FUNDMANAGER.co.uk

LDC SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	104.00000 +2.40	105.00	101.20	101.60	5,323
19 Oct 26	101.60000 +1.40	103.00	100.60	100.60	6,214
16 Oct 26	100.20000 -0.40	101.00	99.60	100.80	2,848
15 Oct 26	100.60000 +0.60	101.80	99.70	99.70	3,756
14 Oct 26	100.00000 -0.20	102.40	99.70	101.60	2,961
13 Oct 26	100.20000 +1.10	100.80	99.00	99.10	3,421
12 Oct 26	99.10000 -0.90	100.60	98.70	100.00	10,789
09 Oct 26	100.00000 -1.60	102.00	100.00	101.40	3,642
08 Oct 26	101.60000 -1.40	105.00	97.60	105.00	17,180
07 Oct 26	103.00000 +0.00	104.20	101.80	103.00	11,494
06 Oct 26	103.00000 +1.00	103.00	101.80	102.00	4,054
05 Oct 26	102.00000 +0.20	102.80	101.40	101.80	4,149
02 Oct 26	101.80000 -1.60	103.40	101.80	103.40	4,135
01 Oct 26	103.40000 -1.60	105.00	102.80	104.00	10,620
30 Sep 26	105.00000 -0.20	106.00	104.40	105.20	4,900
29 Sep 26	105.20000 -0.40	106.40	104.80	106.00	3,222
28 Sep 26	105.60000 -0.60	108.00	105.60	106.00	7,072
25 Sep 26	106.20000 +1.00	106.80	105.80	106.20	2,352
24 Sep 26	105.20000 -1.40	107.80	104.80	107.00	7,158
23 Sep 26	106.60000 -0.60	108.00	106.20	107.40	3,375
22 Sep 26	107.20000 +0.00	108.60	106.20	107.00	2,444
21 Sep 26	107.20000 -1.00	108.00	106.80	107.00	4,696
18 Sep 26	108.20000 -1.40	109.40	108.20	109.20	2,711
17 Sep 26	109.60000 +0.20	110.40	109.00	110.00	2,700
16 Sep 26	109.40000 -1.00	110.40	109.00	110.40	2,502
15 Sep 26	110.40000 +0.20	110.40	109.00	110.40	115,046
14 Sep 26	110.20000 +0.00	110.60	109.20	110.00	4,759
11 Sep 26	110.20000 +0.00	111.40	109.80	110.40	4,372
10 Sep 26	110.20000 +0.60	110.20	108.80	109.60	2,245
09 Sep 26	109.60000 +0.00	110.20	108.20	109.60	4,597
08 Sep 26	109.60000 +3.00	109.60	106.00	106.40	5,879
07 Sep 26	106.60000 +0.60	107.40	106.00	107.20	5,223
04 Sep 26	106.00000 -0.60	107.40	105.60	106.60	6,051
03 Sep 26	106.60000 -0.20	108.40	106.60	106.80	3,783
02 Sep 26	106.80000 -1.00	108.00	106.80	107.20	5,359
01 Sep 26	107.80000 +0.20	109.00	106.80	108.00	6,521
31 Aug 26	107.60000 -0.20	109.80	107.60	109.00	7,407
28 Aug 26	107.80000 +1.00	110.00	107.00	107.20	4,441
27 Aug 26	106.80000 -1.20	109.40	106.40	108.80	30,924
26 Aug 26	108.00000 -1.20	110.00	108.00	110.00	7,285
25 Aug 26	109.20000 -0.15	111.80	108.40	110.80	4,444
24 Aug 26	109.35000 -2.85	113.00	109.35	112.20	0
21 Aug 26	112.20000 -0.40	113.40	112.20	112.60	3,312
20 Aug 26	112.60000 -0.60	114.00	112.00	113.40	3,942
19 Aug 26	113.20000 +0.20	114.00	112.60	113.00	2,813
18 Aug 26	113.00000 -1.00	114.00	112.80	113.80	1,951
17 Aug 26	114.00000 -0.60	115.80	113.80	115.80	5,341
14 Aug 26	114.60000 +2.20	115.80	112.40	112.60	5,608
13 Aug 26	112.40000 -0.60	114.00	112.40	113.40	1,836
12 Aug 26	113.00000 -1.00	113.80	112.40	112.80	3,208
11 Aug 26	114.00000 +1.20	114.00	112.80	113.00	2,184
10 Aug 26	112.80000 -1.20	114.80	112.40	113.80	3,868
07 Aug 26	114.00000 -0.20	114.40	113.80	113.80	1,398
06 Aug 26	114.20000 -0.80	115.60	113.60	115.20	9,056
05 Aug 26	115.00000 +1.40	115.80	113.60	115.40	3,868
04 Aug 26	113.60000 +0.80	114.00	111.20	112.40	23,180
03 Aug 26	112.80000 -1.20	115.80	112.20	114.00	4,580
31 Jul 26	114.00000 -0.80	115.60	114.00	115.00	3,170
30 Jul 26	114.80000 +2.00	116.60	113.20	113.40	4,341
29 Jul 26	112.80000 -1.60	114.60	112.80	114.40	5,126
28 Jul 26	114.40000 -0.60	115.60	114.20	115.00	3,402
27 Jul 26	115.00000 +0.40	115.40	114.00	115.20	2,700
24 Jul 26	114.60000 +0.40	115.20	113.80	114.60	1,394
23 Jul 26	114.20000 -0.60	118.00	114.00	115.00	2,831
22 Jul 26	114.80000 +0.20	115.60	113.40	114.60	4,569
21 Jul 26	114.60000 -1.40	116.20	114.60	116.00	2,999
20 Jul 26	116.00000 +0.20	116.20	115.00	115.00	4,010
17 Jul 26	115.80000 +0.00	116.60	115.00	116.00	2,812
16 Jul 26	115.80000 -0.20	117.60	115.60	116.80	2,845
15 Jul 26	116.00000 +0.00	118.00	115.20	118.00	2,346
14 Jul 26	116.00000 -1.00	117.00	115.20	117.00	1,813
13 Jul 26	117.00000 +0.20	118.40	115.60	116.40	5,282
10 Jul 26	116.80000 -1.00	119.00	116.80	118.40	6,395
09 Jul 26	117.80000 -1.20	119.40	116.80	118.80	8,165
08 Jul 26	119.00000 -5.60	124.60	118.20	124.60	7,230
07 Jul 26	124.60000 +0.00	127.40	124.60	125.20	5,576
06 Jul 26	124.60000 +0.00	124.60	123.40	124.40	2,251
03 Jul 26	124.60000 +1.00	125.80	122.80	124.80	8,136
02 Jul 26	123.60000 +3.40	124.40	120.40	120.40	3,790
01 Jul 26	120.20000 -0.60	121.20	119.40	121.20	2,551
30 Jun 26	120.80000 -0.40	121.60	119.80	121.00	6,167
29 Jun 26	121.20000 +0.00	122.00	120.60	121.40	6,950
26 Jun 26	121.20000 +0.40	121.40	120.20	120.20	2,879
25 Jun 26	120.80000 +1.20	122.40	118.80	119.00	8,332
24 Jun 26	119.60000 +1.60	119.80	117.80	118.00	6,818
23 Jun 26	118.00000 -0.60	119.20	117.60	119.20	3,194
22 Jun 26	118.60000 +0.40	119.40	118.00	119.00	5,108
19 Jun 26	118.20000 -1.40	120.00	118.20	120.00	10,797
18 Jun 26	119.60000 +1.60	119.60	117.60	119.00	3,922
17 Jun 26	118.00000 -1.20	119.40	116.60	119.00	4,963
16 Jun 26	119.20000 -1.00	121.00	119.20	120.60	3,255
15 Jun 26	120.20000 -0.20	122.00	120.20	122.00	6,236
12 Jun 26	120.40000 -0.40	122.20	119.80	122.20	3,443
11 Jun 26	120.80000 -1.00	122.20	119.80	120.80	2,846
10 Jun 26	121.80000 +0.80	121.80	119.80	121.00	3,934
09 Jun 26	121.00000 -0.60	122.00	120.60	121.60	3,213
08 Jun 26	121.60000 +0.00	122.20	120.60	120.80	4,150
05 Jun 26	121.60000 +1.00	122.40	120.20	120.20	6,574
