.00	72.00	77.00	1,480
30 Apr 20	77.00000 +0.00	77.00	74.80	77.00	417
29 Apr 20	77.00000 +0.00	77.00	76.00	76.60	91
28 Apr 20	77.00000 +1.40	77.60	75.60	75.60	324
27 Apr 20	75.60000 -1.60	77.00	74.60	77.00	734
24 Apr 20	77.20000 -0.80	78.20	77.20	77.80	294
23 Apr 20	78.00000 +0.00	78.00	77.80	77.80	45
22 Apr 20	78.00000 +0.20	78.00	77.80	77.80	107
21 Apr 20	77.80000 +0.20	77.80	77.60	77.60	83
20 Apr 20	77.60000 -0.40	78.00	77.60	78.00	222
17 Apr 20	78.00000 +1.00	78.00	77.20	77.20	71
16 Apr 20	77.00000 -1.00	78.00	77.00	77.80	73
15 Apr 20	78.00000 -1.20	79.20	78.00	78.40	223
14 Apr 20	79.20000 -0.20	79.20	78.00	79.00	832
09 Apr 20	79.40000 +0.40	79.40	78.00	79.00	208
08 Apr 20	79.00000 +0.00	79.00	78.40	78.40	274
07 Apr 20	79.00000 -1.00	82.00	79.00	80.00	1,486
06 Apr 20	80.00000 +6.00	83.80	74.00	74.00	2,308
03 Apr 20	74.00000 -0.60	74.60	70.20	74.60	1,004
02 Apr 20	74.60000 -0.40	75.00	74.60	75.00	683
01 Apr 20	75.00000 +0.00	79.60	74.60	75.00	722
31 Mar 20	75.00000 +0.20	75.20	75.00	75.00	227
30 Mar 20	74.80000 -1.20	76.40	73.60	76.20	551
27 Mar 20	76.00000 -1.00	77.20	76.00	77.00	93
26 Mar 20	77.00000 +0.80	77.00	75.00	76.20	225
25 Mar 20	76.20000 +0.80	76.20	75.20	76.20	187
24 Mar 20	75.40000 -4.40	80.00	75.40	80.00	846
23 Mar 20	79.80000 +3.20	79.80	76.20	76.60	415
20 Mar 20	76.60000 +2.60	77.40	74.00	74.00	272
19 Mar 20	74.00000 +3.00	74.00	70.60	71.00	620
18 Mar 20	71.00000 +0.00	72.00	71.00	71.00	1,032
17 Mar 20	71.00000 -1.40	72.80	70.00	72.00	282
16 Mar 20	72.40000 +0.00	72.80	70.00	72.40	791
13 Mar 20	72.40000 -4.40	76.60	72.40	76.60	1,191
12 Mar 20	76.80000 -2.60	79.20	76.00	79.20	718
11 Mar 20	79.40000 -0.60	80.20	79.20	80.00	168
10 Mar 20	80.00000 -0.20	80.20	79.20	80.00	2,572
09 Mar 20	80.20000 -1.20	80.40	76.40	80.40	522
06 Mar 20	81.40000 +0.40	81.60	80.80	80.80	245
05 Mar 20	81.00000 +0.00	81.60	81.00	81.00	88
04 Mar 20	81.00000 +0.40	81.40	80.40	80.60	236
03 Mar 20	80.60000 -0.40	81.40	80.40	81.00	703
02 Mar 20	81.00000 -1.00	81.80	80.60	81.80	735
28 Feb 20	82.00000 +0.00	83.00	82.00	82.00	978
27 Feb 20	82.00000 -1.80	84.20	82.00	83.40	625
26 Feb 20	83.80000 -1.20	85.00	82.00	84.00	3,616
25 Feb 20	85.00000 +0.00	85.00	84.00	84.60	196
24 Feb 20	85.00000 -2.40	87.40	84.60	87.40	568
21 Feb 20	87.40000 +0.80	88.60	86.20	87.00	483
20 Feb 20	86.60000 +0.60	86.60	86.00	86.00	150
19 Feb 20	86.00000 +0.20	86.00	85.20	85.80	329
18 Feb 20	85.80000 +0.20	85.80	84.20	85.40	616
17 Feb 20	85.60000 +0.00	85.80	85.20	85.20	53
14 Feb 20	85.60000 +0.00	85.60	84.60	85.20	197
13 Feb 20	85.60000 -0.60	86.80	85.60	86.20	206
12 Feb 20	86.20000 -0.80	87.00	86.20	87.00	215
11 Feb 20	87.00000 +0.40	87.00	86.20	86.60	150
10 Feb 20	86.60000 -2.40	86.80	86.00	86.00	148
07 Feb 20	89.00000 +6.80	89.00	82.20	82.20	1,110
06 Feb 20	82.20000 -0.20	83.00	82.20	82.40	74
05 Feb 20	82.40000 +0.00	83.40	82.40	82.40	674
04 Feb 20	82.40000 +0.40	83.00	82.00	82.60	365
03 Feb 20	82.00000 +0.00	82.40	82.00	82.00	147
31 Jan 20	82.00000 +0.00	83.00	82.00	82.00	176
30 Jan 20	82.00000 +0.00	82.40	82.00	82.00	707
29 Jan 20	82.00000 +0.00	82.40	82.00	82.00	335
28 Jan 20	82.00000 -0.80	83.00	82.00	82.80	393
27 Jan 20	82.80000 -0.20	83.00	82.00	82.40	351
24 Jan 20	83.00000 -0.60	83.80	82.40	83.60	826
23 Jan 20	83.60000 +0.60	84.00	83.00	83.00	228
22 Jan 20	83.00000 +0.00	83.40	82.40	82.40	300
21 Jan 20	83.00000 +0.00	84.60	82.80	83.00	441
20 Jan 20	83.00000 +0.40	84.00	82.40	83.00	427
17 Jan 20	82.60000 +0.20	83.40	82.60	83.40	486
16 Jan 20	82.40000 -1.60	84.20	82.40	84.00	1,777
15 Jan 20	84.00000 -1.60	85.40	84.00	85.40	2,065
14 Jan 20	85.60000 -1.80	87.40	85.60	87.40	482
13 Jan 20	87.40000 +0.60	87.40	86.20	86.20	158
10 Jan 20	86.80000 +1.40	86.80	84.60	85.40	496
09 Jan 20	85.40000 -2.40	88.20	85.40	87.80	290
08 Jan 20	87.80000 -0.20	88.40	87.80	88.00	971
07 Jan 20	88.00000 +1.00	88.00	86.20	87.00	419
06 Jan 20	87.00000 -1.40	88.40	87.00	87.80	576
03 Jan 20	88.40000 +0.40	88.40	87.80	87.80	320
02 Jan 20	88.00000 +0.60	88.00	87.00	87.60	189
31 Dec 19	87.40000 +0.80	87.40	86.20	86.20	351
30 Dec 19	86.60000 -0.20	88.00	86.40	86.60	449
27 Dec 19	86.80000 -1.40	88.40	86.80	88.00	781
24 Dec 19	88.20000 +0.00	88.20	86.80	88.00	389
23 Dec 19	88.20000 +1.20	88.20	87.60	87.80	477
20 Dec 19	87.00000 +1.60	88.00	85.40	86.00	1,774
19 Dec 19	85.40000 +0.40	85.40	85.40	85.40	236
18 Dec 19	85.00000 +0.00	86.00	84.80	85.00	466
17 Dec 19	85.00000 +1.60	85.00	83.40	83.40	612
16 Dec 19	83.40000 -0.60	84.20	83.40	84.20	2,588
13 Dec 19	84.00000 -0.20	84.60	84.00	84.60	3,414
12 Dec 19	84.20000 -0.80	85.00	84.00	84.80	1,746
11 Dec 19	85.00000 -0.40	85.00	84.40	85.00	817
10 Dec 19	85.40000 +1.20	85.40	83.80	84.80	2,294
09 Dec 19	84.20000 -0.60	85.80	84.00	85.00	2,860
06 Dec 19	84.80000 +0.00	90.80	84.20	84.20	2,218
05 Dec 19	84.80000 +0.80	84.80	83.80	84.00	383
04 Dec 19	84.00000 +0.00	84.80	84.00	84.00	62
03 Dec 19	84.00000 +0.20	85.60	84.00	84.00	685
02 Dec 19	83.80000 -0.20	85.00	83.80	84.00	1,048
29 Nov 19	84.00000 -0.40	85.60	83.60	84.80	4,152
28 Nov 19	84.40000 -0.20	85.20	84.40	84.60	475
27 Nov 19	84.60000 -1.00	85.60	84.40	85.20	3,938
26 Nov 19	85.60000 +0.60	85.60	84.40	85.00	45
25 Nov 19	85.00000 -0.40	85.80	85.00	85.40	291
22 Nov 19	85.40000 -0.60	86.40	85.40	86.00	155
21 Nov 19	86.00000 -1.00	87.80	85.40	87.00	882
20 Nov 19	87.00000 +0.80	87.80	86.00	86.00	458
19 Nov 19	86.20000 -0.80	87.80	86.00	87.00	2,135
18 Nov 19	87.00000 -0.20	88.40	87.00	87.20	1,399
15 Nov 19	87.20000 -0.60	88.60	87.20	87.80	167
14 Nov 19	87.80000 +0.60	87.80	87.60	87.80	114
13 Nov 19	87.20000 +0.20	87.20	86.80	87.00	155
12 Nov 19	87.00000 +0.60	87.80	86.20	86.20	694
11 Nov 19	86.40000 +0.00	87.00	86.40	86.40	378
08 Nov 19	86.40000 -1.20	87.60	86.40	87.60	969
07 Nov 19	87.60000 +0.60	87.60	86.40	87.00	374
06 Nov 19	87.00000 -1.40	88.80	87.00	88.40	112
05 Nov 19	88.40000 -0.40	89.20	87.20	88.80	379
04 Nov 19	88.80000 -0.20	89.60	88.40	89.40	187
01 Nov 19	89.00000 +0.00	89.00	89.00	89.00	109
31 Oct 19	89.00000 +0.20	89.00	87.60	88.60	283
30 Oct 19	88.80000 +0.80	89.00	87.20	87.80	395
29 Oct 19	88.00000 +0.20	88.00	87.80	87.80	11
28 Oct 19	87.80000 +0.20	87.80	87.00	87.20	632
25 Oct 19	87.60000 -1.00	89.00	87.60	88.60	151
24 Oct 19	88.60000 +0.80	88.80	87.60	87.80	131
23 Oct 19	87.80000 +0.00	88.80	87.80	87.80	201
22 Oct 19	87.80000 -1.00	88.80	87.80	88.80	165
21 Oct 19	88.80000 +0.60	89.00	88.00	89.00	68
18 Oct 19	88.20000 +0.60	89.00	88.00	88.00	330
17 Oct 19	87.60000 -1.40	89.40	87.60	89.00	631
16 Oct 19	89.00000 +1.40	89.00	88.00	88.00	143
15 Oct 19	87.60000 -0.40	88.40	87.60	88.00	726
14 Oct 19	88.00000 +0.00	89.80	88.00	88.20	409
11 Oct 19	88.00000 -1.00	89.00	88.00	89.00	172
10 Oct 19	89.00000 -1.00	90.00	89.00	90.00	73
09 Oct 19	90.00000 +0.80	90.00	89.20	89.20	21
08 Oct 19	89.20000 -1.40	90.60	89.20	90.60	173
07 Oct 19	90.60000 +1.40	90.60	88.80	88.80	336
04 Oct 19	89.20000 -0.20	90.00	89.20	89.40	55
03 Oct 19	89.40000 +0.60	89.40	88.60	88.80	61
02 Oct 19	88.80000 +0.00	88.80	88.60	88.80	79
01 Oct 19	88.80000 -0.60	89.20	88.80	89.20	38
30 Sep 19	89.40000 +0.40	89.40	89.00	89.00	8
27 Sep 19	89.00000 +0.20	89.40	88.40	88.80	324
26 Sep 19	88.80000 +0.40	88.80	88.20	88.40	203
25 Sep 19	88.40000 -0.60	89.40	88.40	89.00	89
24 Sep 19	89.00000 -0.20	89.20	88.40	89.20	117
23 Sep 19	89.20000 +0.00	90.00	89.00	89.20	135
20 Sep 19	89.20000 +0.00	90.00	89.20	89.20	146
19 Sep 19	89.20000 -0.40	90.00	89.20	89.60	257
18 Sep 19	89.60000 +0.40	90.00	89.20	89.20	109
17 Sep 19	89.20000 -0.20	90.00	89.20	89.40	121
16 Sep 19	89.40000 -0.20	89.80	89.40	89.60	188
13 Sep 19	89.60000 +1.40	89.60	88.20	88.20	201
12 Sep 19	88.20000 -0.80	90.00	88.20	89.00	462
11 Sep 19	89.00000 +0.00	89.00	89.00	89.00	10
10 Sep 19	89.00000 -0.60	96.20	89.00	89.60	675
09 Sep 19	89.60000 -0.40	90.00	89.60	89.60	84
06 Sep 19	90.00000 +0.40	90.00	89.60	89.60	8
05 Sep 19	89.60000 -0.20	90.20	89.60	89.80	57
04 Sep 19	89.80000 +0.60	89.80	89.20	89.20	89
03 Sep 19	89.20000 +1.00	89.20	88.20	88.20	211
02 Sep 19	88.20000 -2.80	90.00	87.60	87.60	603
30 Aug 19	91.00000 +0.60	91.00	90.40	90.40	489
29 Aug 19	90.40000 +0.80	90.40	89.60	89.60	65
28 Aug 19	89.60000 -0.40	90.20	89.60	90.20	160
27 Aug 19	90.00000 +0.60	90.00	89.20	89.40	25
26 Aug 19	89.40000 -0.20	89.60	89.40	89.60	21
23 Aug 19	89.60000 -0.20	89.80	89.60	89.80	91
22 Aug 19	89.80000 +0.20	89.80	89.60	89.80	266
21 Aug 19	89.60000 -0.60	90.20	87.60	90.20	200
20 Aug 19	90.20000 +1.00	90.60	89.20	89.20	207
19 Aug 19	89.20000 -0.40	89.60	89.20	89.60	29
16 Aug 19	89.60000 -0.20	89.60	89.60	89.60	13
15 Aug 19	89.80000 +0.20	89.80	89.40	89.40	26
14 Aug 19	89.60000 -0.20	90.00	89.60	89.80	56
13 Aug 19	89.80000 +0.20	89.80	89.40	89.60	183
12 Aug 19	89.60000 +0.20	89.60	89.60	89.60	8
09 Aug 19	89.40000 -0.60	90.00	88.80	90.00	90
08 Aug 19	90.00000 +0.20	90.20	89.80	89.80	36
07 Aug 19	89.80000 +0.40	89.80	88.80	89.60	169
06 Aug 19	89.40000 +0.20	91.00	89.20	89.40	377
05 Aug 19	89.20000 -1.00	91.00	89.20	90.00	265
02 Aug 19	90.20000 -0.20	90.40	89.20	90.40	141
01 Aug 19	90.40000 +1.40	90.40	89.00	89.00	256
31 Jul 19	89.00000 +1.20	89.60	87.80	87.80	374
30 Jul 19	87.80000 -0.60	88.40	87.80	88.40	139
29 Jul 19	88.40000 +0.60	88.40	87.80	88.40	141
26 Jul 19	87.80000 -0.40	89.00	87.80	88.20	1,297
25 Jul 19	88.20000 +0.20	89.40	88.00	88.00	341
24 Jul 19	88.00000 -2.00	90.40	88.00	90.00	666
23 Jul 19	90.00000 +0.00	90.00	89.20	90.00	40
22 Jul 19	90.00000 +0.40	90.00	89.20	89.20	118
19 Jul 19	89.60000 -0.80	91.80	89.60	91.00	599
18 Jul 19	90.40000 -0.80	92.00	90.40	92.00	472
17 Jul 19	91.20000 +0.20	92.00	90.60	90.60	201
16 Jul 19	91.00000 -0.60	92.80	91.00	91.60	413
15 Jul 19	91.60000 +0.00	91.60	91.40	91.60	75
12 Jul 19	91.60000 +0.60	91.60	90.60	91.00	181
11 Jul 19	91.00000 -0.40	91.60	90.20	91.00	285
10 Jul 19	91.40000 +0.40	91.40	90.40	90.80	131
09 Jul 19	91.00000 +0.40	91.00	90.40	90.60	289
08 Jul 19	90.60000 +0.60	92.60	90.20	90.60	343
05 Jul 19	90.00000 -0.80	91.20	89.80	90.80	621
04 Jul 19	90.80000 -0.20	92.60	90.60	91.00	277
03 Jul 19	91.00000 +1.20	91.00	89.80	89.80	227
02 Jul 19	89.80000 +0.60	89.80	89.00	89.00	552
01 Jul 19	89.20000 -0.40	90.60	89.20	89.60	217
28 Jun 19	89.60000 -0.80	90.60	89.00	90.60	3,611
27 Jun 19	90.40000 -2.00	91.60	90.00	91.60	730
26 Jun 19	92.40000 +0.40	92.60	90.00	92.00	535
25 Jun 19	92.00000 +3.20	96.00	88.60	88.80	1,208
24 Jun 19	88.80000 -1.00	89.40	88.80	89.40	1,189
21 Jun 19	89.80000 -0.20	90.00	88.00	90.00	2,069
20 Jun 19	90.00000 -1.20	91.20	89.00	91.20	2,719
19 Jun 19	91.20000 +0.00	91.20	90.60	90.80	86
18 Jun 19	91.20000 +0.20	91.20	89.40	91.00	391
17 Jun 19	91.00000 +0.20	91.00	90.40	90.60	195
14 Jun 19	90.80000 -1.00	91.80	89.80	91.80	260
13 Jun 19	91.80000 -0.40	92.20	89.60	92.20	2,084
12 Jun 19	92.20000 -0.20	92.40	91.80	92.40	150
11 Jun 19	92.40000 -0.20	92.40	92.00	92.20	728
10 Jun 19	92.60000 -0.60	93.00	92.00	93.00	621
07 Jun 19	93.20000 -0.80	94.40	93.20	94.00	26
06 Jun 19	94.00000 -2.00	96.40	94.00	96.00	316
05 Jun 19	96.00000 +0.60	96.00	95.40	95.40	45
04 Jun 19	95.40000 +0.40	96.00	94.60	95.20	144
03 Jun 19	95.00000 +0.20	95.40	94.00	95.00	155
31 May 19	94.80000 +0.00	95.00	94.20	94.80	361
30 May 19	94.80000 +0.20	94.80	94.40	94.60	137
29 May 19	94.60000 +0.40	94.60	94.40	94.40	228
28 May 19	94.20000 +0.20	94.20	93.40	93.80	60
27 May 19	94.00000 +1.00	94.00	93.00	93.00	58
24 May 19	93.00000 +0.40	93.00	92.00	92.60	347
23 May 19	92.60000 +0.20	92.60	92.00	92.40	93
22 May 19	92.40000 +1.20	92.40	91.20	91.20	156
21 May 19	91.20000 +1.20	91.40	89.60	89.60	661
20 May 19	90.00000 +0.00	90.40	89.20	90.40	282
17 May 19	90.00000 -0.20	91.00	90.00	90.00	134
16 May 19	90.20000 +0.20	90.80	89.20	90.00	1,938
15 May 19	90.00000 -0.40	90.80	90.00	90.20	168
14 May 19	90.40000 -0.60	91.20	90.40	91.00	225
13 May 19	91.00000 -1.00	92.20	91.00	91.80	322
10 May 19	92.00000 -1.20	93.20	92.00	93.20	599
09 May 19	93.20000 -0.60	94.00	93.20	94.00	170
08 May 19	93.80000 +1.60	94.00	91.60	92.20	814
07 May 19	92.20000 +0.20	92.20	91.00	92.00	487
06 May 19	92.00000 -1.20	94.00	92.00	94.00	212
03 May 19	93.20000 +0.60	93.20	92.00	92.00	417
02 May 19	92.60000 -1.80	94.40	92.60	94.40	282
30 Apr 19	94.40000 +0.00	94.40	93.00	94.00	611
29 Apr 19	94.40000 +0.00	94.60	94.00	94.60	134
26 Apr 19	94.40000 +0.00	94.80	94.40	94.60	89
25 Apr 19	94.40000 -1.20	95.80	94.40	95.40	479
24 Apr 19	95.60000 +0.20	95.60	95.20	95.40	120
23 Apr 19	95.40000 -2.60	97.80	95.40	97.80	260
18 Apr 19	98.00000 +1.60	98.00	95.40	96.60	707
17 Apr 19	96.40000 -0.60	97.00	96.00	97.00	212
16 Apr 19	97.00000 +1.40	97.00	95.40	96.40	162
15 Apr 19	95.60000 +0.60	96.00	95.60	95.60	128
12 Apr 19	95.00000 +0.20	95.40	94.20	94.80	148
11 Apr 19	94.80000 -0.40	95.20	94.80	95.20	553
10 Apr 19	95.20000 -1.80	99.80	94.80	97.00	1,295
09 Apr 19	97.00000 -1.40	98.40	97.00	98.40	476
08 Apr 19	98.40000 +0.80	98.60	97.00	97.20	671
05 Apr 19	97.60000 +2.20	97.60	95.80	95.80	671
04 Apr 19	95.40000 +0.80	95.40	93.60	94.20	570
03 Apr 19	94.60000 +2.40	95.00	92.20	92.20	587
02 Apr 19	92.20000 -0.80	93.00	91.60	93.00	646
01 Apr 19	93.00000 -0.20	93.80	92.80	93.00	194
29 Mar 19	93.20000 +0.20	93.20	93.20	93.20	16
28 Mar 19	93.00000 +1.20	93.20	92.00	92.00	201
27 Mar 19	91.80000 -0.40	92.60	91.80	92.20	382
26 Mar 19	92.20000 +0.40	93.00	91.80	91.80	162
25 Mar 19	91.80000 +0.00	92.60	91.80	92.40	1,296
22 Mar 19	91.80000 +0.00	92.40	91.80	91.80	430
21 Mar 19	91.80000 +0.00	92.40	91.60	91.80	346
20 Mar 19	91.80000 -0.20	92.40	91.80	92.00	122
19 Mar 19	92.00000 -0.20	92.40	91.40	92.20	678
18 Mar 19	92.20000 -0.60	93.00	91.80	92.60	301
15 Mar 19	92.80000 +0.80	92.80	92.00	92.00	251
14 Mar 19	92.00000 -0.20	92.40	92.00	92.00	90
13 Mar 19	92.20000 +0.20	92.40	91.40	92.00	366
12 Mar 19	92.00000 +0.20	92.40	91.40	91.80	158
11 Mar 19	91.80000 +1.00	91.80	90.60	90.60	153
08 Mar 19	90.80000 -0.80	90.80	90.60	90.80	141
07 Mar 19	91.60000 +1.00	91.60	90.80	90.80	36
06 Mar 19	90.60000 -2.60	92.20	90.00	92.20	131
05 Mar 19	93.20000 +0.60	93.60	90.00	92.60	511
04 Mar 19	92.60000 +1.00	92.80	90.00	90.00	890
01 Mar 19	91.60000 -0.80	92.80	91.20	92.40	159
28 Feb 19	92.40000 +1.00	92.60	90.20	91.60	390
27 Feb 19	91.40000 -1.00	92.60	91.40	92.60	224
26 Feb 19	92.40000 -0.20	92.60	92.00	92.40	779
25 Feb 19	92.60000 -0.40	93.00	92.40	93.00	681
22 Feb 19	93.00000 +0.20	93.00	92.60	92.80	223
21 Feb 19	92.80000 -0.60	93.40	92.80	93.20	366
20 Feb 19	93.40000 +0.40	93.40	92.20	93.00	480
19 Feb 19	93.00000 +0.20	93.00	92.20	93.00	202
18 Feb 19	92.80000 +0.40	93.00	92.00	92.40	163
15 Feb 19	92.40000 +0.00	92.40	92.00	92.20	125
14 Feb 19	92.40000 +0.40	92.80	92.00	92.00	123
13 Feb 19	92.00000 -0.20	92.20	92.00	92.20	168
12 Feb 19	92.20000 -0.20	92.80	92.00	92.20	235
11 Feb 19	92.40000 -1.20	93.60	92.40	93.60	90
08 Feb 19	93.60000 -2.00	95.40	92.20	95.40	523
07 Feb 19	95.60000 -0.40	96.00	94.60	95.80	310
06 Feb 19	96.00000 +0.80	96.00	95.00	95.00	17
05 Feb 19	95.20000 +0.00	95.20	93.20	95.20	351
04 Feb 19	95.20000 +0.60	95.20	94.60	94.60	251
01 Feb 19	94.60000 +0.40	94.60	94.20	94.20	189
31 Jan 19	94.20000 +0.20	94.20	93.00	93.80	87
30 Jan 19	94.00000 +1.80	94.00	91.80	91.80	154
29 Jan 19	92.20000 +1.40	92.20	90.60	90.80	121
28 Jan 19	90.80000 -0.20	92.00	90.80	91.00	182
25 Jan 19	91.00000 -1.00	92.40	91.00	92.00	384
24 Jan 19	92.00000 -0.20	92.20	91.20	92.20	100
23 Jan 19	92.20000 -0.20	92.20	91.20	92.00	139
22 Jan 19	92.40000 -0.20	93.00	91.20	93.00	140
21 Jan 19	92.60000 +0.60	92.60	91.60	92.20	171
18 Jan 19	92.00000 +2.00	92.00	89.40	90.00	538
17 Jan 19	90.00000 +0.80	90.80	88.00	89.60	293
16 Jan 19	89.20000 -2.20	91.40	89.20	91.40	241
15 Jan 19	91.40000 -1.80	94.20	90.00	94.20	211
14 Jan 19	93.20000 -2.00	95.20	93.20	95.20	310
11 Jan 19	95.20000 -0.40	96.40	94.20	95.60	109
10 Jan 19	95.60000 -2.20	98.20	95.40	97.80	386
09 Jan 19	97.80000 +3.60	97.80	94.60	94.60	1,933
08 Jan 19	94.20000 +1.20	96.20	94.00	95.00	241
07 Jan 19	93.00000 -4.40	98.20	93.00	97.40	722
04 Jan 19	97.40000 +0.20	97.40	97.20	97.20	16
03 Jan 19	97.20000 -2.20	98.80	96.60	98.80	84
02 Jan 19	99.40000 +4.40	103.50	95.80	95.80	644
31 Dec 18	95.00000 +0.80	95.00	94.00	94.60	256
28 Dec 18	94.20000 +1.00	94.20	92.80	93.40	163
27 Dec 18	93.20000 +3.60	93.20	89.00	89.00	792
24 Dec 18	89.60000 +3.40	89.60	87.00	87.60	568
21 Dec 18	86.20000 -1.00	87.60	86.20	87.20	432
20 Dec 18	87.20000 +0.00	87.20	86.20	87.20	1,938
19 Dec 18	87.20000 +1.80	87.20	85.40	85.40	2,361
18 Dec 18	85.40000 -2.00	88.80	85.40	88.80	977
17 Dec 18	87.40000 -1.60	90.00	87.20	90.00	490
14 Dec 18	89.00000 -3.80	92.80	87.20	92.80	1,418
13 Dec 18	92.80000 -1.20	94.60	92.80	94.20	775
12 Dec 18	94.00000 +0.00	94.40	94.00	94.00	417
11 Dec 18	94.00000 +0.20	94.40	93.80	94.00	23
10 Dec 18	93.80000 -0.60	94.80	93.80	94.80	449
07 Dec 18	94.40000 +0.60	94.40	93.80	94.00	83
06 Dec 18	93.80000 -0.60	94.60	93.80	94.40	462
05 Dec 18	94.40000 +0.20	95.00	94.20	95.00	433
04 Dec 18	94.20000 -0.80	95.40	94.00	94.80	491
03 Dec 18	95.00000 +1.00	95.00	94.00	95.00	109
30 Nov 18	94.00000 +0.00	95.00	94.00	94.20	110
29 Nov 18	94.00000 -1.00	95.00	94.00	94.80	77
28 Nov 18	95.00000 +0.20	95.00	94.00	94.80	1,185
27 Nov 18	94.80000 +0.00	94.80	92.80	94.80	717
26 Nov 18	94.80000 +0.80	95.00	93.80	93.80	99
23 Nov 18	94.00000 +1.00	95.00	93.20	93.40	2,537
22 Nov 18	93.00000 +1.20	93.00	91.80	91.80	23
21 Nov 18	91.80000 -0.20	93.00	91.80	92.00	1,033
20 Nov 18	92.00000 -0.40	93.00	91.20	91.20	264
19 Nov 18	92.40000 -2.40	94.80	92.40	94.80	210
16 Nov 18	94.80000 +3.40	94.80	91.40	91.40	501
15 Nov 18	91.40000 -1.20	92.80	91.40	92.60	171
14 Nov 18	92.60000 +0.20	92.60	92.00	92.00	267
13 Nov 18	92.40000 -1.40	94.00	91.40	93.80	460
12 Nov 18	93.80000 -1.20	95.00	93.60	95.00	289
09 Nov 18	95.00000 +0.20	95.00	93.60	94.20	256
08 Nov 18	94.80000 +0.00	95.00	94.20	94.80	183
07 Nov 18	94.80000 +0.00	95.00	94.00	94.80	67
06 Nov 18	94.80000 +0.60	94.80	93.60	94.20	73
05 Nov 18	94.20000 +1.80	94.40	92.40	92.40	237
02 Nov 18	92.40000 +1.80	92.40	90.40	90.40	776
01 Nov 18	90.60000 +0.00	91.40	90.60	90.60	188
31 Oct 18	90.60000 +0.60	90.80	90.00	90.60	390
30 Oct 18	90.00000 -2.20	92.20	90.00	92.00	1,261
29 Oct 18	92.20000 -1.80	94.00	92.00	94.00	444
26 Oct 18	94.00000 +0.60	94.00	92.20	93.20	200
25 Oct 18	93.40000 +0.20	93.40	92.60	93.20	96
24 Oct 18	93.20000 +1.20	93.20	92.00	92.00	138
23 Oct 18	92.00000 +0.80	92.00	91.20	91.20	186
22 Oct 18	91.20000 +0.00	93.20	91.00	92.00	492
19 Oct 18	91.20000 -1.80	93.80	90.60	93.80	394
18 Oct 18	93.00000 -4.60	98.20	92.20	97.60	1,010
17 Oct 18	97.60000 -0.40	99.40	97.20	97.80	539
16 Oct 18	98.00000 -1.00	98.40	98.00	98.00	212
15 Oct 18	99.00000 +0.00	99.60	98.00	99.60	110
12 Oct 18	99.00000 -1.00	100.00	99.00	99.00	233
11 Oct 18	100.00000 -1.50	101.50	99.60	101.00	553
10 Oct 18	101.50000 -5.00	106.50	101.50	106.00	727
09 Oct 18	106.50000 +1.00	106.50	105.00	105.50	100
08 Oct 18	105.50000 +0.50	106.50	105.00	105.00	258
05 Oct 18	105.00000 -1.00	106.00	105.00	106.00	130
04 Oct 18	106.00000 +0.00	106.00	105.00	105.50	407
03 Oct 18	106.00000 +0.00	106.00	104.50	105.50	182
02 Oct 18	106.00000 +0.50	106.00	104.00	105.50	1,470
01 Oct 18	105.50000 -4.50	110.00	101.00	110.00	5,062
28 Sep 18	110.00000 +0.00	110.00	110.00	110.00	67
27 Sep 18	110.00000 +0.00	111.00	109.50	110.50	151
26 Sep 18	110.00000 +0.00	111.00	110.00	110.50	88
25 Sep 18	110.00000 +0.00	111.00	110.00	110.50	217
24 Sep 18	110.00000 +0.00	112.00	110.00	110.50	796
21 Sep 18	110.00000 +0.00	111.00	110.00	110.50	157
20 Sep 18	110.00000 +0.00	113.00	110.00	113.00	188
19 Sep 18	110.00000 +0.00	111.50	110.00	111.50	195
18 Sep 18	110.00000 +0.00	111.50	110.00	110.00	100
17 Sep 18	110.00000 +0.00	112.00	110.00	110.50	97
14 Sep 18	110.00000 +0.00	111.50	110.00	110.00	217
13 Sep 18	110.00000 +0.00	111.50	110.00	110.50	168
12 Sep 18	110.00000 -2.50	112.50	109.50	112.00	869
11 Sep 18	112.50000 +5.00	112.50	109.00	110.00	1,087
10 Sep 18	107.50000 +0.00	109.00	106.50	107.50	294
07 Sep 18	107.50000 -0.50	111.50	105.00	111.50	417
06 Sep 18	108.00000 -1.50	112.50	108.00	112.50	329
05 Sep 18	109.50000 +0.00	110.00	108.00	109.50	139
04 Sep 18	109.50000 +0.00	110.00	108.00	109.50	260
03 Sep 18	109.50000 -1.00	110.00	107.50	109.50	199
31 Aug 18	110.50000 +1.50	111.00	109.50	109.50	108
30 Aug 18	109.00000 -1.50	110.50	109.00	110.50	142
29 Aug 18	110.50000 +0.00	110.50	109.00	110.50	81
28 Aug 18	110.50000 +0.50	110.50	109.50	110.00	22
27 Aug 18	110.00000 -1.50	111.50	110.00	111.50	200
24 Aug 18	111.50000 +1.00	111.50	110.50	110.50	102
23 Aug 18	110.50000 -1.00	111.50	110.50	111.50	117
22 Aug 18	111.50000 +0.50	112.00	111.50	111.50	60
21 Aug 18	111.00000 -1.00	112.00	111.00	112.00	115
20 Aug 18	112.00000 +0.00	112.00	111.00	111.00	144
17 Aug 18	112.00000 +0.50	112.00	111.00	111.50	69
16 Aug 18	111.50000 -1.50	112.50	111.50	112.50	213
15 Aug 18	113.00000 +0.00	113.00	113.00	113.00	46
14 Aug 18	113.00000 +1.50	113.00	111.50	111.50	378
13 Aug 18	111.50000 +0.50	112.00	110.00	110.50	493
10 Aug 18	111.00000 +0.50	111.50	110.00	110.50	575
09 Aug 18	110.50000 -1.00	113.50	110.50	112.00	248
08 Aug 18	111.50000 +1.50	113.50	110.50	110.50	877
07 Aug 18	110.00000 +1.00	111.00	109.00	109.50	170
06 Aug 18	109.00000 -2.00	114.00	109.00	113.00	1,305
03 Aug 18	111.00000 -2.00	113.00	111.00	113.00	158
02 Aug 18	113.00000 +2.00	113.00	110.00	111.00	505
01 Aug 18	111.00000 +4.00	111.00	106.50	110.00	1,229
31 Jul 18	107.00000 -2.50	110.00	107.00	110.00	862
30 Jul 18	109.50000 +2.50	109.50	105.00	105.50	681
27 Jul 18	107.00000 +4.50	108.00	102.50	102.50	967
26 Jul 18	102.50000 -2.00	104.00	102.50	103.50	338
25 Jul 18	104.50000 +4.00	104.50	100.50	100.50	577
24 Jul 18	100.50000 -1.50	102.00	100.50	102.00	348
23 Jul 18	102.00000 +1.00	102.00	100.00	100.00	469
20 Jul 18	101.00000 +1.60	102.50	99.00	99.00	422
19 Jul 18	99.40000 -3.10	103.00	99.40	102.50	459
18 Jul 18	102.50000 -1.00	102.50	100.00	101.00	339
17 Jul 18	103.50000 +0.00	106.00	102.50	103.50	2,966
16 Jul 18	103.50000 -0.50	105.00	102.00	105.00	10,667
13 Jul 18	104.00000 +3.50	104.00	100.00	100.00	166
12 Jul 18	100.50000 +3.30	100.50	98.00	98.00	1,014
11 Jul 18	97.20000 -0.20	97.60	97.20	97.60	39
10 Jul 18	97.40000 -0.60	98.20	97.00	98.00	502
09 Jul 18	98.00000 +2.00	98.00	96.00	96.40	582
06 Jul 18	96.00000 +1.00	98.20	94.80	95.00	1,021
05 Jul 18	95.00000 -0.20	95.80	95.00	95.20	438
04 Jul 18	95.20000 -0.60	96.00	95.00	95.80	78
03 Jul 18	95.80000 +0.00	96.00	95.00	95.80	228
02 Jul 18	95.80000 +0.00	97.20	95.60	95.60	142
29 Jun 18	95.80000 +0.00	97.40	95.00	95.80	273
28 Jun 18	95.80000 -0.20	95.80	94.20	94.20	106
27 Jun 18	96.00000 -1.20	97.40	95.20	97.40	208
26 Jun 18	97.20000 +0.00	97.60	97.20	97.20	35
25 Jun 18	97.20000 +0.00	99.00	96.40	99.00	131
22 Jun 18	97.20000 -1.60	99.60	97.20	98.80	266
21 Jun 18	98.80000 +0.00	99.60	98.00	99.00	196
20 Jun 18	98.80000 +0.00	99.00	98.00	98.60	274
19 Jun 18	98.80000 +1.00	98.80	97.00	98.00	137
18 Jun 18	97.80000 -0.80	98.00	97.60	98.00	181
15 Jun 18	98.60000 +1.80	98.60	97.00	97.40	235
14 Jun 18	96.80000 +1.60	97.60	95.20	95.40	447
13 Jun 18	95.20000 +0.00	96.00	95.00	95.00	285
12 Jun 18	95.20000 +0.00	95.20	94.40	95.20	120
11 Jun 18	95.20000 +0.00	96.00	95.20	96.00	92
08 Jun 18	95.20000 -0.80	96.20	95.20	95.80	134
07 Jun 18	96.00000 -0.20	96.80	95.60	96.20	93
06 Jun 18	96.20000 +0.20	98.00	96.00	96.00	256
05 Jun 18	96.00000 +0.00	96.00	94.40	95.80	180
04 Jun 18	96.00000 +2.00	96.00	94.00	94.00	394
01 Jun 18	94.00000 +1.00	95.00	92.20	92.80	804
31 May 18	93.00000 +2.00	93.80	91.60	91.60	892
30 May 18	91.00000 +0.00	92.60	91.00	91.60	334
29 May 18	91.00000 -3.00	93.40	91.00	93.40	817
28 May 18	94.00000 -0.40	94.80	94.00	94.80	285
25 May 18	94.40000 +0.40	95.00	94.40	95.00	330
24 May 18	94.00000 -0.60	95.40	94.00	94.60	404
23 May 18	94.60000 -1.00	96.20	94.40	95.60	247
22 May 18	95.60000 -0.80	97.00	95.40	97.00	320
21 May 18	96.40000 +0.00	97.20	96.40	97.00	49
18 May 18	96.40000 +1.00	97.60	95.60	95.60	398
17 May 18	95.40000 -1.80	98.00	95.40	98.00	205
16 May 18	97.20000 -5.80	104.50	97.20	103.50	1,696
15 May 18	103.00000 +0.00	105.00	102.00	105.00	1,379
14 May 18	103.00000 +0.00	105.00	102.50	102.50	478
11 May 18	103.00000 -1.50	104.50	102.50	104.00	112
10 May 18	104.50000 +0.50	105.00	102.50	103.50	212
09 May 18	104.00000 +1.00	104.00	103.00	103.50	423
08 May 18	103.00000 +0.00	104.00	103.00	103.00	49
07 May 18	103.00000 -3.00	105.50	103.00	105.00	529
04 May 18	106.00000 +0.50	107.50	104.50	106.50	309
03 May 18	105.50000 +0.00	107.00	104.50	107.00	349
02 May 18	105.50000 +1.00	110.00	104.00	110.00	727
30 Apr 18	104.50000 +0.50	104.50	103.00	104.00	410
27 Apr 18	104.00000 +5.20	104.50	98.00	98.60	2,400
26 Apr 18	98.80000 -0.20	99.00	97.80	98.80	382
25 Apr 18	99.00000 +0.60	99.00	98.00	98.60	356
24 Apr 18	98.40000 -0.40	98.80	98.00	98.80	954
23 Apr 18	98.80000 -0.20	99.60	98.80	99.60	222
20 Apr 18	99.00000 +0.00	99.20	98.40	98.80	74
19 Apr 18	99.00000 +0.20	99.00	98.00	98.00	760
18 Apr 18	98.80000 -0.40	99.20	98.00	99.00	522
17 Apr 18	99.20000 +0.60	99.40	97.60	97.60	735
16 Apr 18	98.60000 +1.80	98.60	96.60	96.60	766
13 Apr 18	96.80000 -2.80	101.00	96.00	99.60	1,336
12 Apr 18	99.60000 -0.90	100.50	99.60	100.50	271
11 Apr 18	100.50000 +0.90	100.50	98.00	98.60	782
10 Apr 18	99.60000 +0.60	99.60	98.60	98.60	493
09 Apr 18	99.00000 +1.80	100.00	97.20	97.20	481
06 Apr 18	97.20000 +1.20	97.40	95.40	96.00	11,715
05 Apr 18	96.00000 +0.80	96.00	95.00	95.20	428
04 Apr 18	95.20000 -0.60	96.00	94.00	96.00	1,075
03 Apr 18	95.80000 +1.00	95.80	95.00	95.00	403
29 Mar 18	94.80000 +0.00	96.00	94.00	94.80	3,346
28 Mar 18	94.80000 +0.20	94.80	94.20	94.20	396
27 Mar 18	94.60000 +0.60	94.60	94.00	94.00	1,356
26 Mar 18	94.00000 +2.00	94.80	92.00	92.00	1,615
23 Mar 18	92.00000 -0.20	92.40	91.40	92.20	332
22 Mar 18	92.20000 +0.20	92.20	91.40	91.40	391
21 Mar 18	92.00000 -0.40	93.40	91.60	92.80	562
20 Mar 18	92.40000 -1.20	93.80	91.40	93.60	404
19 Mar 18	93.60000 +0.00	94.20	93.60	94.00	455
16 Mar 18	93.60000 +0.00	94.20	93.00	93.20	237
15 Mar 18	93.60000 -0.80	94.80	93.40	94.80	155
14 Mar 18	94.40000 +0.20	94.60	92.40	94.60	1,369
13 Mar 18	94.20000 -3.00	97.20	93.60	97.20	1,113
12 Mar 18	97.20000 -2.60	100.00	97.20	100.00	2,308
09 Mar 18	99.80000 +0.80	100.00	98.20	98.80	949
08 Mar 18	99.00000 +1.00	99.00	98.00	98.00	5,495
07 Mar 18	98.00000 -0.20	99.00	96.60	98.20	1,960
06 Mar 18	98.20000 -1.20	99.60	97.60	99.40	1,367
05 Mar 18	99.40000 +0.40	99.40	97.40	97.40	628
02 Mar 18	99.00000 +2.00	99.00	97.00	97.00	647
01 Mar 18	97.00000 +0.60	97.00	95.60	96.40	395
28 Feb 18	96.40000 -1.60	98.00	96.40	98.00	454
27 Feb 18	98.00000 -1.00	99.20	98.00	98.40	219
26 Feb 18	99.00000 +0.00	99.80	99.00	99.80	1,085
23 Feb 18	99.00000 +0.00	99.80	98.20	99.00	338
22 Feb 18	99.00000 +0.00	99.80	99.00	99.80	323
21 Feb 18	99.00000 -0.20	99.80	99.00	99.20	191
20 Feb 18	99.20000 +0.60	99.80	97.20	99.00	880
19 Feb 18	98.60000 -0.20	98.60	98.20	98.60	168
16 Feb 18	98.80000 -0.40	99.80	98.80	99.00	1,184
15 Feb 18	99.20000 +4.00	99.80	95.00	95.20	2,423
14 Feb 18	95.20000 -3.00	98.40	93.60	98.20	975
13 Feb 18	98.20000 -1.60	99.80	97.80	99.60	1,830
12 Feb 18	99.80000 +0.20	101.00	97.80	97.80	1,124
09 Feb 18	99.60000 +0.80	100.00	98.80	98.80	2,671
08 Feb 18	98.80000 +0.00	99.60	98.80	98.80	1,198
07 Feb 18	98.80000 -0.20	99.60	98.60	99.00	951
06 Feb 18	99.00000 +0.00	99.60	98.00	99.00	3,299
05 Feb 18	99.00000 +0.00	99.80	98.80	99.20	1,831
02 Feb 18	99.00000 +0.00	99.60	98.00	99.00	1,741
01 Feb 18	99.00000 +3.00	99.00	96.00	96.00	1,341
31 Jan 18	96.00000 +3.20	98.00	93.00	94.00	4,160
30 Jan 18	92.80000 +0.80	93.40	91.00	91.00	1,289
29 Jan 18	92.00000 +0.20	92.60	91.80	92.00	430
26 Jan 18	91.80000 +1.80	92.00	90.00	90.60	546
25 Jan 18	90.00000 +0.00	90.00	89.60	89.80	312
24 Jan 18	90.00000 +0.00	90.00	89.40	90.00	456
23 Jan 18	90.00000 -0.80	90.40	89.20	90.40	2,062
22 Jan 18	90.80000 -3.20	94.00	90.80	94.00	703
19 Jan 18	94.00000 -3.00	98.80	93.20	98.00	2,025
18 Jan 18	97.00000 +8.00	97.00	89.40	89.40	1,996
17 Jan 18	89.00000 +0.80	91.00	88.00	88.00	1,736
16 Jan 18	88.20000 +1.20	88.40	86.40	86.40	999
15 Jan 18	87.00000 +1.20	89.00	84.80	85.80	9,523
12 Jan 18	85.80000 +2.80	85.80	82.80	82.80	1,954
11 Jan 18	83.00000 +0.60	83.00	82.00	82.00	784
10 Jan 18	82.40000 +1.00	82.40	81.40	81.60	312
09 Jan 18	81.40000 +0.40	82.80	80.80	81.00	1,072
08 Jan 18	81.00000 +0.40	83.00	80.40	81.00	1,374
05 Jan 18	80.60000 -0.80	81.60	80.00	81.20	2,060
04 Jan 18	81.40000 +0.00	83.00	81.20	81.40	3,512
03 Jan 18	81.40000 -1.20	82.60	81.40	82.60	594
02 Jan 18	82.60000 -0.71	85.00	81.80	83.40	1,135
29 Dec 17	83.31000 -0.37	83.94	83.31	83.69	371
28 Dec 17	83.68000 -0.52	84.29	83.68	84.00	283
27 Dec 17	84.20000 +0.55	84.20	83.50	83.60	1,891
22 Dec 17	83.65000 -0.84	84.00	83.50	84.00	2,164
21 Dec 17	84.49000 +0.99	84.50	83.40	83.49	1,767
20 Dec 17	83.50000 +0.54	83.50	82.49	82.75	1,205
19 Dec 17	82.96000 +0.00	83.55	82.58	82.96	782
18 Dec 17	82.96000 +0.76	84.15	82.00	82.20	970
15 Dec 17	82.20000 -0.01	82.59	81.91	82.22	818
14 Dec 17	82.21000 +0.04	82.48	82.16	82.17	430
13 Dec 17	82.17000 +0.28	82.92	81.89	81.89	894
12 Dec 17	81.89000 +0.00	82.25	81.89	81.89	335
11 Dec 17	81.89000 -1.11	82.59	81.01	82.59	897
08 Dec 17	83.00000 -0.95	84.48	82.02	83.94	1,221
07 Dec 17	83.95000 +0.13	83.95	83.20	83.20	1,729
06 Dec 17	83.82000 +0.00	84.50	83.20	83.82	732
05 Dec 17	83.82000 +0.01	84.00	83.51	83.51	1,273
04 Dec 17	83.81000 -0.19	84.00	83.51	84.00	931
01 Dec 17	84.00000 +0.00	84.91	84.00	84.01	977
30 Nov 17	84.00000 +0.00	84.70	84.00	84.01	4,163
29 Nov 17	84.00000 -0.06	84.25	83.70	83.99	888
28 Nov 17	84.06000 +0.06	84.08	83.50	84.00	1,509
27 Nov 17	84.00000 +0.00	84.09	83.51	83.99	1,827
24 Nov 17	84.00000 +0.20	84.22	83.52	83.52	4,155
23 Nov 17	83.80000 +0.00	84.50	83.80	84.50	526
22 Nov 17	83.80000 +0.19	84.50	83.80	84.48	381
21 Nov 17	83.61000 -0.39	84.50	83.50	83.99	462
20 Nov 17	84.00000 +0.11	84.25	83.51	84.00	3,132
17 Nov 17	83.89000 +0.46	84.90	83.25	83.43	738
16 Nov 17	83.43000 +0.43	83.95	82.76	83.00	420
15 Nov 17	83.00000 +0.17	83.49	82.83	82.84	990
14 Nov 17	82.83000 +0.27	83.64	82.56	82.56	336
13 Nov 17	82.56000 -0.20	83.23	82.29	82.77	1,395
10 Nov 17	82.76000 -0.54	83.80	82.76	83.00	452
09 Nov 17	83.30000 -0.20	83.95	83.01	83.45	901
08 Nov 17	83.50000 +0.99	84.00	82.60	82.61	1,492
07 Nov 17	82.51000 +0.46	83.50	82.05	82.06	795
06 Nov 17	82.05000 +0.04	83.00	82.00	82.00	343
03 Nov 17	82.01000 +1.40	84.00	81.00	81.01	1,495
02 Nov 17	80.61000 -0.63	81.50	80.50	81.24	491
01 Nov 17	81.24000 +0.73	81.24	80.51	80.51	164
31 Oct 17	80.51000 -0.99	82.00	80.51	81.50	415
30 Oct 17	81.50000 -0.50	82.20	81.00	82.08	1,084
27 Oct 17	82.00000 +0.50	82.00	81.27	81.50	177
26 Oct 17	81.50000 -0.20	82.19	81.16	81.70	238
25 Oct 17	81.70000 -0.05	82.10	81.70	81.75	248
24 Oct 17	81.75000 -0.25	82.20	81.75	81.99	1,254
23 Oct 17	82.00000 +0.72	82.00	81.01	81.43	805
20 Oct 17	81.28000 +0.28	81.28	81.00	81.00	334
19 Oct 17	81.00000 -0.18	81.25	80.91	81.00	1,084
18 Oct 17	81.18000 +0.27	81.18	80.91	80.91	1,550
17 Oct 17	80.91000 +0.16	81.24	80.75	81.10	944
16 Oct 17	80.75000 -0.63	81.38	80.60	81.38	972
13 Oct 17	81.38000 +0.38	81.40	81.00	81.01	598
12 Oct 17	81.00000 +0.00	82.00	80.51	81.00	453
11 Oct 17	81.00000 -0.02	81.49	80.70	81.02	511
10 Oct 17	81.02000 +0.03	81.60	80.50	80.50	3,301
09 Oct 17	80.99000 +0.47	81.00	80.50	80.50	1,156
06 Oct 17	80.52000 +0.02	81.00	80.50	80.52	912
05 Oct 17	80.50000 +1.10	80.89	79.00	79.00	11,618
04 Oct 17	79.40000 +0.15	79.40	79.10	79.26	407
03 Oct 17	79.25000 -0.09	79.34	79.25	79.34	10,668
02 Oct 17	79.34000 -0.02	79.40	79.29	79.29	59
29 Sep 17	79.36000 +0.46	79.37	78.90	78.90	696
28 Sep 17	78.90000 -0.05	78.94	78.50	78.94	56
27 Sep 17	78.95000 +1.21	78.95	77.50	77.74	675
26 Sep 17	77.74000 +0.90	77.74	76.84	76.86	446
25 Sep 17	76.84000 -0.66	77.50	76.84	77.00	221
22 Sep 17	77.50000 -0.21	77.99	77.20	77.71	130
21 Sep 17	77.71000 +0.89	78.30	76.60	76.83	763
20 Sep 17	76.82000 -0.68	78.00	76.82	78.00	182
19 Sep 17	77.50000 -0.20	77.70	77.41	77.69	435
18 Sep 17	77.70000 +0.20	77.70	77.25	77.50	151
15 Sep 17	77.50000 +0.26	77.50	77.20	77.24	822
14 Sep 17	77.24000 +0.26	77.24	76.80	76.98	185
13 Sep 17	76.98000 +0.97	77.19	76.39	76.50	679
12 Sep 17	76.01000 -0.49	77.20	76.01	76.90	923
11 Sep 17	76.50000 -0.30	76.90	76.50	76.80	212
08 Sep 17	76.80000 +0.30	76.80	76.47	76.51	6,321
07 Sep 17	76.50000 -0.19	76.80	75.50	76.69	577
06 Sep 17	76.69000 +0.18	76.69	76.25	76.51	105
05 Sep 17	76.51000 -0.09	76.80	76.51	76.60	93
04 Sep 17	76.60000 +0.00	76.60	76.50	76.60	109
01 Sep 17	76.60000 +0.00	76.60	76.25	76.59	311
31 Aug 17	76.60000 +0.00	76.60	76.60	76.60	338
30 Aug 17	76.60000 +0.10	76.69	76.50	76.50	231
29 Aug 17	76.50000 -0.29	77.35	76.01	77.35	614
28 Aug 17	76.79000 +0.39	77.35	76.78	77.35	19
25 Aug 17	76.40000 -0.80	77.20	76.40	77.20	163
24 Aug 17	77.20000 +0.10	77.20	77.00	77.11	1,281
23 Aug 17	77.10000 +0.00	77.19	77.10	77.11	154
22 Aug 17	77.10000 +0.30	77.19	76.80	76.80	320
21 Aug 17	76.80000 +0.00	76.85	76.80	76.80	42
18 Aug 17	76.80000 -0.20	77.00	76.80	77.00	33
17 Aug 17	77.00000 -0.19	77.19	77.00	77.19	42
16 Aug 17	77.19000 +0.00	77.19	76.50	77.18	309
15 Aug 17	77.19000 +0.00	77.20	77.19	77.19	54
14 Aug 17	77.19000 -0.18	77.37	77.00	77.37	160
11 Aug 17	77.37000 -0.14	77.51	77.01	77.51	149
10 Aug 17	77.51000 +0.01	77.51	77.50	77.50	26
09 Aug 17	77.50000 +0.70	77.50	76.40	76.80	227
08 Aug 17	76.80000 +0.79	76.80	76.01	76.01	314
07 Aug 17	76.01000 +0.00	76.10	76.01	76.01	148
04 Aug 17	76.01000 +0.01	76.20	75.90	76.00	140
03 Aug 17	76.00000 -0.70	76.80	76.00	76.70	457
02 Aug 17	76.70000 +0.20	77.00	76.49	76.50	262
01 Aug 17	76.50000 +0.00	76.51	76.01	76.20	251
31 Jul 17	76.50000 +0.61	78.45	75.79	75.89	2,682
28 Jul 17	75.89000 +0.74	75.89	75.20	75.20	197
27 Jul 17	75.15000 -0.37	75.89	74.81	75.89	588
26 Jul 17	75.52000 -0.40	75.92	75.30	75.90	128
25 Jul 17	75.92000 +0.83	75.95	75.00	75.09	25,408
24 Jul 17	75.09000 +0.49	75.50	74.55	74.60	915
21 Jul 17	74.60000 -1.38	75.97	74.60	75.97	790
20 Jul 17	75.98000 -0.02	76.00	75.85	75.99	118
19 Jul 17	76.00000 -0.05	76.50	75.95	76.05	418
18 Jul 17	76.05000 -1.05	76.49	75.95	76.25	927
17 Jul 17	77.10000 -0.40	77.51	77.10	77.50	381
14 Jul 17	77.50000 +0.00	78.00	77.50	77.50	350
13 Jul 17	77.50000 +0.51	77.50	76.99	76.99	629
12 Jul 17	76.99000 -0.91	77.89	76.85	77.70	5,067
11 Jul 17	77.90000 -0.10	78.00	77.51	78.00	183
10 Jul 17	78.00000 +0.50	78.00	77.40	78.00	742
07 Jul 17	77.50000 -0.30	77.80	77.00	77.79	357
06 Jul 17	77.80000 +0.80	78.00	77.10	77.10	734
05 Jul 17	77.00000 +0.20	77.40	76.82	76.82	251
04 Jul 17	76.80000 -0.90	77.65	76.80	77.50	353
03 Jul 17	77.70000 +0.70	77.70	76.80	76.99	548
30 Jun 17	77.00000 +0.12	77.00	76.50	76.88	443
29 Jun 17	76.88000 -0.10	76.88	76.20	76.20	194
28 Jun 17	76.98000 +0.43	76.98	76.19	76.54	275
27 Jun 17	76.55000 -0.14	76.70	76.20	76.69	160
26 Jun 17	76.69000 +0.67	76.70	76.02	76.49	471
23 Jun 17	76.02000 -0.68	76.70	76.01	76.70	787
22 Jun 17	76.70000 -0.40	77.50	76.70	77.10	409
21 Jun 17	77.10000 +0.40	77.67	76.50	76.70	301
20 Jun 17	76.70000 +0.00	77.00	76.50	76.50	743
19 Jun 17	76.70000 +1.20	76.70	75.50	75.70	486
16 Jun 17	75.50000 +0.50	75.50	74.80	75.00	305
15 Jun 17	75.00000 +0.00	75.20	74.55	75.19	369
14 Jun 17	75.00000 -0.09	75.19	74.50	75.00	311
13 Jun 17	75.09000 +1.29	75.09	73.75	73.80	680
12 Jun 17	73.80000 +0.00	73.80	73.70	73.80	658
09 Jun 17	73.80000 -0.30	74.10	73.60	73.80	5,044
08 Jun 17	74.10000 +0.40	74.10	73.70	73.70	1,597
07 Jun 17	73.70000 -0.08	74.00	73.70	73.78	356
06 Jun 17	73.78000 -0.22	74.01	73.50	74.00	301
05 Jun 17	74.00000 -0.08	74.24	74.00	74.08	336
02 Jun 17	74.08000 -0.01	74.98	73.70	74.98	775
01 Jun 17	74.09000 -0.31	74.50	74.00	74.40	423
31 May 17	74.40000 -0.55	74.95	74.00	74.95	1,317
30 May 17	74.95000 +2.26	74.95	72.69	72.69	1,007
29 May 17	72.69000 +0.40	72.70	72.28	72.28	359
26 May 17	72.29000 +0.09	72.29	72.20	72.20	81
25 May 17	72.20000 -0.10	72.29	72.20	72.29	101
24 May 17	72.30000 +0.20	72.30	72.09	72.10	88
23 May 17	72.10000 +0.09	72.10	72.00	72.01	143
22 May 17	72.01000 +0.01	72.01	71.74	71.74	336
19 May 17	72.00000 +0.40	72.00	71.59	71.59	150
18 May 17	71.60000 -0.40	72.01	71.30	72.00	513
17 May 17	72.00000 -0.72	72.72	72.00	72.72	542
16 May 17	72.72000 +0.42	72.72	72.20	72.29	196
15 May 17	72.30000 +0.17	72.93	72.00	72.34	726
12 May 17	72.13000 -0.22	72.35	71.70	72.00	225
11 May 17	72.35000 +0.14	72.36	72.00	72.36	520
10 May 17	72.21000 +0.01	72.75	72.00	72.50	732
09 May 17	72.20000 -0.06	72.75	72.20	72.50	359
08 May 17	72.26000 +0.26	72.80	71.95	71.95	507
05 May 17	72.00000 +0.19	72.30	71.82	71.82	724
04 May 17	71.81000 +0.31	72.25	71.00	71.42	1,424
03 May 17	71.50000 +0.85	71.50	70.70	70.70	1,418
02 May 17	70.65000 -0.03	70.65	70.50	70.64	196
28 Apr 17	70.68000 +0.00	70.68	70.20	70.37	318
27 Apr 17	70.68000 +0.67	70.68	70.01	70.01	320
26 Apr 17	70.01000 +0.01	70.49	70.00	70.01	689
25 Apr 17	70.00000 +0.01	70.69	69.70	69.99	1,380
24 Apr 17	69.99000 +0.09	69.99	69.90	69.91	284
21 Apr 17	69.90000 +0.30	69.90	69.60	69.65	441
20 Apr 17	69.60000 +0.60	69.80	68.80	69.00	653
19 Apr 17	69.00000 +0.00	69.10	68.80	69.00	234
18 Apr 17	69.00000 +0.00	69.10	69.00	69.10	1,519
13 Apr 17	69.00000 -0.05	69.01	69.00	69.01	484
12 Apr 17	69.05000 +0.05	69.20	68.90	69.00	1,424
11 Apr 17	69.00000 +0.00	69.59	69.00	69.00	1,205
10 Apr 17	69.00000 -0.10	69.11	68.90	69.10	546
07 Apr 17	69.10000 +0.10	69.10	69.00	69.00	277
06 Apr 17	69.00000 +0.00	69.10	68.00	69.01	2,415
05 Apr 17	69.00000 +0.00	69.40	68.60	69.00	10,882
04 Apr 17	69.00000 -0.50	69.51	68.60	69.50	3,219
03 Apr 17	69.50000 +0.40	69.50	68.50	68.50	844
31 Mar 17	69.10000 +0.00	69.10	68.51	68.80	714
30 Mar 17	69.10000 +0.10	69.30	69.00	69.00	761
29 Mar 17	69.00000 -0.10	69.20	69.00	69.10	260
28 Mar 17	69.10000 +0.10	69.10	68.80	68.85	411
27 Mar 17	69.00000 +0.00	69.10	69.00	69.00	191
24 Mar 17	69.00000 +0.01	69.29	68.61	69.28	1,777
23 Mar 17	68.99000 +0.18	69.00	68.38	68.81	211
22 Mar 17	68.81000 +0.45	69.00	68.36	68.50	355
21 Mar 17	68.36000 -0.14	68.51	68.34	68.51	328
20 Mar 17	68.50000 +0.03	69.29	68.00	68.00	831
17 Mar 17	68.47000 -0.81	69.29	68.00	69.29	519
16 Mar 17	69.28000 -0.02	69.30	69.00	69.30	136
15 Mar 17	69.30000 -1.49	70.78	69.30	70.78	872
14 Mar 17	70.79000 -0.01	70.90	70.51	70.90	403
13 Mar 17	70.80000 -0.30	71.25	70.51	71.11	507
10 Mar 17	71.10000 -0.13	71.25	70.90	71.24	190
09 Mar 17	71.23000 -0.37	71.60	71.00	71.60	2,084
08 Mar 17	71.60000 +0.00	71.61	71.50	71.60	137
07 Mar 17	71.60000 +0.00	71.61	71.51	71.60	89
06 Mar 17	71.60000 +0.10	72.00	71.30	71.50	647
03 Mar 17	71.50000 +0.64	71.50	70.90	70.90	484
02 Mar 17	70.86000 +0.01	71.00	70.85	70.85	507
01 Mar 17	70.85000 +0.15	70.85	70.70	70.71	344
28 Feb 17	70.70000 +0.10	70.85	70.60	70.61	157
27 Feb 17	70.60000 -0.39	71.00	70.51	70.99	418
24 Feb 17	70.99000 +0.49	70.99	70.50	70.50	409
23 Feb 17	70.50000 +0.50	70.50	69.92	70.00	375
22 Feb 17	70.00000 +0.00	70.01	69.90	70.00	523
21 Feb 17	70.00000 +0.00	70.20	69.99	70.00	633
20 Feb 17	70.00000 +1.20	70.00	68.80	68.80	624
17 Feb 17	68.80000 +0.17	69.00	68.64	68.64	376
16 Feb 17	68.63000 -0.17	69.00	68.63	68.80	703
15 Feb 17	68.80000 +0.12	69.39	67.80	68.68	1,739
14 Feb 17	68.68000 +0.08	68.80	68.59	68.60	965
13 Feb 17	68.60000 -0.19	68.75	68.30	68.75	540
10 Feb 17	68.79000 -0.16	68.95	68.63	68.95	485
09 Feb 17	68.95000 -1.46	70.50	68.90	70.42	1,160
08 Feb 17	70.41000 +0.07	71.00	70.34	70.34	868
07 Feb 17	70.34000 +0.08	70.40	70.30	70.31	253
06 Feb 17	70.26000 +0.02	70.40	70.24	70.24	332
03 Feb 17	70.24000 +0.02	70.30	70.10	70.21	483
02 Feb 17	70.22000 +0.00	70.23	69.86	70.22	139
01 Feb 17	70.22000 +1.22	70.22	68.63	69.01	682
31 Jan 17	69.00000 +0.50	69.30	68.49	68.50	1,013
30 Jan 17	68.50000 -1.02	70.00	68.50	69.52	1,647
27 Jan 17	69.52000 -0.48	69.90	69.50	69.90	581
26 Jan 17	70.00000 +0.80	70.40	69.00	69.15	897
25 Jan 17	69.20000 +1.50	69.20	67.50	67.80	927
24 Jan 17	67.70000 +0.50	67.74	67.10	67.20	433
23 Jan 17	67.20000 +0.40	67.75	66.81	66.81	593
20 Jan 17	66.80000 +0.19	66.80	66.00	66.61	3,961
19 Jan 17	66.61000 -1.18	67.59	66.60	67.50	2,446
18 Jan 17	67.79000 +1.55	68.00	65.99	66.20	4,250
17 Jan 17	66.24000 -1.76	68.01	65.50	68.00	2,110
16 Jan 17	68.00000 -1.39	69.39	67.50	69.39	3,559
13 Jan 17	69.39000 -0.56	69.95	68.70	69.95	1,192
12 Jan 17	69.95000 +0.30	69.95	69.60	69.65	292
11 Jan 17	69.65000 -0.75	70.49	69.50	70.40	785
10 Jan 17	70.40000 -0.70	71.10	70.40	71.10	1,032
09 Jan 17	71.10000 +0.30	71.25	70.40	70.50	10,359
06 Jan 17	70.80000 +0.30	70.80	70.41	70.50	193
05 Jan 17	70.50000 -0.02	70.60	70.30	70.30	292
04 Jan 17	70.52000 -0.98	71.51	70.52	71.51	1,044
03 Jan 17	71.50000 -0.51	72.01	71.00	72.01	1,859
02 Jan 17	72.01000 +0.01	72.01	71.50	72.00	452
30 Dec 16	72.00000 +1.00	72.00	70.96	70.99	720
29 Dec 16	71.00000 +0.00	71.20	70.50	71.01	887
28 Dec 16	71.00000 +0.00	71.05	70.90	70.99	503
27 Dec 16	71.00000 +0.00	71.49	71.00	71.01	2,265
23 Dec 16	71.00000 +0.50	71.00	70.50	70.50	1,754
22 Dec 16	70.50000 -1.43	72.50	70.30	72.50	1,836
21 Dec 16	71.93000 +0.18	72.90	71.37	72.00	1,369
20 Dec 16	71.75000 -0.29	72.29	71.33	72.00	816
19 Dec 16	72.04000 +0.54	72.36	71.10	71.10	555
16 Dec 16	71.50000 +0.28	71.50	71.22	71.22	458
15 Dec 16	71.22000 -0.35	71.58	71.00	71.58	1,144
14 Dec 16	71.57000 +0.07	72.00	71.50	71.50	958
13 Dec 16	71.50000 +0.10	71.69	71.40	71.40	451
12 Dec 16	71.40000 +0.40	71.80	71.00	71.00	973
09 Dec 16	71.00000 +0.20	71.30	70.75	70.80	1,248
08 Dec 16	70.80000 +3.30	70.80	67.50	67.50	2,043
07 Dec 16	67.50000 +0.05	67.99	67.44	67.70	451
06 Dec 16	67.45000 +0.45	67.50	66.99	67.00	482
05 Dec 16	67.00000 +1.20	67.00	65.66	65.70	748
02 Dec 16	65.80000 +0.20	65.80	65.58	65.60	243
01 Dec 16	65.60000 -0.30	65.91	65.60	65.80	818
30 Nov 16	65.90000 +0.32	65.99	65.58	65.58	197
29 Nov 16	65.58000 -0.20	65.78	65.38	65.78	499
28 Nov 16	65.78000 -0.82	66.59	65.34	66.59	602
25 Nov 16	66.60000 +0.87	66.60	64.99	65.73	2,695
24 Nov 16	65.73000 +0.54	66.00	65.19	65.19	782
23 Nov 16	65.19000 -0.76	65.96	64.50	65.95	2,101