04 Jun 26	120.60000 -1.40	122.20	120.20	122.20	4,883
03 Jun 26	122.00000 +0.20	122.80	121.40	122.20	6,058
02 Jun 26	121.80000 -0.80	122.80	121.00	122.60	5,035
01 Jun 26	122.60000 +0.60	125.80	121.40	125.80	9,965
29 May 26	122.00000 +2.80	122.60	118.80	120.00	20,750
28 May 26	119.20000 +6.40	120.80	117.20	118.40	22,446
27 May 26	112.80000 +2.00	112.80	110.20	110.20	5,590
26 May 26	110.80000 +1.40	112.20	108.80	109.20	3,512
25 May 26	109.40000 +0.00	110.60	109.40	110.00	2,279
22 May 26	109.40000 +0.00	111.20	109.40	110.40	2,873
21 May 26	109.40000 -1.60	112.00	109.40	110.80	3,126
20 May 26	111.00000 -1.00	112.00	110.00	112.00	8,572
19 May 26	112.00000 -1.20	114.80	111.80	113.60	3,268
18 May 26	113.20000 +0.80	114.00	112.20	112.80	4,733
15 May 26	112.40000 -2.40	115.00	112.40	114.60	4,814
14 May 26	114.80000 -0.60	115.40	114.20	115.40	2,994
13 May 26	115.40000 -0.40	116.00	114.40	115.40	2,862
12 May 26	115.80000 +1.00	116.40	114.80	115.40	1,821
11 May 26	114.80000 -0.20	115.40	113.80	115.00	3,642
08 May 26	115.00000 +0.60	115.20	113.40	114.00	5,139
07 May 26	114.40000 +0.60	115.80	113.80	113.80	4,261
06 May 26	113.80000 +1.20	114.40	112.40	113.80	4,713
05 May 26	112.60000 +1.60	113.60	111.20	111.80	2,850
04 May 26	111.00000 -0.60	114.40	110.80	114.00	5,763
30 Apr 26	111.60000 +2.00	112.40	109.80	110.00	2,405
29 Apr 26	109.60000 -0.20	112.00	109.40	109.40	3,834
28 Apr 26	109.80000 +2.80	110.20	107.20	108.00	12,019
27 Apr 26	107.00000 +0.60	110.20	107.00	109.40	7,671
24 Apr 26	106.40000 +2.60	106.40	102.80	102.80	6,064
23 Apr 26	103.80000 +0.80	103.80	102.20	103.00	1,179
22 Apr 26	103.00000 +0.20	103.00	102.20	102.80	2,442
21 Apr 26	102.80000 -1.00	104.00	102.80	103.60	3,880
20 Apr 26	103.80000 -0.20	104.20	103.80	104.00	2,688
17 Apr 26	104.00000 +0.40	104.20	103.40	103.80	2,483
16 Apr 26	103.60000 +0.40	104.00	103.20	103.40	1,152
15 Apr 26	103.20000 -0.20	104.20	103.20	104.00	1,983
14 Apr 26	103.40000 +0.40	104.00	103.00	104.00	1,638
13 Apr 26	103.00000 +0.00	104.00	102.00	103.00	3,706
10 Apr 26	103.00000 -0.60	103.60	102.40	103.00	7,264
09 Apr 26	103.60000 +0.60	103.60	101.80	103.00	2,517
08 Apr 26	103.00000 +4.30	103.40	100.00	100.60	22,623
07 Apr 26	98.70000 -1.30	100.00	98.50	100.00	4,742
02 Apr 26	100.00000 +0.10	100.60	98.90	99.50	2,643
01 Apr 26	99.90000 +0.60	100.20	99.60	100.00	2,515
31 Mar 26	99.30000 -0.30	99.80	96.50	97.00	6,888
30 Mar 26	99.60000 +2.90	99.60	96.70	97.00	5,021
27 Mar 26	96.70000 -1.10	97.60	96.70	97.60	3,016
26 Mar 26	97.80000 -0.20	98.70	97.30	98.20	855
25 Mar 26	98.00000 +0.00	99.10	97.60	99.10	2,769
24 Mar 26	98.00000 -1.00	98.90	95.50	98.90	5,821
23 Mar 26	99.00000 -0.70	100.20	97.00	98.70	4,260
20 Mar 26	99.70000 +0.50	100.00	98.80	100.00	5,319
19 Mar 26	99.20000 -0.30	99.60	98.10	98.60	1,898
18 Mar 26	99.50000 +0.00	100.00	99.00	99.90	1,867
17 Mar 26	99.50000 +0.00	100.40	99.20	100.00	2,499
16 Mar 26	99.50000 +1.20	100.80	99.00	99.00	5,862
13 Mar 26	98.30000 +1.20	99.40	95.50	97.00	5,401
12 Mar 26	97.10000 -0.20	97.50	97.00	97.50	1,185
11 Mar 26	97.30000 -0.40	98.20	97.10	98.10	1,406
10 Mar 26	97.70000 +0.90	98.40	96.90	97.70	1,908
09 Mar 26	96.80000 -1.40	98.00	96.20	98.00	3,882
06 Mar 26	98.20000 -1.70	100.40	96.50	100.00	2,573
05 Mar 26	99.90000 +0.00	100.80	98.90	99.40	3,195
04 Mar 26	99.90000 +1.80	100.00	98.20	98.20	2,090
03 Mar 26	98.10000 -1.20	100.00	98.00	99.90	4,341
02 Mar 26	99.30000 -1.30	99.90	97.70	99.00	93,750
27 Feb 26	100.60000 +0.40	100.80	99.00	100.20	5,444
26 Feb 26	100.20000 +1.40	100.80	99.30	99.70	9,194
25 Feb 26	98.80000 +0.80	98.80	97.70	98.00	3,020
24 Feb 26	98.00000 +1.40	98.70	96.80	96.80	22,810
23 Feb 26	96.60000 +0.40	96.60	95.30	96.20	2,635
20 Feb 26	96.20000 +2.10	96.20	94.40	94.70	1,729
19 Feb 26	94.10000 -0.20	95.40	94.10	94.20	1,260
18 Feb 26	94.30000 +0.20	95.30	94.00	94.30	1,822
17 Feb 26	94.10000 -0.90	95.00	94.10	94.90	846
16 Feb 26	95.00000 +0.00	96.50	95.00	95.80	1,099
13 Feb 26	95.00000 -0.90	96.80	94.90	96.70	1,208
12 Feb 26	95.90000 +1.30	96.80	94.70	95.00	2,175
11 Feb 26	94.60000 -0.40	96.30	94.60	95.10	2,285
10 Feb 26	95.00000 -0.20	95.90	95.00	95.30	1,600
09 Feb 26	95.20000 +0.70	96.00	94.40	94.90	1,607
06 Feb 26	94.50000 -0.80	95.60	93.10	94.30	2,972
05 Feb 26	95.30000 -0.70	96.20	95.30	96.00	2,042
04 Feb 26	96.00000 +1.00	96.00	94.90	95.60	2,818
03 Feb 26	95.00000 +0.40	95.50	94.70	94.80	910
02 Feb 26	94.60000 +0.10	94.90	93.80	94.70	1,680
30 Jan 26	94.50000 +0.50	95.20	94.10	94.70	3,117
29 Jan 26	94.00000 -0.90	96.00	94.00	95.00	5,311
28 Jan 26	94.90000 +2.10	94.90	92.70	94.00	3,030
27 Jan 26	92.80000 -0.90	93.50	92.70	93.40	1,149
26 Jan 26	93.70000 +0.20	94.50	92.70	93.70	3,758
23 Jan 26	93.50000 -1.30	95.70	92.80	94.90	3,996
22 Jan 26	94.80000 +0.90	96.30	94.20	94.40	9,654
21 Jan 26	93.90000 +0.70	94.40	93.40	93.90	2,739
20 Jan 26	93.20000 -0.10	93.70	92.70	93.50	2,420
19 Jan 26	93.30000 +0.50	93.60	92.20	92.70	3,016
16 Jan 26	92.80000 -0.70	94.30	92.80	93.60	2,982
15 Jan 26	93.50000 +0.40	93.50	92.50	93.20	1,352
14 Jan 26	93.10000 +0.50	93.30	92.40	93.00	2,442
13 Jan 26	92.60000 +0.60	92.60	91.30	92.20	11,381
12 Jan 26	92.00000 +0.00	92.90	91.20	92.20	11,822
09 Jan 26	92.00000 +0.50	92.20	91.40	91.90	2,677
08 Jan 26	91.50000 +0.60	93.20	91.30	92.30	5,176
07 Jan 26	90.90000 +0.70	93.50	90.30	92.10	7,686
06 Jan 26	90.20000 +2.10	90.20	87.30	88.90	2,213
05 Jan 26	88.10000 -0.10	88.30	86.90	88.30	3,342
02 Jan 26	88.20000 -0.70	89.60	86.80	89.60	3,636
31 Dec 25	88.90000 +0.90	88.90	88.00	88.20	737
30 Dec 25	88.00000 +0.00	89.30	87.70	87.90	5,972
29 Dec 25	88.00000 +0.00	88.40	87.20	87.60	3,283
24 Dec 25	88.00000 +0.00	88.20	87.60	88.20	894
23 Dec 25	88.00000 -0.10	88.60	87.50	87.90	1,495
22 Dec 25	88.10000 -0.40	89.40	87.00	88.70	2,735
19 Dec 25	88.50000 -0.20	89.00	87.90	88.90	6,096
18 Dec 25	88.70000 +1.10	88.70	86.40	87.30	5,346
17 Dec 25	87.60000 +0.00	88.10	87.00	87.80	1,882
16 Dec 25	87.60000 -1.30	89.50	87.30	88.50	1,990
15 Dec 25	88.90000 -0.20	90.40	86.90	90.10	7,422
12 Dec 25	89.10000 +1.00	89.40	87.60	88.20	10,413
11 Dec 25	88.10000 -0.90	89.70	88.00	89.00	2,747
10 Dec 25	89.00000 +0.80	90.50	88.50	88.60	4,389
09 Dec 25	88.20000 -1.30	89.50	88.10	89.50	2,098
08 Dec 25	89.50000 +0.20	90.20	89.20	90.20	3,456
05 Dec 25	89.30000 -0.20	89.70	88.60	89.00	1,844
04 Dec 25	89.50000 -0.90	90.30	88.20	90.30	2,382
03 Dec 25	90.40000 +4.50	91.30	85.80	85.80	6,912
02 Dec 25	85.90000 +1.00	86.30	85.00	85.20	2,981
01 Dec 25	84.90000 -1.00	87.60	84.20	87.00	6,618
28 Nov 25	85.90000 +0.80	87.40	85.40	86.10	7,847
27 Nov 25	85.10000 -3.90	89.00	84.50	89.00	11,624
26 Nov 25	89.00000 -1.00	90.00	89.00	90.00	1,903
25 Nov 25	90.00000 +0.30	90.70	89.00	90.70	2,683
24 Nov 25	89.70000 -0.30	90.70	89.30	90.00	2,097
21 Nov 25	90.00000 +1.00	90.40	87.80	89.60	11,069
20 Nov 25	89.00000 -0.30	89.30	88.60	89.00	2,493
19 Nov 25	89.30000 +0.30	89.90	88.70	89.90	3,424
18 Nov 25	89.00000 -1.70	89.80	88.50	89.50	2,176
17 Nov 25	90.70000 +0.10	91.10	89.20	90.60	4,723
14 Nov 25	90.60000 -0.40	91.90	90.00	91.90	2,857
13 Nov 25	91.00000 -0.90	92.10	90.80	92.00	1,084
12 Nov 25	91.90000 +0.30	92.70	91.50	91.50	998
11 Nov 25	91.60000 +0.70	93.00	91.40	91.70	2,406
10 Nov 25	90.90000 +1.40	91.20	89.50	89.50	2,793
07 Nov 25	89.50000 -0.40	90.10	88.00	89.90	4,624
06 Nov 25	89.90000 -0.60	91.30	89.60	90.30	1,418
05 Nov 25	90.50000 -0.40	91.70	90.40	91.70	948
04 Nov 25	90.90000 +0.20	91.90	89.60	90.70	3,761
03 Nov 25	90.70000 -1.60	92.40	90.70	92.40	5,083
31 Oct 25	92.30000 +0.50	93.10	91.50	92.60	2,088
30 Oct 25	91.80000 -0.50	93.60	91.10	93.60	1,843
29 Oct 25	92.30000 -0.80	94.10	92.30	92.40	3,480
28 Oct 25	93.10000 +1.70	93.10	90.70	91.20	5,753
27 Oct 25	91.40000 -2.10	93.60	91.40	93.50	2,377
24 Oct 25	93.50000 -0.50	94.00	92.70	94.00	3,115
23 Oct 25	94.00000 +0.00	94.10	93.50	94.00	1,204
22 Oct 25	94.00000 -0.30	94.70	93.50	94.00	1,482
21 Oct 25	94.30000 +0.30	94.50	93.70	94.40	1,780
20 Oct 25	94.00000 +0.60	94.50	93.40	93.60	4,238
17 Oct 25	93.40000 -1.00	93.70	92.70	93.60	2,302
16 Oct 25	94.40000 -0.30	95.00	93.70	94.70	1,233
15 Oct 25	94.70000 +0.40	96.00	94.30	95.30	2,923
14 Oct 25	94.30000 -0.10	94.50	93.20	93.90	2,139
13 Oct 25	94.40000 -1.00	95.50	94.40	95.00	3,193
10 Oct 25	95.40000 -0.50	97.20	94.90	96.40	3,269
09 Oct 25	95.90000 +0.30	96.50	95.40	95.70	1,679
08 Oct 25	95.60000 +0.00	95.60	94.30	95.20	3,038
07 Oct 25	95.60000 +5.90	98.50	92.00	92.00	17,532
06 Oct 25	89.70000 -0.30	90.20	88.30	90.00	3,004
03 Oct 25	90.00000 -1.40	91.60	89.50	91.60	3,312
02 Oct 25	91.40000 -0.30	92.00	90.50	91.00	4,636
01 Oct 25	91.70000 +0.10	91.70	90.60	91.30	1,039
30 Sep 25	91.60000 +0.60	91.60	90.60	91.10	1,815
29 Sep 25	91.00000 +0.50	91.60	90.10	90.10	2,316
26 Sep 25	90.50000 -0.20	91.00	89.50	90.00	1,561
25 Sep 25	90.70000 -1.20	92.50	90.50	92.20	2,708
24 Sep 25	91.90000 +2.20	92.30	90.20	90.80	3,262
23 Sep 25	89.70000 +0.30	90.30	89.50	90.00	1,489
22 Sep 25	89.40000 +0.70	89.40	88.00	88.40	3,454
19 Sep 25	88.70000 +0.20	90.30	88.20	88.90	6,442
18 Sep 25	88.50000 +1.30	88.50	86.50	86.50	1,864
17 Sep 25	87.20000 -0.50	88.00	86.50	87.00	2,451
16 Sep 25	87.70000 -0.30	88.50	87.20	88.50	2,215
15 Sep 25	88.00000 +0.10	88.80	87.80	87.90	1,985
12 Sep 25	87.90000 +0.50	88.30	86.90	87.40	4,617
11 Sep 25	87.40000 -0.20	88.60	87.00	88.50	2,977
10 Sep 25	87.60000 -0.20	88.80	86.90	88.80	3,594
09 Sep 25	87.80000 +0.60	88.30	87.40	87.40	3,592
08 Sep 25	87.20000 +0.70	87.20	85.70	86.50	2,173
05 Sep 25	86.50000 -0.80	87.40	85.90	87.40	3,274
04 Sep 25	87.30000 -0.50	87.90	87.20	87.50	870
03 Sep 25	87.80000 +1.10	88.40	86.70	87.00	3,525
02 Sep 25	86.70000 -3.30	90.30	86.70	90.00	4,746
01 Sep 25	90.00000 +0.10	90.90	89.70	90.10	2,266
29 Aug 25	89.90000 -0.50	91.30	89.90	90.40	1,542
28 Aug 25	90.40000 +0.70	90.70	89.80	90.60	1,843
27 Aug 25	89.70000 -0.30	90.10	89.10	89.10	9,345
26 Aug 25	90.00000 -2.80	91.80	87.30	91.80	8,268
25 Aug 25	92.80000 +0.90	93.70	91.60	91.90	3,890
22 Aug 25	91.90000 +0.00	91.90	91.00	91.80	2,469
21 Aug 25	91.90000 +0.50	93.00	90.90	92.00	3,607
20 Aug 25	91.40000 -0.20	91.90	91.20	91.60	950
19 Aug 25	91.60000 +0.80	92.40	91.20	91.40	1,854
18 Aug 25	90.80000 +0.00	91.40	90.50	91.10	4,659
15 Aug 25	90.80000 -0.70	91.60	90.50	91.20	1,112
14 Aug 25	91.50000 -0.60	92.50	91.20	92.50	1,125
13 Aug 25	92.10000 +0.60	93.50	91.90	92.20	2,969
12 Aug 25	91.50000 -1.30	93.00	91.50	92.90	1,356
11 Aug 25	92.80000 -0.50	93.50	92.70	93.50	2,706
08 Aug 25	93.30000 -0.60	93.50	92.80	93.40	2,377
07 Aug 25	93.90000 +1.20	94.00	92.70	92.70	1,249
06 Aug 25	92.70000 +1.00	92.70	91.50	92.00	3,557