22 Nov 16	65.95000 +0.95	66.30	64.95	64.99	634
21 Nov 16	65.00000 -1.69	66.78	64.90	66.69	3,114
18 Nov 16	66.69000 -0.61	67.31	66.69	67.29	371
17 Nov 16	67.30000 +0.83	67.49	66.01	66.47	1,718
16 Nov 16	66.47000 +1.02	66.48	65.45	65.45	859
15 Nov 16	65.45000 -2.75	66.00	64.12	65.00	8,180
14 Nov 16	68.20000 -1.80	69.99	66.79	69.90	2,071
11 Nov 16	70.00000 -0.40	70.60	69.70	70.40	452
10 Nov 16	70.40000 -0.10	70.51	70.40	70.50	113
09 Nov 16	70.50000 +0.00	70.70	69.90	70.00	1,098
08 Nov 16	70.50000 +0.49	70.50	70.01	70.01	270
07 Nov 16	70.01000 +0.00	70.40	69.90	70.01	404
04 Nov 16	70.01000 -0.19	70.39	70.00	70.20	5,279
03 Nov 16	70.20000 +0.20	70.20	69.70	70.00	15,028
02 Nov 16	70.00000 -0.01	70.49	69.71	69.99	281
01 Nov 16	70.01000 +0.01	70.50	70.00	70.00	186
31 Oct 16	70.00000 +0.49	70.00	69.51	69.51	840
28 Oct 16	69.51000 -0.20	69.80	69.51	69.71	173
27 Oct 16	69.71000 +0.00	69.71	69.50	69.71	116
26 Oct 16	69.71000 -0.09	69.90	69.70	69.80	321
25 Oct 16	69.80000 +0.70	69.80	69.10	69.10	421
24 Oct 16	69.10000 +0.54	69.10	68.56	68.56	2,212
21 Oct 16	68.56000 -0.75	69.32	68.50	69.30	1,017
20 Oct 16	69.31000 -3.69	73.00	68.50	73.00	6,762
19 Oct 16	73.00000 +0.00	73.01	72.50	73.00	1,391
18 Oct 16	73.00000 +0.67	73.00	72.33	72.33	3,688
17 Oct 16	72.33000 +0.01	72.33	72.30	72.32	26
14 Oct 16	72.32000 -0.18	72.50	72.01	72.50	137
13 Oct 16	72.50000 +0.40	72.50	72.10	72.10	170
12 Oct 16	72.10000 +0.10	72.10	72.00	72.00	72
11 Oct 16	72.00000 +0.00	72.01	71.90	72.00	1,920
10 Oct 16	72.00000 -0.20	72.21	72.00	72.20	1,967
07 Oct 16	72.20000 -0.70	72.90	72.19	72.90	547
06 Oct 16	72.90000 +0.00	73.00	72.50	72.90	329
05 Oct 16	72.90000 +0.40	72.90	72.50	72.50	275
04 Oct 16	72.50000 +0.50	72.50	72.00	72.00	703
03 Oct 16	72.00000 -0.34	72.34	71.90	72.34	205
30 Sep 16	72.34000 -0.16	72.50	72.01	72.50	320
29 Sep 16	72.50000 -0.50	73.00	72.40	73.00	297
28 Sep 16	73.00000 +0.00	73.00	72.75	73.00	162
27 Sep 16	73.00000 -0.15	73.16	72.90	73.15	314
26 Sep 16	73.15000 -0.05	73.15	73.00	73.10	333
23 Sep 16	73.20000 -0.05	73.25	73.19	73.25	77
22 Sep 16	73.25000 +0.00	73.50	73.10	73.25	309
21 Sep 16	73.25000 +0.66	73.25	72.59	72.59	616
20 Sep 16	72.59000 -0.21	72.80	72.00	72.80	695
19 Sep 16	72.80000 +0.00	73.00	72.80	72.80	144
16 Sep 16	72.80000 -0.30	73.10	72.80	73.10	104
15 Sep 16	73.10000 +0.00	73.11	73.09	73.10	122
14 Sep 16	73.10000 +0.61	73.10	72.49	72.49	380
13 Sep 16	72.49000 -0.01	72.55	72.30	72.50	174
12 Sep 16	72.50000 -0.50	73.00	72.00	73.00	342
09 Sep 16	73.00000 +0.80	73.00	72.21	72.21	157
08 Sep 16	72.20000 -0.28	72.50	72.00	72.48	201
07 Sep 16	72.48000 -0.92	73.40	71.00	73.40	767
06 Sep 16	73.40000 +0.00	74.00	73.01	74.00	468
05 Sep 16	73.40000 +0.80	73.40	72.80	72.80	678
02 Sep 16	72.60000 +0.15	72.60	72.45	72.45	111
01 Sep 16	72.45000 -0.05	72.51	72.20	72.20	109
31 Aug 16	72.50000 +0.00	72.80	72.00	72.50	525
30 Aug 16	72.50000 +0.30	72.50	72.20	72.21	169
29 Aug 16	72.20000 +0.00	72.30	72.20	72.20	586
26 Aug 16	72.20000 +0.20	72.20	72.00	72.00	148
25 Aug 16	72.00000 +0.19	72.00	71.80	71.80	150
24 Aug 16	71.81000 -0.08	71.85	71.80	71.80	170
23 Aug 16	71.89000 -0.08	71.97	71.82	71.97	179
22 Aug 16	71.97000 -0.01	71.98	71.90	71.97	232
19 Aug 16	71.98000 -0.10	72.06	71.90	72.00	510
18 Aug 16	72.08000 +0.04	72.10	72.04	72.04	54
17 Aug 16	72.04000 -0.03	72.17	72.04	72.06	154
16 Aug 16	72.07000 -0.17	72.22	72.07	72.16	131
15 Aug 16	72.24000 -0.01	72.25	72.24	72.24	52
12 Aug 16	72.25000 +0.25	72.29	72.00	72.00	400
11 Aug 16	72.00000 +0.10	72.00	71.59	71.90	694
10 Aug 16	71.90000 +0.15	71.90	71.60	71.75	133
09 Aug 16	71.75000 -0.05	71.80	71.00	71.80	329
08 Aug 16	71.80000 +0.48	71.80	70.89	71.32	623
05 Aug 16	71.32000 +0.01	71.32	71.31	71.31	17
04 Aug 16	71.31000 +0.01	71.31	71.20	71.30	83
03 Aug 16	71.30000 +0.00	71.31	71.29	71.29	31
02 Aug 16	71.30000 +0.40	71.30	70.70	70.90	473
01 Aug 16	70.90000 -0.09	70.99	70.81	70.99	162
29 Jul 16	70.99000 +0.19	71.00	70.51	70.80	210
28 Jul 16	70.80000 +0.30	70.80	70.49	70.50	148
27 Jul 16	70.50000 +0.38	70.50	70.12	70.13	388
26 Jul 16	70.12000 +0.12	70.29	70.05	70.05	218
25 Jul 16	70.00000 +0.15	70.00	69.85	69.85	206
22 Jul 16	69.85000 +0.34	69.85	69.52	69.52	169
21 Jul 16	69.51000 +0.01	69.70	69.50	69.50	55
20 Jul 16	69.50000 +0.20	69.50	69.30	69.30	1,117
19 Jul 16	69.30000 +0.10	69.50	69.20	69.20	213
18 Jul 16	69.20000 -1.34	69.20	68.50	68.50	628
15 Jul 16	70.54000 +0.54	71.00	69.90	70.00	602
14 Jul 16	70.00000 +1.15	70.00	68.40	68.85	1,080
13 Jul 16	68.85000 +0.74	68.85	68.04	68.20	1,035
12 Jul 16	68.11000 -0.39	68.49	68.11	68.40	411
11 Jul 16	68.50000 +0.50	70.00	68.20	68.20	3,310
08 Jul 16	68.00000 +0.73	68.49	67.00	67.00	1,774
07 Jul 16	67.27000 +0.02	67.98	67.27	67.50	599
06 Jul 16	67.25000 -0.75	68.02	67.00	68.01	625
05 Jul 16	68.00000 -1.39	69.45	68.00	69.45	446
04 Jul 16	69.39000 -0.11	69.50	68.51	69.45	339
01 Jul 16	69.50000 +3.05	69.50	66.23	66.99	1,352
30 Jun 16	66.45000 +0.45	67.00	65.91	66.02	6,360
29 Jun 16	66.00000 -1.00	67.95	66.00	66.50	1,301
28 Jun 16	67.00000 +0.50	69.00	66.82	67.00	1,854
27 Jun 16	66.50000 -2.00	70.45	66.50	69.50	3,683
24 Jun 16	68.50000 -2.45	68.50	66.01	66.97	4,148
23 Jun 16	70.95000 -0.05	71.01	69.51	70.99	3,373
22 Jun 16	71.00000 +2.00	71.08	68.13	69.00	5,455
21 Jun 16	69.00000 +0.50	69.50	68.50	69.50	974
20 Jun 16	68.50000 +1.65	70.00	67.20	67.20	2,420
17 Jun 16	66.85000 +0.05	67.19	66.80	67.00	254
16 Jun 16	66.80000 +0.01	67.30	66.60	66.80	4,433
15 Jun 16	66.79000 +0.07	66.95	66.50	66.71	1,925
14 Jun 16	66.72000 -0.29	67.19	66.60	67.01	2,083
13 Jun 16	67.01000 -1.99	69.00	67.00	69.00	15,912
10 Jun 16	69.00000 -1.00	70.00	69.00	70.00	3,132
09 Jun 16	70.00000 -0.40	70.41	70.00	70.40	7,185
08 Jun 16	70.40000 -0.10	70.99	70.35	70.50	1,542
07 Jun 16	70.50000 -1.20	71.80	70.50	71.70	1,515
06 Jun 16	71.70000 -1.31	73.00	71.60	72.95	723
03 Jun 16	73.01000 -1.39	74.70	73.01	74.41	695
02 Jun 16	74.40000 +0.00	74.60	74.40	74.40	158
01 Jun 16	74.40000 -0.60	75.00	74.38	75.00	862
31 May 16	75.00000 +0.40	75.75	74.80	74.80	733
30 May 16	74.60000 +0.08	75.20	74.00	74.53	687
27 May 16	74.52000 +0.28	75.01	74.00	74.40	945
26 May 16	74.24000 +0.09	74.40	74.11	74.15	206
25 May 16	74.15000 +0.20	74.15	73.21	74.15	866
24 May 16	73.95000 -0.05	74.25	73.90	74.00	396
23 May 16	74.00000 +1.80	74.00	72.50	72.70	968
20 May 16	72.20000 +1.90	72.20	70.30	70.30	960
19 May 16	70.30000 +0.80	70.30	69.55	69.55	523
18 May 16	69.50000 +0.00	69.60	69.00	69.26	7,396
17 May 16	69.50000 -2.52	72.02	69.50	72.02	2,182
16 May 16	72.02000 +0.01	72.20	72.01	72.01	105
13 May 16	72.01000 -1.83	73.84	72.01	73.84	589
12 May 16	73.84000 -1.28	75.13	72.70	75.12	1,581
11 May 16	75.12000 +0.01	75.12	75.11	75.12	56
10 May 16	75.11000 +0.11	75.80	75.01	75.01	413
09 May 16	75.00000 -0.05	75.50	74.90	74.90	162
06 May 16	75.05000 +0.24	75.05	74.81	74.81	76
05 May 16	74.81000 +0.01	75.20	74.62	74.81	151
04 May 16	74.80000 +0.30	74.80	74.49	74.51	202
03 May 16	74.50000 +0.24	74.50	73.50	74.26	1,492
02 May 16	74.26000 +0.01	74.40	74.10	74.10	133
29 Apr 16	74.25000 -0.05	74.30	74.20	74.25	138
28 Apr 16	74.30000 +0.00	74.50	74.29	74.30	304
27 Apr 16	74.30000 +0.30	74.30	73.70	73.70	276
26 Apr 16	74.00000 +0.00	74.00	73.90	74.00	176
25 Apr 16	74.00000 +0.05	74.00	73.71	73.96	241
22 Apr 16	73.95000 +0.15	74.20	73.95	74.00	11,834
21 Apr 16	73.80000 +0.19	73.96	73.61	73.61	2,150
20 Apr 16	73.61000 +0.31	73.80	73.34	73.80	150
19 Apr 16	73.30000 -0.25	73.80	73.20	73.50	1,529
18 Apr 16	73.55000 +0.04	73.77	73.51	73.51	789
15 Apr 16	73.51000 +0.00	73.51	72.50	73.51	666
14 Apr 16	73.51000 -1.06	74.70	72.00	74.57	1,051
13 Apr 16	74.57000 +0.00	74.70	74.57	74.57	816
12 Apr 16	74.57000 +0.06	75.50	74.50	75.20	430
11 Apr 16	74.51000 -0.56	75.40	74.50	75.40	570
08 Apr 16	75.07000 -0.13	75.29	75.07	75.20	108
07 Apr 16	75.20000 -0.80	75.90	75.20	75.90	221
06 Apr 16	76.00000 -3.00	79.20	76.00	79.00	1,117
05 Apr 16	79.00000 +0.25	79.00	78.74	78.75	141
04 Apr 16	78.75000 +0.00	78.75	78.40	78.75	424
01 Apr 16	78.75000 +0.14	78.75	78.40	78.61	246
31 Mar 16	78.61000 -0.10	78.80	78.50	78.72	786
30 Mar 16	78.71000 +0.00	78.92	78.63	78.80	173
29 Mar 16	78.71000 -1.10	79.80	78.70	79.80	476
24 Mar 16	79.81000 +0.01	79.81	79.79	79.80	88
23 Mar 16	79.80000 +0.00	79.80	79.70	79.80	198
22 Mar 16	79.80000 +0.30	79.80	79.40	79.50	131
21 Mar 16	79.50000 +0.90	79.50	78.80	78.80	347
18 Mar 16	78.60000 +0.10	78.60	78.50	78.51	71
17 Mar 16	78.50000 +0.00	78.51	78.50	78.50	103
16 Mar 16	78.50000 +0.70	78.50	77.80	77.80	404
15 Mar 16	77.80000 +0.52	77.80	77.28	77.28	275
14 Mar 16	77.28000 +1.28	77.28	76.00	76.00	303
11 Mar 16	76.00000 +0.00	76.05	75.31	76.00	267
10 Mar 16	76.00000 +0.00	76.01	75.99	76.00	95
09 Mar 16	76.00000 +0.00	76.00	75.80	76.00	107
08 Mar 16	76.00000 -0.20	76.30	74.80	76.20	1,250
07 Mar 16	76.20000 -0.70	77.11	76.20	76.90	693
04 Mar 16	76.90000 +0.00	77.30	76.50	76.90	887
03 Mar 16	76.90000 -0.10	77.01	76.80	76.90	208
02 Mar 16	77.00000 +0.30	77.00	76.69	76.70	435
01 Mar 16	76.70000 +0.00	76.89	76.60	76.60	272
29 Feb 16	76.70000 +0.00	76.71	76.65	76.70	79
26 Feb 16	76.70000 +0.40	77.00	76.30	76.30	169
25 Feb 16	76.30000 -0.50	76.81	76.30	76.80	317
24 Feb 16	76.80000 +0.19	76.80	76.61	76.61	41
23 Feb 16	76.61000 -0.09	77.00	76.61	76.70	221
22 Feb 16	76.70000 +0.00	76.90	76.70	76.70	93
19 Feb 16	76.70000 +0.20	76.70	76.40	76.50	168
18 Feb 16	76.50000 +0.30	76.50	76.20	76.20	190
17 Feb 16	76.20000 +0.69	76.20	75.51	75.51	372
16 Feb 16	75.51000 +0.00	76.00	74.50	75.70	699
15 Feb 16	75.51000 +0.50	75.51	75.01	75.01	343
12 Feb 16	75.01000 -0.79	75.19	74.50	75.00	513
11 Feb 16	75.80000 -1.20	77.50	75.80	77.50	676
10 Feb 16	77.00000 -3.00	79.80	77.00	79.80	1,045
09 Feb 16	80.00000 -0.90	80.91	79.30	80.90	518
08 Feb 16	80.90000 -0.20	81.10	80.90	81.10	411
05 Feb 16	81.10000 +0.10	81.10	81.00	81.00	52
04 Feb 16	81.00000 +0.00	81.20	81.00	81.00	342
03 Feb 16	81.00000 -0.22	81.30	81.00	81.22	192
02 Feb 16	81.22000 +0.00	81.30	81.22	81.22	54
01 Feb 16	81.22000 -0.50	81.80	81.11	81.72	345
29 Jan 16	81.72000 +0.72	81.72	81.00	81.00	211
28 Jan 16	81.00000 -1.01	82.19	81.00	82.01	1,253
27 Jan 16	82.01000 +0.01	82.31	81.70	82.00	306
26 Jan 16	82.00000 +0.50	82.00	81.20	81.49	449
25 Jan 16	81.50000 +0.40	82.50	81.00	81.00	686
22 Jan 16	81.10000 +0.10	81.10	80.99	81.00	657
21 Jan 16	81.00000 +0.00	81.10	80.99	81.00	2,225
20 Jan 16	81.00000 -0.12	81.12	81.00	81.11	7,369
19 Jan 16	81.12000 +0.02	81.70	81.10	81.10	489
18 Jan 16	81.10000 -0.32	81.50	81.00	81.50	552
15 Jan 16	81.42000 -0.78	82.40	81.40	82.40	501
14 Jan 16	82.20000 +0.20	82.20	81.90	82.00	66
13 Jan 16	82.00000 +1.00	82.00	81.01	81.01	398
12 Jan 16	81.00000 +0.69	81.40	80.31	80.31	2,926
11 Jan 16	80.31000 +0.28	80.31	80.05	80.05	4,034
08 Jan 16	80.03000 -2.97	83.00	79.80	83.00	1,093
07 Jan 16	83.00000 +0.00	83.05	82.31	83.00	545
06 Jan 16	83.00000 +0.00	83.00	82.52	83.00	450
05 Jan 16	83.00000 +0.00	83.00	82.80	83.00	63
04 Jan 16	83.00000 +0.00	83.20	82.70	82.70	304
31 Dec 15	83.00000 -0.18	83.18	81.00	83.10	1,937
30 Dec 15	83.18000 +0.18	83.45	82.90	83.00	330
29 Dec 15	83.00000 +0.20	83.00	82.81	82.81	1,284
28 Dec 15	82.80000 +0.80	82.94	81.50	82.00	432
24 Dec 15	82.00000 -0.50	82.55	81.78	82.50	51
23 Dec 15	82.50000 +0.00	82.50	81.40	82.00	554
22 Dec 15	82.50000 +1.00	82.50	81.40	81.40	585
21 Dec 15	81.50000 +0.20	81.50	81.10	81.10	882
18 Dec 15	81.30000 +0.20	81.30	81.10	81.10	108
17 Dec 15	81.10000 +0.60	81.10	80.50	80.50	437
16 Dec 15	80.50000 +0.25	80.50	80.25	80.25	285
15 Dec 15	80.25000 -0.65	80.89	80.25	80.50	404
14 Dec 15	80.90000 -0.12	81.02	80.50	81.02	194
11 Dec 15	81.02000 -1.48	82.50	81.00	82.50	495
10 Dec 15	82.50000 +0.41	82.50	82.09	82.09	228
09 Dec 15	82.09000 -0.21	82.30	80.50	82.30	690
08 Dec 15	82.30000 -0.73	83.03	81.50	83.03	801
07 Dec 15	83.03000 -0.47	83.50	83.00	83.50	574
04 Dec 15	83.50000 +0.21	83.50	83.00	83.29	323
03 Dec 15	83.29000 -0.55	83.29	83.00	83.20	587
02 Dec 15	83.84000 -0.06	83.84	83.30	83.60	168
01 Dec 15	83.90000 +0.40	83.90	83.00	83.70	412
30 Nov 15	83.50000 +0.53	83.50	82.40	82.40	960
27 Nov 15	82.97000 +0.47	83.90	82.40	83.00	693
26 Nov 15	82.50000 +1.30	82.50	81.25	81.25	976
25 Nov 15	81.20000 +0.70	81.20	80.60	80.60	531
24 Nov 15	80.50000 +1.00	80.50	79.79	79.80	768
23 Nov 15	79.50000 -0.39	79.50	79.01	79.50	337
20 Nov 15	79.89000 -0.11	80.01	79.15	80.00	322
19 Nov 15	80.00000 +0.00	80.05	79.50	80.00	399
18 Nov 15	80.00000 +0.80	80.01	79.00	79.50	1,337
17 Nov 15	79.20000 -0.24	79.50	79.10	79.45	1,143
16 Nov 15	79.44000 +0.40	79.44	79.03	79.20	197
13 Nov 15	79.04000 -0.46	80.00	79.00	79.50	731
12 Nov 15	79.50000 -0.50	80.00	79.50	79.80	225
11 Nov 15	80.00000 +0.00	80.00	79.50	79.99	182
10 Nov 15	80.00000 +0.00	80.00	79.51	80.00	449
09 Nov 15	80.00000 +0.40	80.05	79.60	79.60	589
06 Nov 15	79.60000 +0.60	79.60	78.80	79.00	641
05 Nov 15	79.00000 +0.20	79.40	78.80	78.80	692
04 Nov 15	78.80000 +0.00	78.80	78.60	78.80	205
03 Nov 15	78.80000 +0.53	79.00	78.27	78.27	564
02 Nov 15	78.27000 -0.52	78.80	78.27	78.35	382
30 Oct 15	78.79000 +0.44	78.79	78.25	78.35	278
29 Oct 15	78.35000 -0.15	78.50	78.00	78.49	204
28 Oct 15	78.50000 -0.40	79.00	78.31	78.70	276
27 Oct 15	78.90000 +0.10	79.00	78.31	79.00	433
26 Oct 15	78.80000 +0.21	78.80	78.50	78.50	101
23 Oct 15	78.59000 +0.09	78.59	78.50	78.50	24
22 Oct 15	78.50000 -0.39	78.89	78.50	78.89	118
21 Oct 15	78.89000 -0.11	79.00	78.51	79.00	148
20 Oct 15	79.00000 -0.30	79.40	78.50	79.30	384
19 Oct 15	79.30000 -0.21	79.52	79.00	79.51	200
16 Oct 15	79.51000 +0.01	79.51	79.49	79.50	23
15 Oct 15	79.50000 -0.03	79.54	79.50	79.53	163
14 Oct 15	79.53000 -0.37	79.95	79.53	79.90	107
13 Oct 15	79.90000 -0.10	80.01	79.90	80.01	94
12 Oct 15	80.00000 +1.30	80.00	77.80	78.70	3,230
09 Oct 15	78.70000 +0.40	78.70	78.21	78.30	296
08 Oct 15	78.30000 -0.75	79.00	77.57	79.00	740
07 Oct 15	79.05000 +0.05	79.05	78.90	79.00	132
06 Oct 15	79.00000 +0.00	79.00	78.60	78.99	227
05 Oct 15	79.00000 -0.40	79.40	78.51	79.40	311
02 Oct 15	79.40000 -0.40	79.80	79.00	79.80	466
01 Oct 15	79.80000 +2.58	79.80	77.22	77.22	1,273
30 Sep 15	77.22000 +0.18	77.22	77.00	77.04	539
29 Sep 15	77.04000 -0.18	77.23	76.80	77.22	424
28 Sep 15	77.22000 +0.01	77.22	77.00	77.21	831
25 Sep 15	77.21000 -0.20	77.43	77.21	77.41	112
24 Sep 15	77.41000 -0.02	77.43	77.20	77.43	108
23 Sep 15	77.43000 +0.01	77.43	77.42	77.42	213
22 Sep 15	77.42000 -0.08	77.50	77.40	77.50	129
21 Sep 15	77.50000 -1.00	78.89	77.50	78.50	324
18 Sep 15	78.50000 -1.28	79.30	78.50	79.30	521
17 Sep 15	79.78000 -0.20	79.99	79.78	79.98	97
16 Sep 15	79.98000 -0.01	80.01	79.70	79.84	10,369
15 Sep 15	79.99000 +0.04	79.99	79.70	79.94	65
14 Sep 15	79.95000 +0.35	79.99	79.51	79.60	159
11 Sep 15	79.60000 -0.10	79.71	79.50	79.70	239
10 Sep 15	79.70000 +0.10	79.70	79.50	79.60	125
09 Sep 15	79.60000 +0.30	79.60	79.20	79.30	416
08 Sep 15	79.30000 +0.05	79.40	79.01	79.25	290
07 Sep 15	79.25000 -0.67	79.90	79.20	79.70	215
04 Sep 15	79.92000 +0.00	79.93	79.90	79.92	27
03 Sep 15	79.92000 +0.02	80.00	79.90	79.90	501
02 Sep 15	79.90000 -0.10	80.01	79.90	79.99	61
01 Sep 15	80.00000 -0.10	80.11	79.70	80.10	9,497
31 Aug 15	80.10000 -0.13	80.23	80.10	80.23	94
28 Aug 15	80.23000 +0.00	80.30	80.01	80.23	296
27 Aug 15	80.23000 -0.07	80.39	80.20	80.30	377
26 Aug 15	80.30000 +0.30	80.40	80.20	80.20	226
25 Aug 15	80.00000 +0.60	80.00	79.39	79.40	459
24 Aug 15	79.40000 -0.90	80.00	78.60	80.00	1,648
21 Aug 15	80.30000 -0.70	80.90	80.30	80.90	264
20 Aug 15	81.00000 -0.50	81.60	81.00	81.50	267
19 Aug 15	81.50000 -0.80	82.30	81.50	82.30	257
18 Aug 15	82.30000 -0.21	82.51	82.30	82.51	225
17 Aug 15	82.51000 -0.23	82.75	82.51	82.70	194
14 Aug 15	82.74000 -0.05	82.79	82.51	82.79	230
13 Aug 15	82.79000 -0.02	82.82	82.78	82.81	121
12 Aug 15	82.81000 -0.49	83.29	82.81	83.29	256
11 Aug 15	83.30000 +0.09	83.80	83.00	83.21	418
10 Aug 15	83.21000 -0.09	83.37	82.60	83.30	488
07 Aug 15	83.30000 -0.20	83.50	83.30	83.50	423
06 Aug 15	83.50000 -0.02	83.53	83.37	83.52	64
05 Aug 15	83.52000 +0.00	83.74	83.50	83.52	102
04 Aug 15	83.52000 -0.48	84.04	83.50	83.90	299
03 Aug 15	84.00000 +0.50	84.30	83.40	83.50	469
31 Jul 15	83.50000 +0.80	83.50	82.70	82.70	507
30 Jul 15	82.70000 +0.50	82.80	81.20	82.20	407
29 Jul 15	82.20000 +1.33	82.20	80.50	80.87	1,628
28 Jul 15	80.87000 -1.52	82.40	78.60	82.39	1,633
27 Jul 15	82.39000 +0.39	82.39	81.70	82.00	699
24 Jul 15	82.00000 +0.00	82.39	81.50	82.00	402
23 Jul 15	82.00000 +0.00	82.20	82.00	82.00	50
22 Jul 15	82.00000 -0.01	82.03	81.77	82.00	241
21 Jul 15	82.01000 -1.10	83.20	82.01	83.20	431
20 Jul 15	83.11000 +0.05	83.20	83.11	83.20	109
17 Jul 15	83.06000 +0.00	83.07	83.00	83.06	572
16 Jul 15	83.06000 -1.44	83.60	83.00	83.50	618
15 Jul 15	84.50000 +0.50	84.69	83.99	84.10	671
14 Jul 15	84.00000 +0.01	84.00	83.90	83.99	98
13 Jul 15	83.99000 +0.29	84.20	83.80	83.80	354
10 Jul 15	83.70000 +0.30	84.10	83.40	83.40	387
09 Jul 15	83.40000 +0.00	83.50	83.00	83.40	219
08 Jul 15	83.40000 -0.80	84.20	83.31	83.50	668
07 Jul 15	84.20000 +3.15	84.20	81.43	81.43	1,705
06 Jul 15	81.05000 +0.05	81.05	80.79	81.00	2,575
03 Jul 15	81.00000 -1.51	82.28	81.00	82.00	280
02 Jul 15	82.51000 +0.01	82.80	82.46	82.50	81
01 Jul 15	82.50000 +0.15	82.55	82.35	82.36	343
30 Jun 15	82.35000 +0.39	82.79	81.50	81.90	1,319
29 Jun 15	81.96000 +0.46	82.19	79.51	80.01	2,538
26 Jun 15	81.50000 -0.07	81.55	80.16	81.55	1,295
25 Jun 15	81.57000 -2.52	84.09	78.75	84.09	6,400
24 Jun 15	84.09000 +0.00	84.30	84.08	84.09	323
23 Jun 15	84.09000 -0.06	84.20	83.90	84.20	612
22 Jun 15	84.15000 +0.20	84.27	83.90	83.90	716
19 Jun 15	83.95000 -0.32	84.49	83.90	84.27	367
18 Jun 15	84.27000 +0.16	84.70	83.90	84.11	674
17 Jun 15	84.11000 +0.11	84.49	84.00	84.00	683
16 Jun 15	84.00000 -0.50	84.39	84.00	84.20	1,043
15 Jun 15	84.50000 +0.50	84.50	83.90	83.90	1,305
12 Jun 15	84.00000 -0.51	84.73	83.90	84.51	533
11 Jun 15	84.51000 +0.35	85.00	84.10	84.10	1,742
10 Jun 15	84.16000 +0.07	84.49	84.00	84.00	415
09 Jun 15	84.09000 +0.09	84.19	83.99	84.00	1,275
08 Jun 15	84.00000 +0.00	84.20	84.00	84.00	742
05 Jun 15	84.00000 -0.05	84.20	84.00	84.00	501
04 Jun 15	84.05000 +0.05	84.09	84.00	84.00	298
03 Jun 15	84.00000 +0.00	84.20	83.90	84.00	429
02 Jun 15	84.00000 +0.00	84.10	83.90	84.00	14,149
01 Jun 15	84.00000 -0.20	84.49	83.56	84.10	4,286
29 May 15	84.20000 -0.18	84.20	83.00	84.00	2,117
28 May 15	84.38000 -0.61	86.00	83.30	86.00	6,264
27 May 15	84.99000 -0.01	85.01	84.60	85.00	329
26 May 15	85.00000 -0.24	85.30	84.60	85.24	614
25 May 15	85.24000 +0.64	85.24	84.73	85.00	590
22 May 15	84.60000 +0.18	84.60	84.00	84.00	410
21 May 15	84.42000 +0.42	84.58	83.88	84.40	404
20 May 15	84.00000 -1.04	85.04	83.89	85.00	31,239
19 May 15	85.04000 +0.00	85.63	84.80	85.63	546
18 May 15	85.04000 -0.41	85.62	85.00	85.48	3,360
15 May 15	85.45000 +1.24	85.45	84.00	84.22	2,520
14 May 15	84.21000 +0.02	84.49	84.20	84.21	349
13 May 15	84.19000 -0.01	84.40	83.99	84.00	1,912
12 May 15	84.20000 +0.10	84.20	84.00	84.15	1,166
11 May 15	84.10000 +0.10	84.20	83.90	83.90	666
08 May 15	84.00000 +0.30	84.00	83.60	83.60	204
07 May 15	83.70000 -0.30	84.10	83.00	84.00	1,110
06 May 15	84.00000 +0.00	84.19	83.49	84.00	2,284
05 May 15	84.00000 +0.00	84.80	84.00	84.00	711
04 May 15	84.00000 +0.00	84.10	83.99	84.00	795
30 Apr 15	84.00000 +0.00	84.05	83.50	84.00	1,038
29 Apr 15	84.00000 +0.00	84.15	83.90	84.00	5,701
28 Apr 15	84.00000 +0.00	84.50	83.70	83.99	543
27 Apr 15	84.00000 +0.00	84.50	83.51	84.00	703
24 Apr 15	84.00000 +0.70	84.00	83.31	83.50	992
23 Apr 15	83.30000 -0.50	83.81	83.00	83.00	719
22 Apr 15	83.80000 +1.45	83.80	82.35	82.35	5,900
21 Apr 15	82.35000 -1.65	83.99	82.20	83.90	1,268
20 Apr 15	84.00000 +0.00	84.02	83.80	83.90	1,693
17 Apr 15	84.00000 +0.30	84.20	83.40	83.40	6,406
16 Apr 15	83.70000 -0.30	84.40	83.50	84.00	2,566
15 Apr 15	84.00000 +0.24	84.40	83.71	83.76	7,992
14 Apr 15	83.76000 +0.00	83.90	83.50	83.76	1,282
13 Apr 15	83.76000 +0.26	83.89	83.20	83.20	988
10 Apr 15	83.50000 +0.75	83.50	82.76	82.76	1,687
09 Apr 15	82.75000 +0.05	82.79	82.30	82.70	640
08 Apr 15	82.70000 +0.20	82.70	81.99	82.50	1,323
07 Apr 15	82.50000 +1.00	82.50	81.10	81.60	2,865
02 Apr 15	81.50000 +0.30	82.17	81.00	81.30	8,402
01 Apr 15	81.20000 +0.70	81.30	80.90	81.00	1,238
31 Mar 15	80.50000 +1.80	80.50	79.00	79.00	2,706
30 Mar 15	78.70000 +1.17	78.70	77.82	78.00	548
27 Mar 15	77.53000 +0.01	77.96	77.20	77.70	3,174
26 Mar 15	77.52000 -1.48	78.90	77.15	78.90	2,736
25 Mar 15	79.00000 -1.64	80.50	79.00	80.50	1,366
24 Mar 15	80.64000 -1.26	83.00	80.50	83.00	9,264
23 Mar 15	81.90000 +5.84	83.60	75.80	76.00	11,444
20 Mar 15	76.06000 +3.97	76.90	72.12	72.12	3,349
19 Mar 15	72.09000 +1.09	73.16	70.90	71.00	2,896
18 Mar 15	71.00000 +0.30	71.15	70.60	70.60	4,793
17 Mar 15	70.70000 -0.20	71.20	70.30	70.90	885
16 Mar 15	70.90000 +0.00	70.90	70.00	70.50	2,298
13 Mar 15	70.90000 -1.00	71.60	70.81	71.50	3,238
12 Mar 15	71.90000 -0.55	72.50	71.30	72.50	820
11 Mar 15	72.45000 +0.95	72.45	70.80	71.50	3,474
10 Mar 15	71.50000 +0.27	71.51	71.20	71.20	1,603
09 Mar 15	71.23000 +0.43	71.23	70.50	70.85	1,466
06 Mar 15	70.80000 +0.60	70.95	70.02	70.20	6,479
05 Mar 15	70.20000 +0.20	70.35	69.80	70.02	2,026
04 Mar 15	70.00000 +0.48	70.02	69.52	69.52	1,812
03 Mar 15	69.52000 +0.00	69.60	69.32	69.50	888
02 Mar 15	69.52000 -0.13	69.90	69.52	69.60	2,009
27 Feb 15	69.65000 -0.15	69.80	69.50	69.80	415
26 Feb 15	69.80000 +0.00	69.90	69.42	69.80	827
25 Feb 15	69.80000 -0.06	69.99	69.30	69.90	657
24 Feb 15	69.86000 -0.14	70.00	69.25	69.75	1,354
23 Feb 15	70.00000 +0.00	70.10	69.75	70.10	466
20 Feb 15	70.00000 +0.00	70.00	69.86	69.91	549
19 Feb 15	70.00000 +0.10	70.29	69.65	70.00	615
18 Feb 15	69.90000 +0.00	70.00	69.60	69.60	586
17 Feb 15	69.90000 +0.00	69.94	69.51	69.70	405
16 Feb 15	69.90000 -0.10	70.50	69.90	70.50	1,244
13 Feb 15	70.00000 -0.20	70.10	69.70	70.00	854
12 Feb 15	70.20000 +0.20	70.20	69.85	70.00	966
11 Feb 15	70.00000 +0.46	70.00	69.35	69.70	1,152
10 Feb 15	69.54000 -0.26	70.00	69.20	70.00	1,464
09 Feb 15	69.80000 -0.20	70.00	69.50	70.00	1,444
06 Feb 15	70.00000 +0.01	70.00	69.70	69.99	261
05 Feb 15	69.99000 +0.47	69.99	69.55	69.80	893
04 Feb 15	69.52000 -1.28	70.80	69.52	70.80	3,357
03 Feb 15	70.80000 +0.80	71.10	70.56	71.00	1,539
02 Feb 15	70.00000 +0.10	71.00	70.00	70.20	4,718
30 Jan 15	69.90000 +2.35	69.98	67.60	67.70	9,804
29 Jan 15	67.55000 -0.35	67.90	67.24	67.90	470
28 Jan 15	67.90000 -0.10	68.50	67.40	68.00	1,129
27 Jan 15	68.00000 -0.50	68.50	67.81	68.50	707
26 Jan 15	68.50000 +1.00	68.50	68.00	68.30	916
23 Jan 15	67.50000 +0.50	67.98	67.20	67.50	1,908
22 Jan 15	67.00000 +0.04	67.20	66.50	66.96	600
21 Jan 15	66.96000 +1.36	66.96	65.61	65.61	954
20 Jan 15	65.60000 +1.60	65.99	64.05	64.05	1,159
19 Jan 15	64.00000 +0.10	66.40	63.60	64.50	6,831
16 Jan 15	63.90000 -0.85	64.75	63.90	64.75	4,842
15 Jan 15	64.75000 +0.75	65.00	64.00	64.00	1,194
14 Jan 15	64.00000 +0.00	64.10	64.00	64.00	171
13 Jan 15	64.00000 +0.50	64.10	63.51	63.51	2,738
12 Jan 15	63.50000 +0.00	63.60	63.30	63.51	1,018
09 Jan 15	63.50000 +1.00	63.50	62.50	62.51	759
08 Jan 15	62.50000 +0.20	62.50	61.81	62.30	1,781
07 Jan 15	62.30000 -2.40	64.60	62.30	64.60	1,332
06 Jan 15	64.70000 -0.30	65.00	64.60	65.00	808
05 Jan 15	65.00000 -0.49	65.50	65.00	65.49	398
02 Jan 15	65.49000 -0.65	66.15	64.50	66.14	831
31 Dec 14	66.14000 +0.04	66.20	66.10	66.10	148
30 Dec 14	66.10000 -0.60	66.20	66.00	66.00	460
29 Dec 14	66.70000 -0.30	67.10	66.25	66.99	647
24 Dec 14	67.00000 -0.49	67.70	67.00	67.69	701
23 Dec 14	67.49000 -0.01	67.50	67.11	67.50	153
22 Dec 14	67.50000 +0.09	67.50	67.11	67.41	344
19 Dec 14	67.41000 -0.49	67.90	67.35	67.89	604
18 Dec 14	67.90000 -0.06	68.00	67.35	67.96	5,350
17 Dec 14	67.96000 -0.04	68.10	67.80	68.00	413
16 Dec 14	68.00000 -0.20	68.25	67.80	68.20	366
15 Dec 14	68.20000 +0.00	68.49	67.67	68.30	345
12 Dec 14	68.20000 -0.65	68.80	68.20	68.80	331
11 Dec 14	68.85000 +0.95	68.85	68.70	68.80	543
10 Dec 14	67.90000 +0.40	68.00	67.00	67.50	971
09 Dec 14	67.50000 -0.50	68.00	67.00	68.00	800
08 Dec 14	68.00000 -0.50	68.00	67.40	67.40	317
05 Dec 14	68.50000 +1.00	68.50	67.50	67.50	424
04 Dec 14	67.50000 -1.35	68.90	67.30	68.85	662
03 Dec 14	68.85000 +0.10	68.85	68.00	68.00	716
02 Dec 14	68.75000 +0.10	68.75	68.61	68.65	485
01 Dec 14	68.65000 -0.83	69.00	68.00	69.00	1,785
28 Nov 14	69.48000 +0.73	69.48	68.70	68.70	1,277
27 Nov 14	68.75000 +2.45	68.75	66.70	67.00	2,686
26 Nov 14	66.30000 +0.10	66.50	66.10	66.20	172
25 Nov 14	66.20000 +0.20	66.20	65.80	66.20	385
24 Nov 14	66.00000 +0.20	66.40	65.30	65.30	1,578
21 Nov 14	65.80000 +0.05	65.80	65.60	65.75	337
20 Nov 14	65.75000 +0.00	65.80	65.50	65.75	164
19 Nov 14	65.75000 -0.05	65.80	65.50	65.80	165
18 Nov 14	65.80000 +0.30	65.80	65.50	65.50	167
17 Nov 14	65.50000 +1.00	65.50	64.50	64.50	1,502
14 Nov 14	64.50000 +0.30	64.50	64.20	64.21	331
13 Nov 14	64.20000 -0.10	64.40	63.50	64.30	490
12 Nov 14	64.30000 -0.20	64.80	63.90	64.50	621
11 Nov 14	64.50000 -0.10	64.60	64.30	64.59	138
10 Nov 14	64.60000 -0.90	65.49	64.50	65.49	353
07 Nov 14	65.50000 +0.00	65.50	65.01	65.50	135
06 Nov 14	65.50000 -0.09	65.60	65.00	65.60	449
05 Nov 14	65.59000 +0.00	66.00	65.41	65.59	658
04 Nov 14	65.59000 +0.89	65.70	64.70	64.70	495
03 Nov 14	64.70000 +0.70	64.70	64.00	64.00	502
31 Oct 14	64.00000 +0.20	64.00	63.50	63.81	358
30 Oct 14	63.80000 +1.41	63.80	62.40	62.40	846
29 Oct 14	62.39000 -0.03	62.50	62.00	62.42	215
28 Oct 14	62.42000 +1.65	62.75	61.00	61.00	1,548
27 Oct 14	60.77000 -0.30	61.20	60.33	61.10	980
24 Oct 14	61.07000 -0.43	61.51	61.00	61.50	1,438
23 Oct 14	61.50000 +0.04	61.84	61.30	61.47	407
22 Oct 14	61.46000 +0.12	61.75	61.34	61.34	216
21 Oct 14	61.34000 +0.46	62.50	60.88	60.88	940
20 Oct 14	60.88000 +0.50	61.05	60.37	60.50	455
17 Oct 14	60.38000 +0.38	60.80	60.00	60.00	958
16 Oct 14	60.00000 -0.50	61.00	59.50	60.31	2,593
15 Oct 14	60.50000 -0.85	61.70	60.50	61.35	2,020
14 Oct 14	61.35000 -0.15	61.70	61.00	61.50	1,634
13 Oct 14	61.50000 +1.01	61.50	60.49	60.49	2,430
10 Oct 14	60.49000 -2.51	63.00	60.21	63.00	2,877
09 Oct 14	63.00000 -1.00	64.00	63.00	64.00	1,229
08 Oct 14	64.00000 -1.48	65.48	64.00	65.48	1,262
07 Oct 14	65.48000 -0.82	66.30	65.25	66.30	383
06 Oct 14	66.30000 -0.70	67.00	66.10	67.00	530
03 Oct 14	67.00000 +0.00	67.00	66.11	67.00	683
02 Oct 14	67.00000 -0.38	67.40	66.93	67.38	277
01 Oct 14	67.38000 -0.12	67.95	67.38	67.50	6,309
30 Sep 14	67.50000 -0.95	68.50	67.50	68.45	261
29 Sep 14	68.45000 -0.55	69.00	68.00	69.00	254
26 Sep 14	69.00000 +0.01	69.00	67.50	68.99	1,476
25 Sep 14	68.99000 -0.01	69.00	68.00	69.00	2,541
24 Sep 14	69.00000 +0.00	69.50	68.70	69.00	1,798
23 Sep 14	69.00000 +0.75	69.20	68.00	68.25	2,535
22 Sep 14	68.25000 -0.55	68.80	67.80	68.80	580
19 Sep 14	68.80000 +0.10	68.80	68.50	68.70	205
18 Sep 14	68.70000 +0.00	68.70	68.60	68.70	50
17 Sep 14	68.70000 +0.00	68.80	68.70	68.70	56
16 Sep 14	68.70000 +0.00	68.70	68.21	68.70	350
15 Sep 14	68.70000 -0.60	69.30	68.70	69.30	181
12 Sep 14	69.30000 -0.09	69.39	68.58	69.39	302
11 Sep 14	69.39000 -0.01	69.40	69.00	69.40	239
10 Sep 14	69.40000 +0.00	69.50	69.00	69.40	471
09 Sep 14	69.40000 -0.19	69.60	69.20	69.59	93
08 Sep 14	69.59000 -0.11	69.60	69.40	69.60	274
05 Sep 14	69.70000 -0.20	70.00	69.60	69.90	1,100
04 Sep 14	69.90000 -0.15	70.05	69.51	70.05	394
03 Sep 14	70.05000 +0.06	70.05	69.99	70.00	1,053
02 Sep 14	69.99000 +0.49	70.00	69.50	69.50	414
01 Sep 14	69.50000 +0.50	69.70	68.93	69.50	609
29 Aug 14	69.00000 +0.19	69.00	68.50	68.81	91
28 Aug 14	68.81000 -0.19	69.00	68.50	69.00	213
27 Aug 14	69.00000 +0.00	69.00	68.80	69.00	36
26 Aug 14	69.00000 +0.35	69.00	68.50	68.66	737
25 Aug 14	68.65000 +0.05	68.70	68.59	68.60	294
22 Aug 14	68.60000 +0.30	68.60	68.30	68.30	71
21 Aug 14	68.30000 -0.25	68.55	67.85	68.55	524
20 Aug 14	68.55000 -0.60	69.15	67.80	69.15	1,574
19 Aug 14	69.15000 +0.00	69.15	68.80	69.15	211
18 Aug 14	69.15000 +0.15	69.15	69.00	69.00	82
15 Aug 14	69.00000 -0.10	69.10	69.00	69.10	116
14 Aug 14	69.10000 +0.00	69.15	68.55	68.55	192
13 Aug 14	69.10000 +0.35	69.38	68.80	68.80	567
12 Aug 14	68.75000 +0.37	68.75	68.39	68.39	558
11 Aug 14	68.38000 +0.63	68.50	67.00	67.75	1,972
08 Aug 14	67.75000 +0.25	67.75	67.02	67.50	488
07 Aug 14	67.50000 -1.35	68.86	67.02	68.86	1,842
06 Aug 14	68.85000 +0.37	69.00	68.50	68.50	1,215
05 Aug 14	68.48000 -0.02	69.00	68.00	68.50	1,876
04 Aug 14	68.50000 -0.50	69.39	68.00	68.80	1,044
01 Aug 14	69.00000 -0.50	69.60	68.50	69.50	651
31 Jul 14	69.50000 -0.45	70.06	69.50	69.95	369
30 Jul 14	69.95000 -1.06	71.30	69.95	71.02	994
29 Jul 14	71.01000 +0.01	71.01	70.70	70.99	196
28 Jul 14	71.00000 +0.62	71.00	70.10	70.10	319
25 Jul 14	70.38000 +0.11	70.38	70.00	70.27	938
24 Jul 14	70.27000 +0.29	70.27	69.98	69.98	3,546
23 Jul 14	69.98000 -0.02	70.00	69.21	70.00	330
22 Jul 14	70.00000 +0.00	70.15	69.20	70.00	5,566
21 Jul 14	70.00000 -0.10	70.11	70.00	70.10	249
18 Jul 14	70.10000 +0.00	70.10	70.00	70.09	720
17 Jul 14	70.10000 +0.10	70.48	70.00	70.10	1,041
16 Jul 14	70.00000 -0.50	70.50	70.00	70.50	556
15 Jul 14	70.50000 +0.40	70.80	70.00	70.30	1,025
14 Jul 14	70.10000 -0.90	70.20	70.00	70.00	125
11 Jul 14	71.00000 -1.00	72.06	71.00	71.56	1,608
10 Jul 14	72.00000 -0.60	72.70	72.00	72.60	940
09 Jul 14	72.60000 +0.00	72.60	72.50	72.60	62
08 Jul 14	72.60000 -0.40	73.00	72.12	73.00	555
07 Jul 14	73.00000 +0.30	73.00	72.72	72.80	1,254
04 Jul 14	72.70000 +0.00	72.75	72.70	72.70	97
03 Jul 14	72.70000 +0.00	72.80	72.00	72.70	547
02 Jul 14	72.70000 -0.27	73.00	72.50	72.97	1,920
01 Jul 14	72.97000 +0.17	73.00	72.70	72.80	1,488
30 Jun 14	72.80000 +0.10	72.80	72.20	72.40	574
27 Jun 14	72.70000 +0.70	72.80	72.49	72.50	687
26 Jun 14	72.00000 +0.80	72.61	71.00	71.20	796
25 Jun 14	71.20000 -1.40	72.61	69.95	72.59	4,432
24 Jun 14	72.60000 +0.00	72.70	72.60	72.60	112
23 Jun 14	72.60000 +0.10	72.70	72.00	72.00	291
20 Jun 14	72.50000 +0.00	72.60	72.20	72.50	715
19 Jun 14	72.50000 +0.00	72.50	72.50	72.50	771
18 Jun 14	72.50000 +0.00	72.70	72.30	72.50	352
17 Jun 14	72.50000 +0.00	73.00	72.20	72.50	2,544
16 Jun 14	72.50000 -0.25	72.80	71.60	72.80	1,245
13 Jun 14	72.75000 +0.00	72.75	72.50	72.75	141
12 Jun 14	72.75000 +0.25	72.75	72.40	72.50	365
11 Jun 14	72.50000 -0.20	72.75	72.41	72.70	944
10 Jun 14	72.70000 +0.00	73.00	72.41	73.00	847
09 Jun 14	72.70000 +0.29	73.00	72.42	72.42	342
06 Jun 14	72.41000 -0.59	73.40	71.70	73.40	1,527
05 Jun 14	73.00000 -0.93	73.75	73.00	73.75	605
04 Jun 14	73.93000 +0.93	73.93	72.50	72.93	1,319
03 Jun 14	73.00000 -0.19	73.30	72.71	73.25	1,472
02 Jun 14	73.19000 +0.69	73.20	72.75	72.75	1,855
30 May 14	72.50000 -0.30	72.75	72.01	72.75	370
29 May 14	72.80000 +0.30	72.80	72.30	72.50	346
28 May 14	72.50000 -0.01	72.85	72.40	72.85	480
27 May 14	72.51000 +0.61	72.51	71.50	72.00	1,904
26 May 14	71.90000 -0.60	72.50	70.50	72.50	763
23 May 14	72.50000 -0.35	72.85	72.00	72.84	2,731
22 May 14	72.85000 +0.25	72.85	72.46	72.65	373
21 May 14	72.60000 +0.10	72.65	72.50	72.50	146
20 May 14	72.50000 -0.07	72.57	72.30	72.57	263
19 May 14	72.57000 +0.07	72.60	72.40	72.50	142
16 May 14	72.50000 +0.00	72.61	71.30	72.51	789
15 May 14	72.50000 -0.10	72.61	72.40	72.60	670
14 May 14	72.60000 +0.00	72.85	72.01	72.60	341
13 May 14	72.60000 +0.10	72.84	72.20	72.50	785
12 May 14	72.50000 +0.00	72.84	72.00	72.00	980
09 May 14	72.50000 +0.00	72.59	72.00	72.20	461
08 May 14	72.50000 +0.00	72.50	72.00	72.50	488
07 May 14	72.50000 +0.20	72.50	71.31	72.30	955
06 May 14	72.30000 -0.10	72.40	72.00	72.40	532
05 May 14	72.40000 -0.50	72.89	72.14	72.70	397
02 May 14	72.90000 +0.80	72.90	70.20	72.10	1,415
30 Apr 14	72.10000 -0.25	72.49	71.80	72.36	699
29 Apr 14	72.35000 +0.00	72.44	72.20	72.35	417
28 Apr 14	72.35000 -0.05	72.39	72.20	72.30	107
25 Apr 14	72.40000 -0.10	72.50	72.00	72.50	517
24 Apr 14	72.50000 +0.40	72.50	71.30	72.10	837
23 Apr 14	72.10000 +0.00	72.48	72.00	72.10	215
22 Apr 14	72.10000 +0.00	72.20	71.50	71.80	1,462
17 Apr 14	72.10000 +0.00	72.70	71.00	72.10	2,091
16 Apr 14	72.10000 +0.00	72.29	70.40	72.10	1,118
15 Apr 14	72.10000 +0.22	72.30	70.80	72.30	1,048
14 Apr 14	71.88000 -0.47	72.40	71.70	72.20	480
11 Apr 14	72.35000 -0.15	72.60	72.30	72.50	266
10 Apr 14	72.50000 -0.70	73.20	71.70	73.20	812
09 Apr 14	73.20000 +0.00	73.20	73.00	73.20	349
08 Apr 14	73.20000 -0.30	73.50	73.05	73.50	473
07 Apr 14	73.50000 -0.10	73.50	72.80	72.90	915
04 Apr 14	73.60000 +0.16	74.00	72.80	73.00	2,227
03 Apr 14	73.44000 +1.54	73.50	71.92	71.92	2,202
02 Apr 14	71.90000 +0.30	72.90	71.59	71.70	2,152
01 Apr 14	71.60000 +0.20	71.80	71.20	71.41	645
31 Mar 14	71.40000 +0.10	71.80	71.30	71.30	442
28 Mar 14	71.30000 -0.05	71.60	71.20	71.34	878
27 Mar 14	71.35000 -0.05	71.40	71.10	71.40	125
26 Mar 14	71.40000 +0.10	71.50	71.01	71.50	546
25 Mar 14	71.30000 +0.25	71.50	71.00	71.04	651
24 Mar 14	71.05000 +0.35	71.05	70.40	70.69	764
21 Mar 14	70.70000 +0.46	70.70	70.02	70.20	621
20 Mar 14	70.24000 -0.01	70.26	70.20	70.25	114
19 Mar 14	70.25000 +0.25	70.25	69.90	70.15	385
18 Mar 14	70.00000 -0.20	70.00	68.50	68.50	3,767
17 Mar 14	70.20000 +0.15	70.20	70.05	70.16	274
14 Mar 14	70.05000 -0.10	70.13	69.90	70.10	267
13 Mar 14	70.15000 +0.15	70.15	69.90	69.99	210
12 Mar 14	70.00000 -0.10	70.10	69.95	70.10	929
11 Mar 14	70.10000 +0.00	70.10	70.00	70.05	702
10 Mar 14	70.10000 -0.10	70.10	70.02	70.10	241
07 Mar 14	70.20000 +0.00	70.20	69.00	70.20	1,098
06 Mar 14	70.20000 -0.30	70.20	69.70	70.11	6,639
05 Mar 14	70.50000 -0.50	71.00	69.40	71.00	6,753
04 Mar 14	71.00000 -0.20	71.30	69.50	71.20	7,474
03 Mar 14	71.20000 -0.80	72.30	70.61	72.30	741
28 Feb 14	72.00000 -0.60	73.00	72.00	72.60	1,993
27 Feb 14	72.60000 +0.00	72.80	72.20	72.70	472
26 Feb 14	72.60000 -0.40	73.00	72.20	73.00	787
25 Feb 14	73.00000 +1.92	73.00	70.60	71.08	4,192
24 Feb 14	71.08000 +0.08	71.47	70.80	71.05	95,607
21 Feb 14	71.00000 -0.15	71.15	71.00	71.15	20,551
20 Feb 14	71.15000 +0.05	71.20	71.00	71.00	242
19 Feb 14	71.10000 +0.10	71.10	71.00	71.05	683
18 Feb 14	71.00000 +0.00	71.30	70.70	71.00	1,027
17 Feb 14	71.00000 -0.65	71.65	70.50	71.65	710
14 Feb 14	71.65000 +1.35	71.65	70.40	70.40	4,845
13 Feb 14	70.30000 -0.30	71.00	69.00	71.00	2,368
12 Feb 14	70.60000 -1.10	71.70	70.50	71.70	1,557
11 Feb 14	71.70000 +1.70	72.56	70.20	70.20	5,452
10 Feb 14	70.00000 +2.31	70.10	67.30	67.30	2,685
07 Feb 14	67.69000 +0.69	68.20	67.00	67.00	1,010
06 Feb 14	67.00000 -1.00	68.00	66.99	68.00	8,922
05 Feb 14	68.00000 -0.60	68.70	68.00	68.11	5,858
04 Feb 14	68.60000 -1.40	69.95	68.11	69.95	1,911
03 Feb 14	70.00000 -0.90	70.90	70.00	70.90	760
31 Jan 14	70.90000 -0.51	71.50	70.32	71.50	973
30 Jan 14	71.41000 -0.10	71.70	70.90	71.51	2,680
29 Jan 14	71.51000 -0.19	72.00	71.51	72.00	1,930
28 Jan 14	71.70000 +0.50	72.30	71.50	72.00	1,351
27 Jan 14	71.20000 +0.13	73.00	71.10	71.80	1,500
24 Jan 14	71.07000 +0.07	71.78	71.00	71.00	1,156
23 Jan 14	71.00000 -0.85	72.00	71.00	72.00	1,590
22 Jan 14	71.85000 -0.30	72.75	71.85	72.15	3,648
21 Jan 14	72.15000 +0.35	73.00	71.83	73.00	5,352
20 Jan 14	71.80000 +1.50	72.39	71.00	71.80	6,311
17 Jan 14	70.30000 +0.30	70.70	70.00	70.20	2,624
16 Jan 14	70.00000 +2.40	70.25	68.00	68.00	13,449
15 Jan 14	67.60000 -0.20	68.09	67.50	68.00	1,694
14 Jan 14	67.80000 +0.80	67.80	67.00	67.00	897
13 Jan 14	67.00000 +1.50	67.80	66.70	67.00	12,626
10 Jan 14	65.50000 +0.71	65.50	64.50	64.79	2,736
09 Jan 14	64.79000 +0.09	65.00	64.25	65.00	1,148
08 Jan 14	64.70000 +0.60	64.70	64.22	64.30	745
07 Jan 14	64.10000 +0.10	64.21	63.95	64.00	30,023
06 Jan 14	64.00000 +0.36	64.00	63.50	63.90	529
03 Jan 14	63.64000 -0.26	63.96	63.51	63.80	782
02 Jan 14	63.90000 -0.60	64.49	63.50	64.49	364
31 Dec 13	64.50000 +1.00	64.50	63.50	63.51	430
30 Dec 13	63.50000 -0.90	64.70	63.50	63.90	2,997
27 Dec 13	64.40000 -0.10	64.70	64.00	64.00	631
24 Dec 13	64.50000 +0.50	64.50	64.01	64.31	648
23 Dec 13	64.00000 -0.30	64.70	64.00	64.70	1,205
20 Dec 13	64.30000 +0.04	65.08	64.20	64.26	3,383
19 Dec 13	64.26000 -1.51	65.79	63.50	65.77	11,266
18 Dec 13	65.77000 -1.23	66.89	65.50	66.60	2,519
17 Dec 13	67.00000 -0.48	67.48	66.60	67.48	497
16 Dec 13	67.48000 -0.09	67.60	67.00	67.57	1,267
13 Dec 13	67.57000 -0.03	67.60	67.00	67.60	702
12 Dec 13	67.60000 -1.40	68.99	67.40	68.99	1,370
11 Dec 13	69.00000 +0.00	69.00	68.57	69.00	997
10 Dec 13	69.00000 +0.95	69.00	68.10	68.10	824
09 Dec 13	68.05000 +0.25	68.20	67.80	68.20	794
06 Dec 13	67.80000 -0.20	68.00	67.40	68.00	1,505
05 Dec 13	68.00000 +0.00	68.00	67.85	68.00	887
04 Dec 13	68.00000 -0.10	68.20	67.60	68.10	30,166
03 Dec 13	68.10000 -0.38	68.49	68.10	68.40	3,903
02 Dec 13	68.48000 -0.52	69.00	68.22	69.00	2,594
29 Nov 13	69.00000 -1.80	71.60	68.50	71.60	6,258
28 Nov 13	70.80000 -0.50	71.80	70.80	71.05	1,466
27 Nov 13	71.30000 +1.10	71.69	70.50	70.50	1,253
26 Nov 13	70.20000 +0.39	70.80	69.50	69.81	847
25 Nov 13	69.81000 -0.09	70.00	69.30	69.90	540
22 Nov 13	69.90000 -0.30	71.00	69.90	70.19	4,183
21 Nov 13	70.20000 +0.30	70.20	69.50	69.90	770
20 Nov 13	69.90000 +0.15	70.00	69.60	69.75	244
19 Nov 13	69.75000 -0.35	70.35	69.75	70.10	719
18 Nov 13	70.10000 -0.10	70.50	69.80	70.50	2,794
15 Nov 13	70.20000 -0.40	70.60	69.99	70.59	1,649
14 Nov 13	70.60000 -0.46	71.00	70.19	70.80	2,171
13 Nov 13	71.06000 +1.06	71.20	69.62	70.00	4,035
12 Nov 13	70.00000 +0.25	70.00	69.50	69.75	9,445
11 Nov 13	69.75000 +0.50	69.75	69.50	69.50	831
08 Nov 13	69.25000 +0.45	69.25	68.70	68.80	15,969
07 Nov 13	68.80000 +0.00	68.90	68.50	68.80	1,226
06 Nov 13	68.80000 +0.45	68.80	68.19	68.30	15,426
05 Nov 13	68.35000 +0.00	68.35	67.60	68.35	3,558
04 Nov 13	68.35000 -0.37	68.80	68.35	68.80	1,036
01 Nov 13	68.72000 -0.09	68.90	68.71	68.82	296
31 Oct 13	68.81000 +0.26	68.85	68.32	68.75	916
30 Oct 13	68.55000 +0.35	68.55	68.02	68.21	945
29 Oct 13	68.20000 -0.20	68.45	68.20	68.40	501
28 Oct 13	68.40000 +0.20	68.40	68.10	68.10	2,391
25 Oct 13	68.20000 -0.10	68.30	68.20	68.30	372
24 Oct 13	68.30000 +0.00	68.50	68.01	68.20	2,942
23 Oct 13	68.30000 +0.10	68.30	68.20	68.20	289
22 Oct 13	68.20000 +0.20	68.20	67.60	68.00	2,734
21 Oct 13	68.00000 +0.85	68.00	67.01	67.10	1,305
18 Oct 13	67.15000 +0.35	67.19	66.50	66.79	11,743
17 Oct 13	66.80000 +0.00	67.00	66.40	66.80	815
16 Oct 13	66.80000 +1.00	66.80	66.29	66.29	984
15 Oct 13	65.80000 +0.45	65.80	65.35	65.35	556
14 Oct 13	65.35000 +0.07	65.50	65.28	65.28	154
11 Oct 13	65.28000 +0.78	65.31	64.40	64.50	3,024
10 Oct 13	64.50000 +0.20	64.50	64.30	64.30	678
09 Oct 13	64.30000 +0.05	64.30	64.00	64.20	336
08 Oct 13	64.25000 -1.53	65.51	63.00	65.50	9,213
07 Oct 13	65.78000 -0.02	65.81	65.70	65.80	554
04 Oct 13	65.80000 +0.00	65.80	65.80	65.80	1
03 Oct 13	65.80000 -0.20	66.00	65.27	66.00	366
02 Oct 13	66.00000 +0.00	66.05	65.90	65.99	300
01 Oct 13	66.00000 -0.26	66.26	65.63	66.26	1,296
30 Sep 13	66.26000 -1.79	68.05	65.00	68.05	1,890
27 Sep 13	68.05000 -0.20	68.25	67.80	68.25	1,224
26 Sep 13	68.25000 +0.95	68.40	67.95	67.95	1,996
25 Sep 13	67.30000 +0.41	67.85	66.80	66.90	4,023
24 Sep 13	66.89000 +0.79	66.90	66.20	66.20	802
23 Sep 13	66.10000 +0.00	66.15	65.90	66.10	591
20 Sep 13	66.10000 -0.60	66.60	65.72	66.60	811
19 Sep 13	66.70000 +0.20	66.70	66.20	66.50	1,108
18 Sep 13	66.50000 +0.08	66.70	66.20	66.40	2,166
17 Sep 13	66.42000 +0.42	66.50	66.00	66.00	2,099
16 Sep 13	66.00000 +0.00	66.20	66.00	66.00	594
13 Sep 13	66.00000 +0.00	66.05	65.90	66.00	50
12 Sep 13	66.00000 +0.00	66.20	65.90	66.00	202
11 Sep 13	66.00000 -0.29	66.29	65.24	66.29	555
10 Sep 13	66.29000 -0.11	66.40	65.70	66.40	5,998
09 Sep 13	66.40000 +0.00	66.50	66.00	66.50	523
06 Sep 13	66.40000 -0.10	66.50	66.30	66.50	220
05 Sep 13	66.50000 +0.10	66.50	66.35	66.40	147
04 Sep 13	66.40000 -0.10	66.50	66.20	66.50	803
03 Sep 13	66.50000 +0.10	66.60	66.16	66.39	294
02 Sep 13	66.40000 +0.00	66.40	65.90	66.40	418
30 Aug 13	66.40000 -0.10	66.50	66.40	66.50	76
29 Aug 13	66.50000 +0.10	66.50	66.30	66.40	81
28 Aug 13	66.40000 -0.05	66.40	66.10	66.30	469
27 Aug 13	66.45000 +0.00	66.50	66.30	66.45	235
26 Aug 13	66.45000 +0.04	66.45	66.00	66.41	459
23 Aug 13	66.41000 +0.01	66.45	66.00	66.40	219
22 Aug 13	66.40000 +0.01	66.40	66.20	66.30	122
21 Aug 13	66.39000 -0.16	66.55	66.00	66.55	202
20 Aug 13	66.55000 +0.25	66.55	66.00	66.31	824
19 Aug 13	66.30000 -0.20	66.55	66.00	66.50	376
16 Aug 13	66.50000 -0.45	66.95	66.01	66.95	445
15 Aug 13	66.95000 +0.35	66.95	66.61	66.61	150
14 Aug 13	66.60000 +0.10	66.95	66.40	66.50	559
13 Aug 13	66.50000 +0.40	66.50	66.10	66.10	97
12 Aug 13	66.10000 -0.85	66.95	66.10	66.95	740
09 Aug 13	66.95000 +0.05	66.95	66.70	66.80	295
08 Aug 13	66.90000 +0.00	66.90	66.70	66.90	186
07 Aug 13	66.90000 +0.00	67.00	66.50	66.90	624
06 Aug 13	66.90000 +0.35	66.90	66.55	66.75	478
05 Aug 13	66.55000 +0.31	66.70	66.55	66.65	907
02 Aug 13	66.24000 -0.51	66.70	66.24	66.70	276
01 Aug 13	66.75000 +0.00	66.75	66.75	66.75	1
31 Jul 13	66.75000 +0.00	66.75	66.60	66.74	119
30 Jul 13	66.75000 +0.50	66.75	66.38	66.38	345
29 Jul 13	66.25000 -0.30	66.60	66.25	66.56	206
26 Jul 13	66.55000 +0.45	66.55	66.01	66.09	311
25 Jul 13	66.10000 -0.20	66.55	66.10	66.30	193
24 Jul 13	66.30000 +0.30	66.75	65.54	66.00	616
23 Jul 13	66.00000 +0.75	66.00	65.24	65.25	206
22 Jul 13	65.25000 -0.95	66.30	65.25	66.21	575
19 Jul 13	66.20000 -0.80	67.00	65.75	66.99	1,541
18 Jul 13	67.00000 +0.00	67.00	66.75	66.95	540
17 Jul 13	67.00000 -0.40	67.40	66.75	67.40	881
16 Jul 13	67.40000 +0.40	67.50	67.00	67.01	520
15 Jul 13	67.00000 -1.50	68.00	67.00	67.50	942
12 Jul 13	68.50000 -0.50	69.00	67.60	69.00	2,180
11 Jul 13	69.00000 +3.60	69.03	65.40	65.40	3,240
10 Jul 13	65.40000 -0.40	66.20	65.00	65.81	756
09 Jul 13	65.80000 -0.06	65.90	65.71	65.87	412
08 Jul 13	65.86000 +0.06	65.88	65.80	65.80	512
05 Jul 13	65.80000 -0.05	65.85	65.50	65.85	175
04 Jul 13	65.85000 +0.05	65.90	65.47	65.80	1,030
03 Jul 13	65.80000 -0.20	66.00	65.50	65.99	109
02 Jul 13	66.00000 +0.00	66.00	65.60	65.99	206
01 Jul 13	66.00000 +0.00	66.00	65.65	66.00	250
28 Jun 13	66.00000 +0.00	66.00	64.50	66.00	376
27 Jun 13	66.00000 -0.10	66.02	65.50	66.02	345
26 Jun 13	66.10000 +0.10	66.20	65.80	66.00	2,075
25 Jun 13	66.00000 +1.90	66.00	64.10	64.10	1,241
24 Jun 13	64.10000 +0.00	64.20	63.51	64.10	732
21 Jun 13	64.10000 -0.39	64.70	64.10	64.49	309
20 Jun 13	64.49000 -0.06	64.58	64.00	64.50	470
19 Jun 13	64.55000 -0.18	64.73	64.15	64.73	415
18 Jun 13	64.73000 -0.27	65.10	64.19	65.00	417
17 Jun 13	65.00000 -0.49	65.50	65.00	65.49	267
14 Jun 13	65.49000 +0.49	65.80	64.80	65.00	390
13 Jun 13	65.00000 -0.20	65.00	65.00	65.00	306
12 Jun 13	65.20000 -0.80	66.30	65.20	65.80	825
11 Jun 13	66.00000 -0.30	66.40	65.00	66.20	1,566
10 Jun 13	66.30000 -0.13	66.60	66.00	66.20	342
07 Jun 13	66.43000 -0.97	67.40	66.00	67.40	613
06 Jun 13	67.40000 -0.61	68.00	67.01	67.60	540
05 Jun 13	68.01000 -0.99	69.00	67.30	68.90	612
04 Jun 13	69.00000 +1.70	69.40	67.20	67.20	1,123
03 Jun 13	67.30000 +0.00	67.45	67.00	67.30	593
31 May 13	67.30000 +3.10	67.30	64.20	64.20	4,703
30 May 13	64.20000 +0.12	64.20	64.08	64.08	218
29 May 13	64.08000 +0.28	64.09	64.00	64.00	511
28 May 13	63.80000 +1.00	64.00	62.80	63.09	808
27 May 13	62.80000 +0.55	62.80	62.30	62.30	678
24 May 13	62.25000 +0.26	62.25	61.99	61.99	220
23 May 13	61.99000 +0.00	62.04	61.95	62.00	126
22 May 13	61.99000 -0.76	62.80	61.67	62.75	1,139
21 May 13	62.75000 +0.00	62.90	62.71	62.75	259
20 May 13	62.75000 -0.75	63.51	61.40	63.50	5,530
17 May 13	63.50000 +0.30	63.99	63.21	63.99	328
16 May 13	63.20000 +0.35	63.20	62.70	62.85	449
15 May 13	62.85000 +0.04	63.00	62.30	62.80	462
14 May 13	62.81000 -2.19	65.10	62.80	65.00	1,571
13 May 13	65.00000 -0.50	65.55	64.32	65.50	358
10 May 13	65.50000 -0.10	65.60	65.40	65.60	123
09 May 13	65.60000 +0.00	65.60	64.86	65.60	130
08 May 13	65.60000 -1.50	67.10	64.00	67.10	839
07 May 13	67.10000 -0.13	67.23	62.80	67.23	1,512
06 May 13	67.23000 +0.93	67.30	65.80	66.30	1,276
03 May 13	66.30000 +3.50	66.30	62.80	62.80	2,631
02 May 13	62.80000 +1.30	62.80	60.10	60.10	890
30 Apr 13	61.50000 +1.51	61.95	58.70	60.00	4,230
29 Apr 13	59.99000 +0.00	59.99	59.50	59.50	1,897
26 Apr 13	59.99000 -0.08	60.09	59.70	60.07	537
25 Apr 13	60.07000 -0.01	60.20	59.90	60.09	172
24 Apr 13	60.08000 +0.36	60.08	59.70	59.80	690
23 Apr 13	59.72000 +0.42	60.15	59.35	59.35	1,101
22 Apr 13	59.30000 -0.20	59.99	58.80	59.49	1,741
19 Apr 13	59.50000 +0.10	59.80	59.40	59.40	577
18 Apr 13	59.40000 +0.02	59.44	59.01	59.38	827
17 Apr 13	59.38000 -0.82	60.20	58.61	60.20	1,225
16 Apr 13	60.20000 -0.60	60.70	60.20	60.70	340
15 Apr 13	60.80000 -0.80	61.75	60.80	61.69	991
12 Apr 13	61.60000 -0.35	62.00	61.60	62.00	1,185
11 Apr 13	61.95000 +0.60	61.95	61.50	61.57	2,595
10 Apr 13	61.35000 -0.15	61.58	61.35	61.50	520
09 Apr 13	61.50000 +0.00	61.70	61.31	61.50	805
08 Apr 13	61.50000 -0.45	61.90	61.20	61.90	473
05 Apr 13	61.95000 -0.30	62.26	61.55	62.25	1,222
04 Apr 13	62.25000 +0.04	62.25	61.00	62.21	3,280
03 Apr 13	62.21000 -0.29	62.60	62.10	62.50	589
02 Apr 13	62.50000 +1.30	63.49	60.81	61.20	2,064
28 Mar 13	61.20000 +0.61	61.20	60.10	60.69	419
27 Mar 13	60.59000 +0.08	61.00	60.01	60.51	938
26 Mar 13	60.51000 -1.89	62.40	60.51	62.40	10,620
25 Mar 13	62.40000 -0.60	63.00	62.40	63.00	630
22 Mar 13	63.00000 -0.05	63.60	62.70	63.05	107,453
21 Mar 13	63.05000 +0.35	63.05	62.27	62.70	225
20 Mar 13	62.70000 -1.00	63.80	61.51	63.70	1,401
19 Mar 13	63.70000 +0.00	64.25	63.60	63.70	656
18 Mar 13	63.70000 -0.30	64.10	63.20	64.00	2,318
15 Mar 13	64.00000 -1.38	65.51	64.00	65.38	11,581
14 Mar 13	65.38000 -1.11	67.10	65.00	66.49	1,995
13 Mar 13	66.49000 +3.29	66.50	63.20	63.20	3,360
12 Mar 13	63.20000 -2.20	65.40	61.25	65.40	6,319
11 Mar 13	65.40000 -1.10	67.00	65.00	66.50	1,602
08 Mar 13	66.50000 -0.60	67.20	66.50	67.10	1,727
07 Mar 13	67.10000 +0.16	67.10	66.90	66.94	364
06 Mar 13	66.94000 -0.16	67.55	66.50	67.10	803
05 Mar 13	67.10000 -0.40	67.50	67.10	67.50	173
04 Mar 13	67.50000 +0.00	67.70	67.26	67.45	337
01 Mar 13	67.50000 -0.01	67.60	67.50	67.50	67
28 Feb 13	67.51000 +0.01	67.90	67.50	67.50	190
27 Feb 13	67.50000 -0.04	67.55	67.50	67.55	24
26 Feb 13	67.54000 -1.06	69.00	67.54	68.51	1,180
25 Feb 13	68.60000 -0.40	69.00	68.60	68.99	656
22 Feb 13	69.00000 +1.45	69.00	67.55	67.55	1,299
21 Feb 13	67.55000 +0.05	67.55	67.30	67.50	1,471
20 Feb 13	67.50000 +0.60	67.85	66.90	66.90	566
19 Feb 13	66.90000 +0.59	67.50	66.25	66.31	16,176
18 Feb 13	66.31000 +0.00	66.50	66.25	66.33	675
15 Feb 13	66.31000 -2.24	68.60	66.31	68.55	1,344
14 Feb 13	68.55000 +0.00	68.60	68.50	68.55	2,230
13 Feb 13	68.55000 +0.05	68.70	68.30	68.50	757
12 Feb 13	68.50000 +0.00	68.50	68.40	68.49	255
11 Feb 13	68.50000 -0.50	69.00	68.20	69.00	380
08 Feb 13	69.00000 +0.00	69.00	68.50	69.00	471
07 Feb 13	69.00000 +1.00	69.00	67.82	68.00	1,547
06 Feb 13	68.00000 -0.50	68.60	68.00	68.50	185
05 Feb 13	68.50000 +0.20	68.50	68.00	68.30	226
04 Feb 13	68.30000 -0.70	69.00	68.00	68.90	641
01 Feb 13	69.00000 +0.00	69.00	68.31	68.99	255
31 Jan 13	69.00000 +0.00	69.00	68.60	69.00	252
30 Jan 13	69.00000 +0.00	69.00	68.90	69.00	1,591
29 Jan 13	69.00000 +1.00	69.00	67.00	68.00	2,078
28 Jan 13	68.00000 +0.00	68.10	67.50	68.00	740
25 Jan 13	68.00000 -0.30	68.30	67.91	68.30	579
24 Jan 13	68.30000 +0.10	68.30	68.00	68.20	3,412
23 Jan 13	68.20000 +0.00	68.20	68.00	68.19	465
22 Jan 13	68.20000 -0.39	68.50	67.50	68.50	624
21 Jan 13	68.59000 -0.01	68.59	68.00	68.50	427
18 Jan 13	68.60000 -0.21	68.82	68.00	68.81	573
17 Jan 13	68.81000 -0.09	69.00	68.80	68.90	2,049
16 Jan 13	68.90000 +0.00	69.00	68.56	68.80	1,518
15 Jan 13	68.90000 +0.10	68.99	68.50	68.50	355
14 Jan 13	68.80000 +0.00	69.00	68.70	68.80	1,304
11 Jan 13	68.80000 -1.00	69.70	68.20	69.70	886
10 Jan 13	69.80000 -0.36	70.16	69.80	70.16	268
09 Jan 13	70.16000 -0.34	70.50	70.00	70.50	403
08 Jan 13	70.50000 -0.20	70.70	70.50	70.70	177
07 Jan 13	70.70000 +0.00	70.80	70.20	70.70	300
04 Jan 13	70.70000 -0.10	70.81	70.40	70.80	209
03 Jan 13	70.80000 +0.20	70.90	70.51	70.59	317
02 Jan 13	70.60000 +0.60	70.60	70.20	70.50	480
31 Dec 12	70.00000 -0.08	70.10	69.90	69.90	284
28 Dec 12	70.08000 +1.16	70.10	68.80	68.92	1,008
27 Dec 12	68.92000 +0.02	68.99	68.50	68.90	312
24 Dec 12	68.90000 -0.41	69.20	68.90	69.20	401
21 Dec 12	69.31000 -0.69	70.10	69.19	69.99	1,341
20 Dec 12	70.00000 +1.00	70.00	68.90	68.90	2,391
19 Dec 12	69.00000 +0.60	69.40	68.40	68.40	3,536
18 Dec 12	68.40000 +0.00	68.40	68.00	68.40	553
17 Dec 12	68.40000 +0.00	68.58	68.20	68.50	479
14 Dec 12	68.40000 +0.60	68.60	67.70	67.70	1,062
13 Dec 12	67.80000 +0.60	68.00	67.01	67.20	1,008
12 Dec 12	67.20000 +0.60	67.79	66.61	66.70	838
11 Dec 12	66.60000 +0.50	67.00	66.00	66.10	3,633
10 Dec 12	66.10000 +0.05	66.40	66.00	66.05	199
07 Dec 12	66.05000 -0.05	66.20	64.72	66.00	1,165
06 Dec 12	66.10000 +0.10	66.50	65.00	66.10	9,158
05 Dec 12	66.00000 -0.10	66.45	65.80	66.10	1,025
04 Dec 12	66.10000 +0.00	66.20	64.70	66.10	3,002
03 Dec 12	66.10000 -0.20	66.58	66.00	66.58	900
30 Nov 12	66.30000 -0.20	66.60	66.00	66.30	645
29 Nov 12	66.50000 -1.50	68.00	66.31	68.00	1,812
28 Nov 12	68.00000 +0.00	68.00	67.80	68.00	600
27 Nov 12	68.00000 +0.00	68.31	67.90	68.00	1,508
26 Nov 12	68.00000 +0.00	68.10	67.90	68.00	402
23 Nov 12	68.00000 +0.00	68.01	67.00	68.01	895
22 Nov 12	68.00000 +2.20	68.00	65.60	65.90	1,570
21 Nov 12	65.80000 +0.55	65.80	65.00	65.25	773
20 Nov 12	65.25000 +0.25	65.25	64.80	65.00	1,022
19 Nov 12	65.00000 +0.50	65.49	64.50	64.50	1,968
16 Nov 12	64.50000 +0.00	64.50	64.00	64.50	1,168
15 Nov 12	64.50000 +0.00	64.50	64.30	64.49	66
14 Nov 12	64.50000 -0.35	64.85	64.35	64.85	591
13 Nov 12	64.85000 +0.70	64.85	64.10	64.15	576
12 Nov 12	64.15000 +0.05	64.20	63.90	63.90	1,268
09 Nov 12	64.10000 -0.45	64.69	64.07	64.55	350
08 Nov 12	64.55000 +0.35	64.68	63.71	64.20	3,846
07 Nov 12	64.20000 -0.30	64.65	64.00	64.00	3,256
06 Nov 12	64.50000 -0.70	65.00	64.00	65.00	1,067
05 Nov 12	65.20000 -0.30	65.85	63.00	65.60	805
02 Nov 12	65.50000 +0.30	65.50	65.15	65.20	327
01 Nov 12	65.20000 -0.60	65.85	65.20	65.80	321
31 Oct 12	65.80000 -0.40	66.20	65.20	66.20	572
30 Oct 12	66.20000 -0.48	66.69	66.01	66.60	563
29 Oct 12	66.68000 -0.42	67.10	66.68	67.10	339
26 Oct 12	67.10000 +0.10	67.10	66.95	67.00	58
25 Oct 12	67.00000 +0.10	67.86	66.71	66.71	461
24 Oct 12	66.90000 +0.19	67.50	66.83	67.41	1,122
23 Oct 12	66.71000 -0.29	67.09	66.71	67.00	802
22 Oct 12	67.00000 +0.00	67.10	66.85	67.01	1,470
19 Oct 12	67.00000 -0.80	67.90	66.91	67.90	18,316
18 Oct 12	67.80000 +0.40	67.80	66.99	67.40	1,303
17 Oct 12	67.40000 -0.60	68.00	67.00	68.00	1,337
16 Oct 12	68.00000 +0.00	68.00	67.80	68.00	139
15 Oct 12	68.00000 +0.00	68.00	67.00	68.00	1,434
12 Oct 12	68.00000 +0.00	68.05	67.90	68.00	124
11 Oct 12	68.00000 +0.00	68.05	66.95	68.00	1,588
10 Oct 12	68.00000 -0.20	68.20	67.81	68.20	132
09 Oct 12	68.20000 +0.15	68.20	68.00	68.05	138
08 Oct 12	68.05000 +0.05	68.05	67.50	68.00	5,289
05 Oct 12	68.00000 +0.00	68.10	67.82	68.00	775
04 Oct 12	68.00000 -0.30	68.30	67.80	68.30	424
03 Oct 12	68.30000 +1.15	68.30	67.16	67.20	306
02 Oct 12	67.15000 +0.15	67.20	66.90	67.20	175
01 Oct 12	67.00000 +0.10	68.00	66.90	66.90	7,232
28 Sep 12	66.90000 +0.09	67.10	66.80	66.81	313
27 Sep 12	66.81000 +0.11	67.10	66.71	66.71	373
26 Sep 12	66.70000 +0.10	67.25	66.62	67.00	1,959
25 Sep 12	66.60000 +0.40	67.00	66.20	66.20	1,261
24 Sep 12	66.20000 -3.30	69.30	65.98	69.30	3,306
21 Sep 12	69.50000 -1.50	71.20	69.50	71.20	9,533
20 Sep 12	71.00000 -0.30	71.30	71.00	71.30	471
19 Sep 12	71.30000 -0.70	72.20	71.03	72.00	1,138
18 Sep 12	72.00000 -0.11	72.20	71.80	72.11	1,625
17 Sep 12	72.11000 +0.11	72.40	71.50	72.00	1,009
14 Sep 12	72.00000 +0.00	72.20	71.60	72.00	1,449
13 Sep 12	72.00000 +0.00	72.60	72.00	72.00	606
12 Sep 12	72.00000 +0.00	72.09	71.03	72.00	620
11 Sep 12	72.00000 +0.00	72.20	71.33	71.90	278
10 Sep 12	72.00000 +0.10	72.00	71.70	71.85	81
07 Sep 12	71.90000 -0.40	72.30	71.90	72.29	103
06 Sep 12	72.30000 +0.03	72.30	72.00	72.27	146
05 Sep 12	72.27000 -0.13	72.60	71.90	72.30	445
04 Sep 12	72.40000 -0.61	73.10	72.40	73.01	229
03 Sep 12	73.01000 +0.01	73.01	72.80	73.00	57
31 Aug 12	73.00000 +0.00	73.10	72.00	73.00	206
30 Aug 12	73.00000 -0.70	73.90	73.00	73.70	260
29 Aug 12	73.70000 +0.20	73.90	73.50	73.50	149
28 Aug 12	73.50000 -0.30	73.89	73.20	73.80	250
27 Aug 12	73.80000 -0.10	73.91	73.74	73.91	388
24 Aug 12	73.90000 +0.40	73.90	73.80	73.80	101
23 Aug 12	73.50000 -0.51	75.00	73.30	74.01	895
22 Aug 12	74.01000 -1.49	75.76	74.01	75.50	475
21 Aug 12	75.50000 -0.51	76.09	75.21	76.01	365
20 Aug 12	76.01000 +0.00	76.30	75.70	76.20	232
17 Aug 12	76.01000 +0.00	76.68	75.96	76.01	1,651
16 Aug 12	76.01000 +0.01	76.10	76.00	76.00	53
15 Aug 12	76.00000 -0.02	76.02	76.00	76.02	115
14 Aug 12	76.02000 -0.08	76.10	75.21	76.10	363
13 Aug 12	76.10000 -0.26	76.80	75.50	76.36	2,512
10 Aug 12	76.36000 +1.36	77.00	75.00	75.00	1,556
09 Aug 12	75.00000 +0.00	76.00	75.00	75.00	393
08 Aug 12	75.00000 +0.00	76.00	74.93	75.00	797
07 Aug 12	75.00000 +0.00	75.40	75.00	75.00	169
06 Aug 12	75.00000 +0.00	75.20	74.50	74.50	267
03 Aug 12	75.00000 +1.00	77.00	73.80	74.00	4,386
02 Aug 12	74.00000 +1.49	74.00	72.53	72.54	1,532
01 Aug 12	72.51000 +1.48	74.00	71.10	71.10	2,169
31 Jul 12	71.03000 +0.63	71.20	70.40	70.40	591
30 Jul 12	70.40000 +0.40	70.40	70.01	70.01	384
27 Jul 12	70.00000 +0.20	70.10	69.80	69.80	3,509
26 Jul 12	69.80000 +0.60	70.00	69.11	69.21	553
25 Jul 12	69.20000 +0.20	69.20	68.80	69.20	263
24 Jul 12	69.00000 +1.49	69.50	67.51	67.51	796
23 Jul 12	67.51000 -1.79	69.40	67.40	69.20	1,059
20 Jul 12	69.30000 -0.70	70.00	68.80	70.00	596
19 Jul 12	70.00000 -0.50	70.50	69.40	70.50	807
18 Jul 12	70.50000 +0.60	70.50	69.90	69.90	165
17 Jul 12	69.90000 -0.08	70.30	69.90	69.98	444
16 Jul 12	69.98000 -0.22	70.20	69.40	70.20	456
13 Jul 12	70.20000 +0.20	70.60	69.70	70.00	1,071
12 Jul 12	70.00000 +0.30	70.00	69.30	69.40	494
11 Jul 12	69.70000 +0.00	70.00	68.50	69.75	742
10 Jul 12	69.70000 -0.30	70.03	69.45	70.00	466
09 Jul 12	70.00000 +1.00	70.00	69.40	70.00	601
06 Jul 12	69.00000 +0.10	69.90	68.80	68.90	159
05 Jul 12	68.90000 +0.06	69.26	68.50	68.84	627
04 Jul 12	68.84000 +0.19	68.90	68.50	68.80	252
03 Jul 12	68.65000 +0.15	68.80	68.01	68.01	1,167
02 Jul 12	68.50000 +1.00	68.50	66.50	67.70	1,697
29 Jun 12	67.50000 -0.32	68.50	67.50	68.00	641
28 Jun 12	67.82000 +0.21	68.00	67.50	67.80	310
27 Jun 12	67.61000 +0.11	67.77	67.50	67.60	209
26 Jun 12	67.50000 +0.00	68.00	67.35	67.60	926
25 Jun 12	67.50000 +0.30	68.00	67.30	67.30	918
22 Jun 12	67.20000 +1.52	67.20	65.67	65.70	427
21 Jun 12	65.68000 +1.38	66.90	64.30	64.30	1,370
20 Jun 12	64.30000 +0.30	65.00	64.00	64.00	1,700
19 Jun 12	64.00000 -1.00	65.05	64.00	65.00	1,097
18 Jun 12	65.00000 -1.10	66.30	65.00	66.10	654
15 Jun 12	66.10000 -0.70	66.89	65.11	66.70	1,173
14 Jun 12	66.80000 -1.10	67.90	66.20	67.90	587
13 Jun 12	67.90000 -3.10	70.50	66.51	70.50	2,423
12 Jun 12	71.00000 -0.30	71.30	69.50	71.30	770
11 Jun 12	71.30000 -0.20	71.63	70.80	71.50	551
08 Jun 12	71.50000 -0.35	71.84	70.51	70.51	1,342
07 Jun 12	71.85000 +5.05	72.80	67.30	67.30	3,460
06 Jun 12	66.80000 +0.70	66.81	66.00	66.10	414
05 Jun 12	66.10000 +0.10	66.91	65.90	66.05	967
04 Jun 12	66.00000 +1.50	66.00	64.50	65.00	818
01 Jun 12	64.50000 +0.37	66.50	64.00	64.13	6,615
31 May 12	64.13000 -0.47	64.94	61.26	64.70	32,354
30 May 12	64.60000 +0.30	64.97	64.30	64.50	2,050
29 May 12	64.30000 +0.25	65.01	64.30	64.99	4,258
28 May 12	64.05000 +0.00	64.62	63.70	64.10	2,061
25 May 12	64.05000 +0.05	64.60	64.05	64.60	3,753
24 May 12	64.00000 +0.80	64.57	62.32	63.20	4,996
23 May 12	63.20000 -1.15	64.35	62.26	64.35	3,003
22 May 12	64.35000 +0.85	64.45	63.50	63.50	2,220
21 May 12	63.50000 +0.00	63.85	63.40	63.50	497
18 May 12	63.50000 -1.50	66.00	63.01	65.00	7,813
17 May 12	65.00000 -4.00	68.80	64.55	68.80	6,407
16 May 12	69.00000 -3.00	72.10	65.00	72.10	10,306
15 May 12	72.00000 -1.20	73.25	71.78	73.20	1,239
14 May 12	73.20000 +1.10	73.20	72.00	72.10	1,200
11 May 12	72.10000 +0.50	72.70	71.52	71.60	740
10 May 12	71.60000 +0.00	72.00	71.40	71.60	722
09 May 12	71.60000 -0.60	72.29	71.21	72.20	1,107
08 May 12	72.20000 -0.92	73.12	71.50	73.12	643
07 May 12	73.12000 +0.00	73.20	72.62	73.12	1,408
04 May 12	73.12000 -1.06	74.20	73.00	74.20	814
03 May 12	74.18000 -1.01	75.20	73.50	75.20	2,591
02 May 12	75.19000 -1.05	76.25	74.00	76.25	2,791
30 Apr 12	76.24000 +0.03	76.24	76.00	76.15	469
27 Apr 12	76.21000 -0.39	76.70	76.00	76.60	847
26 Apr 12	76.60000 -0.60	77.25	76.51	77.10	1,720
25 Apr 12	77.20000 -0.30	77.57	77.10	77.50	1,418
24 Apr 12	77.50000 -1.00	78.45	77.40	78.45	2,318
23 Apr 12	78.50000 -1.30	79.90	78.00	79.60	1,431
20 Apr 12	79.80000 -0.20	79.99	78.70	79.50	546
19 Apr 12	80.00000 +0.00	80.00	79.50	80.00	586
18 Apr 12	80.00000 +1.25	80.00	78.00	78.75	1,851
17 Apr 12	78.75000 -0.25	79.05	77.98	79.00	1,372
16 Apr 12	79.00000 -0.99	80.06	79.00	79.70	5,508
13 Apr 12	79.99000 +1.44	79.99	77.94	78.55	2,335
12 Apr 12	78.55000 +0.45	78.55	77.90	78.10	1,964
11 Apr 12	78.10000 -1.10	79.50	78.06	79.20	801
10 Apr 12	79.20000 -0.90	80.00	79.20	80.00	1,607
05 Apr 12	80.10000 -0.20	80.29	80.00	80.10	2,926
04 Apr 12	80.30000 -0.20	80.70	80.00	80.55	2,178
03 Apr 12	80.50000 +0.00	80.60	80.20	80.50	370
02 Apr 12	80.50000 +0.00	80.50	80.00	80.50	903
30 Mar 12	80.50000 -0.35	80.84	80.40	80.84	554
29 Mar 12	80.85000 +0.05	80.86	80.50	80.80	381
28 Mar 12	80.80000 -0.25	81.50	80.80	81.00	2,163
27 Mar 12	81.05000 +0.00	81.10	80.70	80.90	688
26 Mar 12	81.05000 +0.05	81.05	80.79	80.99	653
23 Mar 12	81.00000 +0.10	81.00	80.55	80.80	864
22 Mar 12	80.90000 -0.10	81.00	80.55	80.99	883
21 Mar 12	81.00000 +0.40	81.00	80.55	80.60	455
20 Mar 12	80.60000 +0.00	81.00	80.55	80.60	427
19 Mar 12	80.60000 +0.10	80.88	80.50	80.55	3,650
16 Mar 12	80.50000 -0.10	80.80	79.90	80.59	2,841
15 Mar 12	80.60000 -0.20	81.35	80.20	80.60	3,223
14 Mar 12	80.80000 +1.80	80.80	79.50	79.50	1,550
13 Mar 12	79.00000 +1.60	79.00	77.10	77.50	1,382
12 Mar 12	77.40000 +0.10	77.50	77.00	77.31	723
09 Mar 12	77.30000 +1.95	78.00	75.36	75.80	1,600
08 Mar 12	75.35000 -1.47	77.00	74.60	76.80	3,282
07 Mar 12	76.82000 -1.19	77.50	76.80	77.01	1,689
06 Mar 12	78.01000 -2.39	79.83	78.01	79.70	1,042
05 Mar 12	80.40000 -0.80	81.30	80.01	81.20	773
02 Mar 12	81.20000 +0.40	81.20	80.36	80.80	530
01 Mar 12	80.80000 +0.48	80.80	80.30	80.31	322
29 Feb 12	80.32000 -0.19	80.55	80.20	80.42	395
28 Feb 12	80.51000 +0.01	80.70	80.41	80.50	164
27 Feb 12	80.50000 +0.30	80.50	80.10	80.40	200
24 Feb 12	80.20000 -0.35	80.50	79.81	80.50	3,096
23 Feb 12	80.55000 +0.55	80.80	79.91	80.00	749
22 Feb 12	80.00000 +0.00	80.10	79.80	79.90	3,076
21 Feb 12	80.00000 +0.09	80.00	79.00	79.91	1,786
20 Feb 12	79.91000 +0.41	80.20	79.70	79.70	733
17 Feb 12	79.50000 -0.09	79.61	79.01	79.50	2,300
16 Feb 12	79.59000 -0.31	80.00	79.43	80.00	803
15 Feb 12	79.90000 -1.60	81.50	77.80	81.50	2,457
14 Feb 12	81.50000 -0.70	82.40	80.90	82.20	3,440
13 Feb 12	82.20000 +0.00	82.50	82.01	82.10	523
10 Feb 12	82.20000 -0.30	82.40	82.00	82.40	1,681
09 Feb 12	82.50000 +0.20	82.50	82.00	82.40	988
08 Feb 12	82.30000 +0.20	82.30	81.70	82.10	536
07 Feb 12	82.10000 +0.10	82.19	81.00	82.00	1,309
06 Feb 12	82.00000 +1.80	82.00	79.40	80.00	5,212
03 Feb 12	80.20000 +1.20	80.20	79.00	79.00	384
02 Feb 12	79.00000 +1.11	79.27	77.89	77.89	1,122
01 Feb 12	77.89000 +1.39	79.34	76.50	76.50	4,990
31 Jan 12	76.50000 +1.65	76.89	74.85	74.85	1,751
30 Jan 12	74.85000 +0.00	74.95	74.30	74.85	550
27 Jan 12	74.85000 +0.00	74.90	74.80	74.80	2,555
26 Jan 12	74.85000 -0.05	74.90	74.80	74.85	1,074
25 Jan 12	74.90000 +0.00	74.90	74.50	74.90	337
24 Jan 12	74.90000 +0.40	74.90	73.71	74.49	1,881
23 Jan 12	74.50000 +1.00	74.50	73.50	73.60	3,852
20 Jan 12	73.50000 +0.50	73.70	72.80	73.00	1,290
19 Jan 12	73.00000 +0.40	73.70	72.45	72.61	1,685
18 Jan 12	72.60000 +1.30	72.60	71.00	71.00	1,347
17 Jan 12	71.30000 +0.30	71.30	70.61	71.15	1,133
16 Jan 12	71.00000 -1.50	72.40	68.32	72.40	2,543
13 Jan 12	72.50000 -1.00	73.50	71.81	73.50	668
12 Jan 12	73.50000 -0.35	73.90	72.50	73.70	491
11 Jan 12	73.85000 -0.15	74.01	72.50	74.01	822
10 Jan 12	74.00000 -0.81	74.90	73.80	74.50	2,038
09 Jan 12	74.81000 +0.00	74.81	74.26	74.81	233
06 Jan 12	74.81000 +0.01	74.81	74.70	74.80	106
05 Jan 12	74.80000 +0.55	74.80	74.00	74.30	616
04 Jan 12	74.25000 +0.25	74.90	74.25	74.80	1,068
03 Jan 12	74.00000 +0.01	74.00	73.01	73.94	1,066
02 Jan 12	73.99000 +1.50	74.00	72.49	72.49	1,376
30 Dec 11	72.49000 +0.00	72.49	72.30	72.49	413
29 Dec 11	72.49000 +1.99	72.49	70.50	70.50	1,068
28 Dec 11	70.50000 -0.70	71.20	69.75	71.20	1,588
27 Dec 11	71.20000 -0.50	72.44	71.10	71.70	307
23 Dec 11	71.70000 +0.14	73.00	71.56	71.56	2,861
22 Dec 11	71.56000 -1.24	74.00	71.40	73.70	2,266
21 Dec 11	72.80000 -0.61	73.70	72.60	73.41	1,096
20 Dec 11	73.41000 -0.59	74.50	72.61	74.00	1,651
19 Dec 11	74.00000 +1.35	74.20	72.50	72.80	4,605
16 Dec 11	72.65000 +0.05	73.16	72.50	72.60	4,104
15 Dec 11	72.60000 +0.10	73.42	72.57	73.00	592
14 Dec 11	72.50000 -0.50	73.49	72.50	73.00	2,093
13 Dec 11	73.00000 +1.00	73.00	71.99	71.99	439
12 Dec 11	72.00000 -1.02	73.10	71.40	73.10	1,693
09 Dec 11	73.02000 +0.00	73.20	72.23	73.02	772
08 Dec 11	73.02000 -1.78	74.79	71.60	74.60	855
07 Dec 11	74.80000 +1.67	74.80	72.80	73.00	1,449
06 Dec 11	73.13000 +1.83	73.13	71.20	71.30	1,416
05 Dec 11	71.30000 +0.72	73.00	69.00	70.80	3,718
02 Dec 11	70.58000 +1.98	70.70	68.60	68.60	2,367
01 Dec 11	68.60000 -0.70	69.40	68.60	69.40	3,490
30 Nov 11	69.30000 +3.80	69.90	67.20	67.49	7,693
29 Nov 11	65.50000 +0.30	65.70	65.20	65.20	1,142
28 Nov 11	65.20000 +0.60	65.75	64.20	64.70	2,555
25 Nov 11	64.60000 +0.00	64.80	64.30	64.60	2,003
24 Nov 11	64.60000 +0.00	65.00	64.10	64.60	914
23 Nov 11	64.60000 -0.40	65.29	64.60	65.01	1,459
22 Nov 11	65.00000 -0.10	65.10	65.00	65.10	1,212
21 Nov 11	65.10000 -1.62	66.72	64.60	66.72	3,071
18 Nov 11	66.72000 -0.56	67.28	66.72	67.28	3,031
17 Nov 11	67.28000 +0.00	67.40	67.10	67.28	2,887
16 Nov 11	67.28000 -0.58	68.00	66.80	68.00	5,057
15 Nov 11	67.86000 -0.89	68.80	67.85	68.70	1,247
14 Nov 11	68.75000 -0.24	69.00	68.50	68.99	1,446
11 Nov 11	68.99000 -0.01	68.99	68.00	68.50	1,202
10 Nov 11	69.00000 -0.20	69.30	68.80	69.10	927
09 Nov 11	69.20000 +0.00	69.39	69.00	69.20	548
08 Nov 11	69.20000 +0.20	69.80	69.00	69.01	1,197
07 Nov 11	69.00000 -0.99	70.50	68.50	70.00	1,718
04 Nov 11	69.99000 +0.00	70.10	69.00	69.99	797
03 Nov 11	69.99000 +2.99	70.00	66.80	67.00	1,436
02 Nov 11	67.00000 +4.78	68.00	63.93	64.00	4,776
01 Nov 11	62.22000 -12.28	74.76	62.00	74.60	6,766
31 Oct 11	74.50000 -0.64	75.40	74.50	75.40	663
28 Oct 11	75.14000 +0.34	75.30	75.00	75.00	1,020
27 Oct 11	74.80000 +0.30	75.50	74.11	74.11	1,024
26 Oct 11	74.50000 +0.50	75.00	73.00	74.00	3,770
25 Oct 11	74.00000 -0.47	74.85	73.95	74.00	1,157
24 Oct 11	74.47000 +2.47	74.79	72.00	72.00	2,391
21 Oct 11	72.00000 +0.20	73.00	71.50	71.80	2,988
20 Oct 11	71.80000 -0.20	72.50	71.63	72.00	976
19 Oct 11	72.00000 -0.49	72.60	72.00	72.49	1,514
18 Oct 11	72.49000 -0.07	72.60	72.00	72.56	1,569
17 Oct 11	72.56000 -1.39	73.90	72.56	73.90	1,473
14 Oct 11	73.95000 +0.00	74.19	73.60	73.90	1,376
13 Oct 11	73.95000 +0.05	73.95	73.60	73.90	374
12 Oct 11	73.90000 -0.40	74.80	72.30	74.30	1,968
11 Oct 11	74.30000 -0.62	74.91	73.83	74.91	1,278
10 Oct 11	74.92000 +5.02	74.92	69.75	69.89	2,462
07 Oct 11	69.90000 +2.50	70.99	67.40	67.40	2,242
06 Oct 11	67.40000 +0.40	68.00	66.36	66.99	3,646
05 Oct 11	67.00000 -0.50	67.50	65.15	67.50	5,775
04 Oct 11	67.50000 -3.92	71.42	67.50	71.42	5,021
03 Oct 11	71.42000 -3.43	74.70	71.20	74.70	920
30 Sep 11	74.85000 -0.24	75.09	73.00	75.09	1,762
29 Sep 11	75.09000 -1.91	76.99	75.01	76.99	1,333
28 Sep 11	77.00000 -1.50	78.50	77.00	78.50	3,748
27 Sep 11	78.50000 -1.49	79.98	78.50	79.98	1,401
26 Sep 11	79.99000 -0.21	80.98	79.20	80.20	882
23 Sep 11	80.20000 +1.20	80.20	78.60	79.00	1,621
22 Sep 11	79.00000 -2.80	81.39	79.00	80.80	1,663
21 Sep 11	81.80000 +0.00	81.96	81.00	81.80	135
20 Sep 11	81.80000 -0.99	83.00	81.74	82.79	514
19 Sep 11	82.79000 -3.69	86.48	81.99	86.48	2,144
16 Sep 11	86.48000 +6.38	86.48	80.02	80.10	1,762
15 Sep 11	80.10000 +1.10	81.02	79.00	79.00	1,869
14 Sep 11	79.00000 +1.00	79.99	77.50	77.50	3,187
13 Sep 11	78.00000 +0.99	78.00	75.01	77.05	4,054
12 Sep 11	77.01000 -5.59	82.60	76.16	82.60	2,101
09 Sep 11	82.60000 -2.38	84.98	82.50	84.98	877
08 Sep 11	84.98000 -1.51	86.50	84.98	86.50	906
07 Sep 11	86.49000 -0.30	86.79	86.00	86.79	282
06 Sep 11	86.79000 -0.21	87.00	85.22	87.00	1,261
05 Sep 11	87.00000 -2.00	89.00	86.50	89.00	1,490
02 Sep 11	89.00000 +0.00	89.00	88.50	89.00	1,221
01 Sep 11	89.00000 +0.08	89.00	88.00	88.92	521
31 Aug 11	88.92000 +1.72	89.10	87.20	87.50	4,914
30 Aug 11	87.20000 +1.22	87.51	85.90	85.98	793
29 Aug 11	85.98000 +2.28	85.98	83.70	83.70	1,678
26 Aug 11	83.70000 +1.66	83.70	82.04	82.04	884
25 Aug 11	82.04000 -0.56	82.80	82.04	82.60	455
24 Aug 11	82.60000 +0.99	82.67	81.55	81.61	883
23 Aug 11	81.61000 +0.08	82.00	81.53	81.53	367
22 Aug 11	81.53000 -1.46	82.99	81.00	82.99	762
19 Aug 11	82.99000 -0.61	83.40	82.00	83.40	1,344
18 Aug 11	83.60000 -0.70	84.30	83.60	84.30	356
17 Aug 11	84.30000 +0.70	84.30	83.30	83.55	536
16 Aug 11	83.60000 +0.03	84.01	83.06	83.50	1,573
15 Aug 11	83.57000 +0.01	83.99	82.00	82.00	2,960
12 Aug 11	83.56000 -1.43	86.00	83.00	84.99	4,146
11 Aug 11	84.99000 -0.51	87.00	84.02	87.00	4,066
10 Aug 11	85.50000 +1.70	86.75	85.00	85.00	1,785
09 Aug 11	83.80000 -0.20	84.50	81.00	84.00	1,898
08 Aug 11	84.00000 -4.61	88.65	83.00	88.61	837
05 Aug 11	88.61000 +1.10	90.00	80.75	86.21	3,566
04 Aug 11	87.51000 -5.26	92.77	87.51	92.77	1,875
03 Aug 11	92.77000 -2.79	95.50	92.00	95.50	2,338
02 Aug 11	95.56000 -3.44	98.99	95.56	98.99	3,052
01 Aug 11	99.00000 +2.00	99.00	97.50	97.50	1,842
29 Jul 11	97.00000 +0.70	97.50	96.00	96.11	711
28 Jul 11	96.30000 -2.25	98.60	95.22	98.42	5,601
27 Jul 11	98.55000 +0.00	98.60	98.21	98.47	417
26 Jul 11	98.55000 -0.55	99.50	96.32	99.27	1,094
25 Jul 11	99.10000 +0.10	99.14	98.11	99.00	1,924
22 Jul 11	99.00000 +0.00	100.87	98.11	100.00	1,605
21 Jul 11	99.00000 +0.11	99.80	98.11	98.85	2,093
20 Jul 11	98.89000 +0.00	99.00	94.50	96.00	2,450
19 Jul 11	98.89000 +1.39	99.00	97.49	97.49	1,169
18 Jul 11	97.50000 -0.49	97.50	95.50	96.25	1,641
15 Jul 11	97.99000 +1.48	97.99	96.30	96.52	430
14 Jul 11	96.51000 -0.29	96.80	96.02	96.80	1,667
13 Jul 11	96.80000 -0.69	97.99	95.50	97.99	1,515
12 Jul 11	97.49000 -0.56	98.50	95.25	98.50	1,112
11 Jul 11	98.05000 +0.10	98.06	95.51	98.00	1,320
08 Jul 11	97.95000 +1.93	97.95	96.00	97.00	1,044
07 Jul 11	96.02000 -1.12	97.30	96.00	97.30	1,520
06 Jul 11	97.14000 +0.18	97.38	96.56	96.56	1,533
05 Jul 11	96.96000 -0.63	97.47	96.01	96.01	1,160
04 Jul 11	97.59000 +0.08	97.63	97.11	97.51	1,132
01 Jul 11	97.51000 +0.00	97.51	97.05	97.51	1,195
30 Jun 11	97.51000 -1.09	98.60	97.50	98.60	3,313
29 Jun 11	98.60000 -0.30	99.00	98.00	99.00	1,782
28 Jun 11	98.90000 -0.10	99.00	98.39	99.00	983
27 Jun 11	99.00000 -0.45	99.45	98.00	99.45	1,521
24 Jun 11	99.45000 +3.45	99.73	95.99	95.99	7,082
23 Jun 11	96.00000 +1.50	96.00	94.00	94.60	2,959
22 Jun 11	94.50000 +0.29	96.55	94.00	94.00	5,465
21 Jun 11	94.21000 +1.22	94.21	92.80	93.00	2,103
20 Jun 11	92.99000 +1.24	93.00	90.50	91.74	2,320
17 Jun 11	91.75000 +2.25	91.76	89.50	89.50	2,857
16 Jun 11	89.50000 -1.73	91.23	89.50	91.23	713
15 Jun 11	91.23000 -1.35	92.60	90.20	92.58	1,252
14 Jun 11	92.58000 -0.42	93.30	91.50	93.00	2,641
13 Jun 11	93.00000 +0.00	93.00	92.60	93.00	209
10 Jun 11	93.00000 -0.50	93.40	92.00	93.40	1,892
09 Jun 11	93.50000 +3.30	94.00	90.20	90.20	5,418
08 Jun 11	90.20000 +0.20	90.20	89.00	89.50	2,418
07 Jun 11	90.00000 +0.00	90.00	88.01	89.99	1,136
06 Jun 11	90.00000 -0.50	90.50	88.00	90.50	2,082
03 Jun 11	90.50000 +0.26	91.00	89.50	90.24	2,411
02 Jun 11	90.24000 +0.24	90.50	89.51	90.00	856
01 Jun 11	90.00000 +4.50	90.00	83.00	85.50	13,151
31 May 11	85.50000 +0.50	85.50	84.10	85.10	3,702
30 May 11	85.00000 -0.72	85.60	84.12	85.60	659
27 May 11	85.72000 +0.00	86.00	85.50	85.50	822
26 May 11	85.72000 +0.02	85.80	85.70	85.70	390
25 May 11	85.70000 -0.49	86.19	85.30	86.19	503
24 May 11	86.19000 +0.00	86.20	85.90	86.19	594
23 May 11	86.19000 +0.68	86.20	83.00	85.51	2,106
20 May 11	85.51000 -0.19	85.70	84.50	85.70	4,722
19 May 11	85.70000 -0.10	85.95	85.51	85.80	880
18 May 11	85.80000 +0.00	85.94	85.60	85.80	1,547
17 May 11	85.80000 +0.10	85.85	85.51	85.70	445
16 May 11	85.70000 +0.00	86.00	85.01	85.01	2,457
13 May 11	85.70000 +0.18	86.00	85.01	85.52	515
12 May 11	85.52000 +0.02	85.52	85.00	85.50	245
11 May 11	85.50000 -0.50	85.99	85.00	85.99	2,755
10 May 11	86.00000 +0.40	86.00	85.50	85.60	2,291
09 May 11	85.60000 +0.00	85.70	85.40	85.60	195
06 May 11	85.60000 +0.00	85.60	85.15	85.60	829
05 May 11	85.60000 +0.00	86.00	85.40	85.60	1,151
04 May 11	85.60000 -0.23	85.83	85.13	85.83	1,992
03 May 11	85.83000 -0.09	85.92	84.69	85.92	2,045
02 May 11	85.92000 -0.28	86.70	85.50	86.70	302
29 Apr 11	86.20000 +1.20	86.20	84.50	84.99	953
28 Apr 11	85.00000 +1.00	85.00	84.00	84.01	1,820
27 Apr 11	84.00000 +0.00	84.60	84.00	84.01	534
26 Apr 11	84.00000 -1.01	85.50	84.00	84.71	2,837
21 Apr 11	85.01000 -0.39	86.00	85.01	85.99	661
20 Apr 11	85.40000 +0.40	86.00	84.71	85.00	1,602
19 Apr 11	85.00000 +2.41	85.00	82.50	83.00	1,539
18 Apr 11	82.59000 +0.09	82.80	82.00	82.80	503
15 Apr 11	82.50000 +0.25	83.00	82.25	82.50	1,656
14 Apr 11	82.25000 +0.17	82.95	82.10	82.10	608
13 Apr 11	82.08000 +0.05	82.28	81.75	81.75	1,396
12 Apr 11	82.03000 +0.23	82.20	81.80	81.80	3,120
11 Apr 11	81.80000 -0.45	82.35	81.60	82.25	963
08 Apr 11	82.25000 -0.25	82.95	82.01	82.20	1,018
07 Apr 11	82.50000 +0.20	82.78	82.00	82.30	1,218
06 Apr 11	82.30000 +1.30	82.96	80.01	81.00	3,263
05 Apr 11	81.00000 -1.15	82.20	80.13	82.20	908
04 Apr 11	82.15000 +0.91	82.15	81.09	81.24	598
01 Apr 11	81.24000 +2.24	81.25	79.00	79.00	1,523
31 Mar 11	79.00000 +0.00	79.00	78.80	79.00	528
30 Mar 11	79.00000 +0.01	79.00	78.50	78.99	310
29 Mar 11	78.99000 +0.49	79.00	78.50	78.50	792
28 Mar 11	78.50000 +0.80	78.50	77.50	77.50	986
25 Mar 11	77.70000 +0.30	77.80	77.40	77.40	726
24 Mar 11	77.40000 -0.20	77.79	77.00	77.60	1,161
23 Mar 11	77.60000 +1.55	78.00	76.00	76.00	3,414
22 Mar 11	76.05000 +0.05	76.50	76.00	76.00	546
21 Mar 11	76.00000 -0.49	76.50	76.00	76.49	5,561
18 Mar 11	76.49000 -0.03	76.52	75.00	76.52	916
17 Mar 11	76.52000 +0.57	76.52	75.25	75.95	847
16 Mar 11	75.95000 -0.55	76.44	75.70	76.20	3,791
15 Mar 11	76.50000 -1.00	77.50	75.70	77.50	1,870
14 Mar 11	77.50000 -0.10	77.60	76.50	77.60	3,647
11 Mar 11	77.60000 -0.50	78.10	77.60	78.10	925
10 Mar 11	78.10000 -0.20	78.60	77.40	78.35	3,703
09 Mar 11	78.30000 +1.70	78.30	75.91	76.59	3,757
08 Mar 11	76.60000 +0.60	76.60	75.92	76.00	557
07 Mar 11	76.00000 +1.00	76.00	74.01	74.98	1,619
04 Mar 11	75.00000 +2.76	75.00	72.45	72.45	3,739
03 Mar 11	72.24000 +0.00	72.30	72.00	72.00	2,262
02 Mar 11	72.24000 -1.55	73.79	72.24	73.79	640
01 Mar 11	73.79000 -0.91	74.80	72.24	74.50	2,313
28 Feb 11	74.70000 -0.42	75.70	74.20	75.00	1,665
25 Feb 11	75.12000 -0.38	75.60	74.30	75.50	1,799
24 Feb 11	75.50000 -0.50	76.00	75.50	76.00	826
23 Feb 11	76.00000 -0.80	76.79	76.00	76.50	605
22 Feb 11	76.80000 +0.01	76.80	76.42	76.79	671
21 Feb 11	76.79000 -0.01	76.89	76.50	76.80	428
18 Feb 11	76.80000 +0.00	77.00	76.00	76.90	1,904
17 Feb 11	76.80000 -0.48	77.30	76.11	77.28	1,066
16 Feb 11	77.28000 -0.02	77.50	76.10	77.00	1,051
15 Feb 11	77.30000 -0.40	78.00	76.70	77.70	3,946
14 Feb 11	77.70000 +0.00	78.00	77.00	77.70	2,312
11 Feb 11	77.70000 +0.41	78.06	77.20	77.42	1,147
10 Feb 11	77.29000 +0.29	78.15	77.29	78.15	2,184
09 Feb 11	77.00000 +0.00	77.24	76.80	76.99	3,303
08 Feb 11	77.00000 +0.00	77.25	76.80	77.00	832
07 Feb 11	77.00000 +0.20	77.15	76.50	76.79	4,838
04 Feb 11	76.80000 +0.00	77.01	76.50	76.80	792
03 Feb 11	76.80000 -1.08	77.88	76.10	77.88	954
02 Feb 11	77.88000 +1.68	77.88	76.00	76.20	1,517
01 Feb 11	76.20000 +0.70	76.20	75.53	75.53	2,428
31 Jan 11	75.50000 -1.50	77.00	73.01	76.99	3,817
28 Jan 11	77.00000 +0.60	77.00	76.40	76.40	360
27 Jan 11	76.40000 -0.45	76.85	76.00	76.85	7,136
26 Jan 11	76.85000 +0.65	77.00	76.00	76.21	1,676
25 Jan 11	76.20000 -1.20	77.40	76.00	77.40	8,043
24 Jan 11	77.40000 -0.30	77.80	77.00	77.71	617
21 Jan 11	77.70000 -0.40	78.00	77.00	78.00	973
20 Jan 11	78.10000 -0.12	78.20	77.80	78.20	3,565
19 Jan 11	78.22000 +0.02	78.22	77.90	78.20	1,679
18 Jan 11	78.20000 +0.00	78.21	77.00	78.21	1,073
17 Jan 11	78.20000 +0.20	78.45	77.80	78.00	529
14 Jan 11	78.00000 -0.50	78.50	77.79	78.50	2,777
13 Jan 11	78.50000 -0.50	79.00	78.00	79.00	4,255
12 Jan 11	79.00000 +0.40	79.00	78.02	78.60	743
11 Jan 11	78.60000 -0.40	79.14	78.21	79.01	1,207
10 Jan 11	79.00000 +0.00	80.00	79.00	80.00	725
07 Jan 11	79.00000 -2.00	81.00	78.50	81.00	1,449
06 Jan 11	81.00000 -1.53	82.53	80.50	82.53	666
05 Jan 11	82.53000 -0.05	83.00	81.85	83.00	2,485
04 Jan 11	82.58000 -0.92	83.00	82.00	83.00	1,635
03 Jan 11	83.50000 +3.50	83.80	80.49	80.49	4,114
31 Dec 10	80.00000 +1.62	80.00	78.15	78.50	1,234
30 Dec 10	78.38000 +0.38	78.38	77.89	78.00	384
29 Dec 10	78.00000 -0.50	78.66	77.53	78.01	2,777
28 Dec 10	78.50000 -2.50	81.50	78.50	81.50	1,800
27 Dec 10	81.00000 -0.64	81.00	78.00	80.41	6,721
24 Dec 10	81.64000 -2.36	84.00	79.80	83.55	4,203
23 Dec 10	84.00000 +0.00	84.00	83.00	83.50	6,241
22 Dec 10	84.00000 +0.65	84.00	82.01	83.50	4,279
21 Dec 10	83.35000 +1.35	83.49	82.01	83.43	1,306
20 Dec 10	82.00000 -0.20	82.47	81.50	82.23	816
17 Dec 10	82.20000 +0.44	82.20	81.00	81.80	2,196
16 Dec 10	81.76000 -0.19	81.94	81.01	81.94	1,629
15 Dec 10	81.95000 +1.45	81.95	80.88	81.00	1,561
14 Dec 10	80.50000 -0.87	81.60	80.50	81.37	2,989
13 Dec 10	81.37000 -0.63	82.23	80.05	82.00	4,447
10 Dec 10	82.00000 -0.45	83.00	81.05	82.45	3,486
09 Dec 10	82.45000 -1.25	84.00	79.50	83.75	2,543
08 Dec 10	83.70000 +0.20	85.00	83.50	84.99	2,106
07 Dec 10	83.50000 +2.13	84.36	81.00	81.00	3,768
06 Dec 10	81.37000 +3.87	82.00	77.50	77.50	5,658
03 Dec 10	77.50000 -0.20	77.99	75.06	76.02	7,472
02 Dec 10	77.70000 -1.20	78.72	76.00	78.50	5,525
01 Dec 10	78.90000 -1.05	81.00	76.00	80.41	4,933
30 Nov 10	79.95000 +2.95	79.95	76.64	77.01	2,396
29 Nov 10	77.00000 +0.00	77.50	77.00	77.00	376
26 Nov 10	77.00000 +0.35	77.25	75.00	75.50	2,686
25 Nov 10	76.65000 -0.85	77.39	76.02	77.00	1,991
24 Nov 10	77.50000 -1.20	78.50	76.35	78.39	3,508
23 Nov 10	78.70000 +0.70	78.70	78.00	78.00	2,247
22 Nov 10	78.00000 -2.00	80.45	77.25	80.00	3,428
19 Nov 10	80.00000 +0.00	81.00	80.00	81.00	1,094
18 Nov 10	80.00000 -1.03	81.00	80.00	81.00	1,348
17 Nov 10	81.03000 +0.42	82.50	81.00	81.75	4,461
16 Nov 10	80.61000 +0.11	81.00	80.50	81.00	928
15 Nov 10	80.50000 -0.50	81.10	80.25	81.00	3,622
12 Nov 10	81.00000 -2.05	83.00	79.00	83.00	7,487
11 Nov 10	83.05000 -1.95	84.90	82.36	84.00	6,227
10 Nov 10	85.00000 -3.49	88.50	85.00	88.49	2,402
09 Nov 10	88.49000 -0.01	89.10	88.35	88.80	2,211
08 Nov 10	88.50000 -0.50	90.00	88.45	89.50	1,989
05 Nov 10	89.00000 +0.50	90.00	88.20	88.20	2,172
04 Nov 10	88.50000 -1.50	90.88	87.00	90.88	3,954
03 Nov 10	90.00000 +2.51	92.00	87.00	87.20	18,514
02 Nov 10	87.49000 +5.24	88.00	83.56	84.50	16,915
01 Nov 10	82.25000 +1.26	82.80	80.40	80.40	1,263
29 Oct 10	80.99000 +0.99	80.99	79.85	80.01	532
28 Oct 10	80.00000 +0.00	80.70	80.00	80.01	262
27 Oct 10	80.00000 +0.00	80.70	79.85	80.00	873
26 Oct 10	80.00000 -1.77	82.13	80.00	81.77	1,927
25 Oct 10	81.77000 -0.48	83.00	81.50	82.25	7,189
22 Oct 10	82.25000 -1.13	83.49	81.50	83.49	676
21 Oct 10	83.38000 -0.61	84.00	82.55	82.76	1,077
20 Oct 10	83.99000 +1.39	83.99	82.00	82.50	4,084
19 Oct 10	82.60000 +0.40	82.60	81.85	82.19	617
18 Oct 10	82.20000 +0.70	82.49	81.51	81.51	187
15 Oct 10	81.50000 +0.76	81.99	80.55	80.74	751
14 Oct 10	80.74000 +1.74	80.74	79.00	79.00	4,438
13 Oct 10	79.00000 -1.87	80.50	79.00	80.50	3,935
12 Oct 10	80.87000 -2.92	83.01	80.50	83.01	3,094
11 Oct 10	83.79000 -1.01	84.20	82.16	84.20	11,102
08 Oct 10	84.80000 -0.20	85.00	82.75	85.00	5,982
07 Oct 10	85.00000 +1.50	85.00	83.01	83.50	3,736
06 Oct 10	83.50000 +0.50	84.00	82.51	84.00	1,202
05 Oct 10	83.00000 +0.60	83.50	82.40	82.85	774
04 Oct 10	82.40000 +0.40	82.85	79.03	82.10	4,806
01 Oct 10	82.00000 +0.00	82.39	80.51	82.01	849
30 Sep 10	82.00000 +0.00	83.00	79.00	83.00	4,574
29 Sep 10	82.00000 +0.70	82.16	81.00	81.31	2,457
28 Sep 10	81.30000 +2.30	84.00	79.00	79.00	5,323
27 Sep 10	79.00000 +0.06	79.00	78.57	78.91	3,205
24 Sep 10	78.94000 +2.44	78.94	76.00	76.50	1,721
23 Sep 10	76.50000 +0.50	76.67	76.00	76.00	4,470
22 Sep 10	76.00000 -1.00	77.00	76.00	77.00	6,652
21 Sep 10	77.00000 -0.50	77.30	76.50	77.25	1,217
20 Sep 10	77.50000 +1.00	77.89	77.00	77.50	2,638
17 Sep 10	76.50000 +0.66	77.35	73.50	75.90	6,810
16 Sep 10	75.84000 +1.34	75.84	74.10	74.10	2,488
15 Sep 10	74.50000 +0.50	74.50	73.25	73.99	1,482
14 Sep 10	74.00000 +1.50	74.00	72.39	72.48	12,055
13 Sep 10	72.50000 +0.00	72.50	69.50	72.48	2,241
10 Sep 10	72.50000 -1.50	73.41	70.02	71.99	790
09 Sep 10	74.00000 +5.52	74.00	67.80	68.48	8,064
08 Sep 10	68.48000 -0.02	68.70	67.50	68.50	760
07 Sep 10	68.50000 -0.40	68.90	68.50	68.90	195
06 Sep 10	68.90000 +0.00	68.90	68.90	68.90	4,373
03 Sep 10	68.90000 +0.15	68.90	67.25	68.75	2,476
02 Sep 10	68.75000 -0.14	68.90	68.62	68.89	3,410
01 Sep 10	68.89000 +0.29	68.90	68.60	68.61	1,850
31 Aug 10	68.60000 -0.14	68.90	68.57	68.74	3,643
30 Aug 10	68.74000 -0.16	68.90	68.61	68.89	67
27 Aug 10	68.90000 +0.90	68.90	67.50	68.00	757
26 Aug 10	68.00000 -0.50	68.26	67.52	68.25	518
25 Aug 10	68.50000 -0.40	68.89	68.50	68.79	210
24 Aug 10	68.90000 +0.70	68.90	68.00	68.20	1,799
23 Aug 10	68.20000 +0.00	68.20	68.00	68.20	251
20 Aug 10	68.20000 +0.19	68.89	67.72	68.00	836
19 Aug 10	68.01000 +0.01	68.01	68.01	68.01	28
18 Aug 10	68.00000 -0.75	68.74	68.00	68.74	255
17 Aug 10	68.75000 +0.25	68.75	68.20	68.50	287
16 Aug 10	68.50000 +0.40	68.90	67.80	68.79	1,289
13 Aug 10	68.10000 +0.10	68.70	68.01	68.01	268
12 Aug 10	68.00000 +0.00	68.60	68.00	68.60	136
11 Aug 10	68.00000 -0.90	68.90	68.00	68.89	887
10 Aug 10	68.90000 +0.25	68.90	68.65	68.65	7,234
09 Aug 10	68.65000 +0.40	68.75	67.61	67.61	1,302
06 Aug 10	68.25000 +2.15	68.25	66.24	67.00	2,035
05 Aug 10	66.10000 -2.58	68.75	66.01	68.75	944
04 Aug 10	68.68000 -0.07	68.75	68.00	68.75	413
03 Aug 10	68.75000 +0.25	68.85	68.55	68.85	286
02 Aug 10	68.50000 +0.29	69.65	68.00	68.21	882
30 Jul 10	68.21000 +0.41	68.21	67.20	67.79	1,881
29 Jul 10	67.80000 +0.14	67.80	67.50	67.66	20,280
28 Jul 10	67.66000 +0.00	67.80	67.04	67.80	208
27 Jul 10	67.66000 -0.14	67.80	67.21	67.79	342
26 Jul 10	67.80000 +0.40	67.80	67.40	67.40	403
23 Jul 10	67.40000 +0.00	67.50	67.20	67.25	4,063
22 Jul 10	67.40000 +0.00	67.40	67.00	67.00	3,277
21 Jul 10	67.40000 +0.09	67.50	66.80	67.50	607
20 Jul 10	67.31000 -0.01	67.50	66.50	67.50	756
19 Jul 10	67.32000 -0.68	67.80	67.25	67.80	587
16 Jul 10	68.00000 +0.00	68.09	67.95	68.00	1,336
15 Jul 10	68.00000 -0.75	68.00	67.50	68.00	762
14 Jul 10	68.75000 +3.25	68.75	65.81	65.85	12,149
13 Jul 10	65.50000 +0.62	65.50	64.75	64.75	1,954
12 Jul 10	64.88000 +0.38	65.00	64.50	64.52	424
09 Jul 10	64.50000 -1.00	66.50	64.50	65.50	1,251
08 Jul 10	65.50000 -3.00	68.50	65.50	68.49	4,500
07 Jul 10	68.50000 +1.00	68.50	67.00	68.00	454
06 Jul 10	67.50000 +1.50	67.50	65.75	66.00	675
05 Jul 10	66.00000 -0.35	66.00	65.00	65.50	236
02 Jul 10	66.35000 -1.07	67.42	65.30	67.42	672
01 Jul 10	67.42000 -1.08	68.49	67.00	68.49	655
30 Jun 10	68.50000 -0.40	68.90	67.52	68.90	1,084
29 Jun 10	68.90000 +0.40	69.00	67.50	68.50	4,822
28 Jun 10	68.50000 +4.25	68.52	64.25	64.25	2,749
25 Jun 10	64.25000 +0.00	65.00	64.00	64.25	2,188
24 Jun 10	64.25000 -1.74	66.00	64.00	65.99	1,015
23 Jun 10	65.99000 +0.49	65.99	64.20	65.50	1,790
22 Jun 10	65.50000 +0.50	66.00	65.00	65.01	549
21 Jun 10	65.00000 +1.00	65.54	64.20	64.50	1,900
18 Jun 10	64.00000 -2.00	66.00	64.00	66.00	878
17 Jun 10	66.00000 -2.00	68.00	65.02	68.00	1,570
16 Jun 10	68.00000 -0.65	68.67	68.00	68.65	386
15 Jun 10	68.65000 -0.15	68.90	68.00	68.00	346
14 Jun 10	68.80000 -0.14	69.00	68.75	68.94	3,576
11 Jun 10	68.94000 +1.94	68.94	67.01	67.01	580
10 Jun 10	67.00000 +2.00	67.00	65.00	65.00	555
09 Jun 10	65.00000 +0.39	65.00	64.00	64.60	372
08 Jun 10	64.61000 -1.39	66.15	64.50	65.50	1,939
07 Jun 10	66.00000 -2.00	68.00	65.25	68.00	683
04 Jun 10	68.00000 +0.75	68.20	67.00	67.00	2,066
03 Jun 10	67.25000 +1.25	67.25	66.28	66.50	1,055
02 Jun 10	66.00000 -0.24	67.00	66.00	66.50	4,293
01 Jun 10	66.24000 -2.01	68.83	63.62	68.26	1,674
31 May 10	68.25000 +2.05	68.25	66.21	66.21	211
28 May 10	66.20000 +0.20	68.34	66.01	66.01	388
27 May 10	66.00000 +0.59	68.50	64.50	64.50	406
26 May 10	65.41000 -1.00	67.00	65.41	67.00	1,618
25 May 10	66.41000 -2.09	67.00	66.15	66.15	10,487
24 May 10	68.50000 -0.50	68.50	66.05	66.47	567
21 May 10	69.00000 +0.00	69.00	64.00	66.21	2,439
20 May 10	69.00000 +1.00	71.28	67.50	68.00	1,143
19 May 10	68.00000 -1.00	70.23	68.00	70.09	2,081
18 May 10	69.00000 -0.01	69.10	69.00	69.01	6,449
17 May 10	69.01000 -2.88	71.90	68.50	71.90	963
14 May 10	71.89000 -0.11	71.89	69.65	71.89	592
13 May 10	72.00000 +0.00	72.00	71.59	71.59	182
12 May 10	72.00000 +5.60	72.00	65.60	69.00	9,354
11 May 10	66.40000 -2.60	68.20	66.08	68.00	694
10 May 10	69.00000 +2.91	72.00	66.08	66.09	3,437
07 May 10	66.09000 -3.91	69.50	66.09	68.00	2,981
06 May 10	70.00000 +3.99	72.28	66.02	66.02	2,824
05 May 10	66.01000 -3.99	71.50	66.01	70.13	981
04 May 10	70.00000 -5.00	75.78	70.00	75.78	3,262
03 May 10	75.00000 +4.80	79.64	73.19	76.00	2,780
30 Apr 10	70.20000 +1.20	72.00	69.89	69.89	1,105
29 Apr 10	69.00000 +1.00	69.00	68.00	68.00	741
28 Apr 10	68.00000 -2.00	69.90	66.00	69.90	3,736
27 Apr 10	70.00000 -0.25	70.30	69.75	70.25	806
26 Apr 10	70.25000 +0.25	70.70	70.00	70.00	18,766
23 Apr 10	70.00000 +0.50	71.15	69.00	69.50	4,698
22 Apr 10	69.50000 -0.30	69.80	67.53	69.80	2,416
21 Apr 10	69.80000 +2.48	69.80	67.80	68.00	3,639
20 Apr 10	67.32000 +1.72	67.32	65.60	66.00	761
19 Apr 10	65.60000 +0.80	65.85	65.00	65.00	2,275
16 Apr 10	64.80000 +0.05	65.50	64.13	64.75	2,144
15 Apr 10	64.75000 +0.40	64.90	64.10	64.32	6,992
14 Apr 10	64.35000 +0.26	64.35	63.65	64.15	710
13 Apr 10	64.09000 +0.81	64.19	62.51	62.51	1,579
12 Apr 10	63.28000 +0.28	64.00	63.00	63.00	999
09 Apr 10	63.00000 -1.00	64.50	62.00	64.00	1,777
08 Apr 10	64.00000 +0.00	64.00	62.50	64.00	1,670
07 Apr 10	64.00000 -0.74	64.70	63.00	64.70	1,092
06 Apr 10	64.74000 +4.34	64.74	60.00	60.00	2,687
01 Apr 10	60.40000 +0.90	60.40	59.50	59.50	654
31 Mar 10	59.50000 +0.40	59.50	59.10	59.10	666
30 Mar 10	59.10000 -1.79	60.01	59.00	60.01	3,178
29 Mar 10	60.89000 -0.11	60.89	60.25	60.51	833
26 Mar 10	61.00000 +2.10	61.00	58.50	58.50	1,912
25 Mar 10	58.90000 +0.46	58.90	57.50	58.44	1,440
24 Mar 10	58.44000 +0.89	58.44	57.60	57.60	715
23 Mar 10	57.55000 +0.30	58.00	57.00	57.00	3,417
22 Mar 10	57.25000 -1.05	58.30	57.04	58.30	1,963
19 Mar 10	58.30000 +0.68	58.30	57.30	57.62	2,180
18 Mar 10	57.62000 +0.57	57.78	57.00	57.15	2,061
17 Mar 10	57.05000 +0.05	57.40	56.76	57.00	1,432
16 Mar 10	57.00000 -0.49	57.48	57.00	57.48	766
15 Mar 10	57.49000 -0.51	57.99	57.01	57.99	336
12 Mar 10	58.00000 -0.39	58.20	57.80	57.80	22,923
11 Mar 10	58.39000 -0.11	58.50	58.01	58.50	289
10 Mar 10	58.50000 -0.01	58.51	58.01	58.51	1,372
09 Mar 10	58.51000 -0.50	59.01	58.51	59.01	519
08 Mar 10	59.01000 +0.00	59.01	58.52	59.01	651
05 Mar 10	59.01000 -0.59	60.00	58.75	59.60	996
04 Mar 10	59.60000 +1.10	60.00	58.60	58.60	1,008
03 Mar 10	58.50000 +0.50	58.50	57.76	58.00	274
02 Mar 10	58.00000 +1.10	58.00	57.00	57.01	406
01 Mar 10	56.90000 +0.00	57.20	56.90	57.20	1,039
26 Feb 10	56.90000 +0.10	57.00	56.31	56.80	617
25 Feb 10	56.80000 +0.60	56.80	56.20	56.20	492
24 Feb 10	56.20000 -0.60	56.80	56.01	56.80	214
23 Feb 10	56.80000 -0.20	57.47	56.80	57.01	420
22 Feb 10	57.00000 -0.40	58.81	57.00	57.41	1,197
19 Feb 10	57.40000 -0.12	57.51	57.01	57.01	154
18 Feb 10	57.52000 -0.28	57.80	57.01	57.80	232
17 Feb 10	57.80000 +1.29	57.80	56.25	56.51	676
16 Feb 10	56.51000 -0.85	58.00	56.50	57.36	353
15 Feb 10	57.36000 -0.64	58.50	57.00	58.00	368
12 Feb 10	58.00000 -0.50	59.20	57.50	58.80	1,309
11 Feb 10	58.50000 -0.75	60.00	58.02	59.25	1,412
10 Feb 10	59.25000 +0.25	60.53	59.00	59.99	4,243
09 Feb 10	59.00000 +1.49	60.00	56.01	56.01	1,351
08 Feb 10	57.51000 +1.29	59.37	55.03	56.21	1,311
05 Feb 10	56.22000 -3.26	59.48	56.22	59.00	1,003
04 Feb 10	59.48000 -1.53	61.10	59.48	60.99	2,941
03 Feb 10	61.01000 -0.49	62.26	61.01	62.25	5,374