05 Aug 25	91.70000 -0.30	92.10	91.30	92.00	3,812
04 Aug 25	92.00000 +1.00	92.90	91.10	91.50	3,925
01 Aug 25	91.00000 -1.60	92.80	90.90	92.80	2,059
31 Jul 25	92.60000 +1.00	92.80	91.30	91.30	18,464
30 Jul 25	91.60000 -0.90	92.90	91.20	92.30	3,963
29 Jul 25	92.50000 -0.50	92.90	92.30	92.90	5,118
28 Jul 25	93.00000 -1.00	94.50	92.50	94.50	3,462
25 Jul 25	94.00000 -0.70	95.20	93.50	95.10	3,072
24 Jul 25	94.70000 +0.20	95.60	94.20	95.60	2,374
23 Jul 25	94.50000 -0.70	96.10	94.50	95.10	3,451
22 Jul 25	95.20000 +1.10	95.20	94.00	94.40	2,124
21 Jul 25	94.10000 +1.50	95.90	93.40	93.70	5,029
18 Jul 25	92.60000 -0.50	93.10	92.20	92.90	1,788
17 Jul 25	93.10000 -1.30	94.40	92.90	94.20	3,118
16 Jul 25	94.40000 -0.60	95.20	94.00	95.20	2,555
15 Jul 25	95.00000 -0.80	96.30	94.60	96.30	2,021
14 Jul 25	95.80000 -0.70	96.20	95.30	95.80	5,055
11 Jul 25	96.50000 +0.50	97.00	96.10	96.30	5,990
10 Jul 25	96.00000 +1.20	96.00	94.50	95.60	3,097
09 Jul 25	94.80000 +1.30	96.00	94.00	94.80	4,722
08 Jul 25	93.50000 -0.70	94.80	92.80	94.60	3,348
07 Jul 25	94.20000 +0.00	94.50	93.00	94.20	2,975
04 Jul 25	94.20000 +2.20	96.90	94.20	95.00	23,141
03 Jul 25	92.00000 +1.50	92.40	91.20	91.20	4,053
02 Jul 25	90.50000 +1.80	90.90	89.00	89.00	29,663
01 Jul 25	88.70000 +0.20	88.90	87.80	88.70	1,681
30 Jun 25	88.50000 +0.00	89.70	88.40	89.00	1,941
27 Jun 25	88.50000 +1.30	88.50	87.40	88.00	2,643
26 Jun 25	87.20000 +1.70	87.70	85.00	85.40	9,830
25 Jun 25	85.50000 -0.40	86.50	84.90	85.80	4,697
24 Jun 25	85.90000 -1.10	87.50	85.70	87.50	2,336
23 Jun 25	87.00000 -0.40	87.80	86.30	87.80	5,165
20 Jun 25	87.40000 -0.20	88.70	87.10	88.50	7,251
19 Jun 25	87.60000 -1.10	89.00	87.60	88.80	3,010
18 Jun 25	88.70000 +0.20	88.90	87.30	87.90	2,180
17 Jun 25	88.50000 +1.30	88.50	85.90	87.50	15,394
16 Jun 25	87.20000 +1.80	88.50	85.70	85.80	13,743
13 Jun 25	85.40000 -0.40	85.90	85.00	85.00	3,249
12 Jun 25	85.80000 -0.70	86.50	85.00	86.50	2,207
11 Jun 25	86.50000 +0.90	87.70	84.60	85.30	10,349
10 Jun 25	85.60000 -0.30	86.50	85.00	86.00	4,025
09 Jun 25	85.90000 -0.60	87.10	85.80	87.10	3,905
06 Jun 25	86.50000 +2.60	86.50	84.00	84.00	4,611
05 Jun 25	83.90000 +0.20	84.30	83.60	83.70	11,646
04 Jun 25	83.70000 -0.30	84.50	83.40	84.00	2,036
03 Jun 25	84.00000 +1.10	84.00	83.20	83.80	2,627
02 Jun 25	82.90000 -1.10	84.10	82.60	84.00	5,779
30 May 25	84.00000 +0.10	84.70	83.70	84.00	4,097
29 May 25	83.90000 -0.10	84.70	83.80	84.00	3,152
28 May 25	84.00000 -0.20	84.60	83.60	84.00	2,592
27 May 25	84.20000 +0.40	84.20	83.30	83.80	2,566
26 May 25	83.80000 +1.20	84.30	83.30	83.50	5,149
23 May 25	82.60000 -0.60	83.70	81.80	83.70	3,093
22 May 25	83.20000 -2.90	85.80	81.60	84.90	9,653
21 May 25	86.10000 +1.90	86.30	83.40	83.40	8,173
20 May 25	84.20000 +0.60	84.70	83.10	83.10	6,834
19 May 25	83.60000 +4.60	83.60	79.50	79.50	6,412
16 May 25	79.00000 -0.20	80.00	79.00	79.40	4,506
15 May 25	79.20000 +1.20	79.20	77.60	77.60	2,794
14 May 25	78.00000 -0.90	79.00	76.80	79.00	4,504
13 May 25	78.90000 -0.90	80.40	78.20	80.40	2,939
12 May 25	79.80000 -0.20	81.20	79.30	80.80	4,610
09 May 25	80.00000 -1.00	81.20	80.00	81.10	1,991
08 May 25	81.00000 +1.20	81.00	79.20	79.90	2,321
07 May 25	79.80000 +1.00	80.00	78.50	78.50	4,148
06 May 25	78.80000 +1.90	78.80	76.40	77.50	3,583
05 May 25	76.90000 +0.20	77.60	76.30	76.90	2,363
02 May 25	76.70000 +0.10	77.10	76.00	76.60	4,396
30 Apr 25	76.60000 -0.40	77.40	76.40	76.90	2,201
29 Apr 25	77.00000 +0.50	77.20	76.40	76.70	1,869
28 Apr 25	76.50000 +0.40	76.50	75.70	76.00	2,355
25 Apr 25	76.10000 +0.10	76.10	75.40	75.40	1,212
24 Apr 25	76.00000 +0.30	76.00	75.40	75.80	1,631
23 Apr 25	75.70000 -0.10	76.60	75.40	76.20	2,965
22 Apr 25	75.80000 -0.60	76.80	75.30	76.60	3,608
17 Apr 25	76.40000 -0.20	77.00	75.80	76.60	1,464
16 Apr 25	76.60000 +0.60	76.60	74.70	74.80	2,454
15 Apr 25	76.00000 +2.10	76.00	74.00	74.00	7,616
14 Apr 25	73.90000 +2.00	74.00	73.00	73.00	4,950
11 Apr 25	71.90000 -0.10	72.00	70.70	72.00	3,487
10 Apr 25	72.00000 +0.10	73.50	71.80	73.00	4,339
09 Apr 25	71.90000 -0.80	73.50	70.70	73.50	6,231
08 Apr 25	72.70000 +1.40	73.10	70.30	72.00	6,108
07 Apr 25	71.30000 -0.23	71.30	67.00	69.90	6,749
04 Apr 25	71.53000 -1.97	73.41	71.26	73.00	6,808
03 Apr 25	73.50000 +0.50	74.00	73.00	73.80	1,603
02 Apr 25	73.00000 +0.42	73.05	71.51	72.11	1,317
01 Apr 25	72.58000 -1.45	74.46	71.32	74.00	2,212
31 Mar 25	74.03000 +4.19	74.10	70.57	70.74	5,559
28 Mar 25	69.84000 -0.66	71.19	69.84	70.50	3,055
27 Mar 25	70.50000 -0.70	71.94	70.00	71.20	1,357
26 Mar 25	71.20000 -0.59	71.53	71.20	71.22	1,309
25 Mar 25	71.79000 +2.26	72.00	69.55	69.55	5,328
24 Mar 25	69.53000 +1.00	69.55	68.44	68.82	2,132
21 Mar 25	68.53000 -0.28	68.90	68.15	68.15	545
20 Mar 25	68.81000 +0.51	68.85	68.20	68.30	773
19 Mar 25	68.30000 +0.02	68.85	67.88	68.65	1,247
18 Mar 25	68.28000 -0.34	68.83	68.08	68.62	763
17 Mar 25	68.62000 +1.22	68.62	67.40	67.40	4,959
14 Mar 25	67.40000 +0.57	67.40	66.80	67.40	1,980
13 Mar 25	66.83000 +0.55	67.05	66.54	66.80	796
12 Mar 25	66.28000 +0.23	66.85	66.06	66.85	1,316
11 Mar 25	66.05000 +0.24	66.82	65.48	66.48	1,838
10 Mar 25	65.81000 -1.23	67.40	65.80	67.40	2,233
07 Mar 25	67.04000 +0.04	67.82	66.90	67.01	826
06 Mar 25	67.00000 -0.07	68.00	67.00	67.20	2,845
05 Mar 25	67.07000 -0.40	68.00	66.95	68.00	1,992