02 Feb 10	61.50000 +0.36	62.25	61.10	62.25	520
01 Feb 10	61.14000 -0.86	63.79	61.00	62.00	564
29 Jan 10	62.00000 +0.73	63.80	61.33	61.47	6,842
28 Jan 10	61.27000 -0.02	62.33	59.51	61.42	230
27 Jan 10	61.29000 -0.70	61.63	61.00	61.00	2,124
26 Jan 10	61.99000 -0.64	62.60	58.45	59.05	1,566
25 Jan 10	62.63000 -0.62	62.70	60.70	61.00	517
22 Jan 10	63.25000 +0.95	63.50	61.00	62.30	1,844
21 Jan 10	62.30000 -0.70	63.00	62.00	62.90	1,258
20 Jan 10	63.00000 -0.49	63.50	62.51	63.50	2,341
19 Jan 10	63.49000 +0.49	63.49	62.75	63.00	614
18 Jan 10	63.00000 -0.79	63.50	62.50	63.50	3,366
15 Jan 10	63.79000 +1.29	64.90	62.40	62.40	7,273
14 Jan 10	62.50000 +3.50	62.50	59.10	59.10	10,991
13 Jan 10	59.00000 +0.10	59.55	58.00	58.89	2,875
12 Jan 10	58.90000 +0.90	59.00	57.00	58.00	12,569
11 Jan 10	58.00000 +1.03	58.00	56.60	56.60	9,607
08 Jan 10	56.97000 +2.64	56.97	54.35	54.35	7,173
07 Jan 10	54.33000 +0.28	54.49	53.91	54.05	1,033
06 Jan 10	54.05000 -2.85	57.00	53.76	56.91	2,870
05 Jan 10	56.90000 +2.59	56.97	54.31	54.31	1,457
04 Jan 10	54.31000 +0.30	54.60	52.00	54.15	928
31 Dec 09	54.01000 -1.99	55.80	54.01	55.61	1,019
30 Dec 09	56.00000 -0.02	57.00	55.50	56.02	731
29 Dec 09	56.02000 +0.01	57.10	55.50	55.90	1,076
28 Dec 09	56.01000 +0.00	57.23	53.81	53.81	2,494

Laurent-Perrier SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	79.60000 +0.40	79.60	78.80	79.00	369
19 Oct 26	79.20000 -1.20	80.80	79.00	80.20	931
16 Oct 26	80.40000 +1.40	80.40	79.00	79.00	311
15 Oct 26	79.00000 +0.00	79.20	78.80	79.20	87
14 Oct 26	79.00000 +0.40	79.80	78.40	78.40	1,356
13 Oct 26	78.60000 +1.40	78.60	77.00	77.80	641
12 Oct 26	77.20000 +0.60	78.60	76.60	76.60	1,618
09 Oct 26	76.60000 +0.60	76.60	75.60	76.00	1,132
08 Oct 26	76.00000 +0.00	76.40	75.80	76.00	1,509
07 Oct 26	76.00000 +0.00	76.40	75.80	76.00	334
06 Oct 26	76.00000 +1.80	76.60	74.60	75.00	1,082
05 Oct 26	74.20000 -1.80	76.00	74.20	75.80	2,111
02 Oct 26	76.00000 -0.20	76.40	74.60	76.00	1,387
01 Oct 26	76.20000 +0.60	76.20	75.20	75.60	650
30 Sep 26	75.60000 +1.00	76.00	74.60	74.60	1,004
29 Sep 26	74.60000 +0.40	74.60	73.60	74.40	3,358
28 Sep 26	74.20000 -1.40	76.00	74.20	76.00	518
25 Sep 26	75.60000 -1.20	77.00	74.80	76.40	1,600
24 Sep 26	76.80000 -0.40	77.20	76.00	77.20	1,347
23 Sep 26	77.20000 -1.00	79.00	77.20	78.20	2,257
22 Sep 26	78.20000 -1.20	79.40	78.20	79.20	1,515
21 Sep 26	79.40000 -0.40	79.80	79.40	79.80	364
18 Sep 26	79.80000 -0.40	80.60	79.80	80.40	147
17 Sep 26	80.20000 +0.80	80.60	79.40	79.40	174
16 Sep 26	79.40000 -0.60	80.00	79.40	80.00	1,905
15 Sep 26	80.00000 +0.00	80.20	79.80	80.20	351
14 Sep 26	80.00000 +0.00	80.60	80.00	80.00	646
11 Sep 26	80.00000 +0.00	80.60	80.00	80.20	208
10 Sep 26	80.00000 -0.60	80.60	80.00	80.40	247
09 Sep 26	80.60000 +0.40	80.60	80.20	80.20	121
08 Sep 26	80.20000 -0.20	80.80	80.20	80.80	361
07 Sep 26	80.40000 -0.60	81.00	80.40	81.00	701
04 Sep 26	81.00000 +0.00	81.40	80.80	81.00	277
03 Sep 26	81.00000 +0.80	81.00	80.00	80.20	248
02 Sep 26	80.20000 -0.40	80.40	80.00	80.40	1,507
01 Sep 26	80.60000 -0.20	81.20	80.00	81.20	3,419
31 Aug 26	80.80000 -0.40	82.40	80.40	81.40	1,303
28 Aug 26	81.20000 +0.20	82.20	80.80	81.00	2,285
27 Aug 26	81.00000 -1.60	83.00	80.60	83.00	4,714
26 Aug 26	82.60000 -0.80	83.60	82.60	83.40	1,327
25 Aug 26	83.40000 -0.40	83.80	83.40	83.80	165
24 Aug 26	83.80000 +0.00	84.00	83.60	84.00	662
21 Aug 26	83.80000 -1.20	85.00	83.00	85.00	1,047
20 Aug 26	85.00000 -0.40	85.40	84.80	85.20	841
19 Aug 26	85.40000 +0.00	85.60	84.80	85.40	150
18 Aug 26	85.40000 +0.40	85.60	84.40	84.80	401
17 Aug 26	85.00000 +0.80	85.00	83.80	83.80	483
14 Aug 26	84.20000 -1.20	86.00	83.80	85.20	641
13 Aug 26	85.40000 -0.40	85.80	82.80	85.80	1,183
12 Aug 26	85.80000 +0.60	86.00	85.20	85.20	256
11 Aug 26	85.20000 -0.40	85.40	84.40	85.40	542
10 Aug 26	85.60000 -0.40	86.00	85.40	86.00	97
07 Aug 26	86.00000 +0.80	86.00	85.00	85.20	174
06 Aug 26	85.20000 +0.00	85.20	84.60	85.00	219
05 Aug 26	85.20000 -0.40	85.60	84.60	85.20	530
04 Aug 26	85.60000 +0.20	85.80	85.00	85.40	451
03 Aug 26	85.40000 -0.60	86.00	85.40	86.00	1,125
31 Jul 26	86.00000 +0.40	86.20	84.80	85.00	614
30 Jul 26	85.60000 +2.00	85.60	83.80	83.80	556
29 Jul 26	83.60000 -1.40	85.00	83.60	85.00	462
28 Jul 26	85.00000 +1.80	85.60	83.60	83.60	947
27 Jul 26	83.20000 +2.00	83.60	80.80	81.20	6,846
24 Jul 26	81.20000 -0.80	82.20	81.20	82.20	656
23 Jul 26	82.00000 +0.60	82.80	81.20	81.20	1,301
22 Jul 26	81.40000 -0.20	82.00	81.40	82.00	1,346
21 Jul 26	81.60000 -3.00	84.40	81.60	84.40	1,435
20 Jul 26	84.60000 -1.20	85.80	84.20	85.80	386
17 Jul 26	85.80000 -0.40	86.00	85.80	86.00	295
16 Jul 26	86.20000 +2.20	87.20	84.00	84.00	691
15 Jul 26	84.00000 -0.40	84.40	84.00	84.40	616
14 Jul 26	84.40000 +0.00	84.60	84.20	84.60	409
13 Jul 26	84.40000 -0.80	85.20	84.40	85.20	284
10 Jul 26	85.20000 -0.60	85.80	85.00	85.80	170
09 Jul 26	85.80000 -0.80	86.60	85.40	86.60	409
08 Jul 26	86.60000 +0.00	86.60	85.20	86.40	134,147
07 Jul 26	86.60000 -1.00	87.40	84.60	87.40	598
06 Jul 26	87.60000 +3.20	87.60	84.40	84.40	237
03 Jul 26	84.40000 -0.40	84.80	84.40	84.80	713
02 Jul 26	84.80000 -0.20	85.00	84.20	85.00	494
01 Jul 26	85.00000 +0.40	85.00	84.40	84.40	1,886
30 Jun 26	84.60000 -0.20	84.80	84.60	84.80	571
29 Jun 26	84.80000 +0.00	86.60	84.60	85.00	626
26 Jun 26	84.80000 -0.60	85.40	84.80	85.40	1,198
25 Jun 26	85.40000 -1.40	87.00	85.40	86.20	742
24 Jun 26	86.80000 -0.60	87.80	86.80	87.60	613
23 Jun 26	87.40000 -0.60	88.00	87.40	88.00	343
22 Jun 26	88.00000 -1.00	89.20	88.00	88.80	322
19 Jun 26	89.00000 -0.80	89.80	89.00	89.80	139
18 Jun 26	89.80000 -0.20	90.20	89.80	90.00	117
17 Jun 26	90.00000 +0.40	90.60	89.20	89.60	597
16 Jun 26	89.60000 +1.20	89.60	88.40	88.60	288
15 Jun 26	88.40000 +0.00	89.00	88.00	88.40	573
12 Jun 26	88.40000 +0.00	88.60	87.40	88.60	177
11 Jun 26	88.40000 -0.60	89.00	88.20	88.80	230
10 Jun 26	89.00000 -1.60	89.80	87.80	89.80	358
09 Jun 26	90.60000 -0.40	91.40	90.60	91.00	193
08 Jun 26	91.00000 -0.40	91.00	89.60	91.00	708
05 Jun 26	91.40000 +2.40	93.00	88.80	88.80	306
04 Jun 26	89.00000 +0.20	89.00	88.80	88.80	304
03 Jun 26	88.80000 -0.20	89.40	88.80	89.00	329
02 Jun 26	89.00000 -2.20	91.00	89.00	90.00	531
01 Jun 26	91.20000 +2.80	92.60	88.40	88.40	862
29 May 26	88.40000 +4.20	91.40	86.20	87.00	2,852
28 May 26	84.20000 +0.80	85.80	83.40	83.40	2,042
27 May 26	83.40000 +0.60	83.40	83.00	83.00	341
26 May 26	82.80000 -0.60	83.80	82.40	83.80	158
25 May 26	83.40000 +0.00	83.80	82.60	83.40	137
22 May 26	83.40000 -0.40	83.80	81.80	83.80	4,405
21 May 26	83.80000 +0.20	84.00	83.40	83.60	320
20 May 26	83.60000 +0.80	84.00	82.60	83.00	612
19 May 26	82.80000 -1.00	83.80	82.80	83.80	230
18 May 26	83.80000 -0.60	84.40	83.60	84.20	771
15 May 26	84.40000 +0.40	84.60	83.40	84.20	381
14 May 26	84.00000 +0.20	84.60	83.60	84.00	258
13 May 26	83.80000 -0.20	84.60	83.00	84.00	417
12 May 26	84.00000 +0.40	84.20	83.20	83.60	242
11 May 26	83.60000 -0.40	84.00	83.20	84.00	98
08 May 26	84.00000 -0.40	84.00	83.60	83.60	127
07 May 26	84.40000 -0.60	85.00	83.80	85.00	42
06 May 26	85.00000 +2.20	85.00	82.80	82.80	538
05 May 26	82.80000 -1.00	83.80	82.60	83.80	773
04 May 26	83.80000 -0.40	85.20	83.80	85.20	501
30 Apr 26	84.20000 -0.20	84.60	84.20	84.60	77
29 Apr 26	84.40000 +0.00	84.80	84.40	84.60	111
28 Apr 26	84.40000 +0.00	84.80	84.40	84.60	61
27 Apr 26	84.40000 -1.60	86.00	84.40	85.80	258
24 Apr 26	86.00000 +0.80	86.00	84.80	85.20	435
23 Apr 26	85.20000 -1.20	86.60	85.20	86.60	237
22 Apr 26	86.40000 -0.60	87.40	86.40	87.00	410
21 Apr 26	87.00000 +0.40	87.20	86.60	86.60	200
20 Apr 26	86.60000 -0.60	87.80	86.60	86.80	325
17 Apr 26	87.20000 +0.20	87.60	84.80	87.20	2,114
16 Apr 26	87.00000 +0.60	87.40	86.60	86.60	181
15 Apr 26	86.40000 -2.40	87.00	86.40	87.00	258
14 Apr 26	88.80000 +5.20	88.80	84.00	84.00	683
13 Apr 26	83.60000 -1.40	84.40	83.60	84.00	171
10 Apr 26	85.00000 -1.20	85.80	84.40	85.80	388
09 Apr 26	86.20000 +0.20	86.20	86.00	86.00	245
08 Apr 26	86.00000 +1.60	86.00	84.00	84.00	1,680
07 Apr 26	84.40000 +0.20	84.40	83.00	84.00	698
02 Apr 26	84.20000 +1.80	84.40	82.40	82.40	410
01 Apr 26	82.40000 -0.20	83.20	81.00	82.40	2,811
31 Mar 26	82.60000 -3.00	85.60	81.00	85.60	5,666
30 Mar 26	85.60000 +0.20	85.80	84.60	85.80	579
27 Mar 26	85.40000 +0.00	86.20	84.80	84.80	481
26 Mar 26	85.40000 -0.20	86.00	85.20	85.60	202
25 Mar 26	85.60000 +0.00	85.80	84.80	85.40	509
24 Mar 26	85.60000 -1.20	87.00	85.60	86.60	902
23 Mar 26	86.80000 -0.80	87.20	81.00	87.00	2,329
20 Mar 26	87.60000 -0.20	88.40	87.60	87.80	155
19 Mar 26	87.80000 +0.00	88.20	87.80	87.80	374
18 Mar 26	87.80000 +0.00	88.00	87.40	87.40	156
17 Mar 26	87.80000 +0.20	87.80	87.20	87.40	87
16 Mar 26	87.60000 +2.20	88.00	85.40	85.60	385
13 Mar 26	85.40000 -0.60	86.20	85.40	85.80	411
12 Mar 26	86.00000 -1.20	87.20	85.20	86.80	466
11 Mar 26	87.20000 -0.20	87.80	87.20	87.60	399
10 Mar 26	87.40000 +0.20	88.00	87.00	87.00	289
09 Mar 26	87.20000 -0.40	87.40	87.00	87.40	138
06 Mar 26	87.60000 -0.60	88.00	86.60	88.00	1,150
05 Mar 26	88.20000 +0.80	88.20	87.00	87.40	820
04 Mar 26	87.40000 -0.20	87.80	86.60	87.60	289
03 Mar 26	87.60000 -0.80	88.60	86.40	88.40	787
02 Mar 26	88.40000 -2.60	91.00	88.40	90.60	486
27 Feb 26	91.00000 -1.60	92.80	91.00	92.80	309
26 Feb 26	92.60000 -0.60	93.20	92.60	93.20	117
25 Feb 26	93.20000 +0.20	93.60	92.40	93.00	1,350
24 Feb 26	93.00000 -0.80	93.80	93.00	93.80	225
23 Feb 26	93.80000 +2.40	93.80	92.20	92.60	1,076
20 Feb 26	91.40000 -2.60	92.20	90.40	90.40	312
19 Feb 26	94.00000 +5.80	94.00	88.20	88.20	1,238
18 Feb 26	88.20000 -0.60	88.20	87.40	88.00	428
17 Feb 26	88.80000 +0.80	88.80	88.20	88.20	396
16 Feb 26	88.00000 +0.20	89.40	88.00	88.60	618
13 Feb 26	87.80000 -2.60	90.60	87.80	90.40	1,895
12 Feb 26	90.40000 +0.00	90.60	90.20	90.40	137
11 Feb 26	90.40000 -1.20	91.60	90.20	91.60	4,635
10 Feb 26	91.60000 -0.20	91.80	90.60	91.80	310
09 Feb 26	91.80000 +0.40	92.20	91.60	92.00	402
06 Feb 26	91.40000 +0.40	91.40	90.80	91.00	579
05 Feb 26	91.00000 -0.40	91.20	91.00	91.20	121
04 Feb 26	91.40000 +1.20	91.40	90.40	90.40	385
03 Feb 26	90.20000 +0.20	90.60	90.20	90.20	175
02 Feb 26	90.00000 -0.40	90.60	90.00	90.40	124
30 Jan 26	90.40000 -0.60	91.40	90.20	91.40	337
29 Jan 26	91.00000 +0.40	91.40	90.60	90.80	371
28 Jan 26	90.60000 +0.40	91.00	90.00	90.40	328
27 Jan 26	90.20000 +0.40	90.20	90.00	90.00	122
26 Jan 26	89.80000 -0.40	90.00	89.80	90.00	198
23 Jan 26	90.20000 -0.40	90.60	89.80	90.60	253
22 Jan 26	90.60000 +1.00	90.60	89.60	89.80	769
21 Jan 26	89.60000 -0.60	91.40	89.60	89.60	934
20 Jan 26	90.20000 -0.60	90.80	89.80	90.80	585
19 Jan 26	90.80000 +0.00	91.20	90.20	90.60	434
16 Jan 26	90.80000 +0.20	91.40	90.00	91.40	365
15 Jan 26	90.60000 +0.80	92.20	90.60	92.20	310
14 Jan 26	89.80000 -4.00	93.80	89.80	93.80	431
13 Jan 26	93.80000 -0.40	94.80	93.60	94.40	1,350
12 Jan 26	94.20000 +1.60	94.20	92.00	92.60	896
09 Jan 26	92.60000 +1.80	92.60	90.60	90.60	486
08 Jan 26	90.80000 +0.00	91.20	90.40	91.00	169
07 Jan 26	90.80000 +0.60	90.80	90.00	90.20	346
06 Jan 26	90.20000 +0.80	90.20	89.40	89.40	229
05 Jan 26	89.40000 -0.20	90.20	89.40	89.80	324
02 Jan 26	89.60000 +0.40	90.20	89.40	89.40	423
31 Dec 25	89.20000 -0.80	90.80	89.20	90.20	600
30 Dec 25	90.00000 -1.40	91.60	90.00	90.80	639
29 Dec 25	91.40000 -0.20	92.00	90.20	91.20	817
24 Dec 25	91.60000 +0.60	91.60	91.00	91.00	226
23 Dec 25	91.00000 +1.00	91.00	89.60	90.00	295
22 Dec 25	90.00000 -1.00	91.40	89.60	90.80	933
19 Dec 25	91.00000 +1.80	91.00	88.00	89.20	3,102
18 Dec 25	89.20000 +0.00	89.40	89.20	89.40	1,292
17 Dec 25	89.20000 +0.80	89.60	88.20	88.80	1,090
16 Dec 25	88.40000 -0.40	89.40	88.20	89.40	1,018
15 Dec 25	88.80000 -1.40	90.00	88.80	90.00	1,189
12 Dec 25	90.20000 -2.00	92.40	90.20	92.40	945
11 Dec 25	92.20000 +0.60	94.00	91.60	91.60	1,155
10 Dec 25	91.60000 -2.20	94.00	91.00	93.80	786
09 Dec 25	93.80000 -1.40	95.20	92.00	95.20	3,670
08 Dec 25	95.20000 +0.40	96.40	95.00	96.40	715
05 Dec 25	94.80000 -0.40	95.60	94.80	95.20	280
04 Dec 25	95.20000 -0.80	96.20	95.20	96.20	924
03 Dec 25	96.00000 +0.00	97.20	95.80	96.20	390
02 Dec 25	96.00000 -0.60	96.80	94.00	96.60	457
01 Dec 25	96.60000 +0.60	97.00	95.40	96.60	565
28 Nov 25	96.00000 +0.20	96.60	93.00	93.00	709
27 Nov 25	95.80000 +3.20	95.80	92.40	92.40	426
26 Nov 25	92.60000 +1.00	92.60	91.60	91.80	232
25 Nov 25	91.60000 -0.20	92.20	91.20	92.20	977
24 Nov 25	91.80000 -0.60	92.40	91.80	92.40	138
21 Nov 25	92.40000 -1.60	92.40	91.20	91.20	692
20 Nov 25	94.00000 +1.40	94.20	93.80	93.80	296
19 Nov 25	92.60000 +1.80	93.60	91.00	91.00	327
18 Nov 25	90.80000 -3.20	94.20	90.80	94.00	855
17 Nov 25	94.00000 -3.00	97.80	94.00	97.20	696
14 Nov 25	97.00000 +2.80	98.60	97.00	98.20	933
13 Nov 25	94.20000 +0.40	94.20	93.60	93.60	286
12 Nov 25	93.80000 +0.20	94.00	93.60	93.80	303
11 Nov 25	93.60000 +0.00	94.00	93.60	93.80	427
10 Nov 25	93.60000 -0.20	93.80	93.40	93.40	242
07 Nov 25	93.80000 +0.00	93.80	93.60	93.80	240
06 Nov 25	93.80000 +0.00	93.80	93.60	93.60	246
05 Nov 25	93.80000 +0.20	93.80	93.40	93.60	566
04 Nov 25	93.60000 +0.00	93.80	93.60	93.60	658
03 Nov 25	93.60000 +0.00	94.00	93.60	94.00	2,125
31 Oct 25	93.60000 +0.00	94.20	93.60	94.00	7,153
30 Oct 25	93.60000 -0.60	94.20	93.60	94.00	2,361
29 Oct 25	94.20000 +0.20	94.20	93.80	94.00	281
28 Oct 25	94.00000 -1.40	95.00	94.00	94.60	286
27 Oct 25	95.40000 +1.80	95.40	93.80	94.00	549
24 Oct 25	93.60000 -1.80	95.40	92.40	95.20	1,718
23 Oct 25	95.40000 +1.20	96.00	95.00	95.00	685
22 Oct 25	94.20000 -0.20	94.60	94.20	94.20	392
21 Oct 25	94.40000 +0.20	94.60	94.00	94.20	545
20 Oct 25	94.20000 -3.80	97.20	94.20	97.20	1,142
17 Oct 25	98.00000 +3.20	99.00	93.40	94.00	2,302
16 Oct 25	94.80000 +2.00	95.80	93.00	93.00	937
15 Oct 25	92.80000 +3.40	92.80	89.40	89.60	1,142
14 Oct 25	89.40000 -0.60	89.60	89.20	89.60	142
13 Oct 25	90.00000 +0.80	90.00	89.00	89.00	907
10 Oct 25	89.20000 -0.80	90.00	88.60	90.00	1,983
09 Oct 25	90.00000 +0.00	90.00	88.60	88.60	1,278
08 Oct 25	90.00000 +2.20	90.00	87.60	87.60	732
07 Oct 25	87.80000 -0.80	88.00	87.20	88.00	324
06 Oct 25	88.60000 +0.80	88.60	87.00	88.00	813
03 Oct 25	87.80000 +0.80	87.80	86.80	87.00	378
02 Oct 25	87.00000 -0.60	87.80	85.80	87.80	572
01 Oct 25	87.60000 +0.00	87.80	87.60	87.60	220
30 Sep 25	87.60000 +0.20	88.00	87.00	88.00	738
29 Sep 25	87.40000 -0.20	88.40	87.40	87.60	472
26 Sep 25	87.60000 -0.40	88.20	87.60	88.00	547
25 Sep 25	88.00000 -1.60	89.80	88.00	89.60	1,069
24 Sep 25	89.60000 -0.40	90.00	89.60	89.80	813
23 Sep 25	90.00000 +0.00	90.00	89.40	89.80	163
22 Sep 25	90.00000 -0.20	90.40	89.60	90.40	372
19 Sep 25	90.20000 -0.40	90.60	90.00	90.40	562
18 Sep 25	90.60000 +0.00	90.60	90.40	90.40	80
17 Sep 25	90.60000 +0.40	90.60	90.20	90.20	152
16 Sep 25	90.20000 +0.00	90.40	90.00	90.20	187
15 Sep 25	90.20000 +0.20	90.40	90.00	90.00	163
12 Sep 25	90.00000 +0.00	90.60	90.00	90.20	271
11 Sep 25	90.00000 -0.20	90.20	90.00	90.20	289
10 Sep 25	90.20000 +0.00	90.80	89.80	90.80	4,584
09 Sep 25	90.20000 -0.20	91.00	90.20	90.20	3,794
08 Sep 25	90.40000 -0.80	91.20	90.40	91.20	318
05 Sep 25	91.20000 +0.00	91.60	91.00	91.00	368
04 Sep 25	91.20000 -1.40	92.40	90.80	92.40	775
03 Sep 25	92.60000 +0.40	92.60	92.00	92.20	194
02 Sep 25	92.20000 -0.20	92.80	92.20	92.40	212
01 Sep 25	92.40000 -0.40	93.20	92.00	92.80	560
29 Aug 25	92.80000 +0.00	92.80	92.20	92.80	65
28 Aug 25	92.80000 +0.80	93.00	92.40	93.00	392
27 Aug 25	92.00000 -0.80	93.20	92.00	93.00	1,244
26 Aug 25	92.80000 -0.20	93.00	92.40	93.00	217
25 Aug 25	93.00000 +0.00	93.00	92.80	93.00	240
22 Aug 25	93.00000 +1.00	93.00	92.40	92.80	156
21 Aug 25	92.00000 -1.20	93.60	92.00	93.60	515
20 Aug 25	93.20000 +1.00	93.20	92.60	92.80	231
19 Aug 25	92.20000 -0.60	93.20	92.20	93.20	961
18 Aug 25	92.80000 -0.40	94.00	92.80	93.40	383
15 Aug 25	93.20000 +0.00	93.40	93.00	93.20	53
14 Aug 25	93.20000 +0.20	93.20	93.00	93.00	61
13 Aug 25	93.00000 -0.20	93.20	92.80	93.20	224
12 Aug 25	93.20000 +0.00	93.40	93.20	93.40	182
11 Aug 25	93.20000 -0.20	93.60	93.20	93.60	231
08 Aug 25	93.40000 +0.20	94.00	92.80	93.20	351
07 Aug 25	93.20000 -0.20	93.20	93.00	93.20	125
06 Aug 25	93.40000 -0.80	94.20	92.20	94.00	677
05 Aug 25	94.20000 +0.20	94.20	93.80	94.00	174
04 Aug 25	94.00000 +0.60	94.00	93.60	93.60	119
01 Aug 25	93.40000 -1.40	93.60	93.20	93.20	429
31 Jul 25	94.80000 -0.20	95.20	94.60	95.20	238
30 Jul 25	95.00000 +0.00	95.40	95.00	95.00	421
29 Jul 25	95.00000 +0.60	95.00	94.20	95.00	381
28 Jul 25	94.40000 -0.80	95.60	94.40	95.20	1,506
25 Jul 25	95.20000 +0.00	95.20	94.80	95.20	311
24 Jul 25	95.20000 -0.40	95.20	94.60	95.20	348
23 Jul 25	95.60000 +0.60	95.60	93.60	93.60	6,209
22 Jul 25	95.00000 -0.40	95.00	94.60	95.00	259
21 Jul 25	95.40000 -0.20	95.80	94.00	95.40	1,482
18 Jul 25	95.60000 +0.20	95.60	95.20	95.60	239
17 Jul 25	95.40000 -0.60	96.00	95.00	96.00	447
16 Jul 25	96.00000 -1.40	97.20	95.60	97.20	504
15 Jul 25	97.40000 +0.40	97.40	96.60	96.80	228
14 Jul 25	97.00000 +0.00	97.00	96.60	97.00	36
11 Jul 25	97.00000 +0.00	97.00	96.40	96.40	275
10 Jul 25	97.00000 -0.60	97.40	96.40	97.40	161
09 Jul 25	97.60000 -0.20	97.80	97.40	97.80	100
08 Jul 25	97.80000 +1.60	97.80	95.80	96.20	412
07 Jul 25	96.20000 +0.20	96.20	95.60	96.00	138
04 Jul 25	96.00000 +0.00	96.00	95.80	96.00	130
03 Jul 25	96.00000 +0.40	96.00	95.40	95.60	149
02 Jul 25	95.60000 +1.80	95.60	93.80	93.80	2,959
01 Jul 25	93.80000 +0.00	94.20	93.60	93.80	583
30 Jun 25	93.80000 -0.60	94.60	93.80	94.60	420
27 Jun 25	94.40000 -0.20	94.60	94.20	94.60	155
26 Jun 25	94.60000 -0.20	95.60	94.20	95.60	329
25 Jun 25	94.80000 -1.60	96.40	94.80	96.40	343
24 Jun 25	96.40000 +0.00	96.80	96.00	96.40	337
23 Jun 25	96.40000 -1.20	97.00	96.40	97.00	221
20 Jun 25	97.60000 +0.00	98.00	97.00	98.00	322
19 Jun 25	97.60000 -0.40	98.00	97.40	98.00	64
18 Jun 25	98.00000 -0.80	98.60	97.80	98.60	93
17 Jun 25	98.80000 +0.40	98.80	98.00	98.60	155
16 Jun 25	98.40000 -1.40	99.40	97.60	99.00	496
13 Jun 25	99.80000 +0.80	100.00	99.00	99.00	154
12 Jun 25	99.00000 -0.80	99.40	98.60	98.60	436
11 Jun 25	99.80000 +2.80	100.00	97.00	97.00	440
10 Jun 25	97.00000 +1.40	97.00	94.60	94.60	253
09 Jun 25	95.60000 +0.60	95.60	94.60	95.00	4,790
06 Jun 25	95.00000 +0.00	95.00	94.60	95.00	557
05 Jun 25	95.00000 -0.40	96.00	95.00	96.00	438
04 Jun 25	95.40000 -1.20	96.60	95.40	96.40	319
03 Jun 25	96.60000 +2.00	96.60	94.60	94.60	196
02 Jun 25	94.60000 -1.40	95.60	94.40	95.00	418
30 May 25	96.00000 +0.00	96.60	94.80	96.00	1,010
29 May 25	96.00000 +0.80	96.00	95.40	95.40	126
28 May 25	95.20000 -0.40	95.60	95.00	95.40	365
27 May 25	95.60000 -0.40	96.00	95.40	96.00	126
26 May 25	96.00000 +1.00	96.80	95.60	96.00	355
23 May 25	95.00000 -3.00	97.80	94.60	97.80	448
22 May 25	98.00000 +1.00	98.00	97.00	97.00	200
21 May 25	97.00000 +0.40	97.00	96.40	96.60	55
20 May 25	96.60000 -0.20	97.80	96.60	96.80	163
19 May 25	96.80000 -1.20	98.80	96.80	98.00	175
16 May 25	98.00000 +0.60	98.00	96.60	97.40	132
15 May 25	97.40000 +0.00	97.40	96.40	97.40	194
14 May 25	97.40000 +0.40	97.40	96.00	96.00	1,238
13 May 25	97.00000 +0.80	97.00	95.60	96.00	168
12 May 25	96.20000 -0.60	97.40	95.80	97.40	443
09 May 25	96.80000 +0.80	97.00	95.40	96.00	154
08 May 25	96.00000 +0.00	96.40	95.40	96.00	70
07 May 25	96.00000 -0.40	96.60	96.00	96.60	123
06 May 25	96.40000 -0.40	97.00	95.60	96.00	275
05 May 25	96.80000 -0.20	97.00	96.40	96.60	399
02 May 25	97.00000 +0.00	97.00	96.20	97.00	394
30 Apr 25	97.00000 -0.20	97.60	96.40	97.60	161
29 Apr 25	97.20000 +0.40	98.00	97.00	97.00	479
28 Apr 25	96.80000 +1.00	98.00	95.60	95.80	888
25 Apr 25	95.80000 +0.80	96.60	95.00	95.00	1,057
24 Apr 25	95.00000 +0.20	95.00	94.00	94.60	425
23 Apr 25	94.80000 +0.80	94.80	94.00	94.00	281
22 Apr 25	94.00000 -0.40	94.60	93.40	94.00	339
17 Apr 25	94.40000 -0.80	95.00	93.60	94.00	84
16 Apr 25	95.20000 +2.00	95.60	94.00	95.00	262
15 Apr 25	93.20000 -0.20	94.60	93.20	94.60	71
14 Apr 25	93.40000 -1.60	95.00	93.20	94.80	427
11 Apr 25	95.00000 +0.60	95.80	94.80	95.00	245
10 Apr 25	94.40000 +0.20	97.60	94.20	95.60	462
09 Apr 25	94.20000 -1.40	95.60	94.20	95.60	641
08 Apr 25	95.60000 +1.40	95.60	94.80	94.80	108
07 Apr 25	94.20000 -2.00	96.20	94.20	96.00	1,019
04 Apr 25	96.20000 -2.80	98.60	96.20	98.00	385
03 Apr 25	99.00000 +0.60	99.00	98.00	98.40	521
02 Apr 25	98.40000 +0.00	99.00	98.40	98.40	139
01 Apr 25	98.40000 -0.20	99.60	98.40	98.60	154
31 Mar 25	98.60000 -1.40	100.00	96.20	100.00	671
28 Mar 25	100.00000 -1.00	100.50	100.00	100.50	275
27 Mar 25	101.00000 +1.00	101.00	99.20	101.00	191
26 Mar 25	100.00000 +1.60	100.00	98.20	100.00	189
25 Mar 25	98.40000 -1.60	100.00	98.40	99.00	255
24 Mar 25	100.00000 +1.20	100.00	98.40	100.00	138
21 Mar 25	98.80000 +0.80	98.80	98.20	98.20	60
20 Mar 25	98.00000 +0.00	99.00	97.40	98.20	407
19 Mar 25	98.00000 -1.60	99.20	98.00	99.20	1,176
18 Mar 25	99.60000 +0.20	100.00	99.20	99.20	508
17 Mar 25	99.40000 -0.60	101.00	99.00	101.00	566
14 Mar 25	100.00000 -1.00	101.00	99.20	101.00	1,132
13 Mar 25	101.00000 -1.00	104.00	100.00	103.50	996
12 Mar 25	102.00000 -3.00	105.00	102.00	105.00	2,010
11 Mar 25	105.00000 +1.00	107.00	104.00	106.00	3,424
10 Mar 25	104.00000 +5.00	108.00	100.50	100.50	4,942
07 Mar 25	99.00000 -1.00	100.00	99.00	100.00	440
06 Mar 25	100.00000 -1.00	102.00	99.60	99.60	329
05 Mar 25	101.00000 +0.50	101.00	100.00	100.00	80
04 Mar 25	100.50000 +0.50	102.00	99.60	102.00	415
03 Mar 25	100.00000 +0.00	104.00	100.00	104.00	992
28 Feb 25	100.00000 -4.50	106.00	100.00	104.50	1,225
27 Feb 25	104.50000 +4.00	105.00	102.00	103.00	1,731
26 Feb 25	100.50000 +0.90	102.00	99.00	99.00	2,097
25 Feb 25	99.60000 +1.60	99.60	98.40	99.00	109
24 Feb 25	98.00000 -0.80	99.00	98.00	99.00	1,353
21 Feb 25	98.80000 -0.20	99.80	98.40	98.80	99
20 Feb 25	99.00000 +0.00	99.20	98.60	98.60	617
19 Feb 25	99.00000 -1.50	102.00	99.00	100.50	2,944
18 Feb 25	100.50000 -1.00	102.00	100.50	101.50	407
17 Feb 25	101.50000 -1.50	103.00	101.50	102.00	286
14 Feb 25	103.00000 +0.50	104.00	102.00	103.00	302
13 Feb 25	102.50000 +0.00	103.50	102.00	102.50	284
12 Feb 25	102.50000 +0.00	103.00	102.00	103.00	84
11 Feb 25	102.50000 -1.00	104.00	102.50	103.00	204
10 Feb 25	103.50000 -0.50	105.00	103.50	105.00	547
07 Feb 25	104.00000 -1.50	106.50	104.00	106.00	938
06 Feb 25	105.50000 +0.00	106.00	105.00	105.50	316
05 Feb 25	105.50000 +0.00	105.50	104.00	104.50	221
04 Feb 25	105.50000 +2.00	106.50	103.00	104.00	276
03 Feb 25	103.50000 -1.50	105.50	103.00	105.00	412
31 Jan 25	105.00000 +2.50	106.00	101.00	101.50	291
30 Jan 25	102.50000 +2.00	102.50	100.00	100.00	897
29 Jan 25	100.50000 +0.50	102.00	100.00	100.00	3,019
28 Jan 25	100.00000 +0.40	100.50	100.00	100.00	1,099
27 Jan 25	99.60000 -0.40	100.50	99.60	99.60	30
24 Jan 25	100.00000 +1.00	100.00	99.00	100.00	368
23 Jan 25	99.00000 -0.20	99.60	99.00	99.20	196
22 Jan 25	99.20000 -0.80	100.00	99.00	100.00	543
21 Jan 25	100.00000 +0.00	101.00	100.00	100.00	422
20 Jan 25	100.00000 +1.00	102.00	99.00	99.40	1,063
17 Jan 25	99.00000 +0.60	99.40	98.60	98.60	704
16 Jan 25	98.40000 -0.60	99.20	98.40	99.00	321
15 Jan 25	99.00000 +0.80	99.80	98.00	99.80	595
14 Jan 25	98.20000 -0.80	101.00	98.20	99.20	512
13 Jan 25	99.00000 +1.00	101.50	98.00	98.00	565
10 Jan 25	98.00000 -1.20	100.50	98.00	99.40	178
09 Jan 25	99.20000 -1.80	101.00	99.00	100.00	188
08 Jan 25	101.00000 +1.00	101.00	99.20	100.00	61
07 Jan 25	100.00000 -1.00	102.00	100.00	102.00	266
06 Jan 25	101.00000 -1.00	102.00	101.00	101.50	118
03 Jan 25	102.00000 +0.00	102.50	101.50	102.00	168
02 Jan 25	102.00000 -1.00	103.00	102.00	102.00	132
31 Dec 24	103.00000 +0.00	104.50	102.50	104.50	78
30 Dec 24	103.00000 -0.50	104.00	103.00	104.00	134
27 Dec 24	103.50000 -0.50	105.00	103.50	104.00	233
24 Dec 24	104.00000 +1.00	104.00	103.00	103.00	162
23 Dec 24	103.00000 -2.00	104.00	102.50	104.00	525
20 Dec 24	105.00000 +0.00	105.50	104.50	105.50	233
19 Dec 24	105.00000 +0.00	106.00	104.00	104.00	385
18 Dec 24	105.00000 -4.00	108.50	105.00	108.50	143
17 Dec 24	109.00000 +0.50	110.00	107.00	110.00	331
16 Dec 24	108.50000 +1.00	110.00	107.50	109.00	627
13 Dec 24	107.50000 -0.50	110.00	107.50	109.00	3,362
12 Dec 24	108.00000 +1.00	108.50	106.00	107.00	290
11 Dec 24	107.00000 +3.00	109.00	104.50	104.50	477
10 Dec 24	104.00000 +1.50	105.00	103.00	105.00	3,863
09 Dec 24	102.50000 +1.50	104.50	102.00	102.50	256
06 Dec 24	101.00000 -0.50	102.00	100.00	102.00	626
05 Dec 24	101.50000 +2.30	102.00	99.00	99.00	680
04 Dec 24	99.20000 -0.40	101.50	99.00	99.60	1,703
03 Dec 24	99.60000 -0.40	101.50	99.60	101.50	368
02 Dec 24	100.00000 +1.40	101.50	98.60	98.60	953
29 Nov 24	98.60000 +0.20	100.00	98.20	98.20	5,651
28 Nov 24	98.40000 -1.60	100.00	98.40	99.80	290
27 Nov 24	100.00000 +0.40	100.00	99.20	99.60	357
26 Nov 24	99.60000 +0.20	100.00	99.00	99.60	873
25 Nov 24	99.40000 +0.00	100.50	99.40	100.00	1,289
22 Nov 24	99.40000 +0.80	99.80	98.00	99.00	1,201
21 Nov 24	98.60000 +0.20	98.60	97.40	98.40	685
20 Nov 24	98.40000 +0.00	98.80	98.20	98.40	101
19 Nov 24	98.40000 +0.00	99.00	98.20	99.00	66
18 Nov 24	98.40000 -0.60	100.00	98.00	99.20	678
15 Nov 24	99.00000 -1.50	100.50	99.00	100.50	124
14 Nov 24	100.50000 +0.50	100.50	99.20	100.00	163
13 Nov 24	100.00000 +0.20	100.00	99.00	99.00	1,009
12 Nov 24	99.80000 -0.20	101.00	99.60	101.00	638
11 Nov 24	100.00000 +0.00	102.00	100.00	101.00	261
08 Nov 24	100.00000 -1.00	101.00	100.00	101.00	76
07 Nov 24	101.00000 +0.00	102.00	100.00	101.00	932
06 Nov 24	101.00000 +0.50	101.50	100.50	101.50	161
05 Nov 24	100.50000 +0.00	101.50	100.50	100.50	869
04 Nov 24	100.50000 -0.50	101.50	100.50	101.00	890
01 Nov 24	101.00000 +0.50	101.00	100.00	100.50	593
31 Oct 24	100.50000 +0.00	100.50	99.60	99.60	104
30 Oct 24	100.50000 +0.50	100.50	99.60	100.50	153
29 Oct 24	100.00000 -2.00	100.50	99.40	100.00	434
28 Oct 24	102.00000 +2.00	102.00	99.80	100.00	424
25 Oct 24	100.00000 +0.00	100.00	99.60	100.00	235
24 Oct 24	100.00000 +0.00	100.00	98.40	100.00	323
23 Oct 24	100.00000 +0.00	101.00	98.40	100.00	1,579
22 Oct 24	100.00000 +0.80	102.00	99.00	99.00	1,952
21 Oct 24	99.20000 -2.30	102.00	99.00	101.00	2,828
18 Oct 24	101.50000 -0.50	102.50	99.60	102.00	1,155
17 Oct 24	102.00000 +2.00	102.50	99.40	99.40	618
16 Oct 24	100.00000 +0.60	100.50	99.40	100.00	505
15 Oct 24	99.40000 +0.00	100.00	99.40	100.00	99
14 Oct 24	99.40000 -1.10	100.50	99.20	100.00	1,019
11 Oct 24	100.50000 +0.00	101.00	100.00	100.50	1,293
10 Oct 24	100.50000 +1.10	100.50	99.40	99.40	184
09 Oct 24	99.40000 -0.40	101.50	99.40	99.80	482
08 Oct 24	99.80000 -1.70	101.00	99.40	99.40	403
07 Oct 24	101.50000 +1.50	101.50	100.00	100.00	694
04 Oct 24	100.00000 -4.00	104.50	100.00	104.50	2,170
03 Oct 24	104.00000 -2.00	106.00	104.00	106.00	366
02 Oct 24	106.00000 +0.00	106.50	105.00	105.00	434
01 Oct 24	106.00000 -1.00	109.50	106.00	109.00	839
30 Sep 24	107.00000 -3.00	110.00	107.00	110.00	259
27 Sep 24	110.00000 -2.00	112.00	110.00	112.00	454
26 Sep 24	112.00000 +0.00	112.00	111.50	112.00	205
25 Sep 24	112.00000 +4.00	112.00	107.00	107.50	271
24 Sep 24	108.00000 -0.50	108.00	107.50	107.50	216
23 Sep 24	108.50000 +0.00	109.50	108.00	108.00	146
20 Sep 24	108.50000 -0.50	109.00	108.50	109.00	42
19 Sep 24	109.00000 +0.00	111.00	108.00	111.00	355
18 Sep 24	109.00000 -2.00	111.00	109.00	111.00	197
17 Sep 24	111.00000 +0.00	111.50	109.50	111.50	340
16 Sep 24	111.00000 -0.50	112.00	110.50	111.50	98
13 Sep 24	111.50000 +0.00	112.50	111.50	111.50	824
12 Sep 24	111.50000 +0.00	112.50	111.00	112.00	146
11 Sep 24	111.50000 +0.00	112.00	111.50	112.00	40
10 Sep 24	111.50000 -1.00	114.50	111.50	112.50	793
09 Sep 24	112.50000 +0.50	114.00	111.50	113.00	192
06 Sep 24	112.00000 +0.00	113.00	112.00	112.00	32
05 Sep 24	112.00000 +0.50	113.00	112.00	112.00	75
04 Sep 24	111.50000 -0.50	114.00	111.50	114.00	247
03 Sep 24	112.00000 -1.50	115.00	112.00	113.50	209
02 Sep 24	113.50000 +0.00	114.50	113.00	114.00	140
30 Aug 24	113.50000 -0.50	115.00	113.50	113.50	146
29 Aug 24	114.00000 -1.00	115.50	114.00	115.00	228
28 Aug 24	115.00000 -0.50	116.00	115.00	116.00	586
27 Aug 24	115.50000 -1.00	116.50	115.50	116.00	171
26 Aug 24	116.50000 +0.00	116.50	115.50	116.00	193
23 Aug 24	116.50000 +0.00	117.00	116.50	116.50	146
22 Aug 24	116.50000 -1.00	117.50	116.50	117.50	116
21 Aug 24	117.50000 +0.00	117.50	117.50	117.50	19
20 Aug 24	117.50000 -0.50	118.00	117.50	118.00	65
19 Aug 24	118.00000 +0.50	118.00	117.50	118.00	47
16 Aug 24	117.50000 -0.50	118.50	116.00	118.00	299
15 Aug 24	118.00000 +0.00	118.00	117.50	118.00	19
14 Aug 24	118.00000 +1.00	118.00	117.50	117.50	19
13 Aug 24	117.00000 -3.00	120.00	117.00	120.00	141
12 Aug 24	120.00000 +0.00	120.00	120.00	120.00	8
09 Aug 24	120.00000 +1.00	120.00	119.00	119.00	619
08 Aug 24	119.00000 +1.50	119.00	117.00	117.00	112
07 Aug 24	117.50000 +0.00	118.50	116.00	117.00	200
06 Aug 24	117.50000 -0.50	117.50	116.00	117.50	81
05 Aug 24	118.00000 -1.00	119.00	116.00	119.00	693
02 Aug 24	119.00000 -1.00	121.00	119.00	120.50	135
01 Aug 24	120.00000 +0.50	121.50	120.00	120.50	18
31 Jul 24	119.50000 -2.50	122.00	118.50	122.00	673
30 Jul 24	122.00000 +2.00	122.00	120.50	120.50	148
29 Jul 24	120.00000 +1.00	120.50	119.00	119.00	71
26 Jul 24	119.00000 +0.00	119.50	119.00	119.50	33
25 Jul 24	119.00000 -0.50	119.50	119.00	119.50	14
24 Jul 24	119.50000 -2.50	122.00	119.00	121.50	357
23 Jul 24	122.00000 +2.00	122.00	121.00	121.00	122
22 Jul 24	120.00000 +0.50	121.00	118.50	118.50	95
19 Jul 24	119.50000 +0.00	120.50	118.50	118.50	69
18 Jul 24	119.50000 -1.00	120.50	118.00	119.50	108
17 Jul 24	120.50000 +0.00	121.50	120.00	120.50	82
16 Jul 24	120.50000 -2.00	122.50	120.00	122.50	759
15 Jul 24	122.50000 +0.50	123.00	120.50	123.00	182
12 Jul 24	122.00000 +0.00	123.00	120.00	123.00	180
11 Jul 24	122.00000 -1.00	123.00	122.00	122.00	29
10 Jul 24	123.00000 +0.00	123.00	123.00	123.00	145
09 Jul 24	123.00000 +1.00	123.00	120.50	122.00	689
08 Jul 24	122.00000 +4.50	122.00	117.50	118.50	733
05 Jul 24	117.50000 +2.00	117.50	114.50	115.00	93
04 Jul 24	115.50000 +0.50	116.00	113.00	114.50	478
03 Jul 24	115.00000 +0.00	115.00	113.00	115.00	120
02 Jul 24	115.00000 +1.00	115.50	113.00	114.00	1,848
01 Jul 24	114.00000 +1.00	115.00	114.00	114.00	417
28 Jun 24	113.00000 -2.50	116.50	113.00	116.50	9
27 Jun 24	115.50000 +0.00	116.00	112.00	115.50	755
26 Jun 24	115.50000 +0.00	116.50	115.00	116.00	127
25 Jun 24	115.50000 -1.00	117.00	115.50	117.00	49
24 Jun 24	116.50000 -0.50	117.50	116.00	117.00	700
21 Jun 24	117.00000 -3.50	120.50	117.00	120.50	348
20 Jun 24	120.50000 +0.50	120.50	119.00	120.50	124
19 Jun 24	120.00000 +0.00	121.00	119.50	121.00	29
18 Jun 24	120.00000 -0.50	120.50	119.00	120.50	440
17 Jun 24	120.50000 -1.00	122.50	120.50	121.00	638
14 Jun 24	121.50000 -1.50	125.00	121.50	123.00	547
13 Jun 24	123.00000 -0.50	125.00	123.00	123.50	115
12 Jun 24	123.50000 -2.00	125.00	123.50	124.50	233
11 Jun 24	125.50000 -1.50	127.00	125.00	127.00	145
10 Jun 24	127.00000 +0.00	128.00	126.00	126.00	487
07 Jun 24	127.00000 -0.50	127.50	126.50	127.50	210
06 Jun 24	127.50000 +0.50	127.50	127.00	127.00	72
05 Jun 24	127.00000 +2.00	127.00	125.00	126.50	106
04 Jun 24	125.00000 -0.50	126.50	125.00	125.50	709
03 Jun 24	125.50000 +0.50	126.00	125.00	126.00	590
31 May 24	125.00000 +0.50	125.50	124.00	125.00	195
30 May 24	124.50000 +0.50	124.50	124.00	124.00	49
29 May 24	124.00000 +1.00	125.50	123.00	123.50	523
28 May 24	123.00000 +0.00	124.50	123.00	124.50	285
27 May 24	123.00000 -3.00	126.50	123.00	126.50	722
24 May 24	126.00000 +3.50	126.00	121.50	122.50	1,992
23 May 24	122.50000 +0.00	122.50	121.00	122.50	77
22 May 24	122.50000 +2.00	123.00	120.00	121.00	232
21 May 24	120.50000 -1.00	122.00	120.50	121.50	46
20 May 24	121.50000 -1.00	122.50	120.00	122.50	185
17 May 24	122.50000 +1.00	123.00	121.00	121.50	485
16 May 24	121.50000 +1.50	121.50	120.00	121.00	179
15 May 24	120.00000 -1.00	121.00	120.00	121.00	1,403
14 May 24	121.00000 +1.00	121.00	120.00	120.50	32
13 May 24	120.00000 -0.50	121.00	120.00	120.00	274
10 May 24	120.50000 -1.00	120.50	120.00	120.00	59
09 May 24	121.50000 +0.00	121.50	121.50	121.50	3
08 May 24	121.50000 +0.50	122.00	120.00	121.00	261
07 May 24	121.00000 +1.00	121.00	120.00	120.00	182
06 May 24	120.00000 -1.00	121.50	120.00	121.50	50
03 May 24	121.00000 +1.00	121.50	121.00	121.50	128
02 May 24	120.00000 -2.00	121.50	119.00	121.50	136
30 Apr 24	122.00000 +0.00	122.00	119.50	122.00	775
29 Apr 24	122.00000 +0.50	122.00	120.50	121.50	199
26 Apr 24	121.50000 +0.50	121.50	121.00	121.00	5
25 Apr 24	121.00000 -0.50	121.00	120.00	121.00	47
24 Apr 24	121.50000 +0.50	121.50	121.00	121.00	4
23 Apr 24	121.00000 +1.00	121.00	120.00	120.50	149
22 Apr 24	120.00000 -1.00	122.00	120.00	121.00	281
19 Apr 24	121.00000 +0.50	121.50	120.00	120.50	220
18 Apr 24	120.50000 +0.00	121.00	120.00	121.00	182
17 Apr 24	120.50000 +0.00	121.00	119.00	120.50	191
16 Apr 24	120.50000 -0.50	121.50	120.50	121.00	11
15 Apr 24	121.00000 +0.00	121.00	119.00	121.00	230
12 Apr 24	121.00000 +0.50	121.50	118.00	121.50	195
11 Apr 24	120.50000 -2.00	122.50	120.00	122.50	491
10 Apr 24	122.50000 +1.50	122.50	119.50	120.50	118
09 Apr 24	121.00000 +1.00	122.00	120.00	120.50	218
08 Apr 24	120.00000 -1.00	122.00	120.00	120.50	382
05 Apr 24	121.00000 -0.50	122.00	120.00	122.00	201
04 Apr 24	121.50000 +1.50	121.50	120.00	120.50	171
03 Apr 24	120.00000 -3.00	123.00	120.00	121.00	180
02 Apr 24	123.00000 +2.50	123.00	119.00	121.00	4,598
28 Mar 24	120.50000 +2.50	121.00	118.00	119.00	111
27 Mar 24	118.00000 +0.00	118.00	117.00	117.50	474
26 Mar 24	118.00000 +1.00	118.00	116.50	116.50	99
25 Mar 24	117.00000 -1.50	118.00	116.50	118.00	582
22 Mar 24	118.50000 -1.00	120.00	117.50	119.50	122
21 Mar 24	119.50000 -0.50	120.00	118.00	120.00	178
20 Mar 24	120.00000 -0.50	120.50	119.50	119.50	54
19 Mar 24	120.50000 +1.50	120.50	119.00	119.00	213
18 Mar 24	119.00000 -3.00	122.00	117.00	122.00	1,210
15 Mar 24	122.00000 +1.50	123.00	121.00	123.00	50
14 Mar 24	120.50000 -0.50	123.00	120.50	120.50	587
13 Mar 24	121.00000 -1.00	123.00	120.50	123.00	653
12 Mar 24	122.00000 -0.50	122.50	122.00	122.00	612
11 Mar 24	122.50000 +0.00	123.50	122.50	123.50	151
08 Mar 24	122.50000 -0.50	125.00	122.50	125.00	130
07 Mar 24	123.00000 -2.00	125.00	123.00	125.00	60
06 Mar 24	125.00000 +1.00	125.00	122.50	124.00	1,270
05 Mar 24	124.00000 +0.00	124.00	124.00	124.00	1
04 Mar 24	124.00000 +1.50	125.00	122.50	122.50	149
01 Mar 24	122.50000 -0.50	124.00	122.50	123.00	457
29 Feb 24	123.00000 -1.50	125.00	122.50	124.50	175
28 Feb 24	124.50000 +1.00	124.50	124.00	124.00	79
27 Feb 24	123.50000 +0.50	123.50	123.00	123.00	285
26 Feb 24	123.00000 +1.00	124.00	122.50	124.00	135
23 Feb 24	122.00000 -1.00	125.00	122.00	123.50	214
22 Feb 24	123.00000 -1.50	125.00	123.00	124.50	5,875
21 Feb 24	124.50000 +2.00	125.00	123.50	123.50	1,647
20 Feb 24	122.50000 -0.50	123.00	122.00	123.00	188
19 Feb 24	123.00000 +0.00	123.00	122.00	122.00	198
16 Feb 24	123.00000 +1.50	124.00	122.00	122.00	85
15 Feb 24	121.50000 +1.50	121.50	120.50	120.50	111
14 Feb 24	120.00000 -0.50	121.00	120.00	121.00	60
13 Feb 24	120.50000 +0.00	121.00	120.50	121.00	11
12 Feb 24	120.50000 -0.50	121.00	119.50	121.00	335
09 Feb 24	121.00000 -1.50	124.50	121.00	122.50	372
08 Feb 24	122.50000 -2.50	125.00	122.00	122.00	3,707
07 Feb 24	125.00000 +2.00	125.00	122.50	122.50	2,298
06 Feb 24	123.00000 +2.00	123.00	120.00	122.00	189
05 Feb 24	121.00000 -3.50	123.00	121.00	123.00	149
02 Feb 24	124.50000 -0.50	124.50	124.50	124.50	5
01 Feb 24	125.00000 +1.50	125.00	122.00	122.00	184
31 Jan 24	123.50000 +1.50	124.00	119.00	122.00	671
30 Jan 24	122.00000 -1.00	125.00	122.00	123.00	786
29 Jan 24	123.00000 -2.00	128.00	123.00	128.00	256
26 Jan 24	125.00000 +0.00	128.50	125.00	125.50	103
25 Jan 24	125.00000 -4.00	128.00	125.00	128.00	842
24 Jan 24	129.00000 +1.00	129.00	128.00	128.00	46
23 Jan 24	128.00000 -2.00	130.00	128.00	130.00	43
22 Jan 24	130.00000 +5.00	130.00	125.00	125.00	1,668
19 Jan 24	125.00000 -3.00	128.00	124.00	128.00	230
18 Jan 24	128.00000 +3.00	128.50	123.00	124.00	1,461
17 Jan 24	125.00000 -2.00	128.00	125.00	128.00	967
16 Jan 24	127.00000 +2.00	128.50	125.50	125.50	351
15 Jan 24	125.00000 +2.00	125.00	123.00	124.00	519
12 Jan 24	123.00000 +2.50	123.50	121.00	121.00	305
11 Jan 24	120.50000 +0.50	124.00	119.00	120.50	778
10 Jan 24	120.00000 +1.00	124.00	119.00	119.50	259
09 Jan 24	119.00000 +0.00	122.00	118.00	119.50	375
08 Jan 24	119.00000 +0.00	121.00	119.00	119.50	2,097
05 Jan 24	119.00000 -0.50	120.50	119.00	120.50	108
04 Jan 24	119.50000 -1.00	121.50	119.50	120.50	1,496
03 Jan 24	120.50000 -0.50	122.00	120.00	122.00	1,134
02 Jan 24	121.00000 +0.00	123.00	120.50	123.00	339
29 Dec 23	121.00000 -1.00	122.50	121.00	122.00	70
28 Dec 23	122.00000 +1.00	122.00	120.00	120.50	479
27 Dec 23	121.00000 +0.00	121.00	120.00	120.00	180
22 Dec 23	121.00000 +2.50	121.00	116.50	118.50	962
21 Dec 23	118.50000 +0.00	119.00	117.00	119.00	1,250
20 Dec 23	118.50000 -0.50	118.50	118.00	118.00	27
19 Dec 23	119.00000 +0.50	119.00	117.00	118.50	769
18 Dec 23	118.50000 -0.50	119.50	118.00	118.50	924
15 Dec 23	119.00000 -1.00	119.50	118.00	119.00	120
14 Dec 23	120.00000 +2.00	120.00	117.00	117.00	193
13 Dec 23	118.00000 -1.50	120.00	118.00	120.00	1,906
12 Dec 23	119.50000 -1.00	119.50	119.00	119.50	37
11 Dec 23	120.50000 +1.50	120.50	119.50	119.50	919
08 Dec 23	119.00000 +0.50	120.00	118.50	118.50	1,925
07 Dec 23	118.50000 -2.50	121.00	118.50	121.00	369
06 Dec 23	121.00000 +1.50	121.00	120.00	120.00	187
05 Dec 23	119.50000 -1.50	121.00	119.00	120.50	65
04 Dec 23	121.00000 +1.00	122.00	117.50	120.00	362
01 Dec 23	120.00000 -1.00	123.00	120.00	121.50	252
30 Nov 23	121.00000 -0.50	121.00	120.00	120.00	128
29 Nov 23	121.50000 +3.50	121.50	121.00	121.00	160
28 Nov 23	118.00000 -1.00	122.00	118.00	122.00	548
27 Nov 23	119.00000 -3.00	125.00	118.00	123.00	921
24 Nov 23	122.00000 +2.00	122.00	120.00	122.00	1,484
23 Nov 23	120.00000 -1.00	121.50	119.00	121.50	129
22 Nov 23	121.00000 +0.00	122.00	121.00	121.00	189
21 Nov 23	121.00000 +0.00	122.00	120.00	121.50	179
20 Nov 23	121.00000 -2.00	123.00	121.00	123.00	96
17 Nov 23	123.00000 +0.00	124.00	121.00	124.00	201
16 Nov 23	123.00000 +3.00	123.00	120.50	120.50	107
15 Nov 23	120.00000 +1.00	122.00	119.00	119.00	279
14 Nov 23	119.00000 +1.00	119.50	117.00	118.00	227
13 Nov 23	118.00000 +0.00	118.00	116.50	118.00	460
10 Nov 23	118.00000 -1.50	119.50	118.00	119.50	187
09 Nov 23	119.50000 +0.50	120.00	118.00	118.50	71
08 Nov 23	119.00000 +1.00	120.00	118.00	118.00	213
07 Nov 23	118.00000 -2.00	118.50	118.00	118.50	365
06 Nov 23	120.00000 +0.00	121.00	120.00	121.00	104
03 Nov 23	120.00000 +0.00	120.00	119.00	120.00	147
02 Nov 23	120.00000 +2.00	120.00	118.50	118.50	142
01 Nov 23	118.00000 +0.00	119.50	118.00	119.50	24
31 Oct 23	118.00000 -2.00	119.50	118.00	119.50	3
30 Oct 23	120.00000 +2.00	120.00	118.00	118.00	369
27 Oct 23	118.00000 +0.00	120.00	118.00	120.00	495
26 Oct 23	118.00000 -2.00	119.50	118.00	119.00	195
25 Oct 23	120.00000 +1.00	120.00	117.50	118.50	58
24 Oct 23	119.00000 +2.00	119.00	116.50	117.00	40
23 Oct 23	117.00000 -1.00	118.50	116.00	118.50	535
20 Oct 23	118.00000 -0.50	119.00	118.00	118.50	87
19 Oct 23	118.50000 +0.50	118.50	117.50	117.50	127
18 Oct 23	118.00000 -0.50	118.50	117.50	118.50	233
17 Oct 23	118.50000 -1.50	118.50	117.50	118.00	137
16 Oct 23	120.00000 +1.00	121.00	119.00	119.00	150
13 Oct 23	119.00000 +1.00	119.00	117.00	118.50	293
12 Oct 23	118.00000 -0.50	119.50	118.00	119.50	8,383
11 Oct 23	118.50000 +0.00	120.00	118.50	120.00	2,048
10 Oct 23	118.50000 -2.50	122.00	118.50	120.50	221
09 Oct 23	121.00000 +1.00	122.00	117.00	122.00	147
06 Oct 23	120.00000 -1.50	122.00	120.00	121.00	257
05 Oct 23	121.50000 +1.50	122.00	121.00	122.00	157
04 Oct 23	120.00000 +3.50	120.00	115.00	116.50	4,586
03 Oct 23	116.50000 -2.50	118.50	116.00	118.50	390
02 Oct 23	119.00000 -0.50	121.50	118.00	120.00	167
29 Sep 23	119.50000 -1.50	122.00	119.00	120.50	89
28 Sep 23	121.00000 -1.00	121.00	118.00	120.00	465
27 Sep 23	122.00000 +0.00	122.00	120.00	122.00	47
26 Sep 23	122.00000 +2.00	122.00	118.00	118.00	308
25 Sep 23	120.00000 -3.00	123.00	120.00	123.00	518
22 Sep 23	123.00000 -0.50	123.50	121.50	123.50	101
21 Sep 23	123.50000 +1.00	123.50	122.00	122.00	42
20 Sep 23	122.50000 -3.50	125.50	122.50	125.50	464
19 Sep 23	126.00000 +0.50	126.00	122.50	125.00	431
18 Sep 23	125.50000 +2.00	125.50	123.50	123.50	23
15 Sep 23	123.50000 -2.00	126.50	123.50	126.00	158
14 Sep 23	125.50000 +0.00	127.00	124.50	125.50	267
13 Sep 23	125.50000 +0.00	127.00	125.50	125.50	29
12 Sep 23	125.50000 -1.00	127.00	125.50	126.50	26
11 Sep 23	126.50000 +2.50	129.00	125.00	125.00	362
08 Sep 23	124.00000 +3.00	125.00	121.50	121.50	383
07 Sep 23	121.00000 -2.00	123.00	120.50	123.00	130
06 Sep 23	123.00000 +3.00	123.00	120.50	122.00	28
05 Sep 23	120.00000 -1.00	122.00	120.00	120.50	142
04 Sep 23	121.00000 -1.00	122.00	121.00	121.00	252
01 Sep 23	122.00000 +2.00	122.00	120.00	122.00	55
31 Aug 23	120.00000 +0.50	121.00	116.00	120.00	2,458
30 Aug 23	119.50000 -2.50	123.00	119.50	122.00	208
29 Aug 23	122.00000 -0.50	122.50	122.00	122.00	22
28 Aug 23	122.50000 +1.00	122.50	120.50	120.50	292
25 Aug 23	121.50000 -0.50	122.00	121.50	121.50	105
24 Aug 23	122.00000 +0.50	122.00	121.50	121.50	27
23 Aug 23	121.50000 +0.00	122.00	121.50	121.50	35
22 Aug 23	121.50000 -0.50	123.50	121.50	123.00	189
21 Aug 23	122.00000 +1.50	123.50	122.00	122.50	177
18 Aug 23	120.50000 -4.50	124.50	120.00	124.50	902
17 Aug 23	125.00000 +0.50	125.00	124.50	125.00	29
16 Aug 23	124.50000 -1.00	126.50	124.50	125.50	178
15 Aug 23	125.50000 +1.00	125.50	125.00	125.00	40
14 Aug 23	124.50000 +0.00	127.00	124.00	125.00	381
11 Aug 23	124.50000 -1.00	126.00	124.50	126.00	17
10 Aug 23	125.50000 +0.00	126.00	124.00	126.00	55
09 Aug 23	125.50000 -0.50	128.00	125.00	128.00	84
08 Aug 23	126.00000 -1.00	127.00	126.00	127.00	133
07 Aug 23	127.00000 -0.50	128.50	127.00	127.00	57
04 Aug 23	127.50000 -1.50	129.00	127.50	128.50	38
03 Aug 23	129.00000 +3.00	129.00	125.50	125.50	118
02 Aug 23	126.00000 +3.00	126.00	122.50	125.00	173
01 Aug 23	123.00000 +0.00	125.50	122.00	124.00	593
31 Jul 23	123.00000 -1.00	125.00	122.00	125.00	226
28 Jul 23	124.00000 -0.50	125.00	123.50	125.00	206
27 Jul 23	124.50000 +1.00	124.50	122.00	123.50	898
26 Jul 23	123.50000 -4.50	128.00	120.00	128.00	4,904
25 Jul 23	128.00000 +3.00	128.00	125.00	126.00	372
24 Jul 23	125.00000 +0.50	126.00	124.50	125.00	103
21 Jul 23	124.50000 -0.50	126.00	124.50	125.00	73
20 Jul 23	125.00000 -1.50	125.50	125.00	125.00	64
19 Jul 23	126.50000 +0.50	126.50	124.50	126.00	160
18 Jul 23	126.00000 +3.00	126.00	120.00	123.00	694
17 Jul 23	123.00000 -2.00	126.00	121.00	126.00	678
14 Jul 23	125.00000 +1.00	125.00	125.00	125.00	40
13 Jul 23	124.00000 -2.00	126.00	124.00	125.50	20,073
12 Jul 23	126.00000 +1.00	126.00	125.00	125.50	17
11 Jul 23	125.00000 +0.50	126.00	124.00	124.50	445
10 Jul 23	124.50000 -0.50	125.00	124.00	125.00	165
07 Jul 23	125.00000 +0.00	125.50	124.00	124.00	471
06 Jul 23	125.00000 -1.00	127.00	125.00	127.00	167
05 Jul 23	126.00000 +0.00	129.00	126.00	129.00	365
04 Jul 23	126.00000 -1.00	129.00	126.00	126.00	373
03 Jul 23	127.00000 -2.00	129.00	127.00	129.00	59
30 Jun 23	129.00000 -0.50	129.50	128.00	129.50	254
29 Jun 23	129.50000 +0.50	130.00	127.00	130.00	367
28 Jun 23	129.00000 +3.00	129.00	126.00	126.00	98
27 Jun 23	126.00000 -1.50	129.00	126.00	127.50	179
26 Jun 23	127.50000 -0.50	130.50	127.50	128.00	520
23 Jun 23	128.00000 -1.00	129.50	128.00	129.00	364
22 Jun 23	129.00000 -1.00	131.50	129.00	130.00	251
21 Jun 23	130.00000 -2.00	132.00	130.00	130.00	68
20 Jun 23	132.00000 +3.00	132.00	128.50	129.00	1,240
19 Jun 23	129.00000 +1.50	129.00	126.50	126.50	1,085
16 Jun 23	127.50000 +0.50	127.50	127.00	127.50	195
15 Jun 23	127.00000 +0.00	127.50	127.00	127.50	207
14 Jun 23	127.00000 -0.50	127.50	127.00	127.50	137
13 Jun 23	127.50000 -0.50	128.00	127.00	128.00	240
12 Jun 23	128.00000 +0.00	128.00	127.00	128.00	362
09 Jun 23	128.00000 -0.50	128.00	127.00	128.00	85
08 Jun 23	128.50000 -1.50	130.00	127.50	128.00	285
07 Jun 23	130.00000 +2.00	130.00	128.00	128.50	156
06 Jun 23	128.00000 -1.50	130.00	128.00	129.50	396
05 Jun 23	129.50000 +0.50	130.00	128.00	130.00	130
02 Jun 23	129.00000 -3.00	133.00	129.00	132.50	695
01 Jun 23	132.00000 -2.50	134.50	131.50	134.50	555
31 May 23	134.50000 +0.50	135.00	133.50	135.00	188
30 May 23	134.00000 -0.50	135.00	133.00	135.00	132
29 May 23	134.50000 -0.50	136.00	133.00	136.00	780
26 May 23	135.00000 -1.50	137.00	134.00	134.00	1,671
25 May 23	136.50000 +1.50	139.00	135.00	135.00	1,799
24 May 23	135.00000 -1.00	135.00	134.00	135.00	1,484
23 May 23	136.00000 +1.00	136.00	134.00	135.50	2,232
22 May 23	135.00000 +0.00	136.00	135.00	135.00	454
19 May 23	135.00000 -2.00	137.00	135.00	136.50	1,487
18 May 23	137.00000 -2.50	139.50	135.50	139.50	263
17 May 23	139.50000 +0.00	139.50	138.00	139.50	290
16 May 23	139.50000 +0.00	140.00	139.00	140.00	209
15 May 23	139.50000 -1.50	141.00	139.50	139.50	472
12 May 23	141.00000 +0.00	141.00	139.50	141.00	154
11 May 23	141.00000 +1.50	141.00	139.50	139.50	401
10 May 23	139.50000 +2.50	140.00	138.50	139.00	870
09 May 23	137.00000 +0.50	137.00	135.00	137.00	1,053
08 May 23	136.50000 +1.50	137.00	135.00	135.50	492
05 May 23	135.00000 +7.00	135.50	128.00	129.00	2,582
04 May 23	128.00000 +0.50	129.50	126.00	127.50	798
03 May 23	127.50000 +1.50	127.50	126.00	126.00	135
02 May 23	126.00000 +3.00	127.50	125.00	125.00	687
28 Apr 23	123.00000 +1.00	123.00	121.00	121.00	2,056
27 Apr 23	122.00000 +2.00	122.50	121.00	122.50	583
26 Apr 23	120.00000 +1.00	120.00	119.00	119.00	402
25 Apr 23	119.00000 -2.00	120.50	119.00	119.50	132
24 Apr 23	121.00000 -3.00	122.50	119.00	122.50	351
21 Apr 23	124.00000 +0.00	124.50	123.00	124.50	93
20 Apr 23	124.00000 -1.00	126.00	124.00	125.00	37
19 Apr 23	125.00000 +1.00	126.00	122.00	124.00	506
18 Apr 23	124.00000 -0.50	124.50	122.00	123.00	1,539
17 Apr 23	124.50000 +4.50	124.50	120.00	120.00	473
14 Apr 23	120.00000 +5.00	120.50	115.00	115.00	726
13 Apr 23	115.00000 +1.00	115.00	112.50	114.50	276
12 Apr 23	114.00000 +2.00	115.00	112.00	112.00	179
11 Apr 23	112.00000 -1.00	114.50	112.00	112.00	397
06 Apr 23	113.00000 -1.50	116.00	113.00	115.00	154
05 Apr 23	114.50000 -3.00	118.00	114.00	117.50	245
04 Apr 23	117.50000 -1.00	119.00	117.50	118.50	89
03 Apr 23	118.50000 -0.50	120.00	117.00	120.00	171
31 Mar 23	119.00000 +4.50	119.00	114.50	114.50	517
30 Mar 23	114.50000 +1.50	116.00	113.00	113.00	212
29 Mar 23	113.00000 -3.00	116.00	113.00	116.00	244
28 Mar 23	116.00000 +2.00	116.00	114.50	116.00	187
27 Mar 23	114.00000 -1.00	116.00	114.00	115.50	176
24 Mar 23	115.00000 -2.50	117.00	112.50	117.00	351
23 Mar 23	117.50000 +0.50	117.50	114.00	116.00	343
22 Mar 23	117.00000 -0.50	117.50	117.00	117.50	79
21 Mar 23	117.50000 +2.00	117.50	114.50	115.50	167
20 Mar 23	115.50000 +4.50	115.50	110.00	110.00	333
17 Mar 23	111.00000 +0.00	113.00	111.00	112.00	217
16 Mar 23	111.00000 -2.00	113.00	108.00	113.00	993
15 Mar 23	113.00000 -0.50	114.00	112.50	114.00	537
14 Mar 23	113.50000 -2.50	117.50	113.50	116.50	844
13 Mar 23	116.00000 -0.50	116.50	116.00	116.50	266
10 Mar 23	116.50000 -1.50	118.50	116.50	118.50	243
09 Mar 23	118.00000 -2.00	120.50	114.50	120.50	613
08 Mar 23	120.00000 +1.00	120.00	120.00	120.00	132
07 Mar 23	119.00000 +0.50	119.00	118.50	118.50	13
06 Mar 23	118.50000 -0.50	119.50	118.50	119.50	177
03 Mar 23	119.00000 -1.00	119.50	119.00	119.50	106
02 Mar 23	120.00000 +0.00	120.00	117.50	120.00	1,181
01 Mar 23	120.00000 +0.00	120.00	119.50	119.50	1,624
28 Feb 23	120.00000 +0.00	120.00	119.50	120.00	347
27 Feb 23	120.00000 +0.00	122.00	120.00	120.00	1,423
24 Feb 23	120.00000 +0.00	121.50	120.00	120.50	209
23 Feb 23	120.00000 +0.50	120.50	119.50	119.50	264
22 Feb 23	119.50000 +0.00	120.00	119.00	119.00	346
21 Feb 23	119.50000 -2.50	122.00	117.00	122.00	1,446
20 Feb 23	122.00000 +0.00	123.00	120.00	122.00	1,125
17 Feb 23	122.00000 -1.00	123.00	122.00	123.00	142
16 Feb 23	123.00000 +0.50	123.50	123.00	123.50	75
15 Feb 23	122.50000 -0.50	123.50	122.50	123.00	315
14 Feb 23	123.00000 +0.50	123.50	123.00	123.00	92
13 Feb 23	122.50000 -1.00	123.50	122.50	123.00	125
10 Feb 23	123.50000 +0.50	123.50	123.50	123.50	17
09 Feb 23	123.00000 +0.00	124.50	123.00	123.00	301
08 Feb 23	123.00000 +0.00	123.50	122.50	123.00	303
07 Feb 23	123.00000 -0.50	123.50	123.00	123.00	131
06 Feb 23	123.50000 -1.00	124.00	123.50	124.00	95
03 Feb 23	124.50000 -1.00	125.50	123.50	125.50	129
02 Feb 23	125.50000 +1.50	125.50	123.50	124.00	464
01 Feb 23	124.00000 +1.00	124.00	122.50	124.00	350
31 Jan 23	123.00000 -1.50	124.50	123.00	124.50	144
30 Jan 23	124.50000 +1.00	124.50	123.50	124.50	75
27 Jan 23	123.50000 -1.00	125.00	123.50	124.50	274
26 Jan 23	124.50000 -0.50	125.00	124.50	124.50	48
25 Jan 23	125.00000 +1.00	126.00	123.00	124.00	831
24 Jan 23	124.00000 +2.00	124.00	122.00	122.50	290
23 Jan 23	122.00000 -1.00	123.00	122.00	122.50	168
20 Jan 23	123.00000 +0.00	123.00	122.00	122.50	239
19 Jan 23	123.00000 -0.50	124.00	122.50	124.00	209
18 Jan 23	123.50000 +1.00	123.50	122.50	122.50	196
17 Jan 23	122.50000 +2.00	123.00	121.00	121.00	325
16 Jan 23	120.50000 -2.00	123.50	120.50	122.00	606
13 Jan 23	122.50000 -2.00	124.00	122.50	124.00	294
12 Jan 23	124.50000 +0.50	124.50	124.00	124.00	133
11 Jan 23	124.00000 -1.50	125.50	124.00	125.00	472
10 Jan 23	125.50000 +2.00	127.00	123.00	123.50	441
09 Jan 23	123.50000 +2.50	124.00	121.00	121.00	513
06 Jan 23	121.00000 -3.00	127.00	121.00	127.00	407
05 Jan 23	124.00000 -4.00	127.50	124.00	126.00	319
04 Jan 23	128.00000 +4.00	128.00	122.50	124.50	804
03 Jan 23	124.00000 -5.00	128.50	124.00	128.50	688
02 Jan 23	129.00000 -5.00	133.00	129.00	132.00	1,290
30 Dec 22	134.00000 +1.50	134.00	132.00	133.00	647
29 Dec 22	132.50000 -0.50	132.50	130.50	131.50	268
28 Dec 22	133.00000 +3.00	133.00	130.00	130.00	385
27 Dec 22	130.00000 -2.00	133.00	130.00	131.00	341
23 Dec 22	132.00000 +0.00	133.50	131.00	131.00	641
22 Dec 22	132.00000 +2.00	133.00	129.00	129.00	1,078
21 Dec 22	130.00000 +5.00	130.00	124.00	124.00	899
20 Dec 22	125.00000 -3.50	129.00	123.50	128.50	753
19 Dec 22	128.50000 -0.50	129.00	127.00	127.00	1,117
16 Dec 22	129.00000 +7.50	132.00	120.50	120.50	4,036
15 Dec 22	121.50000 +7.00	122.00	113.50	114.00	5,230
14 Dec 22	114.50000 +3.50	116.00	112.00	112.00	1,273
13 Dec 22	111.00000 +0.50	112.50	111.00	112.00	189
12 Dec 22	110.50000 -5.50	118.00	110.50	117.00	1,823
09 Dec 22	116.00000 +3.00	116.50	114.00	114.50	1,949
08 Dec 22	113.00000 +1.00	114.00	109.00	111.00	2,205
07 Dec 22	112.00000 +1.00	112.00	109.50	111.50	1,684
06 Dec 22	111.00000 +3.00	111.00	105.50	110.00	1,114
05 Dec 22	108.00000 -1.50	110.50	107.50	110.50	1,012
02 Dec 22	109.50000 +3.50	110.00	104.50	105.50	708
01 Dec 22	106.00000 +3.00	106.00	102.50	105.00	489
30 Nov 22	103.00000 -1.00	105.00	103.00	103.00	177
29 Nov 22	104.00000 +0.50	104.00	102.50	104.00	114
28 Nov 22	103.50000 -0.50	105.50	98.00	101.00	3,033
25 Nov 22	104.00000 +5.60	104.00	98.80	100.00	4,133
24 Nov 22	98.40000 -0.60	99.00	98.40	99.00	239
23 Nov 22	99.00000 -1.00	100.00	97.00	100.00	347
22 Nov 22	100.00000 -1.00	101.00	99.80	100.50	112
21 Nov 22	101.00000 +1.00	101.00	99.00	99.80	346
18 Nov 22	100.00000 -1.00	101.00	99.00	100.50	368
17 Nov 22	101.00000 +1.20	101.00	99.00	99.60	115
16 Nov 22	99.80000 -0.20	100.00	98.20	99.80	157
15 Nov 22	100.00000 +1.00	100.00	98.60	98.60	297
14 Nov 22	99.00000 -0.80	101.00	98.20	99.80	682
11 Nov 22	99.80000 +1.20	103.50	98.20	99.20	2,930
10 Nov 22	98.60000 -0.60	99.20	97.20	99.20	181
09 Nov 22	99.20000 -0.20	99.20	97.20	97.20	75
08 Nov 22	99.40000 +0.00	99.40	97.40	99.20	95
07 Nov 22	99.40000 -0.20	99.60	97.00	99.40	427
04 Nov 22	99.60000 +0.60	99.60	96.00	98.80	635
03 Nov 22	99.00000 +0.00	99.00	97.00	98.80	24
02 Nov 22	99.00000 +0.00	99.00	99.00	99.00	59
01 Nov 22	99.00000 +0.40	99.00	98.60	98.60	7
31 Oct 22	98.60000 -0.20	98.60	97.20	97.20	7
28 Oct 22	98.80000 -0.20	98.80	97.00	98.80	14
27 Oct 22	99.00000 -1.00	99.60	97.00	99.60	366
26 Oct 22	100.00000 +3.40	100.00	96.00	96.60	1,013
25 Oct 22	96.60000 +0.60	97.80	96.60	97.80	55
24 Oct 22	96.00000 -2.00	98.20	95.20	98.20	1,088
21 Oct 22	98.00000 -1.00	100.00	98.00	99.00	222
20 Oct 22	99.00000 +0.00	99.00	98.00	99.00	70
19 Oct 22	99.00000 +0.20	99.00	98.00	98.20	113
18 Oct 22	98.80000 -1.00	100.00	97.00	99.80	145
17 Oct 22	99.80000 -0.20	100.00	99.80	100.00	471
14 Oct 22	100.00000 +0.00	101.00	98.00	101.00	318
13 Oct 22	100.00000 +4.00	100.00	88.00	96.80	7,228
12 Oct 22	96.00000 +0.00	97.00	96.00	97.00	181
11 Oct 22	96.00000 -0.20	97.60	96.00	97.60	152
10 Oct 22	96.20000 -1.80	96.80	96.20	96.80	20
07 Oct 22	98.00000 +0.00	98.00	96.20	97.80	34
06 Oct 22	98.00000 +1.00	98.00	96.00	96.80	105
05 Oct 22	97.00000 +0.80	97.00	96.00	96.20	1,682
04 Oct 22	96.20000 +0.00	97.00	96.00	97.00	219
03 Oct 22	96.20000 +0.00	97.00	96.00	96.00	113
30 Sep 22	96.20000 -0.80	97.80	96.20	96.20	141
29 Sep 22	97.00000 +0.00	97.80	96.00	97.00	316
28 Sep 22	97.00000 -0.60	97.60	96.00	96.00	2,596
27 Sep 22	97.60000 +0.00	97.80	97.60	97.80	48,144
26 Sep 22	97.60000 +2.40	97.80	95.00	95.00	128
23 Sep 22	95.20000 -1.00	99.00	95.20	96.80	409
22 Sep 22	96.20000 +0.20	97.60	96.20	96.20	112
21 Sep 22	96.00000 -1.60	99.60	96.00	96.00	946
20 Sep 22	97.60000 -5.40	102.00	95.00	100.00	862
19 Sep 22	103.00000 -0.50	103.00	99.00	103.00	406
16 Sep 22	103.50000 +1.50	103.50	101.50	101.50	715
15 Sep 22	102.00000 +0.00	102.00	101.00	101.00	188
14 Sep 22	102.00000 -0.50	103.00	101.00	103.00	66
13 Sep 22	102.50000 +0.00	103.50	100.50	102.00	218
12 Sep 22	102.50000 +0.50	102.50	101.00	102.00	30
09 Sep 22	102.00000 +0.00	102.50	99.00	101.50	350
08 Sep 22	102.00000 -1.50	103.50	102.00	103.50	427
07 Sep 22	103.50000 +0.50	103.50	103.00	103.00	187
06 Sep 22	103.00000 +0.00	103.00	102.50	103.00	15
05 Sep 22	103.00000 -0.50	103.00	101.00	101.00	128
02 Sep 22	103.50000 +2.50	104.00	101.50	101.50	638
01 Sep 22	101.00000 +0.50	101.50	98.20	100.50	292
31 Aug 22	100.50000 -1.00	101.00	98.40	101.00	166
30 Aug 22	101.50000 +0.50	101.50	101.00	101.50	484
29 Aug 22	101.00000 +0.00	102.00	100.00	102.00	163
26 Aug 22	101.00000 +1.60	101.00	99.40	99.40	649
25 Aug 22	99.40000 -0.20	99.40	99.40	99.40	2
24 Aug 22	99.60000 +1.20	99.60	98.00	99.00	362
23 Aug 22	98.40000 +1.00	99.40	97.00	97.40	1,171
22 Aug 22	97.40000 -1.60	99.60	96.20	98.00	811
19 Aug 22	99.00000 +0.00	99.00	97.60	98.40	35
18 Aug 22	99.00000 +1.20	99.00	98.00	98.80	28
17 Aug 22	97.80000 +0.20	97.80	97.60	97.60	39
16 Aug 22	97.60000 -0.20	99.00	97.60	97.80	78
15 Aug 22	97.80000 -1.40	99.00	97.20	99.00	12
12 Aug 22	99.20000 +1.40	99.40	97.20	98.20	540
11 Aug 22	97.80000 -0.40	99.40	97.80	98.20	128
10 Aug 22	98.20000 -0.20	99.60	98.20	99.60	94
09 Aug 22	98.40000 +0.20	98.40	98.00	98.00	213
08 Aug 22	98.20000 +0.20	99.60	98.00	98.00	266
05 Aug 22	98.00000 -0.20	99.40	98.00	98.20	115
04 Aug 22	98.20000 -1.40	99.40	98.00	99.40	78
03 Aug 22	99.60000 +0.00	99.60	98.40	99.00	241
02 Aug 22	99.60000 +1.20	99.60	98.00	98.00	352
01 Aug 22	98.40000 -1.20	99.60	98.40	99.60	241
29 Jul 22	99.60000 +1.80	100.00	99.00	100.00	291
28 Jul 22	97.80000 -0.80	99.00	97.40	97.40	337
27 Jul 22	98.60000 -0.60	99.80	98.40	99.20	437
26 Jul 22	99.20000 +1.40	99.80	97.80	98.20	247
25 Jul 22	97.80000 -2.00	99.80	97.60	99.80	184
22 Jul 22	99.80000 +1.20	99.80	97.00	98.00	444
21 Jul 22	98.60000 -0.40	100.00	97.20	99.00	633
20 Jul 22	99.00000 +0.80	99.00	97.00	98.00	472
19 Jul 22	98.20000 +0.00	98.80	98.20	98.20	84
18 Jul 22	98.20000 -2.80	101.00	98.00	101.00	734
15 Jul 22	101.00000 -0.50	101.50	100.50	101.50	162
14 Jul 22	101.50000 +1.90	101.50	99.80	99.80	93
13 Jul 22	99.60000 -0.90	102.00	98.20	100.00	2,255
12 Jul 22	100.50000 +2.50	100.50	98.00	98.00	237
11 Jul 22	98.00000 -2.50	100.50	97.40	99.20	904
08 Jul 22	100.50000 +0.50	100.50	99.20	100.00	253
07 Jul 22	100.00000 +0.20	100.00	99.20	99.60	388
06 Jul 22	99.80000 +0.60	99.80	99.20	99.40	167
05 Jul 22	99.20000 -2.30	102.00	98.00	101.50	1,401
04 Jul 22	101.50000 +2.50	102.00	98.40	99.80	913
01 Jul 22	99.00000 +1.60	100.00	98.00	99.40	1,003
30 Jun 22	97.40000 -0.60	98.40	97.40	98.20	191
29 Jun 22	98.00000 -1.00	99.00	97.40	99.00	239
28 Jun 22	99.00000 -0.40	99.40	98.00	99.40	545
27 Jun 22	99.40000 +1.40	99.40	98.00	99.40	29
24 Jun 22	98.00000 +0.00	99.80	98.00	98.20	124
23 Jun 22	98.00000 +0.00	99.80	98.00	98.00	794
22 Jun 22	98.00000 -1.80	99.00	97.20	98.00	965
21 Jun 22	99.80000 +1.80	99.80	99.60	99.60	324
20 Jun 22	98.00000 -1.00	100.00	97.60	99.60	424
17 Jun 22	99.00000 +1.40	99.00	96.40	97.60	249
16 Jun 22	97.60000 +1.40	99.00	96.20	97.60	1,000
15 Jun 22	96.20000 +1.00	96.20	95.00	96.00	457
14 Jun 22	95.20000 -1.00	97.00	95.20	97.00	274
13 Jun 22	96.20000 -1.20	97.60	95.00	97.60	1,411
10 Jun 22	97.40000 +0.80	97.60	96.00	97.60	958
09 Jun 22	96.60000 +1.40	98.00	96.40	97.60	480
08 Jun 22	95.20000 -0.80	97.00	95.20	96.80	5,337
07 Jun 22	96.00000 -1.80	97.80	96.00	97.00	690
06 Jun 22	97.80000 -0.40	98.20	97.00	98.20	2,876
03 Jun 22	98.20000 +3.00	101.00	96.60	97.00	2,440
02 Jun 22	95.20000 +0.60	95.20	94.80	94.80	202
01 Jun 22	94.60000 +0.60	94.60	92.40	94.00	160
31 May 22	94.00000 -0.20	94.20	92.20	94.20	829
30 May 22	94.20000 +1.80	94.20	92.00	92.00	479
27 May 22	92.40000 +1.40	92.40	91.00	91.00	332
26 May 22	91.00000 +0.00	91.00	91.00	91.00	1
25 May 22	91.00000 -0.80	91.80	90.00	91.80	329
24 May 22	91.80000 +0.80	91.80	90.20	91.20	209
23 May 22	91.00000 -0.80	92.00	91.00	92.00	180
20 May 22	91.80000 -0.20	92.00	91.00	91.00	159
19 May 22	92.00000 +1.00	92.00	91.00	91.00	224
18 May 22	91.00000 +1.00	91.00	89.80	89.80	977
17 May 22	90.00000 +1.00	91.00	90.00	91.00	130
16 May 22	89.00000 -2.00	89.00	89.00	89.00	5
13 May 22	91.00000 +1.00	91.00	90.00	91.00	222
12 May 22	90.00000 -1.80	91.80	90.00	91.80	115
11 May 22	91.80000 +2.80	91.80	90.00	90.00	61
10 May 22	89.00000 -1.80	92.00	89.00	89.20	544
09 May 22	90.80000 +0.80	90.80	89.40	89.80	101
06 May 22	90.00000 +0.00	90.00	90.00	90.00	85
05 May 22	90.00000 -0.80	90.80	90.00	90.80	103
04 May 22	90.80000 -0.20	91.00	89.00	91.00	342
03 May 22	91.00000 +0.20	91.00	90.80	90.80	5
02 May 22	90.80000 +0.80	91.00	90.00	91.00	177
29 Apr 22	90.00000 +1.00	91.00	90.00	90.60	116
28 Apr 22	89.00000 -1.60	90.60	89.00	90.40	205
27 Apr 22	90.60000 +0.60	90.60	90.00	90.20	73
26 Apr 22	90.00000 -0.60	91.00	90.00	90.60	118
25 Apr 22	90.60000 +0.80	90.80	89.20	90.00	173
22 Apr 22	89.80000 +1.00	90.00	88.60	88.80	308
21 Apr 22	88.80000 -0.20	89.40	88.00	88.80	5,574
20 Apr 22	89.00000 +0.60	90.00	89.00	90.00	3,729
19 Apr 22	88.40000 -4.00	92.40	88.00	92.40	1,053
14 Apr 22	92.40000 +1.20	92.80	91.40	91.40	292
13 Apr 22	91.20000 -2.80	93.80	91.20	93.80	634
12 Apr 22	94.00000 -0.20	94.00	92.60	94.00	153
11 Apr 22	94.20000 +0.00	94.20	92.40	94.00	872
08 Apr 22	94.20000 +0.20	94.20	93.60	94.20	274
07 Apr 22	94.00000 -1.00	95.80	94.00	95.00	209
06 Apr 22	95.00000 -0.60	95.80	95.00	95.60	198
05 Apr 22	95.60000 +0.60	95.80	95.00	95.20	84
04 Apr 22	95.00000 +0.00	95.80	95.00	95.00	76
01 Apr 22	95.00000 -0.80	95.80	95.00	95.80	150
31 Mar 22	95.80000 +1.80	95.80	94.00	94.20	44
30 Mar 22	94.00000 -1.00	95.00	94.00	94.80	360
29 Mar 22	95.00000 +0.00	95.60	94.80	95.00	111
28 Mar 22	95.00000 -0.80	95.80	94.00	94.00	305
25 Mar 22	95.80000 +1.80	95.80	94.20	94.20	21
24 Mar 22	94.00000 -1.80	95.80	94.00	95.80	146
23 Mar 22	95.80000 +0.20	95.80	94.00	95.00	306
22 Mar 22	95.60000 +0.60	95.60	94.20	95.20	121
21 Mar 22	95.00000 -4.00	99.80	95.00	99.80	1,272
18 Mar 22	99.00000 +0.40	99.00	98.00	98.40	1,073
17 Mar 22	98.60000 -0.20	98.80	98.00	98.60	118
16 Mar 22	98.80000 +3.80	99.00	94.00	94.80	1,222
15 Mar 22	95.00000 +1.00	95.00	93.20	93.80	366
14 Mar 22	94.00000 +1.00	94.00	93.00	93.00	116
11 Mar 22	93.00000 +1.00	93.20	92.20	92.20	1,094
10 Mar 22	92.00000 -2.80	95.00	91.20	95.00	2,449
09 Mar 22	94.80000 +0.40	94.80	91.40	94.40	1,152
08 Mar 22	94.40000 -0.60	94.80	93.40	94.80	106
07 Mar 22	95.00000 +1.40	95.00	91.20	93.00	1,004
04 Mar 22	93.60000 -1.00	95.60	93.60	94.20	803
03 Mar 22	94.60000 -1.40	96.40	94.60	96.20	272
02 Mar 22	96.00000 +0.40	97.00	94.60	94.80	469
01 Mar 22	95.60000 -4.90	100.00	95.60	100.00	1,135
28 Feb 22	100.50000 +2.70	102.00	95.60	96.00	1,415
25 Feb 22	97.80000 +0.80	97.80	96.20	96.20	151
24 Feb 22	97.00000 -1.00	98.00	96.80	97.40	1,653
23 Feb 22	98.00000 -1.00	99.80	98.00	99.00	733
22 Feb 22	99.00000 +1.00	100.00	98.00	98.00	786
21 Feb 22	98.00000 -2.00	99.80	98.00	99.80	208
18 Feb 22	100.00000 +1.00	100.00	99.00	99.20	626
17 Feb 22	99.00000 -0.20	99.60	99.00	99.40	125
16 Feb 22	99.20000 -0.40	100.50	99.20	100.50	552
15 Feb 22	99.60000 +0.20	100.50	99.40	99.60	59
14 Feb 22	99.40000 -0.60	100.50	99.20	99.20	254
11 Feb 22	100.00000 -1.00	101.00	99.60	101.00	432
10 Feb 22	101.00000 -0.50	101.50	99.40	101.50	782
09 Feb 22	101.50000 -0.50	102.00	101.00	101.50	971
08 Feb 22	102.00000 +0.50	102.00	99.40	102.00	519
07 Feb 22	101.50000 +2.50	101.50	99.40	100.00	55
04 Feb 22	99.00000 -2.00	102.50	99.00	100.00	395
03 Feb 22	101.00000 +1.00	102.00	99.00	100.00	412
02 Feb 22	100.00000 +0.00	100.00	99.00	100.00	433
01 Feb 22	100.00000 -1.00	102.50	98.20	102.50	415
31 Jan 22	101.00000 +0.00	102.00	99.80	101.00	850
28 Jan 22	101.00000 +1.60	101.00	99.00	99.00	419
27 Jan 22	99.40000 +0.40	100.00	98.40	99.40	948
26 Jan 22	99.00000 -1.00	101.00	99.00	100.00	390
25 Jan 22	100.00000 +0.20	100.00	98.60	100.00	1,494
24 Jan 22	99.80000 -1.20	102.00	99.80	102.00	1,047
21 Jan 22	101.00000 -0.50	102.00	101.00	101.50	314
20 Jan 22	101.50000 -2.00	104.00	101.50	103.50	779
19 Jan 22	103.50000 -0.50	105.00	103.50	103.50	988
18 Jan 22	104.00000 +2.00	104.00	101.50	102.50	360
17 Jan 22	102.00000 -2.50	105.00	102.00	104.00	1,072
14 Jan 22	104.50000 -0.50	105.00	104.00	105.00	657
13 Jan 22	105.00000 +1.00	106.00	104.50	104.50	755
12 Jan 22	104.00000 -0.50	106.00	104.00	105.50	687
11 Jan 22	104.50000 +1.50	105.50	102.50	102.50	1,134
10 Jan 22	103.00000 -0.50	105.00	103.00	104.00	171
07 Jan 22	103.50000 -1.50	104.00	103.50	104.00	760
06 Jan 22	105.00000 +0.50	105.00	103.50	104.50	1,106
05 Jan 22	104.50000 +0.50	105.50	103.50	103.50	515
04 Jan 22	104.00000 +0.00	105.50	103.00	103.00	1,715
03 Jan 22	104.00000 +0.50	104.00	102.00	103.50	647
31 Dec 21	103.50000 +1.00	103.50	101.00	101.00	376
30 Dec 21	102.50000 -1.50	104.00	102.50	104.00	103
29 Dec 21	104.00000 +2.50	104.00	101.00	101.00	432
28 Dec 21	101.50000 -0.50	103.50	101.50	103.50	1,260
27 Dec 21	102.00000 +1.00	103.00	101.00	101.50	296
24 Dec 21	101.00000 -1.00	102.00	101.00	102.00	51
23 Dec 21	102.00000 +1.00	102.00	101.00	101.00	145
22 Dec 21	101.00000 -1.00	102.50	101.00	102.00	617
21 Dec 21	102.00000 -0.50	103.00	101.00	102.50	217
20 Dec 21	102.50000 -0.50	103.00	101.00	102.00	263
17 Dec 21	103.00000 -1.50	104.50	102.00	103.50	799
16 Dec 21	104.50000 +2.50	104.50	102.00	102.00	313
15 Dec 21	102.00000 +0.50	102.00	99.60	101.50	851
14 Dec 21	101.50000 +1.50	101.50	100.00	101.00	193
13 Dec 21	100.00000 -1.00	101.50	100.00	100.50	1,894
10 Dec 21	101.00000 +0.00	101.00	100.00	101.00	683
09 Dec 21	101.00000 +1.00	101.00	100.00	101.00	393
08 Dec 21	100.00000 -1.00	101.00	99.60	100.00	636
07 Dec 21	101.00000 +0.00	102.00	100.00	100.50	1,443
06 Dec 21	101.00000 +1.40	101.00	99.60	101.00	584
03 Dec 21	99.60000 -1.40	101.00	99.60	101.00	324
02 Dec 21	101.00000 +0.00	101.00	99.60	101.00	958
01 Dec 21	101.00000 +1.20	101.00	99.20	99.80	480
30 Nov 21	99.80000 -1.20	101.00	99.80	101.00	1,462
29 Nov 21	101.00000 +1.40	102.00	100.00	100.00	8,382
26 Nov 21	99.60000 +0.60	102.50	97.60	102.00	1,463
25 Nov 21	99.00000 +3.00	100.00	96.60	96.60	742
24 Nov 21	96.00000 +0.00	96.00	95.40	95.60	196
23 Nov 21	96.00000 -0.80	96.00	95.40	96.00	115
22 Nov 21	96.80000 +2.40	96.80	94.20	94.80	1,291
19 Nov 21	94.40000 -0.80	95.20	93.60	93.60	427
18 Nov 21	95.20000 +0.00	95.60	92.40	95.60	558
17 Nov 21	95.20000 +0.60	95.40	94.40	94.60	149
16 Nov 21	94.60000 +0.00	95.20	94.20	94.80	151
15 Nov 21	94.60000 +0.40	95.60	94.00	94.00	332
12 Nov 21	94.20000 -0.20	94.80	94.00	94.40	109
11 Nov 21	94.40000 +0.40	94.40	93.60	93.60	48
10 Nov 21	94.00000 +0.60	94.40	93.00	93.80	334
09 Nov 21	93.40000 -0.20	93.40	92.60	93.40	381
08 Nov 21	93.60000 +0.00	94.00	90.40	94.00	1,285
05 Nov 21	93.60000 -0.80	94.80	93.60	94.80	422
04 Nov 21	94.40000 -1.20	96.00	94.00	96.00	492
03 Nov 21	95.60000 -1.00	96.60	95.40	96.60	215
02 Nov 21	96.60000 +0.60	96.60	95.20	96.00	259
01 Nov 21	96.00000 -0.40	96.00	96.00	96.00	105
29 Oct 21	96.40000 +0.00	96.40	96.00	96.20	1,005
28 Oct 21	96.40000 +0.00	96.40	96.20	96.40	800
27 Oct 21	96.40000 -0.20	96.60	96.20	96.60	138
26 Oct 21	96.60000 +0.60	96.60	96.00	96.00	104
25 Oct 21	96.00000 -1.40	97.40	95.80	97.40	231
22 Oct 21	97.40000 -0.20	98.00	97.20	97.80	143
21 Oct 21	97.60000 -0.80	98.80	97.60	98.60	349
20 Oct 21	98.40000 -0.20	98.80	98.00	98.20	40
19 Oct 21	98.60000 -0.40	99.00	98.60	98.80	92
18 Oct 21	99.00000 +0.00	99.00	98.40	98.80	941
15 Oct 21	99.00000 -1.00	100.50	99.00	99.80	425
14 Oct 21	100.00000 +2.00	101.00	98.80	99.00	6,408
13 Oct 21	98.00000 +0.20	98.40	97.40	97.40	110
12 Oct 21	97.80000 +0.20	97.80	97.00	97.40	101
11 Oct 21	97.60000 +1.20	97.80	96.00	96.40	278
08 Oct 21	96.40000 +0.40	96.40	96.00	96.00	354
07 Oct 21	96.00000 +0.20	96.20	95.60	95.80	168
06 Oct 21	95.80000 +0.00	95.80	94.60	95.40	302
05 Oct 21	95.80000 -1.20	97.40	95.80	97.40	185
04 Oct 21	97.00000 -1.60	98.80	97.00	98.80	102
01 Oct 21	98.60000 -0.40	99.60	98.40	99.20	165
30 Sep 21	99.00000 +0.60	99.00	97.60	98.60	166
29 Sep 21	98.40000 +0.40	98.60	96.60	98.00	267
28 Sep 21	98.00000 -0.60	98.80	98.00	98.80	70
27 Sep 21	98.60000 +0.20	100.00	98.20	98.40	765
24 Sep 21	98.40000 +0.00	98.40	95.80	95.80	1,181
23 Sep 21	98.40000 +2.60	98.40	95.80	95.80	330
22 Sep 21	95.80000 -0.80	96.60	95.80	96.60	157
21 Sep 21	96.60000 +0.60	96.60	95.60	95.60	99
20 Sep 21	96.00000 +0.00	97.00	96.00	97.00	138
17 Sep 21	96.00000 -1.20	96.80	96.00	96.80	106
16 Sep 21	97.20000 +0.20	97.20	96.60	97.20	299
15 Sep 21	97.00000 +1.80	97.00	94.60	95.20	590
14 Sep 21	95.20000 -1.00	96.60	95.20	96.60	490
13 Sep 21	96.20000 -0.40	97.00	96.00	96.00	208
10 Sep 21	96.60000 -0.40	97.80	96.60	97.80	16
09 Sep 21	97.00000 -1.60	98.80	96.40	98.80	249
08 Sep 21	98.60000 -1.20	100.00	98.60	100.00	153
07 Sep 21	99.80000 +2.80	101.00	96.40	97.80	987
06 Sep 21	97.00000 +1.80	99.20	96.60	96.60	608
03 Sep 21	95.20000 +0.60	95.40	94.20	94.20	807
02 Sep 21	94.60000 +0.00	95.00	94.60	94.80	252
01 Sep 21	94.60000 -0.60	95.40	94.60	95.20	391
31 Aug 21	95.20000 +0.00	95.60	94.00	95.20	689
30 Aug 21	95.20000 +1.40	95.40	93.20	94.20	5,133
27 Aug 21	93.80000 +2.00	93.80	91.80	92.20	159
26 Aug 21	91.80000 -0.40	93.00	91.60	92.80	253
25 Aug 21	92.20000 -1.20	94.60	92.20	94.40	1,112
24 Aug 21	93.40000 -6.00	99.80	91.40	99.40	3,981
23 Aug 21	99.40000 +0.40	99.40	99.00	99.20	394
20 Aug 21	99.00000 +0.00	99.40	99.00	99.40	25
19 Aug 21	99.00000 -0.20	99.60	98.80	99.40	1,906
18 Aug 21	99.20000 -0.20	100.00	99.20	99.20	239
17 Aug 21	99.40000 -0.60	100.00	99.40	100.00	11
16 Aug 21	100.00000 -0.50	101.00	99.40	101.00	270
13 Aug 21	100.50000 +0.50	100.50	99.60	99.60	513
12 Aug 21	100.00000 -0.50	100.00	99.60	100.00	236
11 Aug 21	100.50000 +0.50	100.50	99.00	99.00	220
10 Aug 21	100.00000 +0.00	101.00	98.80	101.00	1,323
09 Aug 21	100.00000 +0.00	100.50	99.20	99.60	150
06 Aug 21	100.00000 +0.00	102.00	99.00	102.00	805
05 Aug 21	100.00000 +0.00	100.50	99.40	100.00	26
04 Aug 21	100.00000 +0.00	100.00	98.60	99.00	300
03 Aug 21	100.00000 -1.50	102.00	100.00	102.00	168
02 Aug 21	101.50000 -0.50	102.50	101.50	101.50	89
30 Jul 21	102.00000 -1.00	103.50	102.00	103.50	219
29 Jul 21	103.00000 -1.00	104.00	102.50	104.00	215
28 Jul 21	104.00000 +2.00	104.50	101.50	101.50	1,402
27 Jul 21	102.00000 +1.50	102.00	100.50	101.00	1,683
26 Jul 21	100.50000 -2.00	102.50	100.00	102.00	649
23 Jul 21	102.50000 +2.70	105.00	99.80	100.50	1,337
22 Jul 21	99.80000 +0.20	101.00	99.60	99.60	292
21 Jul 21	99.60000 -0.40	101.00	99.60	99.80	171
20 Jul 21	100.00000 +0.60	101.00	99.00	100.00	355
19 Jul 21	99.40000 -2.60	102.00	99.00	102.00	284
16 Jul 21	102.00000 -1.50	104.00	102.00	103.50	461
15 Jul 21	103.50000 +0.00	104.00	103.50	104.00	55
14 Jul 21	103.50000 +1.50	106.00	102.50	102.50	570
13 Jul 21	102.00000 -5.00	107.00	96.60	106.50	912
12 Jul 21	107.00000 +2.00	107.50	104.50	104.50	1,160
09 Jul 21	105.00000 +2.50	108.00	102.50	102.50	3,155
08 Jul 21	102.50000 +4.90	102.50	97.20	97.80	1,675
07 Jul 21	97.60000 +0.80	97.80	96.60	96.60	114
06 Jul 21	96.80000 -0.20	97.80	96.80	97.00	267
05 Jul 21	97.00000 -1.80	99.00	96.40	98.40	1,745
02 Jul 21	98.80000 +2.60	98.80	96.20	96.20	763
01 Jul 21	96.20000 -0.40	96.80	96.20	96.80	609
30 Jun 21	96.60000 +0.20	96.80	96.20	96.40	1,202
29 Jun 21	96.40000 +3.40	96.40	92.60	92.60	907
28 Jun 21	93.00000 -0.40	94.00	93.00	94.00	272
25 Jun 21	93.40000 -0.60	93.40	92.40	92.80	397
24 Jun 21	94.00000 -0.40	96.00	92.00	94.40	2,983
23 Jun 21	94.40000 +0.00	94.60	93.20	94.00	661
22 Jun 21	94.40000 +1.00	94.60	93.00	94.60	429
21 Jun 21	93.40000 +0.20	93.40	92.60	93.00	118
18 Jun 21	93.20000 -1.60	95.00	93.20	94.80	463
17 Jun 21	94.80000 +0.00	95.20	94.80	95.00	1,531
16 Jun 21	94.80000 +1.00	94.80	93.20	94.00	610
15 Jun 21	93.80000 -0.20	95.40	93.80	94.20	1,049
14 Jun 21	94.00000 +1.40	95.00	93.00	93.00	587
11 Jun 21	92.60000 +0.40	95.80	91.20	94.60	3,250
10 Jun 21	92.20000 +1.60	92.20	90.60	90.60	156
09 Jun 21	90.60000 -2.40	93.60	90.60	93.60	557
08 Jun 21	93.00000 +1.40	93.40	90.80	91.20	1,946
07 Jun 21	91.60000 +2.20	91.80	90.00	90.00	1,848
04 Jun 21	89.40000 +1.40	89.40	87.80	88.00	252
03 Jun 21	88.00000 +0.60	91.40	87.00	87.00	857
02 Jun 21	87.40000 +0.80	87.40	86.20	87.00	213
01 Jun 21	86.60000 +0.40	86.60	86.00	86.20	106
31 May 21	86.20000 -0.40	86.80	86.00	86.20	165
28 May 21	86.60000 +0.20	86.60	86.00	86.00	89
27 May 21	86.40000 -0.20	87.00	86.40	87.00	75
26 May 21	86.60000 +0.60	86.80	85.80	86.80	57
25 May 21	86.00000 -0.20	87.60	85.20	86.20	420
24 May 21	86.20000 -2.20	88.40	86.20	88.40	191
21 May 21	88.40000 +0.00	88.40	88.20	88.40	48
20 May 21	88.40000 +0.00	88.40	88.00	88.40	55
19 May 21	88.40000 -0.80	89.40	86.00	89.40	563
18 May 21	89.20000 -0.80	90.40	89.00	90.20	483
17 May 21	90.00000 -0.20	91.00	89.40	89.40	585
14 May 21	90.20000 +3.60	90.20	86.00	86.40	631
13 May 21	86.60000 -0.80	88.00	86.60	87.40	122
12 May 21	87.40000 -1.40	89.00	87.40	88.80	719
11 May 21	88.80000 +0.80	88.80	87.60	87.60	269
10 May 21	88.00000 +0.20	88.80	87.00	87.80	1,178
07 May 21	87.80000 +1.80	88.20	86.00	87.00	586
06 May 21	86.00000 +0.00	88.40	86.00	88.00	3,343
05 May 21	86.00000 +2.60	87.00	83.40	84.00	1,683
04 May 21	83.40000 -0.20	84.00	83.20	83.60	143
03 May 21	83.60000 -0.40	85.00	83.60	84.40	3,191
30 Apr 21	84.00000 -0.40	84.60	84.00	84.00	393
29 Apr 21	84.40000 +1.80	84.40	81.80	82.40	703
28 Apr 21	82.60000 +1.00	82.80	81.60	81.80	602
27 Apr 21	81.60000 -0.20	82.20	81.40	82.20	1,238
26 Apr 21	81.80000 +0.00	82.20	81.00	81.80	1,156
23 Apr 21	81.80000 +0.00	82.00	80.60	81.80	163
22 Apr 21	81.80000 +0.40	81.80	81.00	81.40	29
21 Apr 21	81.40000 +0.40	81.40	80.60	80.80	65
20 Apr 21	81.00000 -0.40	82.20	81.00	81.40	4,227
19 Apr 21	81.40000 +0.20	82.00	80.40	81.60	406
16 Apr 21	81.20000 -0.60	82.40	80.80	81.80	978
15 Apr 21	81.80000 -0.20	82.00	81.00	82.00	499
14 Apr 21	82.00000 +1.00	82.00	81.20	81.20	1,236
13 Apr 21	81.00000 +0.60	81.20	80.00	80.20	1,183
12 Apr 21	80.40000 +0.20	80.80	80.00	80.20	106
09 Apr 21	80.20000 +0.00	80.20	79.80	80.00	22
08 Apr 21	80.20000 +0.60	80.20	79.20	79.60	178
07 Apr 21	79.60000 -1.20	80.80	79.60	80.80	296
06 Apr 21	80.80000 +1.40	80.80	79.20	79.20	282
01 Apr 21	79.40000 +0.00	80.20	79.40	79.40	107
31 Mar 21	79.40000 +1.20	79.40	77.80	78.20	461
30 Mar 21	78.20000 +0.20	78.20	77.80	77.80	187
29 Mar 21	78.00000 +0.00	78.40	78.00	78.20	193
26 Mar 21	78.00000 +0.40	78.20	76.60	76.80	481
25 Mar 21	77.60000 -0.40	78.00	77.60	78.00	31
24 Mar 21	78.00000 +0.00	78.20	77.60	78.20	166
23 Mar 21	78.00000 -1.00	79.00	77.80	79.00	306
22 Mar 21	79.00000 -1.20	80.20	78.00	80.00	1,095
19 Mar 21	80.20000 +0.20	81.00	79.60	80.00	164
18 Mar 21	80.00000 -0.60	80.40	80.00	80.40	78
17 Mar 21	80.60000 +1.00	80.60	79.20	79.60	138
16 Mar 21	79.60000 -0.80	80.80	79.60	80.80	252
15 Mar 21	80.40000 -0.40	81.20	80.40	81.20	200
12 Mar 21	80.80000 +0.00	81.20	80.20	81.00	334
11 Mar 21	80.80000 -0.40	81.60	80.80	81.60	464
10 Mar 21	81.20000 +0.20	81.40	80.80	81.20	5,216
09 Mar 21	81.00000 +1.00	81.20	79.20	79.40	598
08 Mar 21	80.00000 +1.00	82.00	79.00	79.20	1,009
05 Mar 21	79.00000 +0.00	79.20	78.40	78.60	461
04 Mar 21	79.00000 -1.00	80.00	77.80	80.00	1,936
03 Mar 21	80.00000 +1.00	80.80	79.00	79.20	1,146
02 Mar 21	79.00000 -0.20	80.00	77.80	79.40	887
01 Mar 21	79.20000 -0.20	80.00	79.00	80.00	77
26 Feb 21	79.40000 -1.20	81.00	79.40	80.00	263
25 Feb 21	80.60000 +1.20	80.60	76.60	79.40	1,488
24 Feb 21	79.40000 +1.00	79.40	77.80	78.80	1,542
23 Feb 21	78.40000 +1.00	78.40	77.40	78.00	223
22 Feb 21	77.40000 +0.40	81.60	76.60	77.20	854
19 Feb 21	77.00000 +1.00	77.00	76.00	76.00	252
18 Feb 21	76.00000 -0.20	76.80	76.00	76.40	401
17 Feb 21	76.20000 -1.40	77.60	76.20	77.20	1,334
16 Feb 21	77.60000 +2.60	77.60	75.00	75.40	1,721
15 Feb 21	75.00000 +0.40	76.00	74.20	75.40	1,187
12 Feb 21	74.60000 +0.20	75.20	73.60	74.20	1,315
11 Feb 21	74.40000 -0.60	75.40	74.40	74.80	144
10 Feb 21	75.00000 +0.00	75.60	74.20	74.60	348
09 Feb 21	75.00000 +0.00	75.60	74.20	75.20	596
08 Feb 21	75.00000 -1.00	75.80	75.00	75.80	100
05 Feb 21	76.00000 +1.40	76.00	74.40	74.60	617
04 Feb 21	74.60000 -1.40	75.80	74.60	75.80	84
03 Feb 21	76.00000 +0.20	76.40	75.60	75.80	286
02 Feb 21	75.80000 +0.20	76.00	74.80	75.40	265
01 Feb 21	75.60000 +1.40	75.60	74.20	74.80	1,430
29 Jan 21	74.20000 +0.20	74.20	74.00	74.00	251
28 Jan 21	74.00000 -0.40	74.40	72.60	74.40	703
27 Jan 21	74.40000 -1.20	76.00	74.40	75.80	799
26 Jan 21	75.60000 -0.40	76.00	75.60	76.00	6
25 Jan 21	76.00000 -1.00	76.80	76.00	76.80	96
22 Jan 21	77.00000 +0.80	77.80	75.20	76.20	815
21 Jan 21	76.20000 -0.60	76.80	76.20	76.80	89
20 Jan 21	76.80000 +0.80	76.80	76.20	76.20	163
19 Jan 21	76.00000 -0.60	77.00	76.00	76.80	250
18 Jan 21	76.60000 -0.40	77.00	74.60	77.00	966
15 Jan 21	77.00000 -0.20	77.40	76.40	77.40	411
14 Jan 21	77.20000 -0.80	77.80	77.00	77.80	99
13 Jan 21	78.00000 +0.00	78.20	78.00	78.20	268
12 Jan 21	78.00000 +0.20	78.00	77.00	77.40	607
11 Jan 21	77.80000 +0.00	77.80	77.00	77.20	97
08 Jan 21	77.80000 +1.60	77.80	76.60	76.60	277
07 Jan 21	76.20000 -0.20	80.40	76.20	76.60	1,386
06 Jan 21	76.40000 +0.00	77.00	76.40	76.60	246
05 Jan 21	76.40000 -1.60	78.00	76.40	78.00	946
04 Jan 21	78.00000 +3.00	78.00	75.00	76.00	1,399
31 Dec 20	75.00000 -0.40	75.00	75.00	75.00	56
30 Dec 20	75.40000 -0.60	76.00	75.20	76.00	179
29 Dec 20	76.00000 +0.00	77.40	75.20	76.00	544
28 Dec 20	76.00000 +2.00	76.00	74.60	74.60	2,534
24 Dec 20	74.00000 +0.00	74.20	73.20	74.20	45
23 Dec 20	74.00000 +1.40	74.00	72.80	72.80	114
22 Dec 20	72.60000 -1.60	75.00	71.60	75.00	1,327
21 Dec 20	74.20000 -0.80	75.60	74.20	75.20	193
18 Dec 20	75.00000 -0.80	75.80	75.00	75.80	137
17 Dec 20	75.80000 +0.40	76.00	72.20	75.00	913
16 Dec 20	75.40000 -0.20	76.00	68.20	75.20	1,300
15 Dec 20	75.60000 -2.00	78.00	75.40	77.20	1,395
14 Dec 20	77.60000 -0.40	78.80	77.60	78.80	446
11 Dec 20	78.00000 +0.80	79.80	76.00	77.20	1,118
10 Dec 20	77.20000 -1.40	78.60	77.20	78.60	1,192
09 Dec 20	78.60000 +0.20	78.80	77.40	78.00	161
08 Dec 20	78.40000 -0.60	80.00	78.40	78.80	691
07 Dec 20	79.00000 -0.40	79.40	76.00	78.80	2,356
04 Dec 20	79.40000 +3.20	79.40	76.00	76.00	1,321
03 Dec 20	76.20000 +1.00	76.20	75.40	75.80	697
02 Dec 20	75.20000 -0.80	76.00	75.20	76.00	240
01 Dec 20	76.00000 +0.20	76.00	75.60	76.00	279
30 Nov 20	75.80000 -0.20	75.80	74.60	75.80	593
27 Nov 20	76.00000 +2.00	76.00	74.80	74.80	588
26 Nov 20	74.00000 -1.60	76.20	74.00	75.00	518
25 Nov 20	75.60000 +1.60	76.20	74.00	74.00	736
24 Nov 20	74.00000 +0.00	74.60	73.60	74.60	508
23 Nov 20	74.00000 -0.60	74.80	73.80	74.80	307
20 Nov 20	74.60000 -0.20	75.20	73.80	74.20	260
19 Nov 20	74.80000 +0.40	74.80	73.80	74.40	450
18 Nov 20	74.40000 -1.40	76.20	73.60	76.20	1,846
17 Nov 20	75.80000 -0.20	77.00	75.80	76.00	743
16 Nov 20	76.00000 +0.20	76.00	75.20	75.20	334
13 Nov 20	75.80000 -0.20	75.80	75.20	75.20	124
12 Nov 20	76.00000 +2.00	76.00	72.20	73.60	1,606
11 Nov 20	74.00000 +0.00	74.00	73.80	74.00	196
10 Nov 20	74.00000 +0.00	74.40	73.00	74.40	622
09 Nov 20	74.00000 +2.60	75.40	70.40	71.40	1,639
06 Nov 20	71.40000 +0.60	73.60	70.60	70.80	1,138
05 Nov 20	70.80000 +0.60	71.00	70.20	70.20	461
04 Nov 20	70.20000 -0.20	70.80	69.40	70.80	228
03 Nov 20	70.40000 +0.00	70.80	69.40	70.20	746
02 Nov 20	70.40000 -0.20	70.80	69.80	70.80	273
30 Oct 20	70.60000 +0.60	70.60	70.00	70.00	110
29 Oct 20	70.00000 +0.00	70.40	69.40	69.40	377
28 Oct 20	70.00000 -0.80	71.60	69.20	71.60	970
27 Oct 20	70.80000 +0.00	71.60	70.80	71.20	378
26 Oct 20	70.80000 +0.00	71.60	70.80	71.00	319
23 Oct 20	70.80000 +0.00	71.80	70.80	70.80	493
22 Oct 20	70.80000 +1.00	70.80	69.40	69.40	636
21 Oct 20	69.80000 +0.80	69.80	69.00	69.60	405
20 Oct 20	69.00000 -0.40	69.80	69.00	69.00	115
19 Oct 20	69.40000 +0.40	69.40	69.00	69.00	658
16 Oct 20	69.00000 -0.20	69.60	69.00	69.20	1,747
15 Oct 20	69.20000 -2.40	71.60	69.20	71.60	731
14 Oct 20	71.60000 -0.40	72.00	71.60	72.00	25
13 Oct 20	72.00000 +0.40	74.20	70.20	70.60	1,224
12 Oct 20	71.60000 +0.60	71.80	69.00	70.80	1,098
09 Oct 20	71.00000 -0.20	73.00	70.80	71.20	1,344
08 Oct 20	71.20000 +0.20	71.40	71.00	71.00	212
07 Oct 20	71.00000 +0.00	72.20	71.00	71.20	377
06 Oct 20	71.00000 +1.00	77.00	68.60	70.00	2,524
05 Oct 20	70.00000 -0.60	74.40	70.00	71.20	1,200
02 Oct 20	70.60000 -0.20	71.20	70.00	71.20	232
01 Oct 20	70.80000 -0.20	72.00	70.80	71.00	675
30 Sep 20	71.00000 +1.00	71.60	69.80	70.00	356
29 Sep 20	70.00000 +0.00	71.60	70.00	70.00	285
28 Sep 20	70.00000 -0.40	70.40	69.40	70.40	212
25 Sep 20	70.40000 +0.40	70.40	69.60	70.00	64
24 Sep 20	70.00000 -0.40	70.40	70.00	70.40	101
23 Sep 20	70.40000 +0.60	70.40	70.00	70.40	57
22 Sep 20	69.80000 +0.40	70.60	69.00	69.40	955
21 Sep 20	69.40000 -1.80	71.60	69.40	70.40	403
18 Sep 20	71.20000 +0.60	71.20	71.20	71.20	24
17 Sep 20	70.60000 -0.60	71.80	70.20	71.80	375
16 Sep 20	71.20000 +0.20	71.80	71.20	71.20	159
15 Sep 20	71.00000 -1.00	72.40	68.20	72.00	1,876
14 Sep 20	72.00000 +0.20	73.20	71.80	71.80	767
11 Sep 20	71.80000 -0.40	72.60	71.00	72.20	310
10 Sep 20	72.20000 +0.20	72.20	71.20	71.60	343
09 Sep 20	72.00000 -0.40	72.40	71.40	72.40	1,170
08 Sep 20	72.40000 +1.00	72.40	72.00	72.00	119
07 Sep 20	71.40000 -1.60	73.00	71.00	72.60	513
04 Sep 20	73.00000 -0.20	73.20	71.20	73.20	554
03 Sep 20	73.20000 +0.20	74.80	73.00	73.00	388
02 Sep 20	73.00000 +0.40	74.80	73.00	73.80	1,731
01 Sep 20	72.60000 -0.80	74.80	72.60	74.20	309
31 Aug 20	73.40000 +0.40	73.40	72.80	73.40	148
28 Aug 20	73.00000 +0.80	75.80	72.00	72.00	487
27 Aug 20	72.20000 -0.60	73.20	72.20	73.20	127
26 Aug 20	72.80000 -0.60	74.00	72.80	73.60	221
25 Aug 20	73.40000 +3.40	73.40	69.80	69.80	1,322
24 Aug 20	70.00000 -1.20	72.00	70.00	71.20	4,901
21 Aug 20	71.20000 -0.80	71.60	71.20	71.60	238
20 Aug 20	72.00000 +0.00	72.00	71.80	71.80	92
19 Aug 20	72.00000 +0.00	72.00	71.00	72.00	327
18 Aug 20	72.00000 -1.00	73.00	72.00	73.00	603
17 Aug 20	73.00000 +0.00	73.00	72.20	72.80	80
14 Aug 20	73.00000 -1.20	73.60	72.60	73.40	877
13 Aug 20	74.20000 +0.00	75.00	74.20	74.20	256
12 Aug 20	74.20000 -0.80	75.80	74.20	75.00	156
11 Aug 20	75.00000 +0.20	76.40	73.00	74.80	1,372
10 Aug 20	74.80000 +1.80	74.80	72.00	73.00	754
07 Aug 20	73.00000 -1.20	74.20	73.00	74.20	128
06 Aug 20	74.20000 -0.80	76.40	74.00	75.00	428
05 Aug 20	75.00000 +0.20	75.60	74.80	74.80	38
04 Aug 20	74.80000 -0.20	75.00	74.80	75.00	390
03 Aug 20	75.00000 +0.00	75.40	74.00	75.40	848
31 Jul 20	75.00000 +4.00	77.80	71.00	71.20	884
30 Jul 20	71.00000 -2.80	73.80	70.40	73.80	2,217
29 Jul 20	73.80000 +0.40	76.00	70.00	73.40	1,815
28 Jul 20	73.40000 +0.40	74.00	72.80	73.20	86
27 Jul 20	73.00000 -1.60	75.00	73.00	74.60	976
24 Jul 20	74.60000 -1.40	76.80	74.00	75.60	602
23 Jul 20	76.00000 -1.40	77.40	76.00	77.40	346
22 Jul 20	77.40000 -0.60	78.00	77.00	78.00	343
21 Jul 20	78.00000 -0.20	78.20	77.60	78.20	634
20 Jul 20	78.20000 +0.00	78.20	77.20	78.20	124
17 Jul 20	78.20000 +0.80	78.20	77.40	78.20	356
16 Jul 20	77.40000 +0.40	77.40	76.20	77.40	377
15 Jul 20	77.00000 +0.00	79.00	77.00	77.80	348
14 Jul 20	77.00000 +0.40	77.00	76.80	77.00	416
13 Jul 20	76.60000 +1.20	76.80	76.00	76.00	356
10 Jul 20	75.40000 -1.80	77.20	75.40	77.20	542
09 Jul 20	77.20000 +1.00	78.40	77.20	77.40	922
08 Jul 20	76.20000 +0.20	77.20	75.00	76.00	389
07 Jul 20	76.00000 +0.00	76.60	75.00	76.00	969
06 Jul 20	76.00000 -0.80	77.00	76.00	77.00	433
03 Jul 20	76.80000 +0.40	76.80	76.40	76.80	62
02 Jul 20	76.40000 -0.80	76.60	76.00	76.60	1,619
01 Jul 20	77.20000 +0.20	77.20	77.00	77.00	34
30 Jun 20	77.00000 +0.00	77.60	77.00	77.00	94
29 Jun 20	77.00000 -1.00	78.20	77.00	77.00	380
26 Jun 20	78.00000 +0.20	78.20	77.00	77.80	32
25 Jun 20	77.80000 -2.00	79.80	77.00	79.80	588
24 Jun 20	79.80000 -2.20	81.20	78.40	81.20	494
23 Jun 20	82.00000 +1.60	82.00	80.40	80.40	273
22 Jun 20	80.40000 -1.00	82.00	80.40	81.40	657
19 Jun 20	81.40000 -0.60	82.00	81.20	82.00	215
18 Jun 20	82.00000 -1.00	83.00	80.60	83.00	324
17 Jun 20	83.00000 +0.00	83.80	82.20	83.00	62
16 Jun 20	83.00000 +4.00	83.00	79.00	79.60	2,539
15 Jun 20	79.00000 -0.20	84.00	76.00	79.80	1,145
12 Jun 20	79.20000 +0.20	81.00	77.20	78.80	573
11 Jun 20	79.00000 -4.80	83.60	76.00	83.60	803
10 Jun 20	83.80000 +0.20	84.00	79.80	83.60	1,751
09 Jun 20	83.60000 -0.40	84.00	81.00	84.00	229
08 Jun 20	84.00000 +0.20	84.80	82.20	83.60	485
05 Jun 20	83.80000 +0.40	84.00	83.00	83.40	396
04 Jun 20	83.40000 +2.60	85.00	80.40	80.40	1,699
03 Jun 20	80.80000 -2.00	83.00	80.00	82.80	443
02 Jun 20	82.80000 -1.00	84.20	81.60	83.20	494
01 Jun 20	83.80000 +3.40	84.20	80.00	80.00	326
29 May 20	80.40000 -0.60	80.60	79.00	80.60	152
28 May 20	81.00000 +2.40	82.80	78.60	78.80	947
27 May 20	78.60000 +0.00	78.60	78.60	78.60	128
26 May 20	78.60000 +0.20	78.60	78.40	78.40	460
25 May 20	78.40000 -0.20	78.40	76.60	78.40	233
22 May 20	78.60000 +1.20	78.60	77.20	77.40	90
21 May 20	77.40000 +0.40	77.40	77.00	77.00	8
20 May 20	77.00000 +0.00	77.40	77.00	77.00	55
19 May 20	77.00000 +0.40	77.40	77.00	77.40	159
18 May 20	76.60000 -0.60	77.20	76.40	77.20	652
15 May 20	77.20000 -0.20	77.20	77.00	77.00	17
14 May 20	77.40000 +0.80	77.40	76.20	76.60	151
13 May 20	76.60000 -0.80	77.60	76.60	77.40	55
12 May 20	77.40000 +0.60	77.40	76.40	76.40	727
11 May 20	76.80000 +0.40	76.80	76.00	76.80	317
08 May 20	76.40000 +0.00	76.80	76.40	76.60	59
07 May 20	76.40000 +0.00	77.00	76.20	76.40	1,282
06 May 20	76.40000 +0.40	76.40	76.00	76.00	59
05 May 20	76.00000 +3.40	76.00	72.60	72.60	707
04 May 20	72.60000 -4.40	77.00	72.00	77.00	1,480
30 Apr 20	77.00000 +0.00	77.00	74.80	77.00	417
29 Apr 20	77.00000 +0.00	77.00	76.00	76.60	91
28 Apr 20	77.00000 +1.40	77.60	75.60	75.60	324
27 Apr 20	75.60000 -1.60	77.00	74.60	77.00	734
24 Apr 20	77.20000 -0.80	78.20	77.20	77.80	294
23 Apr 20	78.00000 +0.00	78.00	77.80	77.80	45
22 Apr 20	78.00000 +0.20	78.00	77.80	77.80	107
21 Apr 20	77.80000 +0.20	77.80	77.60	77.60	83
20 Apr 20	77.60000 -0.40	78.00	77.60	78.00	222
17 Apr 20	78.00000 +1.00	78.00	77.20	77.20	71
16 Apr 20	77.00000 -1.00	78.00	77.00	77.80	73
15 Apr 20	78.00000 -1.20	79.20	78.00	78.40	223
14 Apr 20	79.20000 -0.20	79.20	78.00	79.00	832
09 Apr 20	79.40000 +0.40	79.40	78.00	79.00	208
08 Apr 20	79.00000 +0.00	79.00	78.40	78.40	274
07 Apr 20	79.00000 -1.00	82.00	79.00	80.00	1,486
06 Apr 20	80.00000 +6.00	83.80	74.00	74.00	2,308
03 Apr 20	74.00000 -0.60	74.60	70.20	74.60	1,004
02 Apr 20	74.60000 -0.40	75.00	74.60	75.00	683
01 Apr 20	75.00000 +0.00	79.60	74.60	75.00	722
31 Mar 20	75.00000 +0.20	75.20	75.00	75.00	227
30 Mar 20	74.80000 -1.20	76.40	73.60	76.20	551
27 Mar 20	76.00000 -1.00	77.20	76.00	77.00	93
26 Mar 20	77.00000 +0.80	77.00	75.00	76.20	225
25 Mar 20	76.20000 +0.80	76.20	75.20	76.20	187
24 Mar 20	75.40000 -4.40	80.00	75.40	80.00	846