04 Mar 25	67.47000 +0.09	67.62	67.00	67.40	1,448
03 Mar 25	67.38000 -0.16	67.73	66.72	67.67	1,688
28 Feb 25	67.54000 +0.69	67.54	64.40	67.54	3,625
27 Feb 25	66.85000 -1.77	68.57	66.63	68.57	2,554
26 Feb 25	68.62000 +0.92	68.63	67.01	67.01	1,047
25 Feb 25	67.70000 +0.69	67.70	67.01	67.10	1,809
24 Feb 25	67.01000 +0.01	67.40	66.64	67.10	1,913
21 Feb 25	67.00000 -0.10	67.40	66.79	67.10	3,116
20 Feb 25	67.10000 +0.00	67.64	67.10	67.11	824
19 Feb 25	67.10000 +0.33	67.20	66.85	67.00	1,516
18 Feb 25	66.77000 -0.23	67.10	66.14	67.00	2,458
17 Feb 25	67.00000 +2.62	67.10	64.12	64.60	3,413
14 Feb 25	64.38000 +0.31	65.14	63.71	65.14	5,936
13 Feb 25	64.07000 -1.53	65.82	63.80	65.66	5,479
12 Feb 25	65.60000 -1.55	67.50	65.60	67.50	3,374
11 Feb 25	67.15000 +1.20	67.31	66.74	66.81	824
10 Feb 25	65.95000 +0.34	66.40	65.11	65.61	2,486
07 Feb 25	65.61000 -0.57	66.18	65.33	66.18	1,799
06 Feb 25	66.18000 -0.82	67.05	66.07	66.78	1,464
05 Feb 25	67.00000 -0.25	67.93	66.34	67.34	596
04 Feb 25	67.25000 +1.68	69.00	65.50	66.10	5,013
03 Feb 25	65.57000 +0.77	66.44	65.00	65.50	9,727
31 Jan 25	64.80000 -0.45	65.59	64.68	65.25	1,205
30 Jan 25	65.25000 +0.44	65.40	64.83	64.83	751
29 Jan 25	64.81000 -0.69	66.00	64.81	66.00	1,364
28 Jan 25	65.50000 +0.17	66.00	65.40	66.00	1,268
27 Jan 25	65.33000 -0.67	66.63	65.20	66.63	1,639
24 Jan 25	66.00000 -0.60	66.60	66.00	66.60	2,365
23 Jan 25	66.60000 -1.43	67.90	66.60	67.90	3,723
22 Jan 25	68.03000 -0.26	68.83	67.71	68.83	1,053
21 Jan 25	68.29000 -0.61	68.55	67.42	68.10	2,590
20 Jan 25	68.90000 +2.05	68.90	66.84	66.85	2,461
17 Jan 25	66.85000 +0.00	66.85	66.66	66.85	751
16 Jan 25	66.85000 +0.00	66.85	66.55	66.85	1,527
15 Jan 25	66.85000 +0.07	66.85	66.57	66.85	1,042
14 Jan 25	66.78000 +0.68	66.78	66.31	66.77	1,367
13 Jan 25	66.10000 -0.40	66.85	66.06	66.85	1,130
10 Jan 25	66.50000 +0.35	66.83	66.50	66.80	632
09 Jan 25	66.15000 -0.63	66.85	66.15	66.50	650
08 Jan 25	66.78000 +0.17	66.85	66.45	66.71	1,463
07 Jan 25	66.61000 +0.71	66.85	65.83	66.85	1,690
06 Jan 25	65.90000 -1.11	67.10	65.90	66.85	1,446
03 Jan 25	67.01000 -0.99	68.00	66.99	68.00	979
02 Jan 25	68.00000 -0.52	68.51	66.74	68.51	874
31 Dec 24	68.52000 +0.38	68.52	67.00	68.00	777
30 Dec 24	68.14000 +0.31	68.89	67.51	67.51	872
27 Dec 24	67.83000 -1.05	68.88	67.00	67.50	1,326
24 Dec 24	68.88000 +1.08	68.88	67.82	67.82	253
23 Dec 24	67.80000 -1.99	69.50	67.00	69.10	4,720
20 Dec 24	69.79000 -0.21	69.99	67.64	69.99	7,483
19 Dec 24	70.00000 +2.10	70.00	67.90	67.90	8,786
18 Dec 24	67.90000 +0.39	67.90	67.32	67.32	2,139
17 Dec 24	67.51000 -0.54	68.06	67.20	68.05	4,917
16 Dec 24	68.05000 -1.95	69.86	68.05	69.86	3,088
13 Dec 24	70.00000 +0.67	70.00	68.15	69.67	2,335
12 Dec 24	69.33000 +1.09	69.49	68.70	69.00	33,966
11 Dec 24	68.24000 +0.24	68.74	68.10	68.20	2,839
10 Dec 24	68.00000 +0.72	68.20	67.80	67.81	2,281
09 Dec 24	67.28000 +1.68	67.51	65.26	65.50	3,309
06 Dec 24	65.60000 -0.29	66.09	65.29	65.88	2,886
05 Dec 24	65.89000 +0.39	66.00	65.54	65.54	1,298
04 Dec 24	65.50000 -0.08	66.00	65.50	65.88	643
03 Dec 24	65.58000 +0.18	66.09	65.58	66.00	4,243
02 Dec 24	65.40000 -0.60	66.00	64.78	66.00	3,123
29 Nov 24	66.00000 +1.50	66.00	64.53	64.53	1,200
28 Nov 24	64.50000 +0.82	64.53	63.68	63.75	8,955
27 Nov 24	63.68000 -0.81	64.60	63.31	64.60	1,294
26 Nov 24	64.49000 -0.51	65.42	64.49	65.00	2,191
25 Nov 24	65.00000 +0.00	66.00	65.00	65.01	1,146
22 Nov 24	65.00000 +0.15	65.05	64.46	64.85	496
21 Nov 24	64.85000 +0.60	65.06	64.11	64.11	346
20 Nov 24	64.25000 -1.80	66.30	64.03	65.95	2,871
19 Nov 24	66.05000 +0.25	66.20	65.89	65.93	797
18 Nov 24	65.80000 -0.31	66.20	65.60	66.12	625
15 Nov 24	66.11000 -1.29	67.40	66.11	67.40	13,498
14 Nov 24	67.40000 +0.10	67.78	67.20	67.54	2,158
13 Nov 24	67.30000 -0.24	67.54	67.22	67.54	684
12 Nov 24	67.54000 -0.20	67.93	67.19	67.93	729
11 Nov 24	67.74000 +0.60	68.00	66.12	67.58	1,293
08 Nov 24	67.14000 +1.09	67.14	65.42	65.42	1,711
07 Nov 24	66.05000 -0.75	66.70	65.98	66.69	1,275
06 Nov 24	66.80000 +0.16	67.00	66.50	66.50	1,681
05 Nov 24	66.64000 -0.47	67.11	66.33	67.11	758
04 Nov 24	67.11000 +0.64	67.11	66.20	66.50	801
01 Nov 24	66.47000 -0.60	67.50	66.20	67.50	581
31 Oct 24	67.07000 +0.59	67.07	65.98	66.48	751
30 Oct 24	66.48000 -1.02	67.50	65.90	67.50	24,286
29 Oct 24	67.50000 +0.05	67.50	67.20	67.29	1,908
28 Oct 24	67.45000 -0.29	67.97	67.21	67.75	885
25 Oct 24	67.74000 +0.54	68.20	67.20	67.67	1,682
24 Oct 24	67.20000 -0.40	67.78	67.00	67.15	939
23 Oct 24	67.60000 -0.01	67.85	67.05	67.27	1,700
22 Oct 24	67.61000 -0.30	68.05	67.60	67.60	579
21 Oct 24	67.91000 -0.29	68.20	67.73	67.73	11,438
18 Oct 24	68.20000 +0.68	68.25	67.85	68.00	7,097
17 Oct 24	67.52000 -0.03	68.56	67.40	68.55	921
16 Oct 24	67.55000 +0.24	68.19	67.41	67.50	862
15 Oct 24	67.31000 -0.79	68.66	67.31	68.10	1,252
14 Oct 24	68.10000 -0.90	69.00	67.78	68.54	1,383
11 Oct 24	69.00000 -0.50	69.50	68.30	69.50	784
10 Oct 24	69.50000 +1.42	69.68	67.72	68.08	17,070
09 Oct 24	68.08000 +0.08	68.08	66.89	68.00	21,904
08 Oct 24	68.00000 -1.50	68.50	67.80	68.50	2,448
07 Oct 24	69.50000 +0.00	69.50	65.38	69.00	1,828
04 Oct 24	69.50000 -0.65	70.48	67.60	70.00	3,750
03 Oct 24	70.15000 -1.31	71.99	70.00	71.99	1,381
02 Oct 24	71.46000 -0.14	72.35	71.00	71.63	2,408
01 Oct 24	71.60000 +0.59	72.53	71.09	72.53	1,047