23 Mar 20	79.80000 +3.20	79.80	76.20	76.60	415
20 Mar 20	76.60000 +2.60	77.40	74.00	74.00	272
19 Mar 20	74.00000 +3.00	74.00	70.60	71.00	620
18 Mar 20	71.00000 +0.00	72.00	71.00	71.00	1,032
17 Mar 20	71.00000 -1.40	72.80	70.00	72.00	282
16 Mar 20	72.40000 +0.00	72.80	70.00	72.40	791
13 Mar 20	72.40000 -4.40	76.60	72.40	76.60	1,191
12 Mar 20	76.80000 -2.60	79.20	76.00	79.20	718
11 Mar 20	79.40000 -0.60	80.20	79.20	80.00	168
10 Mar 20	80.00000 -0.20	80.20	79.20	80.00	2,572
09 Mar 20	80.20000 -1.20	80.40	76.40	80.40	522
06 Mar 20	81.40000 +0.40	81.60	80.80	80.80	245
05 Mar 20	81.00000 +0.00	81.60	81.00	81.00	88
04 Mar 20	81.00000 +0.40	81.40	80.40	80.60	236
03 Mar 20	80.60000 -0.40	81.40	80.40	81.00	703
02 Mar 20	81.00000 -1.00	81.80	80.60	81.80	735
28 Feb 20	82.00000 +0.00	83.00	82.00	82.00	978
27 Feb 20	82.00000 -1.80	84.20	82.00	83.40	625
26 Feb 20	83.80000 -1.20	85.00	82.00	84.00	3,616
25 Feb 20	85.00000 +0.00	85.00	84.00	84.60	196
24 Feb 20	85.00000 -2.40	87.40	84.60	87.40	568
21 Feb 20	87.40000 +0.80	88.60	86.20	87.00	483
20 Feb 20	86.60000 +0.60	86.60	86.00	86.00	150
19 Feb 20	86.00000 +0.20	86.00	85.20	85.80	329
18 Feb 20	85.80000 +0.20	85.80	84.20	85.40	616
17 Feb 20	85.60000 +0.00	85.80	85.20	85.20	53
14 Feb 20	85.60000 +0.00	85.60	84.60	85.20	197
13 Feb 20	85.60000 -0.60	86.80	85.60	86.20	206
12 Feb 20	86.20000 -0.80	87.00	86.20	87.00	215
11 Feb 20	87.00000 +0.40	87.00	86.20	86.60	150
10 Feb 20	86.60000 -2.40	86.80	86.00	86.00	148
07 Feb 20	89.00000 +6.80	89.00	82.20	82.20	1,110
06 Feb 20	82.20000 -0.20	83.00	82.20	82.40	74
05 Feb 20	82.40000 +0.00	83.40	82.40	82.40	674
04 Feb 20	82.40000 +0.40	83.00	82.00	82.60	365
03 Feb 20	82.00000 +0.00	82.40	82.00	82.00	147
31 Jan 20	82.00000 +0.00	83.00	82.00	82.00	176
30 Jan 20	82.00000 +0.00	82.40	82.00	82.00	707
29 Jan 20	82.00000 +0.00	82.40	82.00	82.00	335
28 Jan 20	82.00000 -0.80	83.00	82.00	82.80	393
27 Jan 20	82.80000 -0.20	83.00	82.00	82.40	351
24 Jan 20	83.00000 -0.60	83.80	82.40	83.60	826
23 Jan 20	83.60000 +0.60	84.00	83.00	83.00	228
22 Jan 20	83.00000 +0.00	83.40	82.40	82.40	300
21 Jan 20	83.00000 +0.00	84.60	82.80	83.00	441
20 Jan 20	83.00000 +0.40	84.00	82.40	83.00	427
17 Jan 20	82.60000 +0.20	83.40	82.60	83.40	486
16 Jan 20	82.40000 -1.60	84.20	82.40	84.00	1,777
15 Jan 20	84.00000 -1.60	85.40	84.00	85.40	2,065
14 Jan 20	85.60000 -1.80	87.40	85.60	87.40	482
13 Jan 20	87.40000 +0.60	87.40	86.20	86.20	158
10 Jan 20	86.80000 +1.40	86.80	84.60	85.40	496
09 Jan 20	85.40000 -2.40	88.20	85.40	87.80	290
08 Jan 20	87.80000 -0.20	88.40	87.80	88.00	971
07 Jan 20	88.00000 +1.00	88.00	86.20	87.00	419
06 Jan 20	87.00000 -1.40	88.40	87.00	87.80	576
03 Jan 20	88.40000 +0.40	88.40	87.80	87.80	320
02 Jan 20	88.00000 +0.60	88.00	87.00	87.60	189
31 Dec 19	87.40000 +0.80	87.40	86.20	86.20	351
30 Dec 19	86.60000 -0.20	88.00	86.40	86.60	449
27 Dec 19	86.80000 -1.40	88.40	86.80	88.00	781
24 Dec 19	88.20000 +0.00	88.20	86.80	88.00	389
23 Dec 19	88.20000 +1.20	88.20	87.60	87.80	477
20 Dec 19	87.00000 +1.60	88.00	85.40	86.00	1,774
19 Dec 19	85.40000 +0.40	85.40	85.40	85.40	236
18 Dec 19	85.00000 +0.00	86.00	84.80	85.00	466
17 Dec 19	85.00000 +1.60	85.00	83.40	83.40	612
16 Dec 19	83.40000 -0.60	84.20	83.40	84.20	2,588
13 Dec 19	84.00000 -0.20	84.60	84.00	84.60	3,414
12 Dec 19	84.20000 -0.80	85.00	84.00	84.80	1,746
11 Dec 19	85.00000 -0.40	85.00	84.40	85.00	817
10 Dec 19	85.40000 +1.20	85.40	83.80	84.80	2,294
09 Dec 19	84.20000 -0.60	85.80	84.00	85.00	2,860
06 Dec 19	84.80000 +0.00	90.80	84.20	84.20	2,218
05 Dec 19	84.80000 +0.80	84.80	83.80	84.00	383
04 Dec 19	84.00000 +0.00	84.80	84.00	84.00	62
03 Dec 19	84.00000 +0.20	85.60	84.00	84.00	685
02 Dec 19	83.80000 -0.20	85.00	83.80	84.00	1,048
29 Nov 19	84.00000 -0.40	85.60	83.60	84.80	4,152
28 Nov 19	84.40000 -0.20	85.20	84.40	84.60	475
27 Nov 19	84.60000 -1.00	85.60	84.40	85.20	3,938
26 Nov 19	85.60000 +0.60	85.60	84.40	85.00	45
25 Nov 19	85.00000 -0.40	85.80	85.00	85.40	291
22 Nov 19	85.40000 -0.60	86.40	85.40	86.00	155
21 Nov 19	86.00000 -1.00	87.80	85.40	87.00	882
20 Nov 19	87.00000 +0.80	87.80	86.00	86.00	458
19 Nov 19	86.20000 -0.80	87.80	86.00	87.00	2,135
18 Nov 19	87.00000 -0.20	88.40	87.00	87.20	1,399
15 Nov 19	87.20000 -0.60	88.60	87.20	87.80	167
14 Nov 19	87.80000 +0.60	87.80	87.60	87.80	114
13 Nov 19	87.20000 +0.20	87.20	86.80	87.00	155
12 Nov 19	87.00000 +0.60	87.80	86.20	86.20	694
11 Nov 19	86.40000 +0.00	87.00	86.40	86.40	378
08 Nov 19	86.40000 -1.20	87.60	86.40	87.60	969
07 Nov 19	87.60000 +0.60	87.60	86.40	87.00	374
06 Nov 19	87.00000 -1.40	88.80	87.00	88.40	112
05 Nov 19	88.40000 -0.40	89.20	87.20	88.80	379
04 Nov 19	88.80000 -0.20	89.60	88.40	89.40	187
01 Nov 19	89.00000 +0.00	89.00	89.00	89.00	109
31 Oct 19	89.00000 +0.20	89.00	87.60	88.60	283
30 Oct 19	88.80000 +0.80	89.00	87.20	87.80	395
29 Oct 19	88.00000 +0.20	88.00	87.80	87.80	11
28 Oct 19	87.80000 +0.20	87.80	87.00	87.20	632
25 Oct 19	87.60000 -1.00	89.00	87.60	88.60	151
24 Oct 19	88.60000 +0.80	88.80	87.60	87.80	131
23 Oct 19	87.80000 +0.00	88.80	87.80	87.80	201
22 Oct 19	87.80000 -1.00	88.80	87.80	88.80	165
21 Oct 19	88.80000 +0.60	89.00	88.00	89.00	68
18 Oct 19	88.20000 +0.60	89.00	88.00	88.00	330
17 Oct 19	87.60000 -1.40	89.40	87.60	89.00	631
16 Oct 19	89.00000 +1.40	89.00	88.00	88.00	143
15 Oct 19	87.60000 -0.40	88.40	87.60	88.00	726
14 Oct 19	88.00000 +0.00	89.80	88.00	88.20	409
11 Oct 19	88.00000 -1.00	89.00	88.00	89.00	172
10 Oct 19	89.00000 -1.00	90.00	89.00	90.00	73
09 Oct 19	90.00000 +0.80	90.00	89.20	89.20	21
08 Oct 19	89.20000 -1.40	90.60	89.20	90.60	173
07 Oct 19	90.60000 +1.40	90.60	88.80	88.80	336
04 Oct 19	89.20000 -0.20	90.00	89.20	89.40	55
03 Oct 19	89.40000 +0.60	89.40	88.60	88.80	61
02 Oct 19	88.80000 +0.00	88.80	88.60	88.80	79
01 Oct 19	88.80000 -0.60	89.20	88.80	89.20	38
30 Sep 19	89.40000 +0.40	89.40	89.00	89.00	8
27 Sep 19	89.00000 +0.20	89.40	88.40	88.80	324
26 Sep 19	88.80000 +0.40	88.80	88.20	88.40	203
25 Sep 19	88.40000 -0.60	89.40	88.40	89.00	89
24 Sep 19	89.00000 -0.20	89.20	88.40	89.20	117
23 Sep 19	89.20000 +0.00	90.00	89.00	89.20	135
20 Sep 19	89.20000 +0.00	90.00	89.20	89.20	146
19 Sep 19	89.20000 -0.40	90.00	89.20	89.60	257
18 Sep 19	89.60000 +0.40	90.00	89.20	89.20	109
17 Sep 19	89.20000 -0.20	90.00	89.20	89.40	121
16 Sep 19	89.40000 -0.20	89.80	89.40	89.60	188
13 Sep 19	89.60000 +1.40	89.60	88.20	88.20	201
12 Sep 19	88.20000 -0.80	90.00	88.20	89.00	462
11 Sep 19	89.00000 +0.00	89.00	89.00	89.00	10
10 Sep 19	89.00000 -0.60	96.20	89.00	89.60	675
09 Sep 19	89.60000 -0.40	90.00	89.60	89.60	84
06 Sep 19	90.00000 +0.40	90.00	89.60	89.60	8
05 Sep 19	89.60000 -0.20	90.20	89.60	89.80	57
04 Sep 19	89.80000 +0.60	89.80	89.20	89.20	89
03 Sep 19	89.20000 +1.00	89.20	88.20	88.20	211
02 Sep 19	88.20000 -2.80	90.00	87.60	87.60	603
30 Aug 19	91.00000 +0.60	91.00	90.40	90.40	489
29 Aug 19	90.40000 +0.80	90.40	89.60	89.60	65
28 Aug 19	89.60000 -0.40	90.20	89.60	90.20	160
27 Aug 19	90.00000 +0.60	90.00	89.20	89.40	25
26 Aug 19	89.40000 -0.20	89.60	89.40	89.60	21
23 Aug 19	89.60000 -0.20	89.80	89.60	89.80	91
22 Aug 19	89.80000 +0.20	89.80	89.60	89.80	266
21 Aug 19	89.60000 -0.60	90.20	87.60	90.20	200
20 Aug 19	90.20000 +1.00	90.60	89.20	89.20	207
19 Aug 19	89.20000 -0.40	89.60	89.20	89.60	29
16 Aug 19	89.60000 -0.20	89.60	89.60	89.60	13
15 Aug 19	89.80000 +0.20	89.80	89.40	89.40	26
14 Aug 19	89.60000 -0.20	90.00	89.60	89.80	56
13 Aug 19	89.80000 +0.20	89.80	89.40	89.60	183
12 Aug 19	89.60000 +0.20	89.60	89.60	89.60	8
09 Aug 19	89.40000 -0.60	90.00	88.80	90.00	90
08 Aug 19	90.00000 +0.20	90.20	89.80	89.80	36
07 Aug 19	89.80000 +0.40	89.80	88.80	89.60	169
06 Aug 19	89.40000 +0.20	91.00	89.20	89.40	377
05 Aug 19	89.20000 -1.00	91.00	89.20	90.00	265
02 Aug 19	90.20000 -0.20	90.40	89.20	90.40	141
01 Aug 19	90.40000 +1.40	90.40	89.00	89.00	256
31 Jul 19	89.00000 +1.20	89.60	87.80	87.80	374
30 Jul 19	87.80000 -0.60	88.40	87.80	88.40	139
29 Jul 19	88.40000 +0.60	88.40	87.80	88.40	141
26 Jul 19	87.80000 -0.40	89.00	87.80	88.20	1,297
25 Jul 19	88.20000 +0.20	89.40	88.00	88.00	341
24 Jul 19	88.00000 -2.00	90.40	88.00	90.00	666
23 Jul 19	90.00000 +0.00	90.00	89.20	90.00	40
22 Jul 19	90.00000 +0.40	90.00	89.20	89.20	118
19 Jul 19	89.60000 -0.80	91.80	89.60	91.00	599
18 Jul 19	90.40000 -0.80	92.00	90.40	92.00	472
17 Jul 19	91.20000 +0.20	92.00	90.60	90.60	201
16 Jul 19	91.00000 -0.60	92.80	91.00	91.60	413
15 Jul 19	91.60000 +0.00	91.60	91.40	91.60	75
12 Jul 19	91.60000 +0.60	91.60	90.60	91.00	181
11 Jul 19	91.00000 -0.40	91.60	90.20	91.00	285
10 Jul 19	91.40000 +0.40	91.40	90.40	90.80	131
09 Jul 19	91.00000 +0.40	91.00	90.40	90.60	289
08 Jul 19	90.60000 +0.60	92.60	90.20	90.60	343
05 Jul 19	90.00000 -0.80	91.20	89.80	90.80	621
04 Jul 19	90.80000 -0.20	92.60	90.60	91.00	277
03 Jul 19	91.00000 +1.20	91.00	89.80	89.80	227
02 Jul 19	89.80000 +0.60	89.80	89.00	89.00	552
01 Jul 19	89.20000 -0.40	90.60	89.20	89.60	217
28 Jun 19	89.60000 -0.80	90.60	89.00	90.60	3,611
27 Jun 19	90.40000 -2.00	91.60	90.00	91.60	730
26 Jun 19	92.40000 +0.40	92.60	90.00	92.00	535
25 Jun 19	92.00000 +3.20	96.00	88.60	88.80	1,208
24 Jun 19	88.80000 -1.00	89.40	88.80	89.40	1,189
21 Jun 19	89.80000 -0.20	90.00	88.00	90.00	2,069
20 Jun 19	90.00000 -1.20	91.20	89.00	91.20	2,719
19 Jun 19	91.20000 +0.00	91.20	90.60	90.80	86
18 Jun 19	91.20000 +0.20	91.20	89.40	91.00	391
17 Jun 19	91.00000 +0.20	91.00	90.40	90.60	195
14 Jun 19	90.80000 -1.00	91.80	89.80	91.80	260
13 Jun 19	91.80000 -0.40	92.20	89.60	92.20	2,084
12 Jun 19	92.20000 -0.20	92.40	91.80	92.40	150
11 Jun 19	92.40000 -0.20	92.40	92.00	92.20	728
10 Jun 19	92.60000 -0.60	93.00	92.00	93.00	621
07 Jun 19	93.20000 -0.80	94.40	93.20	94.00	26
06 Jun 19	94.00000 -2.00	96.40	94.00	96.00	316
05 Jun 19	96.00000 +0.60	96.00	95.40	95.40	45
04 Jun 19	95.40000 +0.40	96.00	94.60	95.20	144
03 Jun 19	95.00000 +0.20	95.40	94.00	95.00	155
31 May 19	94.80000 +0.00	95.00	94.20	94.80	361
30 May 19	94.80000 +0.20	94.80	94.40	94.60	137
29 May 19	94.60000 +0.40	94.60	94.40	94.40	228
28 May 19	94.20000 +0.20	94.20	93.40	93.80	60
27 May 19	94.00000 +1.00	94.00	93.00	93.00	58
24 May 19	93.00000 +0.40	93.00	92.00	92.60	347
23 May 19	92.60000 +0.20	92.60	92.00	92.40	93
22 May 19	92.40000 +1.20	92.40	91.20	91.20	156
21 May 19	91.20000 +1.20	91.40	89.60	89.60	661
20 May 19	90.00000 +0.00	90.40	89.20	90.40	282
17 May 19	90.00000 -0.20	91.00	90.00	90.00	134
16 May 19	90.20000 +0.20	90.80	89.20	90.00	1,938
15 May 19	90.00000 -0.40	90.80	90.00	90.20	168
14 May 19	90.40000 -0.60	91.20	90.40	91.00	225
13 May 19	91.00000 -1.00	92.20	91.00	91.80	322
10 May 19	92.00000 -1.20	93.20	92.00	93.20	599
09 May 19	93.20000 -0.60	94.00	93.20	94.00	170
08 May 19	93.80000 +1.60	94.00	91.60	92.20	814
07 May 19	92.20000 +0.20	92.20	91.00	92.00	487
06 May 19	92.00000 -1.20	94.00	92.00	94.00	212
03 May 19	93.20000 +0.60	93.20	92.00	92.00	417
02 May 19	92.60000 -1.80	94.40	92.60	94.40	282
30 Apr 19	94.40000 +0.00	94.40	93.00	94.00	611
29 Apr 19	94.40000 +0.00	94.60	94.00	94.60	134
26 Apr 19	94.40000 +0.00	94.80	94.40	94.60	89
25 Apr 19	94.40000 -1.20	95.80	94.40	95.40	479
24 Apr 19	95.60000 +0.20	95.60	95.20	95.40	120
23 Apr 19	95.40000 -2.60	97.80	95.40	97.80	260
18 Apr 19	98.00000 +1.60	98.00	95.40	96.60	707
17 Apr 19	96.40000 -0.60	97.00	96.00	97.00	212
16 Apr 19	97.00000 +1.40	97.00	95.40	96.40	162
15 Apr 19	95.60000 +0.60	96.00	95.60	95.60	128
12 Apr 19	95.00000 +0.20	95.40	94.20	94.80	148
11 Apr 19	94.80000 -0.40	95.20	94.80	95.20	553
10 Apr 19	95.20000 -1.80	99.80	94.80	97.00	1,295
09 Apr 19	97.00000 -1.40	98.40	97.00	98.40	476
08 Apr 19	98.40000 +0.80	98.60	97.00	97.20	671
05 Apr 19	97.60000 +2.20	97.60	95.80	95.80	671
04 Apr 19	95.40000 +0.80	95.40	93.60	94.20	570
03 Apr 19	94.60000 +2.40	95.00	92.20	92.20	587
02 Apr 19	92.20000 -0.80	93.00	91.60	93.00	646
01 Apr 19	93.00000 -0.20	93.80	92.80	93.00	194
29 Mar 19	93.20000 +0.20	93.20	93.20	93.20	16
28 Mar 19	93.00000 +1.20	93.20	92.00	92.00	201
27 Mar 19	91.80000 -0.40	92.60	91.80	92.20	382
26 Mar 19	92.20000 +0.40	93.00	91.80	91.80	162
25 Mar 19	91.80000 +0.00	92.60	91.80	92.40	1,296
22 Mar 19	91.80000 +0.00	92.40	91.80	91.80	430
21 Mar 19	91.80000 +0.00	92.40	91.60	91.80	346
20 Mar 19	91.80000 -0.20	92.40	91.80	92.00	122
19 Mar 19	92.00000 -0.20	92.40	91.40	92.20	678
18 Mar 19	92.20000 -0.60	93.00	91.80	92.60	301
15 Mar 19	92.80000 +0.80	92.80	92.00	92.00	251
14 Mar 19	92.00000 -0.20	92.40	92.00	92.00	90
13 Mar 19	92.20000 +0.20	92.40	91.40	92.00	366
12 Mar 19	92.00000 +0.20	92.40	91.40	91.80	158
11 Mar 19	91.80000 +1.00	91.80	90.60	90.60	153
08 Mar 19	90.80000 -0.80	90.80	90.60	90.80	141
07 Mar 19	91.60000 +1.00	91.60	90.80	90.80	36
06 Mar 19	90.60000 -2.60	92.20	90.00	92.20	131
05 Mar 19	93.20000 +0.60	93.60	90.00	92.60	511
04 Mar 19	92.60000 +1.00	92.80	90.00	90.00	890
01 Mar 19	91.60000 -0.80	92.80	91.20	92.40	159
28 Feb 19	92.40000 +1.00	92.60	90.20	91.60	390
27 Feb 19	91.40000 -1.00	92.60	91.40	92.60	224
26 Feb 19	92.40000 -0.20	92.60	92.00	92.40	779
25 Feb 19	92.60000 -0.40	93.00	92.40	93.00	681
22 Feb 19	93.00000 +0.20	93.00	92.60	92.80	223
21 Feb 19	92.80000 -0.60	93.40	92.80	93.20	366
20 Feb 19	93.40000 +0.40	93.40	92.20	93.00	480
19 Feb 19	93.00000 +0.20	93.00	92.20	93.00	202
18 Feb 19	92.80000 +0.40	93.00	92.00	92.40	163
15 Feb 19	92.40000 +0.00	92.40	92.00	92.20	125
14 Feb 19	92.40000 +0.40	92.80	92.00	92.00	123
13 Feb 19	92.00000 -0.20	92.20	92.00	92.20	168
12 Feb 19	92.20000 -0.20	92.80	92.00	92.20	235
11 Feb 19	92.40000 -1.20	93.60	92.40	93.60	90
08 Feb 19	93.60000 -2.00	95.40	92.20	95.40	523
07 Feb 19	95.60000 -0.40	96.00	94.60	95.80	310
06 Feb 19	96.00000 +0.80	96.00	95.00	95.00	17
05 Feb 19	95.20000 +0.00	95.20	93.20	95.20	351
04 Feb 19	95.20000 +0.60	95.20	94.60	94.60	251
01 Feb 19	94.60000 +0.40	94.60	94.20	94.20	189
31 Jan 19	94.20000 +0.20	94.20	93.00	93.80	87
30 Jan 19	94.00000 +1.80	94.00	91.80	91.80	154
29 Jan 19	92.20000 +1.40	92.20	90.60	90.80	121
28 Jan 19	90.80000 -0.20	92.00	90.80	91.00	182
25 Jan 19	91.00000 -1.00	92.40	91.00	92.00	384
24 Jan 19	92.00000 -0.20	92.20	91.20	92.20	100
23 Jan 19	92.20000 -0.20	92.20	91.20	92.00	139
22 Jan 19	92.40000 -0.20	93.00	91.20	93.00	140
21 Jan 19	92.60000 +0.60	92.60	91.60	92.20	171
18 Jan 19	92.00000 +2.00	92.00	89.40	90.00	538
17 Jan 19	90.00000 +0.80	90.80	88.00	89.60	293
16 Jan 19	89.20000 -2.20	91.40	89.20	91.40	241
15 Jan 19	91.40000 -1.80	94.20	90.00	94.20	211
14 Jan 19	93.20000 -2.00	95.20	93.20	95.20	310
11 Jan 19	95.20000 -0.40	96.40	94.20	95.60	109
10 Jan 19	95.60000 -2.20	98.20	95.40	97.80	386
09 Jan 19	97.80000 +3.60	97.80	94.60	94.60	1,933
08 Jan 19	94.20000 +1.20	96.20	94.00	95.00	241
07 Jan 19	93.00000 -4.40	98.20	93.00	97.40	722
04 Jan 19	97.40000 +0.20	97.40	97.20	97.20	16
03 Jan 19	97.20000 -2.20	98.80	96.60	98.80	84
02 Jan 19	99.40000 +4.40	103.50	95.80	95.80	644
31 Dec 18	95.00000 +0.80	95.00	94.00	94.60	256
28 Dec 18	94.20000 +1.00	94.20	92.80	93.40	163
27 Dec 18	93.20000 +3.60	93.20	89.00	89.00	792
24 Dec 18	89.60000 +3.40	89.60	87.00	87.60	568
21 Dec 18	86.20000 -1.00	87.60	86.20	87.20	432
20 Dec 18	87.20000 +0.00	87.20	86.20	87.20	1,938
19 Dec 18	87.20000 +1.80	87.20	85.40	85.40	2,361
18 Dec 18	85.40000 -2.00	88.80	85.40	88.80	977
17 Dec 18	87.40000 -1.60	90.00	87.20	90.00	490
14 Dec 18	89.00000 -3.80	92.80	87.20	92.80	1,418
13 Dec 18	92.80000 -1.20	94.60	92.80	94.20	775
12 Dec 18	94.00000 +0.00	94.40	94.00	94.00	417
11 Dec 18	94.00000 +0.20	94.40	93.80	94.00	23
10 Dec 18	93.80000 -0.60	94.80	93.80	94.80	449
07 Dec 18	94.40000 +0.60	94.40	93.80	94.00	83
06 Dec 18	93.80000 -0.60	94.60	93.80	94.40	462
05 Dec 18	94.40000 +0.20	95.00	94.20	95.00	433
04 Dec 18	94.20000 -0.80	95.40	94.00	94.80	491
03 Dec 18	95.00000 +1.00	95.00	94.00	95.00	109
30 Nov 18	94.00000 +0.00	95.00	94.00	94.20	110
29 Nov 18	94.00000 -1.00	95.00	94.00	94.80	77
28 Nov 18	95.00000 +0.20	95.00	94.00	94.80	1,185
27 Nov 18	94.80000 +0.00	94.80	92.80	94.80	717
26 Nov 18	94.80000 +0.80	95.00	93.80	93.80	99
23 Nov 18	94.00000 +1.00	95.00	93.20	93.40	2,537
22 Nov 18	93.00000 +1.20	93.00	91.80	91.80	23
21 Nov 18	91.80000 -0.20	93.00	91.80	92.00	1,033
20 Nov 18	92.00000 -0.40	93.00	91.20	91.20	264
19 Nov 18	92.40000 -2.40	94.80	92.40	94.80	210
16 Nov 18	94.80000 +3.40	94.80	91.40	91.40	501
15 Nov 18	91.40000 -1.20	92.80	91.40	92.60	171
14 Nov 18	92.60000 +0.20	92.60	92.00	92.00	267
13 Nov 18	92.40000 -1.40	94.00	91.40	93.80	460
12 Nov 18	93.80000 -1.20	95.00	93.60	95.00	289
09 Nov 18	95.00000 +0.20	95.00	93.60	94.20	256
08 Nov 18	94.80000 +0.00	95.00	94.20	94.80	183
07 Nov 18	94.80000 +0.00	95.00	94.00	94.80	67
06 Nov 18	94.80000 +0.60	94.80	93.60	94.20	73
05 Nov 18	94.20000 +1.80	94.40	92.40	92.40	237
02 Nov 18	92.40000 +1.80	92.40	90.40	90.40	776
01 Nov 18	90.60000 +0.00	91.40	90.60	90.60	188
31 Oct 18	90.60000 +0.60	90.80	90.00	90.60	390
30 Oct 18	90.00000 -2.20	92.20	90.00	92.00	1,261
29 Oct 18	92.20000 -1.80	94.00	92.00	94.00	444
26 Oct 18	94.00000 +0.60	94.00	92.20	93.20	200
25 Oct 18	93.40000 +0.20	93.40	92.60	93.20	96
24 Oct 18	93.20000 +1.20	93.20	92.00	92.00	138
23 Oct 18	92.00000 +0.80	92.00	91.20	91.20	186
22 Oct 18	91.20000 +0.00	93.20	91.00	92.00	492
19 Oct 18	91.20000 -1.80	93.80	90.60	93.80	394
18 Oct 18	93.00000 -4.60	98.20	92.20	97.60	1,010
17 Oct 18	97.60000 -0.40	99.40	97.20	97.80	539
16 Oct 18	98.00000 -1.00	98.40	98.00	98.00	212
15 Oct 18	99.00000 +0.00	99.60	98.00	99.60	110
12 Oct 18	99.00000 -1.00	100.00	99.00	99.00	233
11 Oct 18	100.00000 -1.50	101.50	99.60	101.00	553
10 Oct 18	101.50000 -5.00	106.50	101.50	106.00	727
09 Oct 18	106.50000 +1.00	106.50	105.00	105.50	100
08 Oct 18	105.50000 +0.50	106.50	105.00	105.00	258
05 Oct 18	105.00000 -1.00	106.00	105.00	106.00	130
04 Oct 18	106.00000 +0.00	106.00	105.00	105.50	407
03 Oct 18	106.00000 +0.00	106.00	104.50	105.50	182
02 Oct 18	106.00000 +0.50	106.00	104.00	105.50	1,470
01 Oct 18	105.50000 -4.50	110.00	101.00	110.00	5,062
28 Sep 18	110.00000 +0.00	110.00	110.00	110.00	67
27 Sep 18	110.00000 +0.00	111.00	109.50	110.50	151
26 Sep 18	110.00000 +0.00	111.00	110.00	110.50	88
25 Sep 18	110.00000 +0.00	111.00	110.00	110.50	217
24 Sep 18	110.00000 +0.00	112.00	110.00	110.50	796
21 Sep 18	110.00000 +0.00	111.00	110.00	110.50	157
20 Sep 18	110.00000 +0.00	113.00	110.00	113.00	188
19 Sep 18	110.00000 +0.00	111.50	110.00	111.50	195
18 Sep 18	110.00000 +0.00	111.50	110.00	110.00	100
17 Sep 18	110.00000 +0.00	112.00	110.00	110.50	97
14 Sep 18	110.00000 +0.00	111.50	110.00	110.00	217
13 Sep 18	110.00000 +0.00	111.50	110.00	110.50	168
12 Sep 18	110.00000 -2.50	112.50	109.50	112.00	869
11 Sep 18	112.50000 +5.00	112.50	109.00	110.00	1,087
10 Sep 18	107.50000 +0.00	109.00	106.50	107.50	294
07 Sep 18	107.50000 -0.50	111.50	105.00	111.50	417
06 Sep 18	108.00000 -1.50	112.50	108.00	112.50	329
05 Sep 18	109.50000 +0.00	110.00	108.00	109.50	139
04 Sep 18	109.50000 +0.00	110.00	108.00	109.50	260
03 Sep 18	109.50000 -1.00	110.00	107.50	109.50	199
31 Aug 18	110.50000 +1.50	111.00	109.50	109.50	108
30 Aug 18	109.00000 -1.50	110.50	109.00	110.50	142
29 Aug 18	110.50000 +0.00	110.50	109.00	110.50	81
28 Aug 18	110.50000 +0.50	110.50	109.50	110.00	22
27 Aug 18	110.00000 -1.50	111.50	110.00	111.50	200
24 Aug 18	111.50000 +1.00	111.50	110.50	110.50	102
23 Aug 18	110.50000 -1.00	111.50	110.50	111.50	117
22 Aug 18	111.50000 +0.50	112.00	111.50	111.50	60
21 Aug 18	111.00000 -1.00	112.00	111.00	112.00	115
20 Aug 18	112.00000 +0.00	112.00	111.00	111.00	144
17 Aug 18	112.00000 +0.50	112.00	111.00	111.50	69
16 Aug 18	111.50000 -1.50	112.50	111.50	112.50	213
15 Aug 18	113.00000 +0.00	113.00	113.00	113.00	46
14 Aug 18	113.00000 +1.50	113.00	111.50	111.50	378
13 Aug 18	111.50000 +0.50	112.00	110.00	110.50	493
10 Aug 18	111.00000 +0.50	111.50	110.00	110.50	575
09 Aug 18	110.50000 -1.00	113.50	110.50	112.00	248
08 Aug 18	111.50000 +1.50	113.50	110.50	110.50	877
07 Aug 18	110.00000 +1.00	111.00	109.00	109.50	170
06 Aug 18	109.00000 -2.00	114.00	109.00	113.00	1,305
03 Aug 18	111.00000 -2.00	113.00	111.00	113.00	158
02 Aug 18	113.00000 +2.00	113.00	110.00	111.00	505
01 Aug 18	111.00000 +4.00	111.00	106.50	110.00	1,229
31 Jul 18	107.00000 -2.50	110.00	107.00	110.00	862
30 Jul 18	109.50000 +2.50	109.50	105.00	105.50	681
27 Jul 18	107.00000 +4.50	108.00	102.50	102.50	967
26 Jul 18	102.50000 -2.00	104.00	102.50	103.50	338
25 Jul 18	104.50000 +4.00	104.50	100.50	100.50	577
24 Jul 18	100.50000 -1.50	102.00	100.50	102.00	348
23 Jul 18	102.00000 +1.00	102.00	100.00	100.00	469
20 Jul 18	101.00000 +1.60	102.50	99.00	99.00	422
19 Jul 18	99.40000 -3.10	103.00	99.40	102.50	459
18 Jul 18	102.50000 -1.00	102.50	100.00	101.00	339
17 Jul 18	103.50000 +0.00	106.00	102.50	103.50	2,966
16 Jul 18	103.50000 -0.50	105.00	102.00	105.00	10,667
13 Jul 18	104.00000 +3.50	104.00	100.00	100.00	166
12 Jul 18	100.50000 +3.30	100.50	98.00	98.00	1,014
11 Jul 18	97.20000 -0.20	97.60	97.20	97.60	39
10 Jul 18	97.40000 -0.60	98.20	97.00	98.00	502
09 Jul 18	98.00000 +2.00	98.00	96.00	96.40	582
06 Jul 18	96.00000 +1.00	98.20	94.80	95.00	1,021
05 Jul 18	95.00000 -0.20	95.80	95.00	95.20	438
04 Jul 18	95.20000 -0.60	96.00	95.00	95.80	78
03 Jul 18	95.80000 +0.00	96.00	95.00	95.80	228
02 Jul 18	95.80000 +0.00	97.20	95.60	95.60	142
29 Jun 18	95.80000 +0.00	97.40	95.00	95.80	273
28 Jun 18	95.80000 -0.20	95.80	94.20	94.20	106
27 Jun 18	96.00000 -1.20	97.40	95.20	97.40	208
26 Jun 18	97.20000 +0.00	97.60	97.20	97.20	35
25 Jun 18	97.20000 +0.00	99.00	96.40	99.00	131
22 Jun 18	97.20000 -1.60	99.60	97.20	98.80	266
21 Jun 18	98.80000 +0.00	99.60	98.00	99.00	196
20 Jun 18	98.80000 +0.00	99.00	98.00	98.60	274
19 Jun 18	98.80000 +1.00	98.80	97.00	98.00	137
18 Jun 18	97.80000 -0.80	98.00	97.60	98.00	181
15 Jun 18	98.60000 +1.80	98.60	97.00	97.40	235
14 Jun 18	96.80000 +1.60	97.60	95.20	95.40	447
13 Jun 18	95.20000 +0.00	96.00	95.00	95.00	285
12 Jun 18	95.20000 +0.00	95.20	94.40	95.20	120
11 Jun 18	95.20000 +0.00	96.00	95.20	96.00	92
08 Jun 18	95.20000 -0.80	96.20	95.20	95.80	134
07 Jun 18	96.00000 -0.20	96.80	95.60	96.20	93
06 Jun 18	96.20000 +0.20	98.00	96.00	96.00	256
05 Jun 18	96.00000 +0.00	96.00	94.40	95.80	180
04 Jun 18	96.00000 +2.00	96.00	94.00	94.00	394
01 Jun 18	94.00000 +1.00	95.00	92.20	92.80	804
31 May 18	93.00000 +2.00	93.80	91.60	91.60	892
30 May 18	91.00000 +0.00	92.60	91.00	91.60	334
29 May 18	91.00000 -3.00	93.40	91.00	93.40	817
28 May 18	94.00000 -0.40	94.80	94.00	94.80	285
25 May 18	94.40000 +0.40	95.00	94.40	95.00	330
24 May 18	94.00000 -0.60	95.40	94.00	94.60	404
23 May 18	94.60000 -1.00	96.20	94.40	95.60	247
22 May 18	95.60000 -0.80	97.00	95.40	97.00	320
21 May 18	96.40000 +0.00	97.20	96.40	97.00	49
18 May 18	96.40000 +1.00	97.60	95.60	95.60	398
17 May 18	95.40000 -1.80	98.00	95.40	98.00	205
16 May 18	97.20000 -5.80	104.50	97.20	103.50	1,696
15 May 18	103.00000 +0.00	105.00	102.00	105.00	1,379
14 May 18	103.00000 +0.00	105.00	102.50	102.50	478
11 May 18	103.00000 -1.50	104.50	102.50	104.00	112
10 May 18	104.50000 +0.50	105.00	102.50	103.50	212
09 May 18	104.00000 +1.00	104.00	103.00	103.50	423
08 May 18	103.00000 +0.00	104.00	103.00	103.00	49
07 May 18	103.00000 -3.00	105.50	103.00	105.00	529
04 May 18	106.00000 +0.50	107.50	104.50	106.50	309
03 May 18	105.50000 +0.00	107.00	104.50	107.00	349
02 May 18	105.50000 +1.00	110.00	104.00	110.00	727
30 Apr 18	104.50000 +0.50	104.50	103.00	104.00	410
27 Apr 18	104.00000 +5.20	104.50	98.00	98.60	2,400
26 Apr 18	98.80000 -0.20	99.00	97.80	98.80	382
25 Apr 18	99.00000 +0.60	99.00	98.00	98.60	356
24 Apr 18	98.40000 -0.40	98.80	98.00	98.80	954
23 Apr 18	98.80000 -0.20	99.60	98.80	99.60	222
20 Apr 18	99.00000 +0.00	99.20	98.40	98.80	74
19 Apr 18	99.00000 +0.20	99.00	98.00	98.00	760
18 Apr 18	98.80000 -0.40	99.20	98.00	99.00	522
17 Apr 18	99.20000 +0.60	99.40	97.60	97.60	735
16 Apr 18	98.60000 +1.80	98.60	96.60	96.60	766
13 Apr 18	96.80000 -2.80	101.00	96.00	99.60	1,336
12 Apr 18	99.60000 -0.90	100.50	99.60	100.50	271
11 Apr 18	100.50000 +0.90	100.50	98.00	98.60	782
10 Apr 18	99.60000 +0.60	99.60	98.60	98.60	493
09 Apr 18	99.00000 +1.80	100.00	97.20	97.20	481
06 Apr 18	97.20000 +1.20	97.40	95.40	96.00	11,715
05 Apr 18	96.00000 +0.80	96.00	95.00	95.20	428
04 Apr 18	95.20000 -0.60	96.00	94.00	96.00	1,075
03 Apr 18	95.80000 +1.00	95.80	95.00	95.00	403
29 Mar 18	94.80000 +0.00	96.00	94.00	94.80	3,346
28 Mar 18	94.80000 +0.20	94.80	94.20	94.20	396
27 Mar 18	94.60000 +0.60	94.60	94.00	94.00	1,356
26 Mar 18	94.00000 +2.00	94.80	92.00	92.00	1,615
23 Mar 18	92.00000 -0.20	92.40	91.40	92.20	332
22 Mar 18	92.20000 +0.20	92.20	91.40	91.40	391
21 Mar 18	92.00000 -0.40	93.40	91.60	92.80	562
20 Mar 18	92.40000 -1.20	93.80	91.40	93.60	404
19 Mar 18	93.60000 +0.00	94.20	93.60	94.00	455
16 Mar 18	93.60000 +0.00	94.20	93.00	93.20	237
15 Mar 18	93.60000 -0.80	94.80	93.40	94.80	155
14 Mar 18	94.40000 +0.20	94.60	92.40	94.60	1,369
13 Mar 18	94.20000 -3.00	97.20	93.60	97.20	1,113
12 Mar 18	97.20000 -2.60	100.00	97.20	100.00	2,308
09 Mar 18	99.80000 +0.80	100.00	98.20	98.80	949
08 Mar 18	99.00000 +1.00	99.00	98.00	98.00	5,495
07 Mar 18	98.00000 -0.20	99.00	96.60	98.20	1,960
06 Mar 18	98.20000 -1.20	99.60	97.60	99.40	1,367
05 Mar 18	99.40000 +0.40	99.40	97.40	97.40	628
02 Mar 18	99.00000 +2.00	99.00	97.00	97.00	647
01 Mar 18	97.00000 +0.60	97.00	95.60	96.40	395
28 Feb 18	96.40000 -1.60	98.00	96.40	98.00	454
27 Feb 18	98.00000 -1.00	99.20	98.00	98.40	219
26 Feb 18	99.00000 +0.00	99.80	99.00	99.80	1,085
23 Feb 18	99.00000 +0.00	99.80	98.20	99.00	338
22 Feb 18	99.00000 +0.00	99.80	99.00	99.80	323
21 Feb 18	99.00000 -0.20	99.80	99.00	99.20	191
20 Feb 18	99.20000 +0.60	99.80	97.20	99.00	880
19 Feb 18	98.60000 -0.20	98.60	98.20	98.60	168
16 Feb 18	98.80000 -0.40	99.80	98.80	99.00	1,184
15 Feb 18	99.20000 +4.00	99.80	95.00	95.20	2,423
14 Feb 18	95.20000 -3.00	98.40	93.60	98.20	975
13 Feb 18	98.20000 -1.60	99.80	97.80	99.60	1,830
12 Feb 18	99.80000 +0.20	101.00	97.80	97.80	1,124
09 Feb 18	99.60000 +0.80	100.00	98.80	98.80	2,671
08 Feb 18	98.80000 +0.00	99.60	98.80	98.80	1,198
07 Feb 18	98.80000 -0.20	99.60	98.60	99.00	951
06 Feb 18	99.00000 +0.00	99.60	98.00	99.00	3,299
05 Feb 18	99.00000 +0.00	99.80	98.80	99.20	1,831
02 Feb 18	99.00000 +0.00	99.60	98.00	99.00	1,741
01 Feb 18	99.00000 +3.00	99.00	96.00	96.00	1,341
31 Jan 18	96.00000 +3.20	98.00	93.00	94.00	4,160
30 Jan 18	92.80000 +0.80	93.40	91.00	91.00	1,289
29 Jan 18	92.00000 +0.20	92.60	91.80	92.00	430
26 Jan 18	91.80000 +1.80	92.00	90.00	90.60	546
25 Jan 18	90.00000 +0.00	90.00	89.60	89.80	312
24 Jan 18	90.00000 +0.00	90.00	89.40	90.00	456
23 Jan 18	90.00000 -0.80	90.40	89.20	90.40	2,062
22 Jan 18	90.80000 -3.20	94.00	90.80	94.00	703
19 Jan 18	94.00000 -3.00	98.80	93.20	98.00	2,025
18 Jan 18	97.00000 +8.00	97.00	89.40	89.40	1,996
17 Jan 18	89.00000 +0.80	91.00	88.00	88.00	1,736
16 Jan 18	88.20000 +1.20	88.40	86.40	86.40	999
15 Jan 18	87.00000 +1.20	89.00	84.80	85.80	9,523
12 Jan 18	85.80000 +2.80	85.80	82.80	82.80	1,954
11 Jan 18	83.00000 +0.60	83.00	82.00	82.00	784
10 Jan 18	82.40000 +1.00	82.40	81.40	81.60	312
09 Jan 18	81.40000 +0.40	82.80	80.80	81.00	1,072
08 Jan 18	81.00000 +0.40	83.00	80.40	81.00	1,374
05 Jan 18	80.60000 -0.80	81.60	80.00	81.20	2,060
04 Jan 18	81.40000 +0.00	83.00	81.20	81.40	3,512
03 Jan 18	81.40000 -1.20	82.60	81.40	82.60	594
02 Jan 18	82.60000 -0.71	85.00	81.80	83.40	1,135
29 Dec 17	83.31000 -0.37	83.94	83.31	83.69	371
28 Dec 17	83.68000 -0.52	84.29	83.68	84.00	283
27 Dec 17	84.20000 +0.55	84.20	83.50	83.60	1,891
22 Dec 17	83.65000 -0.84	84.00	83.50	84.00	2,164
21 Dec 17	84.49000 +0.99	84.50	83.40	83.49	1,767
20 Dec 17	83.50000 +0.54	83.50	82.49	82.75	1,205
19 Dec 17	82.96000 +0.00	83.55	82.58	82.96	782
18 Dec 17	82.96000 +0.76	84.15	82.00	82.20	970
15 Dec 17	82.20000 -0.01	82.59	81.91	82.22	818
14 Dec 17	82.21000 +0.04	82.48	82.16	82.17	430
13 Dec 17	82.17000 +0.28	82.92	81.89	81.89	894
12 Dec 17	81.89000 +0.00	82.25	81.89	81.89	335
11 Dec 17	81.89000 -1.11	82.59	81.01	82.59	897
08 Dec 17	83.00000 -0.95	84.48	82.02	83.94	1,221
07 Dec 17	83.95000 +0.13	83.95	83.20	83.20	1,729
06 Dec 17	83.82000 +0.00	84.50	83.20	83.82	732
05 Dec 17	83.82000 +0.01	84.00	83.51	83.51	1,273
04 Dec 17	83.81000 -0.19	84.00	83.51	84.00	931
01 Dec 17	84.00000 +0.00	84.91	84.00	84.01	977
30 Nov 17	84.00000 +0.00	84.70	84.00	84.01	4,163
29 Nov 17	84.00000 -0.06	84.25	83.70	83.99	888
28 Nov 17	84.06000 +0.06	84.08	83.50	84.00	1,509
27 Nov 17	84.00000 +0.00	84.09	83.51	83.99	1,827
24 Nov 17	84.00000 +0.20	84.22	83.52	83.52	4,155
23 Nov 17	83.80000 +0.00	84.50	83.80	84.50	526
22 Nov 17	83.80000 +0.19	84.50	83.80	84.48	381
21 Nov 17	83.61000 -0.39	84.50	83.50	83.99	462
20 Nov 17	84.00000 +0.11	84.25	83.51	84.00	3,132
17 Nov 17	83.89000 +0.46	84.90	83.25	83.43	738
16 Nov 17	83.43000 +0.43	83.95	82.76	83.00	420
15 Nov 17	83.00000 +0.17	83.49	82.83	82.84	990
14 Nov 17	82.83000 +0.27	83.64	82.56	82.56	336
13 Nov 17	82.56000 -0.20	83.23	82.29	82.77	1,395
10 Nov 17	82.76000 -0.54	83.80	82.76	83.00	452
09 Nov 17	83.30000 -0.20	83.95	83.01	83.45	901
08 Nov 17	83.50000 +0.99	84.00	82.60	82.61	1,492
07 Nov 17	82.51000 +0.46	83.50	82.05	82.06	795
06 Nov 17	82.05000 +0.04	83.00	82.00	82.00	343
03 Nov 17	82.01000 +1.40	84.00	81.00	81.01	1,495
02 Nov 17	80.61000 -0.63	81.50	80.50	81.24	491
01 Nov 17	81.24000 +0.73	81.24	80.51	80.51	164
31 Oct 17	80.51000 -0.99	82.00	80.51	81.50	415
30 Oct 17	81.50000 -0.50	82.20	81.00	82.08	1,084
27 Oct 17	82.00000 +0.50	82.00	81.27	81.50	177
26 Oct 17	81.50000 -0.20	82.19	81.16	81.70	238
25 Oct 17	81.70000 -0.05	82.10	81.70	81.75	248
24 Oct 17	81.75000 -0.25	82.20	81.75	81.99	1,254
23 Oct 17	82.00000 +0.72	82.00	81.01	81.43	805
20 Oct 17	81.28000 +0.28	81.28	81.00	81.00	334
19 Oct 17	81.00000 -0.18	81.25	80.91	81.00	1,084
18 Oct 17	81.18000 +0.27	81.18	80.91	80.91	1,550
17 Oct 17	80.91000 +0.16	81.24	80.75	81.10	944
16 Oct 17	80.75000 -0.63	81.38	80.60	81.38	972
13 Oct 17	81.38000 +0.38	81.40	81.00	81.01	598
12 Oct 17	81.00000 +0.00	82.00	80.51	81.00	453
11 Oct 17	81.00000 -0.02	81.49	80.70	81.02	511
10 Oct 17	81.02000 +0.03	81.60	80.50	80.50	3,301
09 Oct 17	80.99000 +0.47	81.00	80.50	80.50	1,156
06 Oct 17	80.52000 +0.02	81.00	80.50	80.52	912
05 Oct 17	80.50000 +1.10	80.89	79.00	79.00	11,618
04 Oct 17	79.40000 +0.15	79.40	79.10	79.26	407
03 Oct 17	79.25000 -0.09	79.34	79.25	79.34	10,668
02 Oct 17	79.34000 -0.02	79.40	79.29	79.29	59
29 Sep 17	79.36000 +0.46	79.37	78.90	78.90	696
28 Sep 17	78.90000 -0.05	78.94	78.50	78.94	56
27 Sep 17	78.95000 +1.21	78.95	77.50	77.74	675
26 Sep 17	77.74000 +0.90	77.74	76.84	76.86	446
25 Sep 17	76.84000 -0.66	77.50	76.84	77.00	221
22 Sep 17	77.50000 -0.21	77.99	77.20	77.71	130
21 Sep 17	77.71000 +0.89	78.30	76.60	76.83	763
20 Sep 17	76.82000 -0.68	78.00	76.82	78.00	182
19 Sep 17	77.50000 -0.20	77.70	77.41	77.69	435
18 Sep 17	77.70000 +0.20	77.70	77.25	77.50	151
15 Sep 17	77.50000 +0.26	77.50	77.20	77.24	822
14 Sep 17	77.24000 +0.26	77.24	76.80	76.98	185
13 Sep 17	76.98000 +0.97	77.19	76.39	76.50	679
12 Sep 17	76.01000 -0.49	77.20	76.01	76.90	923
11 Sep 17	76.50000 -0.30	76.90	76.50	76.80	212
08 Sep 17	76.80000 +0.30	76.80	76.47	76.51	6,321
07 Sep 17	76.50000 -0.19	76.80	75.50	76.69	577
06 Sep 17	76.69000 +0.18	76.69	76.25	76.51	105
05 Sep 17	76.51000 -0.09	76.80	76.51	76.60	93
04 Sep 17	76.60000 +0.00	76.60	76.50	76.60	109
01 Sep 17	76.60000 +0.00	76.60	76.25	76.59	311
31 Aug 17	76.60000 +0.00	76.60	76.60	76.60	338
30 Aug 17	76.60000 +0.10	76.69	76.50	76.50	231
29 Aug 17	76.50000 -0.29	77.35	76.01	77.35	614
28 Aug 17	76.79000 +0.39	77.35	76.78	77.35	19
25 Aug 17	76.40000 -0.80	77.20	76.40	77.20	163
24 Aug 17	77.20000 +0.10	77.20	77.00	77.11	1,281
23 Aug 17	77.10000 +0.00	77.19	77.10	77.11	154
22 Aug 17	77.10000 +0.30	77.19	76.80	76.80	320
21 Aug 17	76.80000 +0.00	76.85	76.80	76.80	42
18 Aug 17	76.80000 -0.20	77.00	76.80	77.00	33
17 Aug 17	77.00000 -0.19	77.19	77.00	77.19	42
16 Aug 17	77.19000 +0.00	77.19	76.50	77.18	309
15 Aug 17	77.19000 +0.00	77.20	77.19	77.19	54
14 Aug 17	77.19000 -0.18	77.37	77.00	77.37	160
11 Aug 17	77.37000 -0.14	77.51	77.01	77.51	149
10 Aug 17	77.51000 +0.01	77.51	77.50	77.50	26
09 Aug 17	77.50000 +0.70	77.50	76.40	76.80	227
08 Aug 17	76.80000 +0.79	76.80	76.01	76.01	314
07 Aug 17	76.01000 +0.00	76.10	76.01	76.01	148
04 Aug 17	76.01000 +0.01	76.20	75.90	76.00	140
03 Aug 17	76.00000 -0.70	76.80	76.00	76.70	457
02 Aug 17	76.70000 +0.20	77.00	76.49	76.50	262
01 Aug 17	76.50000 +0.00	76.51	76.01	76.20	251
31 Jul 17	76.50000 +0.61	78.45	75.79	75.89	2,682
28 Jul 17	75.89000 +0.74	75.89	75.20	75.20	197
27 Jul 17	75.15000 -0.37	75.89	74.81	75.89	588
26 Jul 17	75.52000 -0.40	75.92	75.30	75.90	128
25 Jul 17	75.92000 +0.83	75.95	75.00	75.09	25,408
24 Jul 17	75.09000 +0.49	75.50	74.55	74.60	915
21 Jul 17	74.60000 -1.38	75.97	74.60	75.97	790
20 Jul 17	75.98000 -0.02	76.00	75.85	75.99	118
19 Jul 17	76.00000 -0.05	76.50	75.95	76.05	418
18 Jul 17	76.05000 -1.05	76.49	75.95	76.25	927
17 Jul 17	77.10000 -0.40	77.51	77.10	77.50	381
14 Jul 17	77.50000 +0.00	78.00	77.50	77.50	350
13 Jul 17	77.50000 +0.51	77.50	76.99	76.99	629
12 Jul 17	76.99000 -0.91	77.89	76.85	77.70	5,067
11 Jul 17	77.90000 -0.10	78.00	77.51	78.00	183
10 Jul 17	78.00000 +0.50	78.00	77.40	78.00	742
07 Jul 17	77.50000 -0.30	77.80	77.00	77.79	357
06 Jul 17	77.80000 +0.80	78.00	77.10	77.10	734
05 Jul 17	77.00000 +0.20	77.40	76.82	76.82	251
04 Jul 17	76.80000 -0.90	77.65	76.80	77.50	353
03 Jul 17	77.70000 +0.70	77.70	76.80	76.99	548
30 Jun 17	77.00000 +0.12	77.00	76.50	76.88	443
29 Jun 17	76.88000 -0.10	76.88	76.20	76.20	194
28 Jun 17	76.98000 +0.43	76.98	76.19	76.54	275
27 Jun 17	76.55000 -0.14	76.70	76.20	76.69	160
26 Jun 17	76.69000 +0.67	76.70	76.02	76.49	471
23 Jun 17	76.02000 -0.68	76.70	76.01	76.70	787
22 Jun 17	76.70000 -0.40	77.50	76.70	77.10	409
21 Jun 17	77.10000 +0.40	77.67	76.50	76.70	301
20 Jun 17	76.70000 +0.00	77.00	76.50	76.50	743
19 Jun 17	76.70000 +1.20	76.70	75.50	75.70	486
16 Jun 17	75.50000 +0.50	75.50	74.80	75.00	305
15 Jun 17	75.00000 +0.00	75.20	74.55	75.19	369
14 Jun 17	75.00000 -0.09	75.19	74.50	75.00	311
13 Jun 17	75.09000 +1.29	75.09	73.75	73.80	680
12 Jun 17	73.80000 +0.00	73.80	73.70	73.80	658
09 Jun 17	73.80000 -0.30	74.10	73.60	73.80	5,044
08 Jun 17	74.10000 +0.40	74.10	73.70	73.70	1,597
07 Jun 17	73.70000 -0.08	74.00	73.70	73.78	356
06 Jun 17	73.78000 -0.22	74.01	73.50	74.00	301
05 Jun 17	74.00000 -0.08	74.24	74.00	74.08	336
02 Jun 17	74.08000 -0.01	74.98	73.70	74.98	775
01 Jun 17	74.09000 -0.31	74.50	74.00	74.40	423
31 May 17	74.40000 -0.55	74.95	74.00	74.95	1,317
30 May 17	74.95000 +2.26	74.95	72.69	72.69	1,007
29 May 17	72.69000 +0.40	72.70	72.28	72.28	359
26 May 17	72.29000 +0.09	72.29	72.20	72.20	81
25 May 17	72.20000 -0.10	72.29	72.20	72.29	101
24 May 17	72.30000 +0.20	72.30	72.09	72.10	88
23 May 17	72.10000 +0.09	72.10	72.00	72.01	143
22 May 17	72.01000 +0.01	72.01	71.74	71.74	336
19 May 17	72.00000 +0.40	72.00	71.59	71.59	150
18 May 17	71.60000 -0.40	72.01	71.30	72.00	513
17 May 17	72.00000 -0.72	72.72	72.00	72.72	542
16 May 17	72.72000 +0.42	72.72	72.20	72.29	196
15 May 17	72.30000 +0.17	72.93	72.00	72.34	726
12 May 17	72.13000 -0.22	72.35	71.70	72.00	225
11 May 17	72.35000 +0.14	72.36	72.00	72.36	520
10 May 17	72.21000 +0.01	72.75	72.00	72.50	732
09 May 17	72.20000 -0.06	72.75	72.20	72.50	359
08 May 17	72.26000 +0.26	72.80	71.95	71.95	507
05 May 17	72.00000 +0.19	72.30	71.82	71.82	724
04 May 17	71.81000 +0.31	72.25	71.00	71.42	1,424
03 May 17	71.50000 +0.85	71.50	70.70	70.70	1,418
02 May 17	70.65000 -0.03	70.65	70.50	70.64	196
28 Apr 17	70.68000 +0.00	70.68	70.20	70.37	318
27 Apr 17	70.68000 +0.67	70.68	70.01	70.01	320
26 Apr 17	70.01000 +0.01	70.49	70.00	70.01	689
25 Apr 17	70.00000 +0.01	70.69	69.70	69.99	1,380
24 Apr 17	69.99000 +0.09	69.99	69.90	69.91	284
21 Apr 17	69.90000 +0.30	69.90	69.60	69.65	441
20 Apr 17	69.60000 +0.60	69.80	68.80	69.00	653
19 Apr 17	69.00000 +0.00	69.10	68.80	69.00	234
18 Apr 17	69.00000 +0.00	69.10	69.00	69.10	1,519
13 Apr 17	69.00000 -0.05	69.01	69.00	69.01	484
12 Apr 17	69.05000 +0.05	69.20	68.90	69.00	1,424
11 Apr 17	69.00000 +0.00	69.59	69.00	69.00	1,205
10 Apr 17	69.00000 -0.10	69.11	68.90	69.10	546
07 Apr 17	69.10000 +0.10	69.10	69.00	69.00	277
06 Apr 17	69.00000 +0.00	69.10	68.00	69.01	2,415
05 Apr 17	69.00000 +0.00	69.40	68.60	69.00	10,882
04 Apr 17	69.00000 -0.50	69.51	68.60	69.50	3,219
03 Apr 17	69.50000 +0.40	69.50	68.50	68.50	844
31 Mar 17	69.10000 +0.00	69.10	68.51	68.80	714
30 Mar 17	69.10000 +0.10	69.30	69.00	69.00	761
29 Mar 17	69.00000 -0.10	69.20	69.00	69.10	260
28 Mar 17	69.10000 +0.10	69.10	68.80	68.85	411
27 Mar 17	69.00000 +0.00	69.10	69.00	69.00	191
24 Mar 17	69.00000 +0.01	69.29	68.61	69.28	1,777
23 Mar 17	68.99000 +0.18	69.00	68.38	68.81	211
22 Mar 17	68.81000 +0.45	69.00	68.36	68.50	355
21 Mar 17	68.36000 -0.14	68.51	68.34	68.51	328
20 Mar 17	68.50000 +0.03	69.29	68.00	68.00	831
17 Mar 17	68.47000 -0.81	69.29	68.00	69.29	519
16 Mar 17	69.28000 -0.02	69.30	69.00	69.30	136
15 Mar 17	69.30000 -1.49	70.78	69.30	70.78	872
14 Mar 17	70.79000 -0.01	70.90	70.51	70.90	403
13 Mar 17	70.80000 -0.30	71.25	70.51	71.11	507
10 Mar 17	71.10000 -0.13	71.25	70.90	71.24	190
09 Mar 17	71.23000 -0.37	71.60	71.00	71.60	2,084
08 Mar 17	71.60000 +0.00	71.61	71.50	71.60	137
07 Mar 17	71.60000 +0.00	71.61	71.51	71.60	89
06 Mar 17	71.60000 +0.10	72.00	71.30	71.50	647
03 Mar 17	71.50000 +0.64	71.50	70.90	70.90	484
02 Mar 17	70.86000 +0.01	71.00	70.85	70.85	507
01 Mar 17	70.85000 +0.15	70.85	70.70	70.71	344
28 Feb 17	70.70000 +0.10	70.85	70.60	70.61	157
27 Feb 17	70.60000 -0.39	71.00	70.51	70.99	418
24 Feb 17	70.99000 +0.49	70.99	70.50	70.50	409
23 Feb 17	70.50000 +0.50	70.50	69.92	70.00	375
22 Feb 17	70.00000 +0.00	70.01	69.90	70.00	523
21 Feb 17	70.00000 +0.00	70.20	69.99	70.00	633
20 Feb 17	70.00000 +1.20	70.00	68.80	68.80	624
17 Feb 17	68.80000 +0.17	69.00	68.64	68.64	376
16 Feb 17	68.63000 -0.17	69.00	68.63	68.80	703
15 Feb 17	68.80000 +0.12	69.39	67.80	68.68	1,739
14 Feb 17	68.68000 +0.08	68.80	68.59	68.60	965
13 Feb 17	68.60000 -0.19	68.75	68.30	68.75	540
10 Feb 17	68.79000 -0.16	68.95	68.63	68.95	485
09 Feb 17	68.95000 -1.46	70.50	68.90	70.42	1,160
08 Feb 17	70.41000 +0.07	71.00	70.34	70.34	868
07 Feb 17	70.34000 +0.08	70.40	70.30	70.31	253
06 Feb 17	70.26000 +0.02	70.40	70.24	70.24	332
03 Feb 17	70.24000 +0.02	70.30	70.10	70.21	483
02 Feb 17	70.22000 +0.00	70.23	69.86	70.22	139
01 Feb 17	70.22000 +1.22	70.22	68.63	69.01	682
31 Jan 17	69.00000 +0.50	69.30	68.49	68.50	1,013
30 Jan 17	68.50000 -1.02	70.00	68.50	69.52	1,647
27 Jan 17	69.52000 -0.48	69.90	69.50	69.90	581
26 Jan 17	70.00000 +0.80	70.40	69.00	69.15	897
25 Jan 17	69.20000 +1.50	69.20	67.50	67.80	927
24 Jan 17	67.70000 +0.50	67.74	67.10	67.20	433
23 Jan 17	67.20000 +0.40	67.75	66.81	66.81	593
20 Jan 17	66.80000 +0.19	66.80	66.00	66.61	3,961
19 Jan 17	66.61000 -1.18	67.59	66.60	67.50	2,446
18 Jan 17	67.79000 +1.55	68.00	65.99	66.20	4,250
17 Jan 17	66.24000 -1.76	68.01	65.50	68.00	2,110
16 Jan 17	68.00000 -1.39	69.39	67.50	69.39	3,559
13 Jan 17	69.39000 -0.56	69.95	68.70	69.95	1,192
12 Jan 17	69.95000 +0.30	69.95	69.60	69.65	292
11 Jan 17	69.65000 -0.75	70.49	69.50	70.40	785
10 Jan 17	70.40000 -0.70	71.10	70.40	71.10	1,032
09 Jan 17	71.10000 +0.30	71.25	70.40	70.50	10,359
06 Jan 17	70.80000 +0.30	70.80	70.41	70.50	193
05 Jan 17	70.50000 -0.02	70.60	70.30	70.30	292
04 Jan 17	70.52000 -0.98	71.51	70.52	71.51	1,044
03 Jan 17	71.50000 -0.51	72.01	71.00	72.01	1,859
02 Jan 17	72.01000 +0.01	72.01	71.50	72.00	452
30 Dec 16	72.00000 +1.00	72.00	70.96	70.99	720
29 Dec 16	71.00000 +0.00	71.20	70.50	71.01	887
28 Dec 16	71.00000 +0.00	71.05	70.90	70.99	503
27 Dec 16	71.00000 +0.00	71.49	71.00	71.01	2,265
23 Dec 16	71.00000 +0.50	71.00	70.50	70.50	1,754
22 Dec 16	70.50000 -1.43	72.50	70.30	72.50	1,836
21 Dec 16	71.93000 +0.18	72.90	71.37	72.00	1,369
20 Dec 16	71.75000 -0.29	72.29	71.33	72.00	816
19 Dec 16	72.04000 +0.54	72.36	71.10	71.10	555
16 Dec 16	71.50000 +0.28	71.50	71.22	71.22	458
15 Dec 16	71.22000 -0.35	71.58	71.00	71.58	1,144
14 Dec 16	71.57000 +0.07	72.00	71.50	71.50	958
13 Dec 16	71.50000 +0.10	71.69	71.40	71.40	451
12 Dec 16	71.40000 +0.40	71.80	71.00	71.00	973
09 Dec 16	71.00000 +0.20	71.30	70.75	70.80	1,248
08 Dec 16	70.80000 +3.30	70.80	67.50	67.50	2,043
07 Dec 16	67.50000 +0.05	67.99	67.44	67.70	451
06 Dec 16	67.45000 +0.45	67.50	66.99	67.00	482
05 Dec 16	67.00000 +1.20	67.00	65.66	65.70	748
02 Dec 16	65.80000 +0.20	65.80	65.58	65.60	243
01 Dec 16	65.60000 -0.30	65.91	65.60	65.80	818
30 Nov 16	65.90000 +0.32	65.99	65.58	65.58	197
29 Nov 16	65.58000 -0.20	65.78	65.38	65.78	499
28 Nov 16	65.78000 -0.82	66.59	65.34	66.59	602
25 Nov 16	66.60000 +0.87	66.60	64.99	65.73	2,695
24 Nov 16	65.73000 +0.54	66.00	65.19	65.19	782
23 Nov 16	65.19000 -0.76	65.96	64.50	65.95	2,101
22 Nov 16	65.95000 +0.95	66.30	64.95	64.99	634
21 Nov 16	65.00000 -1.69	66.78	64.90	66.69	3,114
18 Nov 16	66.69000 -0.61	67.31	66.69	67.29	371
17 Nov 16	67.30000 +0.83	67.49	66.01	66.47	1,718
16 Nov 16	66.47000 +1.02	66.48	65.45	65.45	859
15 Nov 16	65.45000 -2.75	66.00	64.12	65.00	8,180
14 Nov 16	68.20000 -1.80	69.99	66.79	69.90	2,071
11 Nov 16	70.00000 -0.40	70.60	69.70	70.40	452
10 Nov 16	70.40000 -0.10	70.51	70.40	70.50	113
09 Nov 16	70.50000 +0.00	70.70	69.90	70.00	1,098
08 Nov 16	70.50000 +0.49	70.50	70.01	70.01	270
07 Nov 16	70.01000 +0.00	70.40	69.90	70.01	404
04 Nov 16	70.01000 -0.19	70.39	70.00	70.20	5,279
03 Nov 16	70.20000 +0.20	70.20	69.70	70.00	15,028
02 Nov 16	70.00000 -0.01	70.49	69.71	69.99	281
01 Nov 16	70.01000 +0.01	70.50	70.00	70.00	186
31 Oct 16	70.00000 +0.49	70.00	69.51	69.51	840
28 Oct 16	69.51000 -0.20	69.80	69.51	69.71	173
27 Oct 16	69.71000 +0.00	69.71	69.50	69.71	116
26 Oct 16	69.71000 -0.09	69.90	69.70	69.80	321
25 Oct 16	69.80000 +0.70	69.80	69.10	69.10	421
24 Oct 16	69.10000 +0.54	69.10	68.56	68.56	2,212
21 Oct 16	68.56000 -0.75	69.32	68.50	69.30	1,017
20 Oct 16	69.31000 -3.69	73.00	68.50	73.00	6,762
19 Oct 16	73.00000 +0.00	73.01	72.50	73.00	1,391
18 Oct 16	73.00000 +0.67	73.00	72.33	72.33	3,688