30 Sep 24	71.01000 -67.99	76.50	70.87	76.50	1,546
27 Sep 24	139.00000 -2.00	142.00	139.00	142.00	712
26 Sep 24	141.00000 +0.00	141.00	139.00	140.00	1,046
25 Sep 24	141.00000 -2.00	144.00	141.00	144.00	586
24 Sep 24	143.00000 -1.00	145.00	143.00	145.00	714
23 Sep 24	144.00000 -3.50	149.00	144.00	149.00	2,096
20 Sep 24	147.50000 +6.50	147.50	139.50	141.00	4,426
19 Sep 24	141.00000 +2.00	141.00	138.50	141.00	876
18 Sep 24	139.00000 -0.50	140.50	139.00	139.50	664
17 Sep 24	139.50000 -1.00	140.50	139.50	140.50	596
16 Sep 24	140.50000 +1.50	140.50	139.00	139.50	862
13 Sep 24	139.00000 +0.50	140.50	138.00	138.00	910
12 Sep 24	138.50000 -1.50	140.00	138.00	140.00	1,758
11 Sep 24	140.00000 +1.00	140.50	139.00	139.50	1,680
10 Sep 24	139.00000 -5.00	145.00	139.00	145.00	2,036
09 Sep 24	144.00000 +0.00	145.50	143.50	144.50	3,066
06 Sep 24	144.00000 -2.50	146.50	144.00	146.50	4,444
05 Sep 24	146.50000 -1.50	148.00	146.50	147.50	1,074
04 Sep 24	148.00000 +2.00	148.50	145.50	146.50	2,794
03 Sep 24	146.00000 +3.50	146.00	141.00	142.50	1,890
02 Sep 24	142.50000 +0.00	142.50	141.00	142.00	740
30 Aug 24	142.50000 +0.00	143.50	141.50	142.50	6,096
29 Aug 24	142.50000 +1.50	142.50	139.00	140.00	6,238
28 Aug 24	141.00000 +0.00	141.50	140.50	141.00	460
27 Aug 24	141.00000 +0.00	141.50	139.50	139.50	1,738
26 Aug 24	141.00000 -1.50	142.50	139.50	141.50	1,892
23 Aug 24	142.50000 +1.50	142.50	140.00	140.00	890
22 Aug 24	141.00000 -1.50	142.50	141.00	142.50	768
21 Aug 24	142.50000 +1.50	142.50	141.00	141.00	520
20 Aug 24	141.00000 -2.50	143.50	140.00	143.50	1,500
19 Aug 24	143.50000 +2.00	144.50	141.50	141.50	744
16 Aug 24	141.50000 +1.00	143.50	141.00	141.00	830
15 Aug 24	140.50000 +0.50	141.00	138.50	139.50	382
14 Aug 24	140.00000 +0.00	140.00	138.00	139.50	1,418
13 Aug 24	140.00000 +0.00	140.00	138.50	140.00	608
12 Aug 24	140.00000 +1.00	140.00	138.00	140.00	1,492
09 Aug 24	139.00000 +0.00	140.00	133.50	139.50	5,286
08 Aug 24	139.00000 -3.00	142.00	139.00	142.00	638
07 Aug 24	142.00000 +3.00	142.00	139.00	139.00	732
06 Aug 24	139.00000 +0.50	139.00	136.50	139.00	1,696
05 Aug 24	138.50000 -3.00	140.00	138.50	140.00	1,790
02 Aug 24	141.50000 -1.50	144.00	141.00	144.00	1,244
01 Aug 24	143.00000 -1.50	145.50	143.00	145.00	1,182
31 Jul 24	144.50000 +1.00	145.50	143.50	145.50	742
30 Jul 24	143.50000 +1.00	143.50	142.00	143.00	608
29 Jul 24	142.50000 +1.00	143.00	140.00	142.50	1,422
26 Jul 24	141.50000 +1.50	142.00	139.00	139.00	1,942
25 Jul 24	140.00000 -3.00	143.00	138.00	142.50	3,368
24 Jul 24	143.00000 -1.00	145.00	140.50	145.00	2,784
23 Jul 24	144.00000 -3.00	148.00	144.00	148.00	570
22 Jul 24	147.00000 +2.50	147.00	144.50	144.50	768
19 Jul 24	144.50000 -1.00	146.00	144.00	145.00	958
18 Jul 24	145.50000 -0.50	147.00	145.00	145.00	390
17 Jul 24	146.00000 +0.00	146.00	144.50	145.50	756
16 Jul 24	146.00000 +0.00	147.00	145.00	145.00	8,816
15 Jul 24	146.00000 -2.00	148.00	144.50	148.00	1,840
12 Jul 24	148.00000 +1.00	148.00	146.50	147.00	802
11 Jul 24	147.00000 +1.50	147.50	146.00	147.00	784
10 Jul 24	145.50000 -1.50	149.50	145.50	148.50	7,322
09 Jul 24	147.00000 +2.00	147.00	144.50	145.00	1,908
08 Jul 24	145.00000 +0.00	148.50	144.00	144.00	2,950
05 Jul 24	145.00000 -2.50	146.00	142.00	145.50	3,280
04 Jul 24	147.50000 +7.50	147.50	141.00	142.00	1,804
03 Jul 24	140.00000 +1.00	141.00	139.00	140.00	1,582
02 Jul 24	139.00000 +0.50	139.50	137.00	137.50	5,428
01 Jul 24	138.50000 +1.00	139.00	137.00	139.00	1,274
28 Jun 24	137.50000 +0.50	139.50	137.00	138.00	2,476
27 Jun 24	137.00000 -2.00	138.50	135.50	138.50	648
26 Jun 24	139.00000 +0.50	139.00	136.00	139.00	3,190
25 Jun 24	138.50000 +1.50	139.50	137.00	139.00	1,202
24 Jun 24	137.00000 -3.50	139.50	137.00	139.50	1,724
21 Jun 24	140.50000 -0.50	141.50	138.50	141.50	6,382
20 Jun 24	141.00000 +0.00	143.50	140.50	141.50	9,196
19 Jun 24	141.00000 +2.00	141.50	139.00	140.00	2,958
18 Jun 24	139.00000 -2.00	141.00	138.00	141.00	18,152
17 Jun 24	141.00000 +3.00	142.50	136.50	138.00	3,714
14 Jun 24	138.00000 -4.50	140.00	135.00	140.00	6,114
13 Jun 24	142.50000 -2.50	145.00	142.00	145.00	2,406
12 Jun 24	145.00000 -0.50	145.50	143.50	144.00	1,756
11 Jun 24	145.50000 -0.50	147.00	144.00	145.50	1,374
10 Jun 24	146.00000 -5.50	151.00	145.50	150.00	4,180
07 Jun 24	151.50000 -1.50	154.50	151.50	153.00	1,814
06 Jun 24	153.00000 -2.00	156.00	153.00	155.00	2,268
05 Jun 24	155.00000 +1.00	155.50	154.00	155.00	2,164
04 Jun 24	154.00000 +0.00	156.00	154.00	155.00	1,676
03 Jun 24	154.00000 -3.50	157.50	151.50	157.50	6,364
31 May 24	157.50000 +1.50	157.50	154.50	155.00	3,986
30 May 24	156.00000 +7.00	159.00	150.00	151.00	12,988
29 May 24	149.00000 +1.50	150.00	147.50	149.00	8,422
28 May 24	147.50000 +0.50	148.50	146.00	147.00	1,944
27 May 24	147.00000 +2.00	148.00	145.00	148.00	920
24 May 24	145.00000 -0.50	146.50	143.50	145.50	1,456
23 May 24	145.50000 -2.50	148.00	143.00	148.00	3,418
22 May 24	148.00000 +0.00	148.00	147.50	148.00	2,584
21 May 24	148.00000 -1.00	148.50	147.50	148.00	442
20 May 24	149.00000 +1.50	149.00	147.50	147.50	564
17 May 24	147.50000 -0.50	149.00	147.50	149.00	300
16 May 24	148.00000 -2.00	149.50	147.50	149.50	650
15 May 24	150.00000 +7.50	150.00	143.00	143.00	3,700
14 May 24	142.50000 -1.00	143.50	141.00	143.00	3,712
13 May 24	143.50000 -5.00	150.00	141.50	150.00	4,954