17 Oct 16	72.33000 +0.01	72.33	72.30	72.32	26
14 Oct 16	72.32000 -0.18	72.50	72.01	72.50	137
13 Oct 16	72.50000 +0.40	72.50	72.10	72.10	170
12 Oct 16	72.10000 +0.10	72.10	72.00	72.00	72
11 Oct 16	72.00000 +0.00	72.01	71.90	72.00	1,920
10 Oct 16	72.00000 -0.20	72.21	72.00	72.20	1,967
07 Oct 16	72.20000 -0.70	72.90	72.19	72.90	547
06 Oct 16	72.90000 +0.00	73.00	72.50	72.90	329
05 Oct 16	72.90000 +0.40	72.90	72.50	72.50	275
04 Oct 16	72.50000 +0.50	72.50	72.00	72.00	703
03 Oct 16	72.00000 -0.34	72.34	71.90	72.34	205
30 Sep 16	72.34000 -0.16	72.50	72.01	72.50	320
29 Sep 16	72.50000 -0.50	73.00	72.40	73.00	297
28 Sep 16	73.00000 +0.00	73.00	72.75	73.00	162
27 Sep 16	73.00000 -0.15	73.16	72.90	73.15	314
26 Sep 16	73.15000 -0.05	73.15	73.00	73.10	333
23 Sep 16	73.20000 -0.05	73.25	73.19	73.25	77
22 Sep 16	73.25000 +0.00	73.50	73.10	73.25	309
21 Sep 16	73.25000 +0.66	73.25	72.59	72.59	616
20 Sep 16	72.59000 -0.21	72.80	72.00	72.80	695
19 Sep 16	72.80000 +0.00	73.00	72.80	72.80	144
16 Sep 16	72.80000 -0.30	73.10	72.80	73.10	104
15 Sep 16	73.10000 +0.00	73.11	73.09	73.10	122
14 Sep 16	73.10000 +0.61	73.10	72.49	72.49	380
13 Sep 16	72.49000 -0.01	72.55	72.30	72.50	174
12 Sep 16	72.50000 -0.50	73.00	72.00	73.00	342
09 Sep 16	73.00000 +0.80	73.00	72.21	72.21	157
08 Sep 16	72.20000 -0.28	72.50	72.00	72.48	201
07 Sep 16	72.48000 -0.92	73.40	71.00	73.40	767
06 Sep 16	73.40000 +0.00	74.00	73.01	74.00	468
05 Sep 16	73.40000 +0.80	73.40	72.80	72.80	678
02 Sep 16	72.60000 +0.15	72.60	72.45	72.45	111
01 Sep 16	72.45000 -0.05	72.51	72.20	72.20	109
31 Aug 16	72.50000 +0.00	72.80	72.00	72.50	525
30 Aug 16	72.50000 +0.30	72.50	72.20	72.21	169
29 Aug 16	72.20000 +0.00	72.30	72.20	72.20	586
26 Aug 16	72.20000 +0.20	72.20	72.00	72.00	148
25 Aug 16	72.00000 +0.19	72.00	71.80	71.80	150
24 Aug 16	71.81000 -0.08	71.85	71.80	71.80	170
23 Aug 16	71.89000 -0.08	71.97	71.82	71.97	179
22 Aug 16	71.97000 -0.01	71.98	71.90	71.97	232
19 Aug 16	71.98000 -0.10	72.06	71.90	72.00	510
18 Aug 16	72.08000 +0.04	72.10	72.04	72.04	54
17 Aug 16	72.04000 -0.03	72.17	72.04	72.06	154
16 Aug 16	72.07000 -0.17	72.22	72.07	72.16	131
15 Aug 16	72.24000 -0.01	72.25	72.24	72.24	52
12 Aug 16	72.25000 +0.25	72.29	72.00	72.00	400
11 Aug 16	72.00000 +0.10	72.00	71.59	71.90	694
10 Aug 16	71.90000 +0.15	71.90	71.60	71.75	133
09 Aug 16	71.75000 -0.05	71.80	71.00	71.80	329
08 Aug 16	71.80000 +0.48	71.80	70.89	71.32	623
05 Aug 16	71.32000 +0.01	71.32	71.31	71.31	17
04 Aug 16	71.31000 +0.01	71.31	71.20	71.30	83
03 Aug 16	71.30000 +0.00	71.31	71.29	71.29	31
02 Aug 16	71.30000 +0.40	71.30	70.70	70.90	473
01 Aug 16	70.90000 -0.09	70.99	70.81	70.99	162
29 Jul 16	70.99000 +0.19	71.00	70.51	70.80	210
28 Jul 16	70.80000 +0.30	70.80	70.49	70.50	148
27 Jul 16	70.50000 +0.38	70.50	70.12	70.13	388
26 Jul 16	70.12000 +0.12	70.29	70.05	70.05	218
25 Jul 16	70.00000 +0.15	70.00	69.85	69.85	206
22 Jul 16	69.85000 +0.34	69.85	69.52	69.52	169
21 Jul 16	69.51000 +0.01	69.70	69.50	69.50	55
20 Jul 16	69.50000 +0.20	69.50	69.30	69.30	1,117
19 Jul 16	69.30000 +0.10	69.50	69.20	69.20	213
18 Jul 16	69.20000 -1.34	69.20	68.50	68.50	628
15 Jul 16	70.54000 +0.54	71.00	69.90	70.00	602
14 Jul 16	70.00000 +1.15	70.00	68.40	68.85	1,080
13 Jul 16	68.85000 +0.74	68.85	68.04	68.20	1,035
12 Jul 16	68.11000 -0.39	68.49	68.11	68.40	411
11 Jul 16	68.50000 +0.50	70.00	68.20	68.20	3,310
08 Jul 16	68.00000 +0.73	68.49	67.00	67.00	1,774
07 Jul 16	67.27000 +0.02	67.98	67.27	67.50	599
06 Jul 16	67.25000 -0.75	68.02	67.00	68.01	625
05 Jul 16	68.00000 -1.39	69.45	68.00	69.45	446
04 Jul 16	69.39000 -0.11	69.50	68.51	69.45	339
01 Jul 16	69.50000 +3.05	69.50	66.23	66.99	1,352
30 Jun 16	66.45000 +0.45	67.00	65.91	66.02	6,360
29 Jun 16	66.00000 -1.00	67.95	66.00	66.50	1,301
28 Jun 16	67.00000 +0.50	69.00	66.82	67.00	1,854
27 Jun 16	66.50000 -2.00	70.45	66.50	69.50	3,683
24 Jun 16	68.50000 -2.45	68.50	66.01	66.97	4,148
23 Jun 16	70.95000 -0.05	71.01	69.51	70.99	3,373
22 Jun 16	71.00000 +2.00	71.08	68.13	69.00	5,455
21 Jun 16	69.00000 +0.50	69.50	68.50	69.50	974
20 Jun 16	68.50000 +1.65	70.00	67.20	67.20	2,420
17 Jun 16	66.85000 +0.05	67.19	66.80	67.00	254
16 Jun 16	66.80000 +0.01	67.30	66.60	66.80	4,433
15 Jun 16	66.79000 +0.07	66.95	66.50	66.71	1,925
14 Jun 16	66.72000 -0.29	67.19	66.60	67.01	2,083
13 Jun 16	67.01000 -1.99	69.00	67.00	69.00	15,912
10 Jun 16	69.00000 -1.00	70.00	69.00	70.00	3,132
09 Jun 16	70.00000 -0.40	70.41	70.00	70.40	7,185
08 Jun 16	70.40000 -0.10	70.99	70.35	70.50	1,542
07 Jun 16	70.50000 -1.20	71.80	70.50	71.70	1,515
06 Jun 16	71.70000 -1.31	73.00	71.60	72.95	723
03 Jun 16	73.01000 -1.39	74.70	73.01	74.41	695
02 Jun 16	74.40000 +0.00	74.60	74.40	74.40	158
01 Jun 16	74.40000 -0.60	75.00	74.38	75.00	862
31 May 16	75.00000 +0.40	75.75	74.80	74.80	733
30 May 16	74.60000 +0.08	75.20	74.00	74.53	687
27 May 16	74.52000 +0.28	75.01	74.00	74.40	945
26 May 16	74.24000 +0.09	74.40	74.11	74.15	206
25 May 16	74.15000 +0.20	74.15	73.21	74.15	866
24 May 16	73.95000 -0.05	74.25	73.90	74.00	396
23 May 16	74.00000 +1.80	74.00	72.50	72.70	968
20 May 16	72.20000 +1.90	72.20	70.30	70.30	960
19 May 16	70.30000 +0.80	70.30	69.55	69.55	523
18 May 16	69.50000 +0.00	69.60	69.00	69.26	7,396
17 May 16	69.50000 -2.52	72.02	69.50	72.02	2,182
16 May 16	72.02000 +0.01	72.20	72.01	72.01	105
13 May 16	72.01000 -1.83	73.84	72.01	73.84	589
12 May 16	73.84000 -1.28	75.13	72.70	75.12	1,581
11 May 16	75.12000 +0.01	75.12	75.11	75.12	56
10 May 16	75.11000 +0.11	75.80	75.01	75.01	413
09 May 16	75.00000 -0.05	75.50	74.90	74.90	162
06 May 16	75.05000 +0.24	75.05	74.81	74.81	76
05 May 16	74.81000 +0.01	75.20	74.62	74.81	151
04 May 16	74.80000 +0.30	74.80	74.49	74.51	202
03 May 16	74.50000 +0.24	74.50	73.50	74.26	1,492
02 May 16	74.26000 +0.01	74.40	74.10	74.10	133
29 Apr 16	74.25000 -0.05	74.30	74.20	74.25	138
28 Apr 16	74.30000 +0.00	74.50	74.29	74.30	304
27 Apr 16	74.30000 +0.30	74.30	73.70	73.70	276
26 Apr 16	74.00000 +0.00	74.00	73.90	74.00	176
25 Apr 16	74.00000 +0.05	74.00	73.71	73.96	241
22 Apr 16	73.95000 +0.15	74.20	73.95	74.00	11,834
21 Apr 16	73.80000 +0.19	73.96	73.61	73.61	2,150
20 Apr 16	73.61000 +0.31	73.80	73.34	73.80	150
19 Apr 16	73.30000 -0.25	73.80	73.20	73.50	1,529
18 Apr 16	73.55000 +0.04	73.77	73.51	73.51	789
15 Apr 16	73.51000 +0.00	73.51	72.50	73.51	666
14 Apr 16	73.51000 -1.06	74.70	72.00	74.57	1,051
13 Apr 16	74.57000 +0.00	74.70	74.57	74.57	816
12 Apr 16	74.57000 +0.06	75.50	74.50	75.20	430
11 Apr 16	74.51000 -0.56	75.40	74.50	75.40	570
08 Apr 16	75.07000 -0.13	75.29	75.07	75.20	108
07 Apr 16	75.20000 -0.80	75.90	75.20	75.90	221
06 Apr 16	76.00000 -3.00	79.20	76.00	79.00	1,117
05 Apr 16	79.00000 +0.25	79.00	78.74	78.75	141
04 Apr 16	78.75000 +0.00	78.75	78.40	78.75	424
01 Apr 16	78.75000 +0.14	78.75	78.40	78.61	246
31 Mar 16	78.61000 -0.10	78.80	78.50	78.72	786
30 Mar 16	78.71000 +0.00	78.92	78.63	78.80	173
29 Mar 16	78.71000 -1.10	79.80	78.70	79.80	476
24 Mar 16	79.81000 +0.01	79.81	79.79	79.80	88
23 Mar 16	79.80000 +0.00	79.80	79.70	79.80	198
22 Mar 16	79.80000 +0.30	79.80	79.40	79.50	131
21 Mar 16	79.50000 +0.90	79.50	78.80	78.80	347
18 Mar 16	78.60000 +0.10	78.60	78.50	78.51	71
17 Mar 16	78.50000 +0.00	78.51	78.50	78.50	103
16 Mar 16	78.50000 +0.70	78.50	77.80	77.80	404
15 Mar 16	77.80000 +0.52	77.80	77.28	77.28	275
14 Mar 16	77.28000 +1.28	77.28	76.00	76.00	303
11 Mar 16	76.00000 +0.00	76.05	75.31	76.00	267
10 Mar 16	76.00000 +0.00	76.01	75.99	76.00	95
09 Mar 16	76.00000 +0.00	76.00	75.80	76.00	107
08 Mar 16	76.00000 -0.20	76.30	74.80	76.20	1,250
07 Mar 16	76.20000 -0.70	77.11	76.20	76.90	693
04 Mar 16	76.90000 +0.00	77.30	76.50	76.90	887
03 Mar 16	76.90000 -0.10	77.01	76.80	76.90	208
02 Mar 16	77.00000 +0.30	77.00	76.69	76.70	435
01 Mar 16	76.70000 +0.00	76.89	76.60	76.60	272
29 Feb 16	76.70000 +0.00	76.71	76.65	76.70	79
26 Feb 16	76.70000 +0.40	77.00	76.30	76.30	169
25 Feb 16	76.30000 -0.50	76.81	76.30	76.80	317
24 Feb 16	76.80000 +0.19	76.80	76.61	76.61	41
23 Feb 16	76.61000 -0.09	77.00	76.61	76.70	221
22 Feb 16	76.70000 +0.00	76.90	76.70	76.70	93
19 Feb 16	76.70000 +0.20	76.70	76.40	76.50	168
18 Feb 16	76.50000 +0.30	76.50	76.20	76.20	190
17 Feb 16	76.20000 +0.69	76.20	75.51	75.51	372
16 Feb 16	75.51000 +0.00	76.00	74.50	75.70	699
15 Feb 16	75.51000 +0.50	75.51	75.01	75.01	343
12 Feb 16	75.01000 -0.79	75.19	74.50	75.00	513
11 Feb 16	75.80000 -1.20	77.50	75.80	77.50	676
10 Feb 16	77.00000 -3.00	79.80	77.00	79.80	1,045
09 Feb 16	80.00000 -0.90	80.91	79.30	80.90	518
08 Feb 16	80.90000 -0.20	81.10	80.90	81.10	411
05 Feb 16	81.10000 +0.10	81.10	81.00	81.00	52
04 Feb 16	81.00000 +0.00	81.20	81.00	81.00	342
03 Feb 16	81.00000 -0.22	81.30	81.00	81.22	192
02 Feb 16	81.22000 +0.00	81.30	81.22	81.22	54
01 Feb 16	81.22000 -0.50	81.80	81.11	81.72	345
29 Jan 16	81.72000 +0.72	81.72	81.00	81.00	211
28 Jan 16	81.00000 -1.01	82.19	81.00	82.01	1,253
27 Jan 16	82.01000 +0.01	82.31	81.70	82.00	306
26 Jan 16	82.00000 +0.50	82.00	81.20	81.49	449
25 Jan 16	81.50000 +0.40	82.50	81.00	81.00	686
22 Jan 16	81.10000 +0.10	81.10	80.99	81.00	657
21 Jan 16	81.00000 +0.00	81.10	80.99	81.00	2,225
20 Jan 16	81.00000 -0.12	81.12	81.00	81.11	7,369
19 Jan 16	81.12000 +0.02	81.70	81.10	81.10	489
18 Jan 16	81.10000 -0.32	81.50	81.00	81.50	552
15 Jan 16	81.42000 -0.78	82.40	81.40	82.40	501
14 Jan 16	82.20000 +0.20	82.20	81.90	82.00	66
13 Jan 16	82.00000 +1.00	82.00	81.01	81.01	398
12 Jan 16	81.00000 +0.69	81.40	80.31	80.31	2,926
11 Jan 16	80.31000 +0.28	80.31	80.05	80.05	4,034
08 Jan 16	80.03000 -2.97	83.00	79.80	83.00	1,093
07 Jan 16	83.00000 +0.00	83.05	82.31	83.00	545
06 Jan 16	83.00000 +0.00	83.00	82.52	83.00	450
05 Jan 16	83.00000 +0.00	83.00	82.80	83.00	63
04 Jan 16	83.00000 +0.00	83.20	82.70	82.70	304
31 Dec 15	83.00000 -0.18	83.18	81.00	83.10	1,937
30 Dec 15	83.18000 +0.18	83.45	82.90	83.00	330
29 Dec 15	83.00000 +0.20	83.00	82.81	82.81	1,284
28 Dec 15	82.80000 +0.80	82.94	81.50	82.00	432
24 Dec 15	82.00000 -0.50	82.55	81.78	82.50	51
23 Dec 15	82.50000 +0.00	82.50	81.40	82.00	554
22 Dec 15	82.50000 +1.00	82.50	81.40	81.40	585
21 Dec 15	81.50000 +0.20	81.50	81.10	81.10	882
18 Dec 15	81.30000 +0.20	81.30	81.10	81.10	108
17 Dec 15	81.10000 +0.60	81.10	80.50	80.50	437
16 Dec 15	80.50000 +0.25	80.50	80.25	80.25	285
15 Dec 15	80.25000 -0.65	80.89	80.25	80.50	404
14 Dec 15	80.90000 -0.12	81.02	80.50	81.02	194
11 Dec 15	81.02000 -1.48	82.50	81.00	82.50	495
10 Dec 15	82.50000 +0.41	82.50	82.09	82.09	228
09 Dec 15	82.09000 -0.21	82.30	80.50	82.30	690
08 Dec 15	82.30000 -0.73	83.03	81.50	83.03	801
07 Dec 15	83.03000 -0.47	83.50	83.00	83.50	574
04 Dec 15	83.50000 +0.21	83.50	83.00	83.29	323
03 Dec 15	83.29000 -0.55	83.29	83.00	83.20	587
02 Dec 15	83.84000 -0.06	83.84	83.30	83.60	168
01 Dec 15	83.90000 +0.40	83.90	83.00	83.70	412
30 Nov 15	83.50000 +0.53	83.50	82.40	82.40	960
27 Nov 15	82.97000 +0.47	83.90	82.40	83.00	693
26 Nov 15	82.50000 +1.30	82.50	81.25	81.25	976
25 Nov 15	81.20000 +0.70	81.20	80.60	80.60	531
24 Nov 15	80.50000 +1.00	80.50	79.79	79.80	768
23 Nov 15	79.50000 -0.39	79.50	79.01	79.50	337
20 Nov 15	79.89000 -0.11	80.01	79.15	80.00	322
19 Nov 15	80.00000 +0.00	80.05	79.50	80.00	399
18 Nov 15	80.00000 +0.80	80.01	79.00	79.50	1,337
17 Nov 15	79.20000 -0.24	79.50	79.10	79.45	1,143
16 Nov 15	79.44000 +0.40	79.44	79.03	79.20	197
13 Nov 15	79.04000 -0.46	80.00	79.00	79.50	731
12 Nov 15	79.50000 -0.50	80.00	79.50	79.80	225
11 Nov 15	80.00000 +0.00	80.00	79.50	79.99	182
10 Nov 15	80.00000 +0.00	80.00	79.51	80.00	449
09 Nov 15	80.00000 +0.40	80.05	79.60	79.60	589
06 Nov 15	79.60000 +0.60	79.60	78.80	79.00	641
05 Nov 15	79.00000 +0.20	79.40	78.80	78.80	692
04 Nov 15	78.80000 +0.00	78.80	78.60	78.80	205
03 Nov 15	78.80000 +0.53	79.00	78.27	78.27	564
02 Nov 15	78.27000 -0.52	78.80	78.27	78.35	382
30 Oct 15	78.79000 +0.44	78.79	78.25	78.35	278
29 Oct 15	78.35000 -0.15	78.50	78.00	78.49	204
28 Oct 15	78.50000 -0.40	79.00	78.31	78.70	276
27 Oct 15	78.90000 +0.10	79.00	78.31	79.00	433
26 Oct 15	78.80000 +0.21	78.80	78.50	78.50	101
23 Oct 15	78.59000 +0.09	78.59	78.50	78.50	24
22 Oct 15	78.50000 -0.39	78.89	78.50	78.89	118
21 Oct 15	78.89000 -0.11	79.00	78.51	79.00	148
20 Oct 15	79.00000 -0.30	79.40	78.50	79.30	384
19 Oct 15	79.30000 -0.21	79.52	79.00	79.51	200
16 Oct 15	79.51000 +0.01	79.51	79.49	79.50	23
15 Oct 15	79.50000 -0.03	79.54	79.50	79.53	163
14 Oct 15	79.53000 -0.37	79.95	79.53	79.90	107
13 Oct 15	79.90000 -0.10	80.01	79.90	80.01	94
12 Oct 15	80.00000 +1.30	80.00	77.80	78.70	3,230
09 Oct 15	78.70000 +0.40	78.70	78.21	78.30	296
08 Oct 15	78.30000 -0.75	79.00	77.57	79.00	740
07 Oct 15	79.05000 +0.05	79.05	78.90	79.00	132
06 Oct 15	79.00000 +0.00	79.00	78.60	78.99	227
05 Oct 15	79.00000 -0.40	79.40	78.51	79.40	311
02 Oct 15	79.40000 -0.40	79.80	79.00	79.80	466
01 Oct 15	79.80000 +2.58	79.80	77.22	77.22	1,273
30 Sep 15	77.22000 +0.18	77.22	77.00	77.04	539
29 Sep 15	77.04000 -0.18	77.23	76.80	77.22	424
28 Sep 15	77.22000 +0.01	77.22	77.00	77.21	831
25 Sep 15	77.21000 -0.20	77.43	77.21	77.41	112
24 Sep 15	77.41000 -0.02	77.43	77.20	77.43	108
23 Sep 15	77.43000 +0.01	77.43	77.42	77.42	213
22 Sep 15	77.42000 -0.08	77.50	77.40	77.50	129
21 Sep 15	77.50000 -1.00	78.89	77.50	78.50	324
18 Sep 15	78.50000 -1.28	79.30	78.50	79.30	521
17 Sep 15	79.78000 -0.20	79.99	79.78	79.98	97
16 Sep 15	79.98000 -0.01	80.01	79.70	79.84	10,369
15 Sep 15	79.99000 +0.04	79.99	79.70	79.94	65
14 Sep 15	79.95000 +0.35	79.99	79.51	79.60	159
11 Sep 15	79.60000 -0.10	79.71	79.50	79.70	239
10 Sep 15	79.70000 +0.10	79.70	79.50	79.60	125
09 Sep 15	79.60000 +0.30	79.60	79.20	79.30	416
08 Sep 15	79.30000 +0.05	79.40	79.01	79.25	290
07 Sep 15	79.25000 -0.67	79.90	79.20	79.70	215
04 Sep 15	79.92000 +0.00	79.93	79.90	79.92	27
03 Sep 15	79.92000 +0.02	80.00	79.90	79.90	501
02 Sep 15	79.90000 -0.10	80.01	79.90	79.99	61
01 Sep 15	80.00000 -0.10	80.11	79.70	80.10	9,497
31 Aug 15	80.10000 -0.13	80.23	80.10	80.23	94
28 Aug 15	80.23000 +0.00	80.30	80.01	80.23	296
27 Aug 15	80.23000 -0.07	80.39	80.20	80.30	377
26 Aug 15	80.30000 +0.30	80.40	80.20	80.20	226
25 Aug 15	80.00000 +0.60	80.00	79.39	79.40	459
24 Aug 15	79.40000 -0.90	80.00	78.60	80.00	1,648
21 Aug 15	80.30000 -0.70	80.90	80.30	80.90	264
20 Aug 15	81.00000 -0.50	81.60	81.00	81.50	267
19 Aug 15	81.50000 -0.80	82.30	81.50	82.30	257
18 Aug 15	82.30000 -0.21	82.51	82.30	82.51	225
17 Aug 15	82.51000 -0.23	82.75	82.51	82.70	194
14 Aug 15	82.74000 -0.05	82.79	82.51	82.79	230
13 Aug 15	82.79000 -0.02	82.82	82.78	82.81	121
12 Aug 15	82.81000 -0.49	83.29	82.81	83.29	256
11 Aug 15	83.30000 +0.09	83.80	83.00	83.21	418
10 Aug 15	83.21000 -0.09	83.37	82.60	83.30	488
07 Aug 15	83.30000 -0.20	83.50	83.30	83.50	423
06 Aug 15	83.50000 -0.02	83.53	83.37	83.52	64
05 Aug 15	83.52000 +0.00	83.74	83.50	83.52	102
04 Aug 15	83.52000 -0.48	84.04	83.50	83.90	299
03 Aug 15	84.00000 +0.50	84.30	83.40	83.50	469
31 Jul 15	83.50000 +0.80	83.50	82.70	82.70	507
30 Jul 15	82.70000 +0.50	82.80	81.20	82.20	407
29 Jul 15	82.20000 +1.33	82.20	80.50	80.87	1,628
28 Jul 15	80.87000 -1.52	82.40	78.60	82.39	1,633
27 Jul 15	82.39000 +0.39	82.39	81.70	82.00	699
24 Jul 15	82.00000 +0.00	82.39	81.50	82.00	402
23 Jul 15	82.00000 +0.00	82.20	82.00	82.00	50
22 Jul 15	82.00000 -0.01	82.03	81.77	82.00	241
21 Jul 15	82.01000 -1.10	83.20	82.01	83.20	431
20 Jul 15	83.11000 +0.05	83.20	83.11	83.20	109
17 Jul 15	83.06000 +0.00	83.07	83.00	83.06	572
16 Jul 15	83.06000 -1.44	83.60	83.00	83.50	618
15 Jul 15	84.50000 +0.50	84.69	83.99	84.10	671
14 Jul 15	84.00000 +0.01	84.00	83.90	83.99	98
13 Jul 15	83.99000 +0.29	84.20	83.80	83.80	354
10 Jul 15	83.70000 +0.30	84.10	83.40	83.40	387
09 Jul 15	83.40000 +0.00	83.50	83.00	83.40	219
08 Jul 15	83.40000 -0.80	84.20	83.31	83.50	668
07 Jul 15	84.20000 +3.15	84.20	81.43	81.43	1,705
06 Jul 15	81.05000 +0.05	81.05	80.79	81.00	2,575
03 Jul 15	81.00000 -1.51	82.28	81.00	82.00	280
02 Jul 15	82.51000 +0.01	82.80	82.46	82.50	81
01 Jul 15	82.50000 +0.15	82.55	82.35	82.36	343
30 Jun 15	82.35000 +0.39	82.79	81.50	81.90	1,319
29 Jun 15	81.96000 +0.46	82.19	79.51	80.01	2,538
26 Jun 15	81.50000 -0.07	81.55	80.16	81.55	1,295
25 Jun 15	81.57000 -2.52	84.09	78.75	84.09	6,400
24 Jun 15	84.09000 +0.00	84.30	84.08	84.09	323
23 Jun 15	84.09000 -0.06	84.20	83.90	84.20	612
22 Jun 15	84.15000 +0.20	84.27	83.90	83.90	716
19 Jun 15	83.95000 -0.32	84.49	83.90	84.27	367
18 Jun 15	84.27000 +0.16	84.70	83.90	84.11	674
17 Jun 15	84.11000 +0.11	84.49	84.00	84.00	683
16 Jun 15	84.00000 -0.50	84.39	84.00	84.20	1,043
15 Jun 15	84.50000 +0.50	84.50	83.90	83.90	1,305
12 Jun 15	84.00000 -0.51	84.73	83.90	84.51	533
11 Jun 15	84.51000 +0.35	85.00	84.10	84.10	1,742
10 Jun 15	84.16000 +0.07	84.49	84.00	84.00	415
09 Jun 15	84.09000 +0.09	84.19	83.99	84.00	1,275
08 Jun 15	84.00000 +0.00	84.20	84.00	84.00	742
05 Jun 15	84.00000 -0.05	84.20	84.00	84.00	501
04 Jun 15	84.05000 +0.05	84.09	84.00	84.00	298
03 Jun 15	84.00000 +0.00	84.20	83.90	84.00	429
02 Jun 15	84.00000 +0.00	84.10	83.90	84.00	14,149
01 Jun 15	84.00000 -0.20	84.49	83.56	84.10	4,286
29 May 15	84.20000 -0.18	84.20	83.00	84.00	2,117
28 May 15	84.38000 -0.61	86.00	83.30	86.00	6,264
27 May 15	84.99000 -0.01	85.01	84.60	85.00	329
26 May 15	85.00000 -0.24	85.30	84.60	85.24	614
25 May 15	85.24000 +0.64	85.24	84.73	85.00	590
22 May 15	84.60000 +0.18	84.60	84.00	84.00	410
21 May 15	84.42000 +0.42	84.58	83.88	84.40	404
20 May 15	84.00000 -1.04	85.04	83.89	85.00	31,239
19 May 15	85.04000 +0.00	85.63	84.80	85.63	546
18 May 15	85.04000 -0.41	85.62	85.00	85.48	3,360
15 May 15	85.45000 +1.24	85.45	84.00	84.22	2,520
14 May 15	84.21000 +0.02	84.49	84.20	84.21	349
13 May 15	84.19000 -0.01	84.40	83.99	84.00	1,912
12 May 15	84.20000 +0.10	84.20	84.00	84.15	1,166
11 May 15	84.10000 +0.10	84.20	83.90	83.90	666
08 May 15	84.00000 +0.30	84.00	83.60	83.60	204
07 May 15	83.70000 -0.30	84.10	83.00	84.00	1,110
06 May 15	84.00000 +0.00	84.19	83.49	84.00	2,284
05 May 15	84.00000 +0.00	84.80	84.00	84.00	711
04 May 15	84.00000 +0.00	84.10	83.99	84.00	795
30 Apr 15	84.00000 +0.00	84.05	83.50	84.00	1,038
29 Apr 15	84.00000 +0.00	84.15	83.90	84.00	5,701
28 Apr 15	84.00000 +0.00	84.50	83.70	83.99	543
27 Apr 15	84.00000 +0.00	84.50	83.51	84.00	703
24 Apr 15	84.00000 +0.70	84.00	83.31	83.50	992
23 Apr 15	83.30000 -0.50	83.81	83.00	83.00	719
22 Apr 15	83.80000 +1.45	83.80	82.35	82.35	5,900
21 Apr 15	82.35000 -1.65	83.99	82.20	83.90	1,268
20 Apr 15	84.00000 +0.00	84.02	83.80	83.90	1,693
17 Apr 15	84.00000 +0.30	84.20	83.40	83.40	6,406
16 Apr 15	83.70000 -0.30	84.40	83.50	84.00	2,566
15 Apr 15	84.00000 +0.24	84.40	83.71	83.76	7,992
14 Apr 15	83.76000 +0.00	83.90	83.50	83.76	1,282
13 Apr 15	83.76000 +0.26	83.89	83.20	83.20	988
10 Apr 15	83.50000 +0.75	83.50	82.76	82.76	1,687
09 Apr 15	82.75000 +0.05	82.79	82.30	82.70	640
08 Apr 15	82.70000 +0.20	82.70	81.99	82.50	1,323
07 Apr 15	82.50000 +1.00	82.50	81.10	81.60	2,865
02 Apr 15	81.50000 +0.30	82.17	81.00	81.30	8,402
01 Apr 15	81.20000 +0.70	81.30	80.90	81.00	1,238
31 Mar 15	80.50000 +1.80	80.50	79.00	79.00	2,706
30 Mar 15	78.70000 +1.17	78.70	77.82	78.00	548
27 Mar 15	77.53000 +0.01	77.96	77.20	77.70	3,174
26 Mar 15	77.52000 -1.48	78.90	77.15	78.90	2,736
25 Mar 15	79.00000 -1.64	80.50	79.00	80.50	1,366
24 Mar 15	80.64000 -1.26	83.00	80.50	83.00	9,264
23 Mar 15	81.90000 +5.84	83.60	75.80	76.00	11,444
20 Mar 15	76.06000 +3.97	76.90	72.12	72.12	3,349
19 Mar 15	72.09000 +1.09	73.16	70.90	71.00	2,896
18 Mar 15	71.00000 +0.30	71.15	70.60	70.60	4,793
17 Mar 15	70.70000 -0.20	71.20	70.30	70.90	885
16 Mar 15	70.90000 +0.00	70.90	70.00	70.50	2,298
13 Mar 15	70.90000 -1.00	71.60	70.81	71.50	3,238
12 Mar 15	71.90000 -0.55	72.50	71.30	72.50	820
11 Mar 15	72.45000 +0.95	72.45	70.80	71.50	3,474
10 Mar 15	71.50000 +0.27	71.51	71.20	71.20	1,603
09 Mar 15	71.23000 +0.43	71.23	70.50	70.85	1,466
06 Mar 15	70.80000 +0.60	70.95	70.02	70.20	6,479
05 Mar 15	70.20000 +0.20	70.35	69.80	70.02	2,026
04 Mar 15	70.00000 +0.48	70.02	69.52	69.52	1,812
03 Mar 15	69.52000 +0.00	69.60	69.32	69.50	888
02 Mar 15	69.52000 -0.13	69.90	69.52	69.60	2,009
27 Feb 15	69.65000 -0.15	69.80	69.50	69.80	415
26 Feb 15	69.80000 +0.00	69.90	69.42	69.80	827
25 Feb 15	69.80000 -0.06	69.99	69.30	69.90	657
24 Feb 15	69.86000 -0.14	70.00	69.25	69.75	1,354
23 Feb 15	70.00000 +0.00	70.10	69.75	70.10	466
20 Feb 15	70.00000 +0.00	70.00	69.86	69.91	549
19 Feb 15	70.00000 +0.10	70.29	69.65	70.00	615
18 Feb 15	69.90000 +0.00	70.00	69.60	69.60	586
17 Feb 15	69.90000 +0.00	69.94	69.51	69.70	405
16 Feb 15	69.90000 -0.10	70.50	69.90	70.50	1,244
13 Feb 15	70.00000 -0.20	70.10	69.70	70.00	854
12 Feb 15	70.20000 +0.20	70.20	69.85	70.00	966
11 Feb 15	70.00000 +0.46	70.00	69.35	69.70	1,152
10 Feb 15	69.54000 -0.26	70.00	69.20	70.00	1,464
09 Feb 15	69.80000 -0.20	70.00	69.50	70.00	1,444
06 Feb 15	70.00000 +0.01	70.00	69.70	69.99	261
05 Feb 15	69.99000 +0.47	69.99	69.55	69.80	893
04 Feb 15	69.52000 -1.28	70.80	69.52	70.80	3,357
03 Feb 15	70.80000 +0.80	71.10	70.56	71.00	1,539
02 Feb 15	70.00000 +0.10	71.00	70.00	70.20	4,718
30 Jan 15	69.90000 +2.35	69.98	67.60	67.70	9,804
29 Jan 15	67.55000 -0.35	67.90	67.24	67.90	470
28 Jan 15	67.90000 -0.10	68.50	67.40	68.00	1,129
27 Jan 15	68.00000 -0.50	68.50	67.81	68.50	707
26 Jan 15	68.50000 +1.00	68.50	68.00	68.30	916
23 Jan 15	67.50000 +0.50	67.98	67.20	67.50	1,908
22 Jan 15	67.00000 +0.04	67.20	66.50	66.96	600
21 Jan 15	66.96000 +1.36	66.96	65.61	65.61	954
20 Jan 15	65.60000 +1.60	65.99	64.05	64.05	1,159
19 Jan 15	64.00000 +0.10	66.40	63.60	64.50	6,831
16 Jan 15	63.90000 -0.85	64.75	63.90	64.75	4,842
15 Jan 15	64.75000 +0.75	65.00	64.00	64.00	1,194
14 Jan 15	64.00000 +0.00	64.10	64.00	64.00	171
13 Jan 15	64.00000 +0.50	64.10	63.51	63.51	2,738
12 Jan 15	63.50000 +0.00	63.60	63.30	63.51	1,018
09 Jan 15	63.50000 +1.00	63.50	62.50	62.51	759
08 Jan 15	62.50000 +0.20	62.50	61.81	62.30	1,781
07 Jan 15	62.30000 -2.40	64.60	62.30	64.60	1,332
06 Jan 15	64.70000 -0.30	65.00	64.60	65.00	808
05 Jan 15	65.00000 -0.49	65.50	65.00	65.49	398
02 Jan 15	65.49000 -0.65	66.15	64.50	66.14	831
31 Dec 14	66.14000 +0.04	66.20	66.10	66.10	148
30 Dec 14	66.10000 -0.60	66.20	66.00	66.00	460
29 Dec 14	66.70000 -0.30	67.10	66.25	66.99	647
24 Dec 14	67.00000 -0.49	67.70	67.00	67.69	701
23 Dec 14	67.49000 -0.01	67.50	67.11	67.50	153
22 Dec 14	67.50000 +0.09	67.50	67.11	67.41	344
19 Dec 14	67.41000 -0.49	67.90	67.35	67.89	604
18 Dec 14	67.90000 -0.06	68.00	67.35	67.96	5,350
17 Dec 14	67.96000 -0.04	68.10	67.80	68.00	413
16 Dec 14	68.00000 -0.20	68.25	67.80	68.20	366
15 Dec 14	68.20000 +0.00	68.49	67.67	68.30	345
12 Dec 14	68.20000 -0.65	68.80	68.20	68.80	331
11 Dec 14	68.85000 +0.95	68.85	68.70	68.80	543
10 Dec 14	67.90000 +0.40	68.00	67.00	67.50	971
09 Dec 14	67.50000 -0.50	68.00	67.00	68.00	800
08 Dec 14	68.00000 -0.50	68.00	67.40	67.40	317
05 Dec 14	68.50000 +1.00	68.50	67.50	67.50	424
04 Dec 14	67.50000 -1.35	68.90	67.30	68.85	662
03 Dec 14	68.85000 +0.10	68.85	68.00	68.00	716
02 Dec 14	68.75000 +0.10	68.75	68.61	68.65	485
01 Dec 14	68.65000 -0.83	69.00	68.00	69.00	1,785
28 Nov 14	69.48000 +0.73	69.48	68.70	68.70	1,277
27 Nov 14	68.75000 +2.45	68.75	66.70	67.00	2,686
26 Nov 14	66.30000 +0.10	66.50	66.10	66.20	172
25 Nov 14	66.20000 +0.20	66.20	65.80	66.20	385
24 Nov 14	66.00000 +0.20	66.40	65.30	65.30	1,578
21 Nov 14	65.80000 +0.05	65.80	65.60	65.75	337
20 Nov 14	65.75000 +0.00	65.80	65.50	65.75	164
19 Nov 14	65.75000 -0.05	65.80	65.50	65.80	165
18 Nov 14	65.80000 +0.30	65.80	65.50	65.50	167
17 Nov 14	65.50000 +1.00	65.50	64.50	64.50	1,502
14 Nov 14	64.50000 +0.30	64.50	64.20	64.21	331
13 Nov 14	64.20000 -0.10	64.40	63.50	64.30	490
12 Nov 14	64.30000 -0.20	64.80	63.90	64.50	621
11 Nov 14	64.50000 -0.10	64.60	64.30	64.59	138
10 Nov 14	64.60000 -0.90	65.49	64.50	65.49	353
07 Nov 14	65.50000 +0.00	65.50	65.01	65.50	135
06 Nov 14	65.50000 -0.09	65.60	65.00	65.60	449
05 Nov 14	65.59000 +0.00	66.00	65.41	65.59	658
04 Nov 14	65.59000 +0.89	65.70	64.70	64.70	495
03 Nov 14	64.70000 +0.70	64.70	64.00	64.00	502
31 Oct 14	64.00000 +0.20	64.00	63.50	63.81	358
30 Oct 14	63.80000 +1.41	63.80	62.40	62.40	846
29 Oct 14	62.39000 -0.03	62.50	62.00	62.42	215
28 Oct 14	62.42000 +1.65	62.75	61.00	61.00	1,548
27 Oct 14	60.77000 -0.30	61.20	60.33	61.10	980
24 Oct 14	61.07000 -0.43	61.51	61.00	61.50	1,438
23 Oct 14	61.50000 +0.04	61.84	61.30	61.47	407
22 Oct 14	61.46000 +0.12	61.75	61.34	61.34	216
21 Oct 14	61.34000 +0.46	62.50	60.88	60.88	940
20 Oct 14	60.88000 +0.50	61.05	60.37	60.50	455
17 Oct 14	60.38000 +0.38	60.80	60.00	60.00	958
16 Oct 14	60.00000 -0.50	61.00	59.50	60.31	2,593
15 Oct 14	60.50000 -0.85	61.70	60.50	61.35	2,020
14 Oct 14	61.35000 -0.15	61.70	61.00	61.50	1,634
13 Oct 14	61.50000 +1.01	61.50	60.49	60.49	2,430
10 Oct 14	60.49000 -2.51	63.00	60.21	63.00	2,877
09 Oct 14	63.00000 -1.00	64.00	63.00	64.00	1,229
08 Oct 14	64.00000 -1.48	65.48	64.00	65.48	1,262
07 Oct 14	65.48000 -0.82	66.30	65.25	66.30	383
06 Oct 14	66.30000 -0.70	67.00	66.10	67.00	530
03 Oct 14	67.00000 +0.00	67.00	66.11	67.00	683
02 Oct 14	67.00000 -0.38	67.40	66.93	67.38	277
01 Oct 14	67.38000 -0.12	67.95	67.38	67.50	6,309
30 Sep 14	67.50000 -0.95	68.50	67.50	68.45	261
29 Sep 14	68.45000 -0.55	69.00	68.00	69.00	254
26 Sep 14	69.00000 +0.01	69.00	67.50	68.99	1,476
25 Sep 14	68.99000 -0.01	69.00	68.00	69.00	2,541
24 Sep 14	69.00000 +0.00	69.50	68.70	69.00	1,798
23 Sep 14	69.00000 +0.75	69.20	68.00	68.25	2,535
22 Sep 14	68.25000 -0.55	68.80	67.80	68.80	580
19 Sep 14	68.80000 +0.10	68.80	68.50	68.70	205
18 Sep 14	68.70000 +0.00	68.70	68.60	68.70	50
17 Sep 14	68.70000 +0.00	68.80	68.70	68.70	56
16 Sep 14	68.70000 +0.00	68.70	68.21	68.70	350
15 Sep 14	68.70000 -0.60	69.30	68.70	69.30	181
12 Sep 14	69.30000 -0.09	69.39	68.58	69.39	302
11 Sep 14	69.39000 -0.01	69.40	69.00	69.40	239
10 Sep 14	69.40000 +0.00	69.50	69.00	69.40	471
09 Sep 14	69.40000 -0.19	69.60	69.20	69.59	93
08 Sep 14	69.59000 -0.11	69.60	69.40	69.60	274
05 Sep 14	69.70000 -0.20	70.00	69.60	69.90	1,100
04 Sep 14	69.90000 -0.15	70.05	69.51	70.05	394
03 Sep 14	70.05000 +0.06	70.05	69.99	70.00	1,053
02 Sep 14	69.99000 +0.49	70.00	69.50	69.50	414
01 Sep 14	69.50000 +0.50	69.70	68.93	69.50	609
29 Aug 14	69.00000 +0.19	69.00	68.50	68.81	91
28 Aug 14	68.81000 -0.19	69.00	68.50	69.00	213
27 Aug 14	69.00000 +0.00	69.00	68.80	69.00	36
26 Aug 14	69.00000 +0.35	69.00	68.50	68.66	737
25 Aug 14	68.65000 +0.05	68.70	68.59	68.60	294
22 Aug 14	68.60000 +0.30	68.60	68.30	68.30	71
21 Aug 14	68.30000 -0.25	68.55	67.85	68.55	524
20 Aug 14	68.55000 -0.60	69.15	67.80	69.15	1,574
19 Aug 14	69.15000 +0.00	69.15	68.80	69.15	211
18 Aug 14	69.15000 +0.15	69.15	69.00	69.00	82
15 Aug 14	69.00000 -0.10	69.10	69.00	69.10	116
14 Aug 14	69.10000 +0.00	69.15	68.55	68.55	192
13 Aug 14	69.10000 +0.35	69.38	68.80	68.80	567
12 Aug 14	68.75000 +0.37	68.75	68.39	68.39	558
11 Aug 14	68.38000 +0.63	68.50	67.00	67.75	1,972
08 Aug 14	67.75000 +0.25	67.75	67.02	67.50	488
07 Aug 14	67.50000 -1.35	68.86	67.02	68.86	1,842
06 Aug 14	68.85000 +0.37	69.00	68.50	68.50	1,215
05 Aug 14	68.48000 -0.02	69.00	68.00	68.50	1,876
04 Aug 14	68.50000 -0.50	69.39	68.00	68.80	1,044
01 Aug 14	69.00000 -0.50	69.60	68.50	69.50	651
31 Jul 14	69.50000 -0.45	70.06	69.50	69.95	369
30 Jul 14	69.95000 -1.06	71.30	69.95	71.02	994
29 Jul 14	71.01000 +0.01	71.01	70.70	70.99	196
28 Jul 14	71.00000 +0.62	71.00	70.10	70.10	319
25 Jul 14	70.38000 +0.11	70.38	70.00	70.27	938
24 Jul 14	70.27000 +0.29	70.27	69.98	69.98	3,546
23 Jul 14	69.98000 -0.02	70.00	69.21	70.00	330
22 Jul 14	70.00000 +0.00	70.15	69.20	70.00	5,566
21 Jul 14	70.00000 -0.10	70.11	70.00	70.10	249
18 Jul 14	70.10000 +0.00	70.10	70.00	70.09	720
17 Jul 14	70.10000 +0.10	70.48	70.00	70.10	1,041
16 Jul 14	70.00000 -0.50	70.50	70.00	70.50	556
15 Jul 14	70.50000 +0.40	70.80	70.00	70.30	1,025
14 Jul 14	70.10000 -0.90	70.20	70.00	70.00	125
11 Jul 14	71.00000 -1.00	72.06	71.00	71.56	1,608
10 Jul 14	72.00000 -0.60	72.70	72.00	72.60	940
09 Jul 14	72.60000 +0.00	72.60	72.50	72.60	62
08 Jul 14	72.60000 -0.40	73.00	72.12	73.00	555
07 Jul 14	73.00000 +0.30	73.00	72.72	72.80	1,254
04 Jul 14	72.70000 +0.00	72.75	72.70	72.70	97
03 Jul 14	72.70000 +0.00	72.80	72.00	72.70	547
02 Jul 14	72.70000 -0.27	73.00	72.50	72.97	1,920
01 Jul 14	72.97000 +0.17	73.00	72.70	72.80	1,488
30 Jun 14	72.80000 +0.10	72.80	72.20	72.40	574
27 Jun 14	72.70000 +0.70	72.80	72.49	72.50	687
26 Jun 14	72.00000 +0.80	72.61	71.00	71.20	796
25 Jun 14	71.20000 -1.40	72.61	69.95	72.59	4,432
24 Jun 14	72.60000 +0.00	72.70	72.60	72.60	112
23 Jun 14	72.60000 +0.10	72.70	72.00	72.00	291
20 Jun 14	72.50000 +0.00	72.60	72.20	72.50	715
19 Jun 14	72.50000 +0.00	72.50	72.50	72.50	771
18 Jun 14	72.50000 +0.00	72.70	72.30	72.50	352
17 Jun 14	72.50000 +0.00	73.00	72.20	72.50	2,544
16 Jun 14	72.50000 -0.25	72.80	71.60	72.80	1,245
13 Jun 14	72.75000 +0.00	72.75	72.50	72.75	141
12 Jun 14	72.75000 +0.25	72.75	72.40	72.50	365
11 Jun 14	72.50000 -0.20	72.75	72.41	72.70	944
10 Jun 14	72.70000 +0.00	73.00	72.41	73.00	847
09 Jun 14	72.70000 +0.29	73.00	72.42	72.42	342
06 Jun 14	72.41000 -0.59	73.40	71.70	73.40	1,527
05 Jun 14	73.00000 -0.93	73.75	73.00	73.75	605
04 Jun 14	73.93000 +0.93	73.93	72.50	72.93	1,319
03 Jun 14	73.00000 -0.19	73.30	72.71	73.25	1,472
02 Jun 14	73.19000 +0.69	73.20	72.75	72.75	1,855
30 May 14	72.50000 -0.30	72.75	72.01	72.75	370
29 May 14	72.80000 +0.30	72.80	72.30	72.50	346
28 May 14	72.50000 -0.01	72.85	72.40	72.85	480
27 May 14	72.51000 +0.61	72.51	71.50	72.00	1,904
26 May 14	71.90000 -0.60	72.50	70.50	72.50	763
23 May 14	72.50000 -0.35	72.85	72.00	72.84	2,731
22 May 14	72.85000 +0.25	72.85	72.46	72.65	373
21 May 14	72.60000 +0.10	72.65	72.50	72.50	146
20 May 14	72.50000 -0.07	72.57	72.30	72.57	263
19 May 14	72.57000 +0.07	72.60	72.40	72.50	142
16 May 14	72.50000 +0.00	72.61	71.30	72.51	789
15 May 14	72.50000 -0.10	72.61	72.40	72.60	670
14 May 14	72.60000 +0.00	72.85	72.01	72.60	341
13 May 14	72.60000 +0.10	72.84	72.20	72.50	785
12 May 14	72.50000 +0.00	72.84	72.00	72.00	980
09 May 14	72.50000 +0.00	72.59	72.00	72.20	461
08 May 14	72.50000 +0.00	72.50	72.00	72.50	488
07 May 14	72.50000 +0.20	72.50	71.31	72.30	955
06 May 14	72.30000 -0.10	72.40	72.00	72.40	532
05 May 14	72.40000 -0.50	72.89	72.14	72.70	397
02 May 14	72.90000 +0.80	72.90	70.20	72.10	1,415
30 Apr 14	72.10000 -0.25	72.49	71.80	72.36	699
29 Apr 14	72.35000 +0.00	72.44	72.20	72.35	417
28 Apr 14	72.35000 -0.05	72.39	72.20	72.30	107
25 Apr 14	72.40000 -0.10	72.50	72.00	72.50	517
24 Apr 14	72.50000 +0.40	72.50	71.30	72.10	837
23 Apr 14	72.10000 +0.00	72.48	72.00	72.10	215
22 Apr 14	72.10000 +0.00	72.20	71.50	71.80	1,462
17 Apr 14	72.10000 +0.00	72.70	71.00	72.10	2,091
16 Apr 14	72.10000 +0.00	72.29	70.40	72.10	1,118
15 Apr 14	72.10000 +0.22	72.30	70.80	72.30	1,048
14 Apr 14	71.88000 -0.47	72.40	71.70	72.20	480
11 Apr 14	72.35000 -0.15	72.60	72.30	72.50	266
10 Apr 14	72.50000 -0.70	73.20	71.70	73.20	812
09 Apr 14	73.20000 +0.00	73.20	73.00	73.20	349
08 Apr 14	73.20000 -0.30	73.50	73.05	73.50	473
07 Apr 14	73.50000 -0.10	73.50	72.80	72.90	915
04 Apr 14	73.60000 +0.16	74.00	72.80	73.00	2,227
03 Apr 14	73.44000 +1.54	73.50	71.92	71.92	2,202
02 Apr 14	71.90000 +0.30	72.90	71.59	71.70	2,152
01 Apr 14	71.60000 +0.20	71.80	71.20	71.41	645
31 Mar 14	71.40000 +0.10	71.80	71.30	71.30	442
28 Mar 14	71.30000 -0.05	71.60	71.20	71.34	878
27 Mar 14	71.35000 -0.05	71.40	71.10	71.40	125
26 Mar 14	71.40000 +0.10	71.50	71.01	71.50	546
25 Mar 14	71.30000 +0.25	71.50	71.00	71.04	651
24 Mar 14	71.05000 +0.35	71.05	70.40	70.69	764
21 Mar 14	70.70000 +0.46	70.70	70.02	70.20	621
20 Mar 14	70.24000 -0.01	70.26	70.20	70.25	114
19 Mar 14	70.25000 +0.25	70.25	69.90	70.15	385
18 Mar 14	70.00000 -0.20	70.00	68.50	68.50	3,767
17 Mar 14	70.20000 +0.15	70.20	70.05	70.16	274
14 Mar 14	70.05000 -0.10	70.13	69.90	70.10	267
13 Mar 14	70.15000 +0.15	70.15	69.90	69.99	210
12 Mar 14	70.00000 -0.10	70.10	69.95	70.10	929
11 Mar 14	70.10000 +0.00	70.10	70.00	70.05	702
10 Mar 14	70.10000 -0.10	70.10	70.02	70.10	241
07 Mar 14	70.20000 +0.00	70.20	69.00	70.20	1,098
06 Mar 14	70.20000 -0.30	70.20	69.70	70.11	6,639
05 Mar 14	70.50000 -0.50	71.00	69.40	71.00	6,753
04 Mar 14	71.00000 -0.20	71.30	69.50	71.20	7,474
03 Mar 14	71.20000 -0.80	72.30	70.61	72.30	741
28 Feb 14	72.00000 -0.60	73.00	72.00	72.60	1,993
27 Feb 14	72.60000 +0.00	72.80	72.20	72.70	472
26 Feb 14	72.60000 -0.40	73.00	72.20	73.00	787
25 Feb 14	73.00000 +1.92	73.00	70.60	71.08	4,192
24 Feb 14	71.08000 +0.08	71.47	70.80	71.05	95,607
21 Feb 14	71.00000 -0.15	71.15	71.00	71.15	20,551
20 Feb 14	71.15000 +0.05	71.20	71.00	71.00	242
19 Feb 14	71.10000 +0.10	71.10	71.00	71.05	683
18 Feb 14	71.00000 +0.00	71.30	70.70	71.00	1,027
17 Feb 14	71.00000 -0.65	71.65	70.50	71.65	710
14 Feb 14	71.65000 +1.35	71.65	70.40	70.40	4,845
13 Feb 14	70.30000 -0.30	71.00	69.00	71.00	2,368
12 Feb 14	70.60000 -1.10	71.70	70.50	71.70	1,557
11 Feb 14	71.70000 +1.70	72.56	70.20	70.20	5,452
10 Feb 14	70.00000 +2.31	70.10	67.30	67.30	2,685
07 Feb 14	67.69000 +0.69	68.20	67.00	67.00	1,010
06 Feb 14	67.00000 -1.00	68.00	66.99	68.00	8,922
05 Feb 14	68.00000 -0.60	68.70	68.00	68.11	5,858
04 Feb 14	68.60000 -1.40	69.95	68.11	69.95	1,911
03 Feb 14	70.00000 -0.90	70.90	70.00	70.90	760
31 Jan 14	70.90000 -0.51	71.50	70.32	71.50	973
30 Jan 14	71.41000 -0.10	71.70	70.90	71.51	2,680
29 Jan 14	71.51000 -0.19	72.00	71.51	72.00	1,930
28 Jan 14	71.70000 +0.50	72.30	71.50	72.00	1,351
27 Jan 14	71.20000 +0.13	73.00	71.10	71.80	1,500
24 Jan 14	71.07000 +0.07	71.78	71.00	71.00	1,156
23 Jan 14	71.00000 -0.85	72.00	71.00	72.00	1,590
22 Jan 14	71.85000 -0.30	72.75	71.85	72.15	3,648
21 Jan 14	72.15000 +0.35	73.00	71.83	73.00	5,352
20 Jan 14	71.80000 +1.50	72.39	71.00	71.80	6,311
17 Jan 14	70.30000 +0.30	70.70	70.00	70.20	2,624
16 Jan 14	70.00000 +2.40	70.25	68.00	68.00	13,449
15 Jan 14	67.60000 -0.20	68.09	67.50	68.00	1,694
14 Jan 14	67.80000 +0.80	67.80	67.00	67.00	897
13 Jan 14	67.00000 +1.50	67.80	66.70	67.00	12,626
10 Jan 14	65.50000 +0.71	65.50	64.50	64.79	2,736
09 Jan 14	64.79000 +0.09	65.00	64.25	65.00	1,148
08 Jan 14	64.70000 +0.60	64.70	64.22	64.30	745
07 Jan 14	64.10000 +0.10	64.21	63.95	64.00	30,023
06 Jan 14	64.00000 +0.36	64.00	63.50	63.90	529
03 Jan 14	63.64000 -0.26	63.96	63.51	63.80	782
02 Jan 14	63.90000 -0.60	64.49	63.50	64.49	364
31 Dec 13	64.50000 +1.00	64.50	63.50	63.51	430
30 Dec 13	63.50000 -0.90	64.70	63.50	63.90	2,997
27 Dec 13	64.40000 -0.10	64.70	64.00	64.00	631
24 Dec 13	64.50000 +0.50	64.50	64.01	64.31	648
23 Dec 13	64.00000 -0.30	64.70	64.00	64.70	1,205
20 Dec 13	64.30000 +0.04	65.08	64.20	64.26	3,383
19 Dec 13	64.26000 -1.51	65.79	63.50	65.77	11,266
18 Dec 13	65.77000 -1.23	66.89	65.50	66.60	2,519
17 Dec 13	67.00000 -0.48	67.48	66.60	67.48	497
16 Dec 13	67.48000 -0.09	67.60	67.00	67.57	1,267
13 Dec 13	67.57000 -0.03	67.60	67.00	67.60	702
12 Dec 13	67.60000 -1.40	68.99	67.40	68.99	1,370
11 Dec 13	69.00000 +0.00	69.00	68.57	69.00	997
10 Dec 13	69.00000 +0.95	69.00	68.10	68.10	824
09 Dec 13	68.05000 +0.25	68.20	67.80	68.20	794
06 Dec 13	67.80000 -0.20	68.00	67.40	68.00	1,505
05 Dec 13	68.00000 +0.00	68.00	67.85	68.00	887
04 Dec 13	68.00000 -0.10	68.20	67.60	68.10	30,166
03 Dec 13	68.10000 -0.38	68.49	68.10	68.40	3,903
02 Dec 13	68.48000 -0.52	69.00	68.22	69.00	2,594
29 Nov 13	69.00000 -1.80	71.60	68.50	71.60	6,258
28 Nov 13	70.80000 -0.50	71.80	70.80	71.05	1,466
27 Nov 13	71.30000 +1.10	71.69	70.50	70.50	1,253
26 Nov 13	70.20000 +0.39	70.80	69.50	69.81	847
25 Nov 13	69.81000 -0.09	70.00	69.30	69.90	540
22 Nov 13	69.90000 -0.30	71.00	69.90	70.19	4,183
21 Nov 13	70.20000 +0.30	70.20	69.50	69.90	770
20 Nov 13	69.90000 +0.15	70.00	69.60	69.75	244
19 Nov 13	69.75000 -0.35	70.35	69.75	70.10	719
18 Nov 13	70.10000 -0.10	70.50	69.80	70.50	2,794
15 Nov 13	70.20000 -0.40	70.60	69.99	70.59	1,649
14 Nov 13	70.60000 -0.46	71.00	70.19	70.80	2,171
13 Nov 13	71.06000 +1.06	71.20	69.62	70.00	4,035
12 Nov 13	70.00000 +0.25	70.00	69.50	69.75	9,445
11 Nov 13	69.75000 +0.50	69.75	69.50	69.50	831
08 Nov 13	69.25000 +0.45	69.25	68.70	68.80	15,969
07 Nov 13	68.80000 +0.00	68.90	68.50	68.80	1,226
06 Nov 13	68.80000 +0.45	68.80	68.19	68.30	15,426
05 Nov 13	68.35000 +0.00	68.35	67.60	68.35	3,558
04 Nov 13	68.35000 -0.37	68.80	68.35	68.80	1,036
01 Nov 13	68.72000 -0.09	68.90	68.71	68.82	296
31 Oct 13	68.81000 +0.26	68.85	68.32	68.75	916
30 Oct 13	68.55000 +0.35	68.55	68.02	68.21	945
29 Oct 13	68.20000 -0.20	68.45	68.20	68.40	501
28 Oct 13	68.40000 +0.20	68.40	68.10	68.10	2,391
25 Oct 13	68.20000 -0.10	68.30	68.20	68.30	372
24 Oct 13	68.30000 +0.00	68.50	68.01	68.20	2,942
23 Oct 13	68.30000 +0.10	68.30	68.20	68.20	289
22 Oct 13	68.20000 +0.20	68.20	67.60	68.00	2,734
21 Oct 13	68.00000 +0.85	68.00	67.01	67.10	1,305
18 Oct 13	67.15000 +0.35	67.19	66.50	66.79	11,743
17 Oct 13	66.80000 +0.00	67.00	66.40	66.80	815
16 Oct 13	66.80000 +1.00	66.80	66.29	66.29	984
15 Oct 13	65.80000 +0.45	65.80	65.35	65.35	556
14 Oct 13	65.35000 +0.07	65.50	65.28	65.28	154
11 Oct 13	65.28000 +0.78	65.31	64.40	64.50	3,024
10 Oct 13	64.50000 +0.20	64.50	64.30	64.30	678
09 Oct 13	64.30000 +0.05	64.30	64.00	64.20	336
08 Oct 13	64.25000 -1.53	65.51	63.00	65.50	9,213
07 Oct 13	65.78000 -0.02	65.81	65.70	65.80	554
04 Oct 13	65.80000 +0.00	65.80	65.80	65.80	1
03 Oct 13	65.80000 -0.20	66.00	65.27	66.00	366
02 Oct 13	66.00000 +0.00	66.05	65.90	65.99	300
01 Oct 13	66.00000 -0.26	66.26	65.63	66.26	1,296
30 Sep 13	66.26000 -1.79	68.05	65.00	68.05	1,890
27 Sep 13	68.05000 -0.20	68.25	67.80	68.25	1,224
26 Sep 13	68.25000 +0.95	68.40	67.95	67.95	1,996
25 Sep 13	67.30000 +0.41	67.85	66.80	66.90	4,023
24 Sep 13	66.89000 +0.79	66.90	66.20	66.20	802
23 Sep 13	66.10000 +0.00	66.15	65.90	66.10	591
20 Sep 13	66.10000 -0.60	66.60	65.72	66.60	811
19 Sep 13	66.70000 +0.20	66.70	66.20	66.50	1,108
18 Sep 13	66.50000 +0.08	66.70	66.20	66.40	2,166
17 Sep 13	66.42000 +0.42	66.50	66.00	66.00	2,099
16 Sep 13	66.00000 +0.00	66.20	66.00	66.00	594
13 Sep 13	66.00000 +0.00	66.05	65.90	66.00	50
12 Sep 13	66.00000 +0.00	66.20	65.90	66.00	202
11 Sep 13	66.00000 -0.29	66.29	65.24	66.29	555
10 Sep 13	66.29000 -0.11	66.40	65.70	66.40	5,998
09 Sep 13	66.40000 +0.00	66.50	66.00	66.50	523
06 Sep 13	66.40000 -0.10	66.50	66.30	66.50	220
05 Sep 13	66.50000 +0.10	66.50	66.35	66.40	147
04 Sep 13	66.40000 -0.10	66.50	66.20	66.50	803
03 Sep 13	66.50000 +0.10	66.60	66.16	66.39	294
02 Sep 13	66.40000 +0.00	66.40	65.90	66.40	418
30 Aug 13	66.40000 -0.10	66.50	66.40	66.50	76
29 Aug 13	66.50000 +0.10	66.50	66.30	66.40	81
28 Aug 13	66.40000 -0.05	66.40	66.10	66.30	469
27 Aug 13	66.45000 +0.00	66.50	66.30	66.45	235
26 Aug 13	66.45000 +0.04	66.45	66.00	66.41	459
23 Aug 13	66.41000 +0.01	66.45	66.00	66.40	219
22 Aug 13	66.40000 +0.01	66.40	66.20	66.30	122
21 Aug 13	66.39000 -0.16	66.55	66.00	66.55	202
20 Aug 13	66.55000 +0.25	66.55	66.00	66.31	824
19 Aug 13	66.30000 -0.20	66.55	66.00	66.50	376
16 Aug 13	66.50000 -0.45	66.95	66.01	66.95	445
15 Aug 13	66.95000 +0.35	66.95	66.61	66.61	150
14 Aug 13	66.60000 +0.10	66.95	66.40	66.50	559
13 Aug 13	66.50000 +0.40	66.50	66.10	66.10	97
12 Aug 13	66.10000 -0.85	66.95	66.10	66.95	740
09 Aug 13	66.95000 +0.05	66.95	66.70	66.80	295
08 Aug 13	66.90000 +0.00	66.90	66.70	66.90	186
07 Aug 13	66.90000 +0.00	67.00	66.50	66.90	624
06 Aug 13	66.90000 +0.35	66.90	66.55	66.75	478
05 Aug 13	66.55000 +0.31	66.70	66.55	66.65	907
02 Aug 13	66.24000 -0.51	66.70	66.24	66.70	276
01 Aug 13	66.75000 +0.00	66.75	66.75	66.75	1
31 Jul 13	66.75000 +0.00	66.75	66.60	66.74	119
30 Jul 13	66.75000 +0.50	66.75	66.38	66.38	345
29 Jul 13	66.25000 -0.30	66.60	66.25	66.56	206
26 Jul 13	66.55000 +0.45	66.55	66.01	66.09	311
25 Jul 13	66.10000 -0.20	66.55	66.10	66.30	193
24 Jul 13	66.30000 +0.30	66.75	65.54	66.00	616
23 Jul 13	66.00000 +0.75	66.00	65.24	65.25	206
22 Jul 13	65.25000 -0.95	66.30	65.25	66.21	575
19 Jul 13	66.20000 -0.80	67.00	65.75	66.99	1,541
18 Jul 13	67.00000 +0.00	67.00	66.75	66.95	540
17 Jul 13	67.00000 -0.40	67.40	66.75	67.40	881
16 Jul 13	67.40000 +0.40	67.50	67.00	67.01	520
15 Jul 13	67.00000 -1.50	68.00	67.00	67.50	942
12 Jul 13	68.50000 -0.50	69.00	67.60	69.00	2,180
11 Jul 13	69.00000 +3.60	69.03	65.40	65.40	3,240
10 Jul 13	65.40000 -0.40	66.20	65.00	65.81	756
09 Jul 13	65.80000 -0.06	65.90	65.71	65.87	412
08 Jul 13	65.86000 +0.06	65.88	65.80	65.80	512
05 Jul 13	65.80000 -0.05	65.85	65.50	65.85	175
04 Jul 13	65.85000 +0.05	65.90	65.47	65.80	1,030
03 Jul 13	65.80000 -0.20	66.00	65.50	65.99	109
02 Jul 13	66.00000 +0.00	66.00	65.60	65.99	206
01 Jul 13	66.00000 +0.00	66.00	65.65	66.00	250
28 Jun 13	66.00000 +0.00	66.00	64.50	66.00	376
27 Jun 13	66.00000 -0.10	66.02	65.50	66.02	345
26 Jun 13	66.10000 +0.10	66.20	65.80	66.00	2,075
25 Jun 13	66.00000 +1.90	66.00	64.10	64.10	1,241
24 Jun 13	64.10000 +0.00	64.20	63.51	64.10	732
21 Jun 13	64.10000 -0.39	64.70	64.10	64.49	309
20 Jun 13	64.49000 -0.06	64.58	64.00	64.50	470
19 Jun 13	64.55000 -0.18	64.73	64.15	64.73	415
18 Jun 13	64.73000 -0.27	65.10	64.19	65.00	417
17 Jun 13	65.00000 -0.49	65.50	65.00	65.49	267
14 Jun 13	65.49000 +0.49	65.80	64.80	65.00	390
13 Jun 13	65.00000 -0.20	65.00	65.00	65.00	306
12 Jun 13	65.20000 -0.80	66.30	65.20	65.80	825
11 Jun 13	66.00000 -0.30	66.40	65.00	66.20	1,566
10 Jun 13	66.30000 -0.13	66.60	66.00	66.20	342
07 Jun 13	66.43000 -0.97	67.40	66.00	67.40	613
06 Jun 13	67.40000 -0.61	68.00	67.01	67.60	540
05 Jun 13	68.01000 -0.99	69.00	67.30	68.90	612
04 Jun 13	69.00000 +1.70	69.40	67.20	67.20	1,123
03 Jun 13	67.30000 +0.00	67.45	67.00	67.30	593
31 May 13	67.30000 +3.10	67.30	64.20	64.20	4,703
30 May 13	64.20000 +0.12	64.20	64.08	64.08	218
29 May 13	64.08000 +0.28	64.09	64.00	64.00	511
28 May 13	63.80000 +1.00	64.00	62.80	63.09	808
27 May 13	62.80000 +0.55	62.80	62.30	62.30	678
24 May 13	62.25000 +0.26	62.25	61.99	61.99	220
23 May 13	61.99000 +0.00	62.04	61.95	62.00	126
22 May 13	61.99000 -0.76	62.80	61.67	62.75	1,139
21 May 13	62.75000 +0.00	62.90	62.71	62.75	259
20 May 13	62.75000 -0.75	63.51	61.40	63.50	5,530
17 May 13	63.50000 +0.30	63.99	63.21	63.99	328
16 May 13	63.20000 +0.35	63.20	62.70	62.85	449
15 May 13	62.85000 +0.04	63.00	62.30	62.80	462
14 May 13	62.81000 -2.19	65.10	62.80	65.00	1,571
13 May 13	65.00000 -0.50	65.55	64.32	65.50	358
10 May 13	65.50000 -0.10	65.60	65.40	65.60	123
09 May 13	65.60000 +0.00	65.60	64.86	65.60	130
08 May 13	65.60000 -1.50	67.10	64.00	67.10	839
07 May 13	67.10000 -0.13	67.23	62.80	67.23	1,512
06 May 13	67.23000 +0.93	67.30	65.80	66.30	1,276
03 May 13	66.30000 +3.50	66.30	62.80	62.80	2,631
02 May 13	62.80000 +1.30	62.80	60.10	60.10	890
30 Apr 13	61.50000 +1.51	61.95	58.70	60.00	4,230
29 Apr 13	59.99000 +0.00	59.99	59.50	59.50	1,897
26 Apr 13	59.99000 -0.08	60.09	59.70	60.07	537
25 Apr 13	60.07000 -0.01	60.20	59.90	60.09	172
24 Apr 13	60.08000 +0.36	60.08	59.70	59.80	690
23 Apr 13	59.72000 +0.42	60.15	59.35	59.35	1,101
22 Apr 13	59.30000 -0.20	59.99	58.80	59.49	1,741
19 Apr 13	59.50000 +0.10	59.80	59.40	59.40	577
18 Apr 13	59.40000 +0.02	59.44	59.01	59.38	827
17 Apr 13	59.38000 -0.82	60.20	58.61	60.20	1,225
16 Apr 13	60.20000 -0.60	60.70	60.20	60.70	340
15 Apr 13	60.80000 -0.80	61.75	60.80	61.69	991
12 Apr 13	61.60000 -0.35	62.00	61.60	62.00	1,185
11 Apr 13	61.95000 +0.60	61.95	61.50	61.57	2,595
10 Apr 13	61.35000 -0.15	61.58	61.35	61.50	520
09 Apr 13	61.50000 +0.00	61.70	61.31	61.50	805
08 Apr 13	61.50000 -0.45	61.90	61.20	61.90	473
05 Apr 13	61.95000 -0.30	62.26	61.55	62.25	1,222
04 Apr 13	62.25000 +0.04	62.25	61.00	62.21	3,280
03 Apr 13	62.21000 -0.29	62.60	62.10	62.50	589
02 Apr 13	62.50000 +1.30	63.49	60.81	61.20	2,064
28 Mar 13	61.20000 +0.61	61.20	60.10	60.69	419
27 Mar 13	60.59000 +0.08	61.00	60.01	60.51	938
26 Mar 13	60.51000 -1.89	62.40	60.51	62.40	10,620
25 Mar 13	62.40000 -0.60	63.00	62.40	63.00	630
22 Mar 13	63.00000 -0.05	63.60	62.70	63.05	107,453
21 Mar 13	63.05000 +0.35	63.05	62.27	62.70	225
20 Mar 13	62.70000 -1.00	63.80	61.51	63.70	1,401
19 Mar 13	63.70000 +0.00	64.25	63.60	63.70	656
18 Mar 13	63.70000 -0.30	64.10	63.20	64.00	2,318
15 Mar 13	64.00000 -1.38	65.51	64.00	65.38	11,581
14 Mar 13	65.38000 -1.11	67.10	65.00	66.49	1,995
13 Mar 13	66.49000 +3.29	66.50	63.20	63.20	3,360
12 Mar 13	63.20000 -2.20	65.40	61.25	65.40	6,319
11 Mar 13	65.40000 -1.10	67.00	65.00	66.50	1,602
08 Mar 13	66.50000 -0.60	67.20	66.50	67.10	1,727
07 Mar 13	67.10000 +0.16	67.10	66.90	66.94	364
06 Mar 13	66.94000 -0.16	67.55	66.50	67.10	803
05 Mar 13	67.10000 -0.40	67.50	67.10	67.50	173
04 Mar 13	67.50000 +0.00	67.70	67.26	67.45	337
01 Mar 13	67.50000 -0.01	67.60	67.50	67.50	67
28 Feb 13	67.51000 +0.01	67.90	67.50	67.50	190
27 Feb 13	67.50000 -0.04	67.55	67.50	67.55	24
26 Feb 13	67.54000 -1.06	69.00	67.54	68.51	1,180
25 Feb 13	68.60000 -0.40	69.00	68.60	68.99	656
22 Feb 13	69.00000 +1.45	69.00	67.55	67.55	1,299
21 Feb 13	67.55000 +0.05	67.55	67.30	67.50	1,471
20 Feb 13	67.50000 +0.60	67.85	66.90	66.90	566
19 Feb 13	66.90000 +0.59	67.50	66.25	66.31	16,176
18 Feb 13	66.31000 +0.00	66.50	66.25	66.33	675
15 Feb 13	66.31000 -2.24	68.60	66.31	68.55	1,344
14 Feb 13	68.55000 +0.00	68.60	68.50	68.55	2,230
13 Feb 13	68.55000 +0.05	68.70	68.30	68.50	757
12 Feb 13	68.50000 +0.00	68.50	68.40	68.49	255
11 Feb 13	68.50000 -0.50	69.00	68.20	69.00	380
08 Feb 13	69.00000 +0.00	69.00	68.50	69.00	471
07 Feb 13	69.00000 +1.00	69.00	67.82	68.00	1,547
06 Feb 13	68.00000 -0.50	68.60	68.00	68.50	185
05 Feb 13	68.50000 +0.20	68.50	68.00	68.30	226
04 Feb 13	68.30000 -0.70	69.00	68.00	68.90	641
01 Feb 13	69.00000 +0.00	69.00	68.31	68.99	255
31 Jan 13	69.00000 +0.00	69.00	68.60	69.00	252
30 Jan 13	69.00000 +0.00	69.00	68.90	69.00	1,591
29 Jan 13	69.00000 +1.00	69.00	67.00	68.00	2,078
28 Jan 13	68.00000 +0.00	68.10	67.50	68.00	740
25 Jan 13	68.00000 -0.30	68.30	67.91	68.30	579
24 Jan 13	68.30000 +0.10	68.30	68.00	68.20	3,412
23 Jan 13	68.20000 +0.00	68.20	68.00	68.19	465
22 Jan 13	68.20000 -0.39	68.50	67.50	68.50	624
21 Jan 13	68.59000 -0.01	68.59	68.00	68.50	427
18 Jan 13	68.60000 -0.21	68.82	68.00	68.81	573
17 Jan 13	68.81000 -0.09	69.00	68.80	68.90	2,049
16 Jan 13	68.90000 +0.00	69.00	68.56	68.80	1,518
15 Jan 13	68.90000 +0.10	68.99	68.50	68.50	355
14 Jan 13	68.80000 +0.00	69.00	68.70	68.80	1,304
11 Jan 13	68.80000 -1.00	69.70	68.20	69.70	886
10 Jan 13	69.80000 -0.36	70.16	69.80	70.16	268
09 Jan 13	70.16000 -0.34	70.50	70.00	70.50	403
08 Jan 13	70.50000 -0.20	70.70	70.50	70.70	177
07 Jan 13	70.70000 +0.00	70.80	70.20	70.70	300
04 Jan 13	70.70000 -0.10	70.81	70.40	70.80	209
03 Jan 13	70.80000 +0.20	70.90	70.51	70.59	317
02 Jan 13	70.60000 +0.60	70.60	70.20	70.50	480
31 Dec 12	70.00000 -0.08	70.10	69.90	69.90	284
28 Dec 12	70.08000 +1.16	70.10	68.80	68.92	1,008
27 Dec 12	68.92000 +0.02	68.99	68.50	68.90	312
24 Dec 12	68.90000 -0.41	69.20	68.90	69.20	401
21 Dec 12	69.31000 -0.69	70.10	69.19	69.99	1,341
20 Dec 12	70.00000 +1.00	70.00	68.90	68.90	2,391
19 Dec 12	69.00000 +0.60	69.40	68.40	68.40	3,536
18 Dec 12	68.40000 +0.00	68.40	68.00	68.40	553
17 Dec 12	68.40000 +0.00	68.58	68.20	68.50	479
14 Dec 12	68.40000 +0.60	68.60	67.70	67.70	1,062
13 Dec 12	67.80000 +0.60	68.00	67.01	67.20	1,008
12 Dec 12	67.20000 +0.60	67.79	66.61	66.70	838
11 Dec 12	66.60000 +0.50	67.00	66.00	66.10	3,633
10 Dec 12	66.10000 +0.05	66.40	66.00	66.05	199
07 Dec 12	66.05000 -0.05	66.20	64.72	66.00	1,165
06 Dec 12	66.10000 +0.10	66.50	65.00	66.10	9,158
05 Dec 12	66.00000 -0.10	66.45	65.80	66.10	1,025
04 Dec 12	66.10000 +0.00	66.20	64.70	66.10	3,002
03 Dec 12	66.10000 -0.20	66.58	66.00	66.58	900
30 Nov 12	66.30000 -0.20	66.60	66.00	66.30	645
29 Nov 12	66.50000 -1.50	68.00	66.31	68.00	1,812
28 Nov 12	68.00000 +0.00	68.00	67.80	68.00	600
27 Nov 12	68.00000 +0.00	68.31	67.90	68.00	1,508
26 Nov 12	68.00000 +0.00	68.10	67.90	68.00	402
23 Nov 12	68.00000 +0.00	68.01	67.00	68.01	895
22 Nov 12	68.00000 +2.20	68.00	65.60	65.90	1,570
21 Nov 12	65.80000 +0.55	65.80	65.00	65.25	773
20 Nov 12	65.25000 +0.25	65.25	64.80	65.00	1,022
19 Nov 12	65.00000 +0.50	65.49	64.50	64.50	1,968
16 Nov 12	64.50000 +0.00	64.50	64.00	64.50	1,168
15 Nov 12	64.50000 +0.00	64.50	64.30	64.49	66
14 Nov 12	64.50000 -0.35	64.85	64.35	64.85	591
13 Nov 12	64.85000 +0.70	64.85	64.10	64.15	576
12 Nov 12	64.15000 +0.05	64.20	63.90	63.90	1,268
09 Nov 12	64.10000 -0.45	64.69	64.07	64.55	350
08 Nov 12	64.55000 +0.35	64.68	63.71	64.20	3,846
07 Nov 12	64.20000 -0.30	64.65	64.00	64.00	3,256
06 Nov 12	64.50000 -0.70	65.00	64.00	65.00	1,067
05 Nov 12	65.20000 -0.30	65.85	63.00	65.60	805
02 Nov 12	65.50000 +0.30	65.50	65.15	65.20	327
01 Nov 12	65.20000 -0.60	65.85	65.20	65.80	321
31 Oct 12	65.80000 -0.40	66.20	65.20	66.20	572
30 Oct 12	66.20000 -0.48	66.69	66.01	66.60	563
29 Oct 12	66.68000 -0.42	67.10	66.68	67.10	339
26 Oct 12	67.10000 +0.10	67.10	66.95	67.00	58
25 Oct 12	67.00000 +0.10	67.86	66.71	66.71	461
24 Oct 12	66.90000 +0.19	67.50	66.83	67.41	1,122
23 Oct 12	66.71000 -0.29	67.09	66.71	67.00	802
22 Oct 12	67.00000 +0.00	67.10	66.85	67.01	1,470
19 Oct 12	67.00000 -0.80	67.90	66.91	67.90	18,316
18 Oct 12	67.80000 +0.40	67.80	66.99	67.40	1,303
17 Oct 12	67.40000 -0.60	68.00	67.00	68.00	1,337
16 Oct 12	68.00000 +0.00	68.00	67.80	68.00	139
15 Oct 12	68.00000 +0.00	68.00	67.00	68.00	1,434
12 Oct 12	68.00000 +0.00	68.05	67.90	68.00	124
11 Oct 12	68.00000 +0.00	68.05	66.95	68.00	1,588
10 Oct 12	68.00000 -0.20	68.20	67.81	68.20	132
09 Oct 12	68.20000 +0.15	68.20	68.00	68.05	138
08 Oct 12	68.05000 +0.05	68.05	67.50	68.00	5,289
05 Oct 12	68.00000 +0.00	68.10	67.82	68.00	775
04 Oct 12	68.00000 -0.30	68.30	67.80	68.30	424
03 Oct 12	68.30000 +1.15	68.30	67.16	67.20	306
02 Oct 12	67.15000 +0.15	67.20	66.90	67.20	175
01 Oct 12	67.00000 +0.10	68.00	66.90	66.90	7,232
28 Sep 12	66.90000 +0.09	67.10	66.80	66.81	313
27 Sep 12	66.81000 +0.11	67.10	66.71	66.71	373
26 Sep 12	66.70000 +0.10	67.25	66.62	67.00	1,959
25 Sep 12	66.60000 +0.40	67.00	66.20	66.20	1,261
24 Sep 12	66.20000 -3.30	69.30	65.98	69.30	3,306
21 Sep 12	69.50000 -1.50	71.20	69.50	71.20	9,533
20 Sep 12	71.00000 -0.30	71.30	71.00	71.30	471
19 Sep 12	71.30000 -0.70	72.20	71.03	72.00	1,138
18 Sep 12	72.00000 -0.11	72.20	71.80	72.11	1,625
17 Sep 12	72.11000 +0.11	72.40	71.50	72.00	1,009
14 Sep 12	72.00000 +0.00	72.20	71.60	72.00	1,449
13 Sep 12	72.00000 +0.00	72.60	72.00	72.00	606
12 Sep 12	72.00000 +0.00	72.09	71.03	72.00	620
11 Sep 12	72.00000 +0.00	72.20	71.33	71.90	278
10 Sep 12	72.00000 +0.10	72.00	71.70	71.85	81
07 Sep 12	71.90000 -0.40	72.30	71.90	72.29	103
06 Sep 12	72.30000 +0.03	72.30	72.00	72.27	146
05 Sep 12	72.27000 -0.13	72.60	71.90	72.30	445
04 Sep 12	72.40000 -0.61	73.10	72.40	73.01	229
03 Sep 12	73.01000 +0.01	73.01	72.80	73.00	57
31 Aug 12	73.00000 +0.00	73.10	72.00	73.00	206
30 Aug 12	73.00000 -0.70	73.90	73.00	73.70	260
29 Aug 12	73.70000 +0.20	73.90	73.50	73.50	149
28 Aug 12	73.50000 -0.30	73.89	73.20	73.80	250
27 Aug 12	73.80000 -0.10	73.91	73.74	73.91	388
24 Aug 12	73.90000 +0.40	73.90	73.80	73.80	101
23 Aug 12	73.50000 -0.51	75.00	73.30	74.01	895
22 Aug 12	74.01000 -1.49	75.76	74.01	75.50	475
21 Aug 12	75.50000 -0.51	76.09	75.21	76.01	365
20 Aug 12	76.01000 +0.00	76.30	75.70	76.20	232
17 Aug 12	76.01000 +0.00	76.68	75.96	76.01	1,651
16 Aug 12	76.01000 +0.01	76.10	76.00	76.00	53
15 Aug 12	76.00000 -0.02	76.02	76.00	76.02	115
14 Aug 12	76.02000 -0.08	76.10	75.21	76.10	363
13 Aug 12	76.10000 -0.26	76.80	75.50	76.36	2,512
10 Aug 12	76.36000 +1.36	77.00	75.00	75.00	1,556
09 Aug 12	75.00000 +0.00	76.00	75.00	75.00	393
08 Aug 12	75.00000 +0.00	76.00	74.93	75.00	797
07 Aug 12	75.00000 +0.00	75.40	75.00	75.00	169
06 Aug 12	75.00000 +0.00	75.20	74.50	74.50	267
03 Aug 12	75.00000 +1.00	77.00	73.80	74.00	4,386
02 Aug 12	74.00000 +1.49	74.00	72.53	72.54	1,532
01 Aug 12	72.51000 +1.48	74.00	71.10	71.10	2,169
31 Jul 12	71.03000 +0.63	71.20	70.40	70.40	591
30 Jul 12	70.40000 +0.40	70.40	70.01	70.01	384
27 Jul 12	70.00000 +0.20	70.10	69.80	69.80	3,509
26 Jul 12	69.80000 +0.60	70.00	69.11	69.21	553
25 Jul 12	69.20000 +0.20	69.20	68.80	69.20	263
24 Jul 12	69.00000 +1.49	69.50	67.51	67.51	796
23 Jul 12	67.51000 -1.79	69.40	67.40	69.20	1,059
20 Jul 12	69.30000 -0.70	70.00	68.80	70.00	596
19 Jul 12	70.00000 -0.50	70.50	69.40	70.50	807
18 Jul 12	70.50000 +0.60	70.50	69.90	69.90	165
17 Jul 12	69.90000 -0.08	70.30	69.90	69.98	444
16 Jul 12	69.98000 -0.22	70.20	69.40	70.20	456
13 Jul 12	70.20000 +0.20	70.60	69.70	70.00	1,071
12 Jul 12	70.00000 +0.30	70.00	69.30	69.40	494
11 Jul 12	69.70000 +0.00	70.00	68.50	69.75	742
10 Jul 12	69.70000 -0.30	70.03	69.45	70.00	466
09 Jul 12	70.00000 +1.00	70.00	69.40	70.00	601
06 Jul 12	69.00000 +0.10	69.90	68.80	68.90	159
05 Jul 12	68.90000 +0.06	69.26	68.50	68.84	627
04 Jul 12	68.84000 +0.19	68.90	68.50	68.80	252
03 Jul 12	68.65000 +0.15	68.80	68.01	68.01	1,167
02 Jul 12	68.50000 +1.00	68.50	66.50	67.70	1,697
29 Jun 12	67.50000 -0.32	68.50	67.50	68.00	641
28 Jun 12	67.82000 +0.21	68.00	67.50	67.80	310
27 Jun 12	67.61000 +0.11	67.77	67.50	67.60	209
26 Jun 12	67.50000 +0.00	68.00	67.35	67.60	926
25 Jun 12	67.50000 +0.30	68.00	67.30	67.30	918
22 Jun 12	67.20000 +1.52	67.20	65.67	65.70	427
21 Jun 12	65.68000 +1.38	66.90	64.30	64.30	1,370
20 Jun 12	64.30000 +0.30	65.00	64.00	64.00	1,700
19 Jun 12	64.00000 -1.00	65.05	64.00	65.00	1,097
18 Jun 12	65.00000 -1.10	66.30	65.00	66.10	654
15 Jun 12	66.10000 -0.70	66.89	65.11	66.70	1,173
14 Jun 12	66.80000 -1.10	67.90	66.20	67.90	587
13 Jun 12	67.90000 -3.10	70.50	66.51	70.50	2,423
12 Jun 12	71.00000 -0.30	71.30	69.50	71.30	770
11 Jun 12	71.30000 -0.20	71.63	70.80	71.50	551
08 Jun 12	71.50000 -0.35	71.84	70.51	70.51	1,342
07 Jun 12	71.85000 +5.05	72.80	67.30	67.30	3,460
06 Jun 12	66.80000 +0.70	66.81	66.00	66.10	414
05 Jun 12	66.10000 +0.10	66.91	65.90	66.05	967
04 Jun 12	66.00000 +1.50	66.00	64.50	65.00	818
01 Jun 12	64.50000 +0.37	66.50	64.00	64.13	6,615
31 May 12	64.13000 -0.47	64.94	61.26	64.70	32,354
30 May 12	64.60000 +0.30	64.97	64.30	64.50	2,050
29 May 12	64.30000 +0.25	65.01	64.30	64.99	4,258
28 May 12	64.05000 +0.00	64.62	63.70	64.10	2,061
25 May 12	64.05000 +0.05	64.60	64.05	64.60	3,753
24 May 12	64.00000 +0.80	64.57	62.32	63.20	4,996
23 May 12	63.20000 -1.15	64.35	62.26	64.35	3,003
22 May 12	64.35000 +0.85	64.45	63.50	63.50	2,220
21 May 12	63.50000 +0.00	63.85	63.40	63.50	497
18 May 12	63.50000 -1.50	66.00	63.01	65.00	7,813
17 May 12	65.00000 -4.00	68.80	64.55	68.80	6,407
16 May 12	69.00000 -3.00	72.10	65.00	72.10	10,306
15 May 12	72.00000 -1.20	73.25	71.78	73.20	1,239
14 May 12	73.20000 +1.10	73.20	72.00	72.10	1,200
11 May 12	72.10000 +0.50	72.70	71.52	71.60	740
10 May 12	71.60000 +0.00	72.00	71.40	71.60	722
09 May 12	71.60000 -0.60	72.29	71.21	72.20	1,107
08 May 12	72.20000 -0.92	73.12	71.50	73.12	643
07 May 12	73.12000 +0.00	73.20	72.62	73.12	1,408
04 May 12	73.12000 -1.06	74.20	73.00	74.20	814
03 May 12	74.18000 -1.01	75.20	73.50	75.20	2,591
02 May 12	75.19000 -1.05	76.25	74.00	76.25	2,791
30 Apr 12	76.24000 +0.03	76.24	76.00	76.15	469
27 Apr 12	76.21000 -0.39	76.70	76.00	76.60	847
26 Apr 12	76.60000 -0.60	77.25	76.51	77.10	1,720
25 Apr 12	77.20000 -0.30	77.57	77.10	77.50	1,418
24 Apr 12	77.50000 -1.00	78.45	77.40	78.45	2,318
23 Apr 12	78.50000 -1.30	79.90	78.00	79.60	1,431
20 Apr 12	79.80000 -0.20	79.99	78.70	79.50	546
19 Apr 12	80.00000 +0.00	80.00	79.50	80.00	586
18 Apr 12	80.00000 +1.25	80.00	78.00	78.75	1,851
17 Apr 12	78.75000 -0.25	79.05	77.98	79.00	1,372
16 Apr 12	79.00000 -0.99	80.06	79.00	79.70	5,508
13 Apr 12	79.99000 +1.44	79.99	77.94	78.55	2,335
12 Apr 12	78.55000 +0.45	78.55	77.90	78.10	1,964
11 Apr 12	78.10000 -1.10	79.50	78.06	79.20	801
10 Apr 12	79.20000 -0.90	80.00	79.20	80.00	1,607
05 Apr 12	80.10000 -0.20	80.29	80.00	80.10	2,926
04 Apr 12	80.30000 -0.20	80.70	80.00	80.55	2,178
03 Apr 12	80.50000 +0.00	80.60	80.20	80.50	370
02 Apr 12	80.50000 +0.00	80.50	80.00	80.50	903
30 Mar 12	80.50000 -0.35	80.84	80.40	80.84	554
29 Mar 12	80.85000 +0.05	80.86	80.50	80.80	381
28 Mar 12	80.80000 -0.25	81.50	80.80	81.00	2,163
27 Mar 12	81.05000 +0.00	81.10	80.70	80.90	688
26 Mar 12	81.05000 +0.05	81.05	80.79	80.99	653
23 Mar 12	81.00000 +0.10	81.00	80.55	80.80	864
22 Mar 12	80.90000 -0.10	81.00	80.55	80.99	883
21 Mar 12	81.00000 +0.40	81.00	80.55	80.60	455
20 Mar 12	80.60000 +0.00	81.00	80.55	80.60	427
19 Mar 12	80.60000 +0.10	80.88	80.50	80.55	3,650
16 Mar 12	80.50000 -0.10	80.80	79.90	80.59	2,841
15 Mar 12	80.60000 -0.20	81.35	80.20	80.60	3,223
14 Mar 12	80.80000 +1.80	80.80	79.50	79.50	1,550
13 Mar 12	79.00000 +1.60	79.00	77.10	77.50	1,382
12 Mar 12	77.40000 +0.10	77.50	77.00	77.31	723
09 Mar 12	77.30000 +1.95	78.00	75.36	75.80	1,600
08 Mar 12	75.35000 -1.47	77.00	74.60	76.80	3,282
07 Mar 12	76.82000 -1.19	77.50	76.80	77.01	1,689
06 Mar 12	78.01000 -2.39	79.83	78.01	79.70	1,042
05 Mar 12	80.40000 -0.80	81.30	80.01	81.20	773
02 Mar 12	81.20000 +0.40	81.20	80.36	80.80	530
01 Mar 12	80.80000 +0.48	80.80	80.30	80.31	322
29 Feb 12	80.32000 -0.19	80.55	80.20	80.42	395
28 Feb 12	80.51000 +0.01	80.70	80.41	80.50	164
27 Feb 12	80.50000 +0.30	80.50	80.10	80.40	200
24 Feb 12	80.20000 -0.35	80.50	79.81	80.50	3,096
23 Feb 12	80.55000 +0.55	80.80	79.91	80.00	749
22 Feb 12	80.00000 +0.00	80.10	79.80	79.90	3,076
21 Feb 12	80.00000 +0.09	80.00	79.00	79.91	1,786
20 Feb 12	79.91000 +0.41	80.20	79.70	79.70	733
17 Feb 12	79.50000 -0.09	79.61	79.01	79.50	2,300
16 Feb 12	79.59000 -0.31	80.00	79.43	80.00	803
15 Feb 12	79.90000 -1.60	81.50	77.80	81.50	2,457
14 Feb 12	81.50000 -0.70	82.40	80.90	82.20	3,440
13 Feb 12	82.20000 +0.00	82.50	82.01	82.10	523
10 Feb 12	82.20000 -0.30	82.40	82.00	82.40	1,681
09 Feb 12	82.50000 +0.20	82.50	82.00	82.40	988
08 Feb 12	82.30000 +0.20	82.30	81.70	82.10	536
07 Feb 12	82.10000 +0.10	82.19	81.00	82.00	1,309
06 Feb 12	82.00000 +1.80	82.00	79.40	80.00	5,212
03 Feb 12	80.20000 +1.20	80.20	79.00	79.00	384
02 Feb 12	79.00000 +1.11	79.27	77.89	77.89	1,122
01 Feb 12	77.89000 +1.39	79.34	76.50	76.50	4,990
31 Jan 12	76.50000 +1.65	76.89	74.85	74.85	1,751
30 Jan 12	74.85000 +0.00	74.95	74.30	74.85	550
27 Jan 12	74.85000 +0.00	74.90	74.80	74.80	2,555
26 Jan 12	74.85000 -0.05	74.90	74.80	74.85	1,074
25 Jan 12	74.90000 +0.00	74.90	74.50	74.90	337
24 Jan 12	74.90000 +0.40	74.90	73.71	74.49	1,881
23 Jan 12	74.50000 +1.00	74.50	73.50	73.60	3,852
20 Jan 12	73.50000 +0.50	73.70	72.80	73.00	1,290
19 Jan 12	73.00000 +0.40	73.70	72.45	72.61	1,685
18 Jan 12	72.60000 +1.30	72.60	71.00	71.00	1,347
17 Jan 12	71.30000 +0.30	71.30	70.61	71.15	1,133
16 Jan 12	71.00000 -1.50	72.40	68.32	72.40	2,543
13 Jan 12	72.50000 -1.00	73.50	71.81	73.50	668
12 Jan 12	73.50000 -0.35	73.90	72.50	73.70	491
11 Jan 12	73.85000 -0.15	74.01	72.50	74.01	822
10 Jan 12	74.00000 -0.81	74.90	73.80	74.50	2,038
09 Jan 12	74.81000 +0.00	74.81	74.26	74.81	233
06 Jan 12	74.81000 +0.01	74.81	74.70	74.80	106
05 Jan 12	74.80000 +0.55	74.80	74.00	74.30	616
04 Jan 12	74.25000 +0.25	74.90	74.25	74.80	1,068
03 Jan 12	74.00000 +0.01	74.00	73.01	73.94	1,066
02 Jan 12	73.99000 +1.50	74.00	72.49	72.49	1,376
30 Dec 11	72.49000 +0.00	72.49	72.30	72.49	413
29 Dec 11	72.49000 +1.99	72.49	70.50	70.50	1,068
28 Dec 11	70.50000 -0.70	71.20	69.75	71.20	1,588
27 Dec 11	71.20000 -0.50	72.44	71.10	71.70	307
23 Dec 11	71.70000 +0.14	73.00	71.56	71.56	2,861
22 Dec 11	71.56000 -1.24	74.00	71.40	73.70	2,266
21 Dec 11	72.80000 -0.61	73.70	72.60	73.41	1,096
20 Dec 11	73.41000 -0.59	74.50	72.61	74.00	1,651
19 Dec 11	74.00000 +1.35	74.20	72.50	72.80	4,605
16 Dec 11	72.65000 +0.05	73.16	72.50	72.60	4,104
15 Dec 11	72.60000 +0.10	73.42	72.57	73.00	592
14 Dec 11	72.50000 -0.50	73.49	72.50	73.00	2,093
13 Dec 11	73.00000 +1.00	73.00	71.99	71.99	439
12 Dec 11	72.00000 -1.02	73.10	71.40	73.10	1,693
09 Dec 11	73.02000 +0.00	73.20	72.23	73.02	772
08 Dec 11	73.02000 -1.78	74.79	71.60	74.60	855
07 Dec 11	74.80000 +1.67	74.80	72.80	73.00	1,449
06 Dec 11	73.13000 +1.83	73.13	71.20	71.30	1,416
05 Dec 11	71.30000 +0.72	73.00	69.00	70.80	3,718
02 Dec 11	70.58000 +1.98	70.70	68.60	68.60	2,367
01 Dec 11	68.60000 -0.70	69.40	68.60	69.40	3,490
30 Nov 11	69.30000 +3.80	69.90	67.20	67.49	7,693
29 Nov 11	65.50000 +0.30	65.70	65.20	65.20	1,142
28 Nov 11	65.20000 +0.60	65.75	64.20	64.70	2,555
25 Nov 11	64.60000 +0.00	64.80	64.30	64.60	2,003
24 Nov 11	64.60000 +0.00	65.00	64.10	64.60	914
23 Nov 11	64.60000 -0.40	65.29	64.60	65.01	1,459
22 Nov 11	65.00000 -0.10	65.10	65.00	65.10	1,212
21 Nov 11	65.10000 -1.62	66.72	64.60	66.72	3,071
18 Nov 11	66.72000 -0.56	67.28	66.72	67.28	3,031
17 Nov 11	67.28000 +0.00	67.40	67.10	67.28	2,887
16 Nov 11	67.28000 -0.58	68.00	66.80	68.00	5,057
15 Nov 11	67.86000 -0.89	68.80	67.85	68.70	1,247
14 Nov 11	68.75000 -0.24	69.00	68.50	68.99	1,446
11 Nov 11	68.99000 -0.01	68.99	68.00	68.50	1,202
10 Nov 11	69.00000 -0.20	69.30	68.80	69.10	927
09 Nov 11	69.20000 +0.00	69.39	69.00	69.20	548
08 Nov 11	69.20000 +0.20	69.80	69.00	69.01	1,197
07 Nov 11	69.00000 -0.99	70.50	68.50	70.00	1,718
04 Nov 11	69.99000 +0.00	70.10	69.00	69.99	797
03 Nov 11	69.99000 +2.99	70.00	66.80	67.00	1,436
02 Nov 11	67.00000 +4.78	68.00	63.93	64.00	4,776
01 Nov 11	62.22000 -12.28	74.76	62.00	74.60	6,766
31 Oct 11	74.50000 -0.64	75.40	74.50	75.40	663
28 Oct 11	75.14000 +0.34	75.30	75.00	75.00	1,020
27 Oct 11	74.80000 +0.30	75.50	74.11	74.11	1,024
26 Oct 11	74.50000 +0.50	75.00	73.00	74.00	3,770
25 Oct 11	74.00000 -0.47	74.85	73.95	74.00	1,157
24 Oct 11	74.47000 +2.47	74.79	72.00	72.00	2,391
21 Oct 11	72.00000 +0.20	73.00	71.50	71.80	2,988
20 Oct 11	71.80000 -0.20	72.50	71.63	72.00	976
19 Oct 11	72.00000 -0.49	72.60	72.00	72.49	1,514
18 Oct 11	72.49000 -0.07	72.60	72.00	72.56	1,569
17 Oct 11	72.56000 -1.39	73.90	72.56	73.90	1,473
14 Oct 11	73.95000 +0.00	74.19	73.60	73.90	1,376
13 Oct 11	73.95000 +0.05	73.95	73.60	73.90	374
12 Oct 11	73.90000 -0.40	74.80	72.30	74.30	1,968
11 Oct 11	74.30000 -0.62	74.91	73.83	74.91	1,278
10 Oct 11	74.92000 +5.02	74.92	69.75	69.89	2,462
07 Oct 11	69.90000 +2.50	70.99	67.40	67.40	2,242
06 Oct 11	67.40000 +0.40	68.00	66.36	66.99	3,646
05 Oct 11	67.00000 -0.50	67.50	65.15	67.50	5,775
04 Oct 11	67.50000 -3.92	71.42	67.50	71.42	5,021
03 Oct 11	71.42000 -3.43	74.70	71.20	74.70	920
30 Sep 11	74.85000 -0.24	75.09	73.00	75.09	1,762
29 Sep 11	75.09000 -1.91	76.99	75.01	76.99	1,333
28 Sep 11	77.00000 -1.50	78.50	77.00	78.50	3,748
27 Sep 11	78.50000 -1.49	79.98	78.50	79.98	1,401
26 Sep 11	79.99000 -0.21	80.98	79.20	80.20	882
23 Sep 11	80.20000 +1.20	80.20	78.60	79.00	1,621
22 Sep 11	79.00000 -2.80	81.39	79.00	80.80	1,663
21 Sep 11	81.80000 +0.00	81.96	81.00	81.80	135
20 Sep 11	81.80000 -0.99	83.00	81.74	82.79	514
19 Sep 11	82.79000 -3.69	86.48	81.99	86.48	2,144
16 Sep 11	86.48000 +6.38	86.48	80.02	80.10	1,762
15 Sep 11	80.10000 +1.10	81.02	79.00	79.00	1,869
14 Sep 11	79.00000 +1.00	79.99	77.50	77.50	3,187
13 Sep 11	78.00000 +0.99	78.00	75.01	77.05	4,054
12 Sep 11	77.01000 -5.59	82.60	76.16	82.60	2,101
09 Sep 11	82.60000 -2.38	84.98	82.50	84.98	877
08 Sep 11	84.98000 -1.51	86.50	84.98	86.50	906
07 Sep 11	86.49000 -0.30	86.79	86.00	86.79	282
06 Sep 11	86.79000 -0.21	87.00	85.22	87.00	1,261
05 Sep 11	87.00000 -2.00	89.00	86.50	89.00	1,490
02 Sep 11	89.00000 +0.00	89.00	88.50	89.00	1,221
01 Sep 11	89.00000 +0.08	89.00	88.00	88.92	521
31 Aug 11	88.92000 +1.72	89.10	87.20	87.50	4,914
30 Aug 11	87.20000 +1.22	87.51	85.90	85.98	793
29 Aug 11	85.98000 +2.28	85.98	83.70	83.70	1,678
26 Aug 11	83.70000 +1.66	83.70	82.04	82.04	884
25 Aug 11	82.04000 -0.56	82.80	82.04	82.60	455
24 Aug 11	82.60000 +0.99	82.67	81.55	81.61	883
23 Aug 11	81.61000 +0.08	82.00	81.53	81.53	367
22 Aug 11	81.53000 -1.46	82.99	81.00	82.99	762
19 Aug 11	82.99000 -0.61	83.40	82.00	83.40	1,344
18 Aug 11	83.60000 -0.70	84.30	83.60	84.30	356
17 Aug 11	84.30000 +0.70	84.30	83.30	83.55	536
16 Aug 11	83.60000 +0.03	84.01	83.06	83.50	1,573
15 Aug 11	83.57000 +0.01	83.99	82.00	82.00	2,960
12 Aug 11	83.56000 -1.43	86.00	83.00	84.99	4,146
11 Aug 11	84.99000 -0.51	87.00	84.02	87.00	4,066
10 Aug 11	85.50000 +1.70	86.75	85.00	85.00	1,785
09 Aug 11	83.80000 -0.20	84.50	81.00	84.00	1,898
08 Aug 11	84.00000 -4.61	88.65	83.00	88.61	837
05 Aug 11	88.61000 +1.10	90.00	80.75	86.21	3,566
04 Aug 11	87.51000 -5.26	92.77	87.51	92.77	1,875
03 Aug 11	92.77000 -2.79	95.50	92.00	95.50	2,338
02 Aug 11	95.56000 -3.44	98.99	95.56	98.99	3,052
01 Aug 11	99.00000 +2.00	99.00	97.50	97.50	1,842
29 Jul 11	97.00000 +0.70	97.50	96.00	96.11	711
28 Jul 11	96.30000 -2.25	98.60	95.22	98.42	5,601
27 Jul 11	98.55000 +0.00	98.60	98.21	98.47	417
26 Jul 11	98.55000 -0.55	99.50	96.32	99.27	1,094
25 Jul 11	99.10000 +0.10	99.14	98.11	99.00	1,924
22 Jul 11	99.00000 +0.00	100.87	98.11	100.00	1,605
21 Jul 11	99.00000 +0.11	99.80	98.11	98.85	2,093
20 Jul 11	98.89000 +0.00	99.00	94.50	96.00	2,450
19 Jul 11	98.89000 +1.39	99.00	97.49	97.49	1,169
18 Jul 11	97.50000 -0.49	97.50	95.50	96.25	1,641
15 Jul 11	97.99000 +1.48	97.99	96.30	96.52	430
14 Jul 11	96.51000 -0.29	96.80	96.02	96.80	1,667
13 Jul 11	96.80000 -0.69	97.99	95.50	97.99	1,515
12 Jul 11	97.49000 -0.56	98.50	95.25	98.50	1,112
11 Jul 11	98.05000 +0.10	98.06	95.51	98.00	1,320
08 Jul 11	97.95000 +1.93	97.95	96.00	97.00	1,044
07 Jul 11	96.02000 -1.12	97.30	96.00	97.30	1,520
06 Jul 11	97.14000 +0.18	97.38	96.56	96.56	1,533
05 Jul 11	96.96000 -0.63	97.47	96.01	96.01	1,160
04 Jul 11	97.59000 +0.08	97.63	97.11	97.51	1,132
01 Jul 11	97.51000 +0.00	97.51	97.05	97.51	1,195
30 Jun 11	97.51000 -1.09	98.60	97.50	98.60	3,313
29 Jun 11	98.60000 -0.30	99.00	98.00	99.00	1,782
28 Jun 11	98.90000 -0.10	99.00	98.39	99.00	983
27 Jun 11	99.00000 -0.45	99.45	98.00	99.45	1,521
24 Jun 11	99.45000 +3.45	99.73	95.99	95.99	7,082
23 Jun 11	96.00000 +1.50	96.00	94.00	94.60	2,959
22 Jun 11	94.50000 +0.29	96.55	94.00	94.00	5,465
21 Jun 11	94.21000 +1.22	94.21	92.80	93.00	2,103
20 Jun 11	92.99000 +1.24	93.00	90.50	91.74	2,320
17 Jun 11	91.75000 +2.25	91.76	89.50	89.50	2,857
16 Jun 11	89.50000 -1.73	91.23	89.50	91.23	713
15 Jun 11	91.23000 -1.35	92.60	90.20	92.58	1,252
14 Jun 11	92.58000 -0.42	93.30	91.50	93.00	2,641
13 Jun 11	93.00000 +0.00	93.00	92.60	93.00	209
10 Jun 11	93.00000 -0.50	93.40	92.00	93.40	1,892
09 Jun 11	93.50000 +3.30	94.00	90.20	90.20	5,418
08 Jun 11	90.20000 +0.20	90.20	89.00	89.50	2,418
07 Jun 11	90.00000 +0.00	90.00	88.01	89.99	1,136
06 Jun 11	90.00000 -0.50	90.50	88.00	90.50	2,082
03 Jun 11	90.50000 +0.26	91.00	89.50	90.24	2,411
02 Jun 11	90.24000 +0.24	90.50	89.51	90.00	856
01 Jun 11	90.00000 +4.50	90.00	83.00	85.50	13,151
31 May 11	85.50000 +0.50	85.50	84.10	85.10	3,702
30 May 11	85.00000 -0.72	85.60	84.12	85.60	659
27 May 11	85.72000 +0.00	86.00	85.50	85.50	822
26 May 11	85.72000 +0.02	85.80	85.70	85.70	390
25 May 11	85.70000 -0.49	86.19	85.30	86.19	503
24 May 11	86.19000 +0.00	86.20	85.90	86.19	594
23 May 11	86.19000 +0.68	86.20	83.00	85.51	2,106
20 May 11	85.51000 -0.19	85.70	84.50	85.70	4,722
19 May 11	85.70000 -0.10	85.95	85.51	85.80	880
18 May 11	85.80000 +0.00	85.94	85.60	85.80	1,547
17 May 11	85.80000 +0.10	85.85	85.51	85.70	445
16 May 11	85.70000 +0.00	86.00	85.01	85.01	2,457
13 May 11	85.70000 +0.18	86.00	85.01	85.52	515
12 May 11	85.52000 +0.02	85.52	85.00	85.50	245
11 May 11	85.50000 -0.50	85.99	85.00	85.99	2,755
10 May 11	86.00000 +0.40	86.00	85.50	85.60	2,291
09 May 11	85.60000 +0.00	85.70	85.40	85.60	195
06 May 11	85.60000 +0.00	85.60	85.15	85.60	829
05 May 11	85.60000 +0.00	86.00	85.40	85.60	1,151
04 May 11	85.60000 -0.23	85.83	85.13	85.83	1,992
03 May 11	85.83000 -0.09	85.92	84.69	85.92	2,045
02 May 11	85.92000 -0.28	86.70	85.50	86.70	302
29 Apr 11	86.20000 +1.20	86.20	84.50	84.99	953
28 Apr 11	85.00000 +1.00	85.00	84.00	84.01	1,820
27 Apr 11	84.00000 +0.00	84.60	84.00	84.01	534
26 Apr 11	84.00000 -1.01	85.50	84.00	84.71	2,837
21 Apr 11	85.01000 -0.39	86.00	85.01	85.99	661
20 Apr 11	85.40000 +0.40	86.00	84.71	85.00	1,602
19 Apr 11	85.00000 +2.41	85.00	82.50	83.00	1,539
18 Apr 11	82.59000 +0.09	82.80	82.00	82.80	503
15 Apr 11	82.50000 +0.25	83.00	82.25	82.50	1,656
14 Apr 11	82.25000 +0.17	82.95	82.10	82.10	608
13 Apr 11	82.08000 +0.05	82.28	81.75	81.75	1,396
12 Apr 11	82.03000 +0.23	82.20	81.80	81.80	3,120
11 Apr 11	81.80000 -0.45	82.35	81.60	82.25	963
08 Apr 11	82.25000 -0.25	82.95	82.01	82.20	1,018
07 Apr 11	82.50000 +0.20	82.78	82.00	82.30	1,218
06 Apr 11	82.30000 +1.30	82.96	80.01	81.00	3,263
05 Apr 11	81.00000 -1.15	82.20	80.13	82.20	908
04 Apr 11	82.15000 +0.91	82.15	81.09	81.24	598
01 Apr 11	81.24000 +2.24	81.25	79.00	79.00	1,523
31 Mar 11	79.00000 +0.00	79.00	78.80	79.00	528
30 Mar 11	79.00000 +0.01	79.00	78.50	78.99	310
29 Mar 11	78.99000 +0.49	79.00	78.50	78.50	792
28 Mar 11	78.50000 +0.80	78.50	77.50	77.50	986
25 Mar 11	77.70000 +0.30	77.80	77.40	77.40	726
24 Mar 11	77.40000 -0.20	77.79	77.00	77.60	1,161
23 Mar 11	77.60000 +1.55	78.00	76.00	76.00	3,414
22 Mar 11	76.05000 +0.05	76.50	76.00	76.00	546
21 Mar 11	76.00000 -0.49	76.50	76.00	76.49	5,561
18 Mar 11	76.49000 -0.03	76.52	75.00	76.52	916
17 Mar 11	76.52000 +0.57	76.52	75.25	75.95	847
16 Mar 11	75.95000 -0.55	76.44	75.70	76.20	3,791
15 Mar 11	76.50000 -1.00	77.50	75.70	77.50	1,870
14 Mar 11	77.50000 -0.10	77.60	76.50	77.60	3,647
11 Mar 11	77.60000 -0.50	78.10	77.60	78.10	925
10 Mar 11	78.10000 -0.20	78.60	77.40	78.35	3,703
09 Mar 11	78.30000 +1.70	78.30	75.91	76.59	3,757
08 Mar 11	76.60000 +0.60	76.60	75.92	76.00	557
07 Mar 11	76.00000 +1.00	76.00	74.01	74.98	1,619
04 Mar 11	75.00000 +2.76	75.00	72.45	72.45	3,739
03 Mar 11	72.24000 +0.00	72.30	72.00	72.00	2,262
02 Mar 11	72.24000 -1.55	73.79	72.24	73.79	640
01 Mar 11	73.79000 -0.91	74.80	72.24	74.50	2,313
28 Feb 11	74.70000 -0.42	75.70	74.20	75.00	1,665
25 Feb 11	75.12000 -0.38	75.60	74.30	75.50	1,799
24 Feb 11	75.50000 -0.50	76.00	75.50	76.00	826
23 Feb 11	76.00000 -0.80	76.79	76.00	76.50	605
22 Feb 11	76.80000 +0.01	76.80	76.42	76.79	671
21 Feb 11	76.79000 -0.01	76.89	76.50	76.80	428
18 Feb 11	76.80000 +0.00	77.00	76.00	76.90	1,904
17 Feb 11	76.80000 -0.48	77.30	76.11	77.28	1,066
16 Feb 11	77.28000 -0.02	77.50	76.10	77.00	1,051
15 Feb 11	77.30000 -0.40	78.00	76.70	77.70	3,946
14 Feb 11	77.70000 +0.00	78.00	77.00	77.70	2,312
11 Feb 11	77.70000 +0.41	78.06	77.20	77.42	1,147
10 Feb 11	77.29000 +0.29	78.15	77.29	78.15	2,184
09 Feb 11	77.00000 +0.00	77.24	76.80	76.99	3,303
08 Feb 11	77.00000 +0.00	77.25	76.80	77.00	832
07 Feb 11	77.00000 +0.20	77.15	76.50	76.79	4,838
04 Feb 11	76.80000 +0.00	77.01	76.50	76.80	792
03 Feb 11	76.80000 -1.08	77.88	76.10	77.88	954
02 Feb 11	77.88000 +1.68	77.88	76.00	76.20	1,517
01 Feb 11	76.20000 +0.70	76.20	75.53	75.53	2,428
31 Jan 11	75.50000 -1.50	77.00	73.01	76.99	3,817
28 Jan 11	77.00000 +0.60	77.00	76.40	76.40	360
27 Jan 11	76.40000 -0.45	76.85	76.00	76.85	7,136
26 Jan 11	76.85000 +0.65	77.00	76.00	76.21	1,676
25 Jan 11	76.20000 -1.20	77.40	76.00	77.40	8,043
24 Jan 11	77.40000 -0.30	77.80	77.00	77.71	617
21 Jan 11	77.70000 -0.40	78.00	77.00	78.00	973
20 Jan 11	78.10000 -0.12	78.20	77.80	78.20	3,565
19 Jan 11	78.22000 +0.02	78.22	77.90	78.20	1,679
18 Jan 11	78.20000 +0.00	78.21	77.00	78.21	1,073
17 Jan 11	78.20000 +0.20	78.45	77.80	78.00	529
14 Jan 11	78.00000 -0.50	78.50	77.79	78.50	2,777
13 Jan 11	78.50000 -0.50	79.00	78.00	79.00	4,255
12 Jan 11	79.00000 +0.40	79.00	78.02	78.60	743
11 Jan 11	78.60000 -0.40	79.14	78.21	79.01	1,207
10 Jan 11	79.00000 +0.00	80.00	79.00	80.00	725
07 Jan 11	79.00000 -2.00	81.00	78.50	81.00	1,449
06 Jan 11	81.00000 -1.53	82.53	80.50	82.53	666
05 Jan 11	82.53000 -0.05	83.00	81.85	83.00	2,485
04 Jan 11	82.58000 -0.92	83.00	82.00	83.00	1,635
03 Jan 11	83.50000 +3.50	83.80	80.49	80.49	4,114
31 Dec 10	80.00000 +1.62	80.00	78.15	78.50	1,234
30 Dec 10	78.38000 +0.38	78.38	77.89	78.00	384
29 Dec 10	78.00000 -0.50	78.66	77.53	78.01	2,777
28 Dec 10	78.50000 -2.50	81.50	78.50	81.50	1,800
27 Dec 10	81.00000 -0.64	81.00	78.00	80.41	6,721
24 Dec 10	81.64000 -2.36	84.00	79.80	83.55	4,203
23 Dec 10	84.00000 +0.00	84.00	83.00	83.50	6,241
22 Dec 10	84.00000 +0.65	84.00	82.01	83.50	4,279
21 Dec 10	83.35000 +1.35	83.49	82.01	83.43	1,306
20 Dec 10	82.00000 -0.20	82.47	81.50	82.23	816
17 Dec 10	82.20000 +0.44	82.20	81.00	81.80	2,196
16 Dec 10	81.76000 -0.19	81.94	81.01	81.94	1,629
15 Dec 10	81.95000 +1.45	81.95	80.88	81.00	1,561
14 Dec 10	80.50000 -0.87	81.60	80.50	81.37	2,989
13 Dec 10	81.37000 -0.63	82.23	80.05	82.00	4,447
10 Dec 10	82.00000 -0.45	83.00	81.05	82.45	3,486
09 Dec 10	82.45000 -1.25	84.00	79.50	83.75	2,543
08 Dec 10	83.70000 +0.20	85.00	83.50	84.99	2,106
07 Dec 10	83.50000 +2.13	84.36	81.00	81.00	3,768
06 Dec 10	81.37000 +3.87	82.00	77.50	77.50	5,658
03 Dec 10	77.50000 -0.20	77.99	75.06	76.02	7,472
02 Dec 10	77.70000 -1.20	78.72	76.00	78.50	5,525
01 Dec 10	78.90000 -1.05	81.00	76.00	80.41	4,933
30 Nov 10	79.95000 +2.95	79.95	76.64	77.01	2,396
29 Nov 10	77.00000 +0.00	77.50	77.00	77.00	376
26 Nov 10	77.00000 +0.35	77.25	75.00	75.50	2,686
25 Nov 10	76.65000 -0.85	77.39	76.02	77.00	1,991
24 Nov 10	77.50000 -1.20	78.50	76.35	78.39	3,508
23 Nov 10	78.70000 +0.70	78.70	78.00	78.00	2,247
22 Nov 10	78.00000 -2.00	80.45	77.25	80.00	3,428
19 Nov 10	80.00000 +0.00	81.00	80.00	81.00	1,094
18 Nov 10	80.00000 -1.03	81.00	80.00	81.00	1,348
17 Nov 10	81.03000 +0.42	82.50	81.00	81.75	4,461
16 Nov 10	80.61000 +0.11	81.00	80.50	81.00	928
15 Nov 10	80.50000 -0.50	81.10	80.25	81.00	3,622
12 Nov 10	81.00000 -2.05	83.00	79.00	83.00	7,487
11 Nov 10	83.05000 -1.95	84.90	82.36	84.00	6,227
10 Nov 10	85.00000 -3.49	88.50	85.00	88.49	2,402
09 Nov 10	88.49000 -0.01	89.10	88.35	88.80	2,211
08 Nov 10	88.50000 -0.50	90.00	88.45	89.50	1,989
05 Nov 10	89.00000 +0.50	90.00	88.20	88.20	2,172
04 Nov 10	88.50000 -1.50	90.88	87.00	90.88	3,954
03 Nov 10	90.00000 +2.51	92.00	87.00	87.20	18,514
02 Nov 10	87.49000 +5.24	88.00	83.56	84.50	16,915
01 Nov 10	82.25000 +1.26	82.80	80.40	80.40	1,263
29 Oct 10	80.99000 +0.99	80.99	79.85	80.01	532
28 Oct 10	80.00000 +0.00	80.70	80.00	80.01	262
27 Oct 10	80.00000 +0.00	80.70	79.85	80.00	873
26 Oct 10	80.00000 -1.77	82.13	80.00	81.77	1,927
25 Oct 10	81.77000 -0.48	83.00	81.50	82.25	7,189
22 Oct 10	82.25000 -1.13	83.49	81.50	83.49	676
21 Oct 10	83.38000 -0.61	84.00	82.55	82.76	1,077
20 Oct 10	83.99000 +1.39	83.99	82.00	82.50	4,084
19 Oct 10	82.60000 +0.40	82.60	81.85	82.19	617
18 Oct 10	82.20000 +0.70	82.49	81.51	81.51	187
15 Oct 10	81.50000 +0.76	81.99	80.55	80.74	751
14 Oct 10	80.74000 +1.74	80.74	79.00	79.00	4,438
13 Oct 10	79.00000 -1.87	80.50	79.00	80.50	3,935
12 Oct 10	80.87000 -2.92	83.01	80.50	83.01	3,094
11 Oct 10	83.79000 -1.01	84.20	82.16	84.20	11,102
08 Oct 10	84.80000 -0.20	85.00	82.75	85.00	5,982
07 Oct 10	85.00000 +1.50	85.00	83.01	83.50	3,736
06 Oct 10	83.50000 +0.50	84.00	82.51	84.00	1,202
05 Oct 10	83.00000 +0.60	83.50	82.40	82.85	774
04 Oct 10	82.40000 +0.40	82.85	79.03	82.10	4,806
01 Oct 10	82.00000 +0.00	82.39	80.51	82.01	849
30 Sep 10	82.00000 +0.00	83.00	79.00	83.00	4,574
29 Sep 10	82.00000 +0.70	82.16	81.00	81.31	2,457
28 Sep 10	81.30000 +2.30	84.00	79.00	79.00	5,323
27 Sep 10	79.00000 +0.06	79.00	78.57	78.91	3,205
24 Sep 10	78.94000 +2.44	78.94	76.00	76.50	1,721
23 Sep 10	76.50000 +0.50	76.67	76.00	76.00	4,470
22 Sep 10	76.00000 -1.00	77.00	76.00	77.00	6,652
21 Sep 10	77.00000 -0.50	77.30	76.50	77.25	1,217
20 Sep 10	77.50000 +1.00	77.89	77.00	77.50	2,638
17 Sep 10	76.50000 +0.66	77.35	73.50	75.90	6,810
16 Sep 10	75.84000 +1.34	75.84	74.10	74.10	2,488
15 Sep 10	74.50000 +0.50	74.50	73.25	73.99	1,482
14 Sep 10	74.00000 +1.50	74.00	72.39	72.48	12,055
13 Sep 10	72.50000 +0.00	72.50	69.50	72.48	2,241
10 Sep 10	72.50000 -1.50	73.41	70.02	71.99	790
09 Sep 10	74.00000 +5.52	74.00	67.80	68.48	8,064
08 Sep 10	68.48000 -0.02	68.70	67.50	68.50	760
07 Sep 10	68.50000 -0.40	68.90	68.50	68.90	195
06 Sep 10	68.90000 +0.00	68.90	68.90	68.90	4,373
03 Sep 10	68.90000 +0.15	68.90	67.25	68.75	2,476
02 Sep 10	68.75000 -0.14	68.90	68.62	68.89	3,410
01 Sep 10	68.89000 +0.29	68.90	68.60	68.61	1,850
31 Aug 10	68.60000 -0.14	68.90	68.57	68.74	3,643
30 Aug 10	68.74000 -0.16	68.90	68.61	68.89	67
27 Aug 10	68.90000 +0.90	68.90	67.50	68.00	757
26 Aug 10	68.00000 -0.50	68.26	67.52	68.25	518
25 Aug 10	68.50000 -0.40	68.89	68.50	68.79	210
24 Aug 10	68.90000 +0.70	68.90	68.00	68.20	1,799
23 Aug 10	68.20000 +0.00	68.20	68.00	68.20	251
20 Aug 10	68.20000 +0.19	68.89	67.72	68.00	836
19 Aug 10	68.01000 +0.01	68.01	68.01	68.01	28
18 Aug 10	68.00000 -0.75	68.74	68.00	68.74	255
17 Aug 10	68.75000 +0.25	68.75	68.20	68.50	287
16 Aug 10	68.50000 +0.40	68.90	67.80	68.79	1,289
13 Aug 10	68.10000 +0.10	68.70	68.01	68.01	268
12 Aug 10	68.00000 +0.00	68.60	68.00	68.60	136
11 Aug 10	68.00000 -0.90	68.90	68.00	68.89	887
10 Aug 10	68.90000 +0.25	68.90	68.65	68.65	7,234
09 Aug 10	68.65000 +0.40	68.75	67.61	67.61	1,302
06 Aug 10	68.25000 +2.15	68.25	66.24	67.00	2,035
05 Aug 10	66.10000 -2.58	68.75	66.01	68.75	944
04 Aug 10	68.68000 -0.07	68.75	68.00	68.75	413
03 Aug 10	68.75000 +0.25	68.85	68.55	68.85	286
02 Aug 10	68.50000 +0.29	69.65	68.00	68.21	882
30 Jul 10	68.21000 +0.41	68.21	67.20	67.79	1,881
29 Jul 10	67.80000 +0.14	67.80	67.50	67.66	20,280
28 Jul 10	67.66000 +0.00	67.80	67.04	67.80	208
27 Jul 10	67.66000 -0.14	67.80	67.21	67.79	342
26 Jul 10	67.80000 +0.40	67.80	67.40	67.40	403
23 Jul 10	67.40000 +0.00	67.50	67.20	67.25	4,063
22 Jul 10	67.40000 +0.00	67.40	67.00	67.00	3,277
21 Jul 10	67.40000 +0.09	67.50	66.80	67.50	607
20 Jul 10	67.31000 -0.01	67.50	66.50	67.50	756
19 Jul 10	67.32000 -0.68	67.80	67.25	67.80	587
16 Jul 10	68.00000 +0.00	68.09	67.95	68.00	1,336
15 Jul 10	68.00000 -0.75	68.00	67.50	68.00	762
14 Jul 10	68.75000 +3.25	68.75	65.81	65.85	12,149
13 Jul 10	65.50000 +0.62	65.50	64.75	64.75	1,954
12 Jul 10	64.88000 +0.38	65.00	64.50	64.52	424
09 Jul 10	64.50000 -1.00	66.50	64.50	65.50	1,251
08 Jul 10	65.50000 -3.00	68.50	65.50	68.49	4,500
07 Jul 10	68.50000 +1.00	68.50	67.00	68.00	454
06 Jul 10	67.50000 +1.50	67.50	65.75	66.00	675
05 Jul 10	66.00000 -0.35	66.00	65.00	65.50	236
02 Jul 10	66.35000 -1.07	67.42	65.30	67.42	672
01 Jul 10	67.42000 -1.08	68.49	67.00	68.49	655
30 Jun 10	68.50000 -0.40	68.90	67.52	68.90	1,084
29 Jun 10	68.90000 +0.40	69.00	67.50	68.50	4,822
28 Jun 10	68.50000 +4.25	68.52	64.25	64.25	2,749
25 Jun 10	64.25000 +0.00	65.00	64.00	64.25	2,188
24 Jun 10	64.25000 -1.74	66.00	64.00	65.99	1,015
23 Jun 10	65.99000 +0.49	65.99	64.20	65.50	1,790
22 Jun 10	65.50000 +0.50	66.00	65.00	65.01	549
21 Jun 10	65.00000 +1.00	65.54	64.20	64.50	1,900
18 Jun 10	64.00000 -2.00	66.00	64.00	66.00	878
17 Jun 10	66.00000 -2.00	68.00	65.02	68.00	1,570
16 Jun 10	68.00000 -0.65	68.67	68.00	68.65	386
15 Jun 10	68.65000 -0.15	68.90	68.00	68.00	346
14 Jun 10	68.80000 -0.14	69.00	68.75	68.94	3,576
11 Jun 10	68.94000 +1.94	68.94	67.01	67.01	580
10 Jun 10	67.00000 +2.00	67.00	65.00	65.00	555
09 Jun 10	65.00000 +0.39	65.00	64.00	64.60	372
08 Jun 10	64.61000 -1.39	66.15	64.50	65.50	1,939
07 Jun 10	66.00000 -2.00	68.00	65.25	68.00	683
04 Jun 10	68.00000 +0.75	68.20	67.00	67.00	2,066
03 Jun 10	67.25000 +1.25	67.25	66.28	66.50	1,055
02 Jun 10	66.00000 -0.24	67.00	66.00	66.50	4,293
01 Jun 10	66.24000 -2.01	68.83	63.62	68.26	1,674
31 May 10	68.25000 +2.05	68.25	66.21	66.21	211
28 May 10	66.20000 +0.20	68.34	66.01	66.01	388
27 May 10	66.00000 +0.59	68.50	64.50	64.50	406
26 May 10	65.41000 -1.00	67.00	65.41	67.00	1,618
25 May 10	66.41000 -2.09	67.00	66.15	66.15	10,487
24 May 10	68.50000 -0.50	68.50	66.05	66.47	567
21 May 10	69.00000 +0.00	69.00	64.00	66.21	2,439
20 May 10	69.00000 +1.00	71.28	67.50	68.00	1,143
19 May 10	68.00000 -1.00	70.23	68.00	70.09	2,081
18 May 10	69.00000 -0.01	69.10	69.00	69.01	6,449
17 May 10	69.01000 -2.88	71.90	68.50	71.90	963
14 May 10	71.89000 -0.11	71.89	69.65	71.89	592
13 May 10	72.00000 +0.00	72.00	71.59	71.59	182
12 May 10	72.00000 +5.60	72.00	65.60	69.00	9,354
11 May 10	66.40000 -2.60	68.20	66.08	68.00	694
10 May 10	69.00000 +2.91	72.00	66.08	66.09	3,437
07 May 10	66.09000 -3.91	69.50	66.09	68.00	2,981
06 May 10	70.00000 +3.99	72.28	66.02	66.02	2,824
05 May 10	66.01000 -3.99	71.50	66.01	70.13	981
04 May 10	70.00000 -5.00	75.78	70.00	75.78	3,262
03 May 10	75.00000 +4.80	79.64	73.19	76.00	2,780
30 Apr 10	70.20000 +1.20	72.00	69.89	69.89	1,105
29 Apr 10	69.00000 +1.00	69.00	68.00	68.00	741
28 Apr 10	68.00000 -2.00	69.90	66.00	69.90	3,736
27 Apr 10	70.00000 -0.25	70.30	69.75	70.25	806
26 Apr 10	70.25000 +0.25	70.70	70.00	70.00	18,766
23 Apr 10	70.00000 +0.50	71.15	69.00	69.50	4,698
22 Apr 10	69.50000 -0.30	69.80	67.53	69.80	2,416
21 Apr 10	69.80000 +2.48	69.80	67.80	68.00	3,639
20 Apr 10	67.32000 +1.72	67.32	65.60	66.00	761
19 Apr 10	65.60000 +0.80	65.85	65.00	65.00	2,275
16 Apr 10	64.80000 +0.05	65.50	64.13	64.75	2,144
15 Apr 10	64.75000 +0.40	64.90	64.10	64.32	6,992
14 Apr 10	64.35000 +0.26	64.35	63.65	64.15	710
13 Apr 10	64.09000 +0.81	64.19	62.51	62.51	1,579
12 Apr 10	63.28000 +0.28	64.00	63.00	63.00	999
09 Apr 10	63.00000 -1.00	64.50	62.00	64.00	1,777
08 Apr 10	64.00000 +0.00	64.00	62.50	64.00	1,670
07 Apr 10	64.00000 -0.74	64.70	63.00	64.70	1,092
06 Apr 10	64.74000 +4.34	64.74	60.00	60.00	2,687
01 Apr 10	60.40000 +0.90	60.40	59.50	59.50	654
31 Mar 10	59.50000 +0.40	59.50	59.10	59.10	666
30 Mar 10	59.10000 -1.79	60.01	59.00	60.01	3,178
29 Mar 10	60.89000 -0.11	60.89	60.25	60.51	833
26 Mar 10	61.00000 +2.10	61.00	58.50	58.50	1,912
25 Mar 10	58.90000 +0.46	58.90	57.50	58.44	1,440
24 Mar 10	58.44000 +0.89	58.44	57.60	57.60	715
23 Mar 10	57.55000 +0.30	58.00	57.00	57.00	3,417
22 Mar 10	57.25000 -1.05	58.30	57.04	58.30	1,963
19 Mar 10	58.30000 +0.68	58.30	57.30	57.62	2,180
18 Mar 10	57.62000 +0.57	57.78	57.00	57.15	2,061
17 Mar 10	57.05000 +0.05	57.40	56.76	57.00	1,432
16 Mar 10	57.00000 -0.49	57.48	57.00	57.48	766
15 Mar 10	57.49000 -0.51	57.99	57.01	57.99	336
12 Mar 10	58.00000 -0.39	58.20	57.80	57.80	22,923
11 Mar 10	58.39000 -0.11	58.50	58.01	58.50	289
10 Mar 10	58.50000 -0.01	58.51	58.01	58.51	1,372
09 Mar 10	58.51000 -0.50	59.01	58.51	59.01	519
08 Mar 10	59.01000 +0.00	59.01	58.52	59.01	651
05 Mar 10	59.01000 -0.59	60.00	58.75	59.60	996
04 Mar 10	59.60000 +1.10	60.00	58.60	58.60	1,008
03 Mar 10	58.50000 +0.50	58.50	57.76	58.00	274
02 Mar 10	58.00000 +1.10	58.00	57.00	57.01	406
01 Mar 10	56.90000 +0.00	57.20	56.90	57.20	1,039
26 Feb 10	56.90000 +0.10	57.00	56.31	56.80	617
25 Feb 10	56.80000 +0.60	56.80	56.20	56.20	492
24 Feb 10	56.20000 -0.60	56.80	56.01	56.80	214
23 Feb 10	56.80000 -0.20	57.47	56.80	57.01	420
22 Feb 10	57.00000 -0.40	58.81	57.00	57.41	1,197
19 Feb 10	57.40000 -0.12	57.51	57.01	57.01	154
18 Feb 10	57.52000 -0.28	57.80	57.01	57.80	232
17 Feb 10	57.80000 +1.29	57.80	56.25	56.51	676
16 Feb 10	56.51000 -0.85	58.00	56.50	57.36	353
15 Feb 10	57.36000 -0.64	58.50	57.00	58.00	368
12 Feb 10	58.00000 -0.50	59.20	57.50	58.80	1,309
11 Feb 10	58.50000 -0.75	60.00	58.02	59.25	1,412
10 Feb 10	59.25000 +0.25	60.53	59.00	59.99	4,243
09 Feb 10	59.00000 +1.49	60.00	56.01	56.01	1,351
08 Feb 10	57.51000 +1.29	59.37	55.03	56.21	1,311
05 Feb 10	56.22000 -3.26	59.48	56.22	59.00	1,003
04 Feb 10	59.48000 -1.53	61.10	59.48	60.99	2,941
03 Feb 10	61.01000 -0.49	62.26	61.01	62.25	5,374
02 Feb 10	61.50000 +0.36	62.25	61.10	62.25	520
01 Feb 10	61.14000 -0.86	63.79	61.00	62.00	564
29 Jan 10	62.00000 +0.73	63.80	61.33	61.47	6,842
28 Jan 10	61.27000 -0.02	62.33	59.51	61.42	230
27 Jan 10	61.29000 -0.70	61.63	61.00	61.00	2,124
26 Jan 10	61.99000 -0.64	62.60	58.45	59.05	1,566
25 Jan 10	62.63000 -0.62	62.70	60.70	61.00	517
22 Jan 10	63.25000 +0.95	63.50	61.00	62.30	1,844
21 Jan 10	62.30000 -0.70	63.00	62.00	62.90	1,258
20 Jan 10	63.00000 -0.49	63.50	62.51	63.50	2,341
19 Jan 10	63.49000 +0.49	63.49	62.75	63.00	614
18 Jan 10	63.00000 -0.79	63.50	62.50	63.50	3,366
15 Jan 10	63.79000 +1.29	64.90	62.40	62.40	7,273
14 Jan 10	62.50000 +3.50	62.50	59.10	59.10	10,991
13 Jan 10	59.00000 +0.10	59.55	58.00	58.89	2,875
12 Jan 10	58.90000 +0.90	59.00	57.00	58.00	12,569
11 Jan 10	58.00000 +1.03	58.00	56.60	56.60	9,607
08 Jan 10	56.97000 +2.64	56.97	54.35	54.35	7,173
07 Jan 10	54.33000 +0.28	54.49	53.91	54.05	1,033
06 Jan 10	54.05000 -2.85	57.00	53.76	56.91	2,870
05 Jan 10	56.90000 +2.59	56.97	54.31	54.31	1,457
04 Jan 10	54.31000 +0.30	54.60	52.00	54.15	928
31 Dec 09	54.01000 -1.99	55.80	54.01	55.61	1,019
30 Dec 09	56.00000 -0.02	57.00	55.50	56.02	731
29 Dec 09	56.02000 +0.01	57.10	55.50	55.90	1,076
28 Dec 09	56.01000 +0.00	57.23	53.81	53.81	2,494