10 May 24	148.50000 -2.50	151.00	148.50	151.00	1,598
09 May 24	151.00000 +0.00	151.00	150.50	151.00	4,434
08 May 24	151.00000 +1.50	151.50	150.00	150.00	502
07 May 24	149.50000 -0.50	150.50	149.00	150.00	602
06 May 24	150.00000 +3.50	150.00	146.00	148.00	1,442
03 May 24	146.50000 +1.50	148.00	146.00	148.00	302
02 May 24	145.00000 -5.00	150.00	145.00	149.00	1,538
30 Apr 24	150.00000 -2.00	153.00	149.00	153.00	1,066
29 Apr 24	152.00000 +3.00	152.00	148.50	149.00	2,616
26 Apr 24	149.00000 +0.50	149.00	146.50	148.50	2,802
25 Apr 24	148.50000 +3.00	148.50	144.50	145.50	5,568
24 Apr 24	145.50000 +2.50	145.50	143.50	143.50	1,590
23 Apr 24	143.00000 +1.50	143.00	140.50	140.50	2,188
22 Apr 24	141.50000 +1.00	142.00	140.00	140.00	7,206
19 Apr 24	140.50000 +0.50	140.50	139.50	140.00	3,142
18 Apr 24	140.00000 +2.00	140.00	137.00	138.50	2,202
17 Apr 24	138.00000 +3.50	138.00	134.50	134.50	1,598
16 Apr 24	134.50000 -5.50	139.00	134.50	138.00	3,070
15 Apr 24	140.00000 +0.50	140.00	138.50	139.50	8,858
12 Apr 24	139.50000 +0.50	139.50	138.00	139.00	1,692
11 Apr 24	139.00000 +1.00	139.00	138.00	138.00	1,510
10 Apr 24	138.00000 +0.50	139.00	137.00	138.50	4,270
09 Apr 24	137.50000 +0.50	138.00	137.00	137.00	1,684
08 Apr 24	137.00000 +0.00	138.00	137.00	138.00	2,872
05 Apr 24	137.00000 +0.00	137.00	136.00	136.00	2,010
04 Apr 24	137.00000 +2.00	137.00	136.00	136.50	1,172
03 Apr 24	135.00000 -1.50	136.50	135.00	136.00	4,390
02 Apr 24	136.50000 +0.50	137.00	136.00	136.50	1,466
28 Mar 24	136.00000 -1.00	137.00	135.50	137.00	758
27 Mar 24	137.00000 -0.50	138.00	136.00	137.00	1,188
26 Mar 24	137.50000 +0.50	138.00	136.50	137.50	426
25 Mar 24	137.00000 +1.50	137.00	135.00	135.00	350
22 Mar 24	135.50000 +0.00	137.50	135.00	135.00	1,280
21 Mar 24	135.50000 +0.00	137.50	135.50	137.50	818
20 Mar 24	135.50000 -1.00	138.00	135.50	138.00	864
19 Mar 24	136.50000 +0.00	138.00	136.00	136.50	10,458
18 Mar 24	136.50000 +1.00	137.00	136.00	137.00	432
15 Mar 24	135.50000 -0.50	137.00	135.50	136.50	582
14 Mar 24	136.00000 +1.50	136.50	134.00	135.50	1,326
13 Mar 24	134.50000 -1.00	135.50	133.50	135.50	1,326
12 Mar 24	135.50000 +0.00	135.50	134.00	135.00	5,618
11 Mar 24	135.50000 -1.50	137.00	135.00	136.00	2,220
08 Mar 24	137.00000 +0.00	137.00	135.50	136.00	884
07 Mar 24	137.00000 +2.00	137.50	135.50	136.00	2,366
06 Mar 24	135.00000 +1.00	135.50	133.00	134.00	3,668
05 Mar 24	134.00000 +1.50	134.50	133.00	133.00	1,230
04 Mar 24	132.50000 +0.50	133.50	132.50	132.50	926
01 Mar 24	132.00000 +0.00	133.00	132.00	132.00	912
29 Feb 24	132.00000 +0.00	133.00	131.00	131.00	610
28 Feb 24	132.00000 -1.00	133.50	131.50	133.50	1,356
27 Feb 24	133.00000 +2.00	133.00	131.00	131.00	816
26 Feb 24	131.00000 -2.50	133.50	131.00	133.50	4,636
23 Feb 24	133.50000 +2.50	133.50	130.50	131.00	4,820
22 Feb 24	131.00000 -2.00	133.50	130.50	133.50	2,524
21 Feb 24	133.00000 +3.50	133.00	129.50	129.50	1,378
20 Feb 24	129.50000 -1.00	131.00	128.00	129.50	6,464
19 Feb 24	130.50000 +0.00	132.50	130.50	132.50	1,180
16 Feb 24	130.50000 +0.50	132.00	130.00	130.00	1,962
15 Feb 24	130.00000 -1.50	132.00	130.00	132.00	1,050
14 Feb 24	131.50000 +1.00	132.00	130.50	130.50	848
13 Feb 24	130.50000 -2.50	134.00	130.50	133.50	2,248
12 Feb 24	133.00000 +3.00	133.00	131.00	133.00	1,370
09 Feb 24	130.00000 -2.00	133.50	130.00	131.50	6,178
08 Feb 24	132.00000 +5.50	133.50	128.00	130.00	3,526
07 Feb 24	126.50000 -5.50	134.50	125.00	133.00	13,220
06 Feb 24	132.00000 -3.50	135.50	132.00	135.00	1,742
05 Feb 24	135.50000 +0.50	135.50	134.00	135.50	438
02 Feb 24	135.00000 +1.00	135.00	133.00	135.00	7,156
01 Feb 24	134.00000 +1.50	135.00	132.00	132.00	654
31 Jan 24	132.50000 -4.50	137.00	132.50	137.00	2,850
30 Jan 24	137.00000 -0.50	137.00	135.50	136.50	1,108
29 Jan 24	137.50000 +2.00	138.00	136.50	137.00	3,010
26 Jan 24	135.50000 +3.00	136.00	130.50	132.50	2,944
25 Jan 24	132.50000 -0.50	134.00	132.00	134.00	2,680
24 Jan 24	133.00000 +0.00	134.00	132.50	133.00	846
23 Jan 24	133.00000 +0.00	133.00	131.00	133.00	1,064
22 Jan 24	133.00000 +0.00	134.00	132.00	133.00	7,740
19 Jan 24	133.00000 +0.50	133.50	131.00	133.50	1,168
18 Jan 24	132.50000 -1.50	135.00	131.50	134.50	1,330
17 Jan 24	134.00000 +0.00	134.50	133.00	134.00	880
16 Jan 24	134.00000 -1.00	135.50	133.50	135.00	8,712
15 Jan 24	135.00000 -1.50	138.00	134.50	138.00	2,026
12 Jan 24	136.50000 -0.50	139.00	136.00	139.00	1,034
11 Jan 24	137.00000 -2.50	139.50	137.00	139.50	598
10 Jan 24	139.50000 +0.00	139.50	137.50	139.50	822
09 Jan 24	139.50000 +0.50	140.50	138.00	139.00	2,006
08 Jan 24	139.00000 +2.00	139.00	137.50	137.50	3,884
05 Jan 24	137.00000 -3.00	140.00	136.00	140.00	4,366
04 Jan 24	140.00000 +0.00	140.00	138.50	138.50	640
03 Jan 24	140.00000 +0.50	140.00	137.50	139.50	3,432
02 Jan 24	139.50000 -0.50	141.00	138.50	141.00	818
29 Dec 23	140.00000 +1.00	140.50	138.00	139.50	3,458
28 Dec 23	139.00000 -1.00	139.50	138.50	139.50	402
27 Dec 23	140.00000 +0.00	140.00	138.50	138.50	1,248
22 Dec 23	140.00000 +3.50	141.00	137.00	138.00	6,604
21 Dec 23	136.50000 -4.00	140.00	134.50	140.00	2,914
20 Dec 23	140.50000 +1.50	140.50	137.50	139.50	2,348
19 Dec 23	139.00000 +1.00	139.50	138.00	138.50	618
18 Dec 23	138.00000 +0.00	141.50	138.00	140.00	4,100
15 Dec 23	138.00000 -1.50	140.50	136.00	140.50	2,810
14 Dec 23	139.50000 +0.50	140.00	137.50	139.50	3,342
13 Dec 23	139.00000 +4.00	139.00	133.00	134.50	2,016
12 Dec 23	135.00000 +4.00	135.00	130.00	130.00	2,764
11 Dec 23	131.00000 -2.00	132.50	128.50	130.50	7,172
08 Dec 23	133.00000 -4.50	136.00	130.00	136.00	7,460
07 Dec 23	137.50000 -1.50	139.00	137.00	138.50	1,024
06 Dec 23	139.00000 -0.50	139.50	137.50	139.50	650
05 Dec 23	139.50000 +0.00	140.50	138.50	140.50	2,798
04 Dec 23	139.50000 -0.50	140.00	139.00	139.00	858
01 Dec 23	140.00000 +0.00	142.00	140.00	140.00	2,108
30 Nov 23	140.00000 +0.50	141.00	138.00	140.00	1,714
29 Nov 23	139.50000 +0.00	140.00	137.00	139.00	3,634
28 Nov 23	139.50000 -3.00	143.00	139.50	143.00	9,106
27 Nov 23	142.50000 +0.50	144.00	140.50	143.00	130,172
24 Nov 23	142.00000 -3.50	145.50	140.50	145.50	3,096
23 Nov 23	145.50000 +5.50	147.00	142.00	144.00	8,370
22 Nov 23	140.00000 +1.00	140.00	137.50	137.50	1,264
21 Nov 23	139.00000 -1.00	140.00	138.50	140.00	1,382
20 Nov 23	140.00000 +0.50	141.50	139.00	140.00	2,298
17 Nov 23	139.50000 +1.00	139.50	138.00	139.50	1,418
16 Nov 23	138.50000 +2.50	139.50	135.00	136.00	3,276
15 Nov 23	136.00000 +2.00	136.00	133.50	135.00	2,110
14 Nov 23	134.00000 +0.00	135.00	133.00	134.50	1,170
13 Nov 23	134.00000 +2.50	135.00	131.00	132.00	2,428
10 Nov 23	131.50000 +0.50	132.00	130.00	131.00	826
09 Nov 23	131.00000 -1.50	133.00	131.00	131.00	792
08 Nov 23	132.50000 +0.00	133.00	132.00	133.00	1,342
07 Nov 23	132.50000 +1.00	132.50	130.00	130.00	1,012
06 Nov 23	131.50000 -0.50	133.00	130.00	132.00	5,292
03 Nov 23	132.00000 +4.00	134.50	129.00	130.00	4,084
02 Nov 23	128.00000 +0.00	129.50	125.00	127.50	6,186
01 Nov 23	128.00000 +4.00	129.50	124.00	124.00	5,080
31 Oct 23	124.00000 +1.50	126.50	122.00	122.00	5,540
30 Oct 23	122.50000 +2.00	122.50	121.00	122.00	876
27 Oct 23	120.50000 +0.00	122.00	120.50	122.00	136
26 Oct 23	120.50000 +0.00	122.00	120.50	122.00	11,262
25 Oct 23	120.50000 -0.50	122.00	120.00	122.00	484
24 Oct 23	121.00000 +1.00	121.50	119.50	121.00	978
23 Oct 23	120.00000 +0.50	121.50	120.00	120.00	1,216
20 Oct 23	119.50000 +2.50	121.00	115.50	116.50	2,432
19 Oct 23	117.00000 +3.00	117.00	114.50	114.50	860
18 Oct 23	114.00000 -3.50	119.50	114.00	119.50	5,262
17 Oct 23	117.50000 -0.50	118.50	117.00	118.50	762
16 Oct 23	118.00000 -2.00	120.00	118.00	120.00	1,166
13 Oct 23	120.00000 -2.50	123.50	120.00	123.50	2,114
12 Oct 23	122.50000 +0.00	124.50	122.50	123.00	4,022
11 Oct 23	122.50000 +1.50	123.00	122.00	123.00	376
10 Oct 23	121.00000 -2.00	124.00	121.00	123.50	1,922
09 Oct 23	123.00000 +2.50	123.00	119.50	119.50	1,394
06 Oct 23	120.50000 +6.50	120.50	118.00	118.00	7,828
05 Oct 23	114.00000 -2.00	117.00	114.00	116.00	756
04 Oct 23	116.00000 +1.50	116.00	114.00	116.00	1,070
03 Oct 23	114.50000 -3.00	117.00	114.50	117.00	1,204
02 Oct 23	117.50000 +1.50	118.00	116.00	116.00	608
29 Sep 23	116.00000 -0.50	118.50	116.00	118.00	494
28 Sep 23	116.50000 -1.00	118.00	116.50	116.50	1,400
27 Sep 23	117.50000 +3.00	117.50	116.00	116.00	964
26 Sep 23	114.50000 +0.00	117.00	114.00	116.00	580
25 Sep 23	114.50000 +1.50	117.50	112.50	114.00	15,224
22 Sep 23	113.00000 -5.00	120.00	113.00	120.00	5,636
21 Sep 23	118.00000 -1.50	120.00	118.00	118.00	942
20 Sep 23	119.50000 +0.50	120.00	117.00	119.50	1,866
19 Sep 23	119.00000 -1.00	120.00	118.50	120.00	1,846
18 Sep 23	120.00000 -2.50	122.50	120.00	121.50	1,364
15 Sep 23	122.50000 +0.00	124.00	121.00	122.50	4,524
14 Sep 23	122.50000 +2.00	122.50	120.50	120.50	242
13 Sep 23	120.50000 +0.00	122.00	120.00	120.00	562
12 Sep 23	120.50000 -4.00	125.00	120.00	125.00	3,618
11 Sep 23	124.50000 -0.50	126.50	124.50	126.00	1,508
08 Sep 23	125.00000 -1.50	127.50	125.00	126.50	656
07 Sep 23	126.50000 +3.50	126.50	123.50	123.50	1,312
06 Sep 23	123.00000 -4.00	128.50	123.00	127.00	2,606
05 Sep 23	127.00000 -1.50	129.00	126.50	128.50	1,358
04 Sep 23	128.50000 -0.50	131.00	128.50	131.00	5,136
01 Sep 23	129.00000 -0.50	130.50	129.00	129.50	116
31 Aug 23	129.50000 +0.00	131.00	129.00	129.00	1,730
30 Aug 23	129.50000 +2.00	129.50	127.50	127.50	320
29 Aug 23	127.50000 -1.50	131.00	127.50	129.50	2,508
28 Aug 23	129.00000 -0.50	129.00	128.00	128.00	496
25 Aug 23	129.50000 +0.00	131.00	128.50	131.00	962
24 Aug 23	129.50000 +0.00	130.50	129.50	129.50	260
23 Aug 23	129.50000 +0.50	130.50	129.50	129.50	3,636
22 Aug 23	129.00000 +0.50	130.00	128.50	130.00	382
21 Aug 23	128.50000 -2.00	131.50	128.50	131.50	690
18 Aug 23	130.50000 -2.00	132.50	130.00	132.50	436
17 Aug 23	132.50000 +2.00	132.50	130.00	130.50	5,798
16 Aug 23	130.50000 +0.50	130.50	128.50	128.50	294
15 Aug 23	130.00000 +0.00	131.00	129.00	129.50	506
14 Aug 23	130.00000 +1.50	130.00	128.00	128.00	1,620
11 Aug 23	128.50000 -0.50	128.50	128.00	128.50	404
10 Aug 23	129.00000 +0.00	129.00	128.00	128.50	496
09 Aug 23	129.00000 -1.00	129.50	128.00	129.00	4,854
08 Aug 23	130.00000 +2.50	130.00	128.50	129.00	656
07 Aug 23	127.50000 +0.00	129.00	127.00	129.00	504
04 Aug 23	127.50000 -1.00	130.00	127.50	130.00	224
03 Aug 23	128.50000 +2.00	130.50	127.00	127.00	1,370
02 Aug 23	126.50000 -3.50	129.50	126.50	128.50	1,008
01 Aug 23	130.00000 +3.00	130.00	127.50	127.50	1,582
31 Jul 23	127.00000 +0.50	128.50	126.50	128.00	24,794
28 Jul 23	126.50000 -1.50	128.50	126.00	128.50	21,886
27 Jul 23	128.00000 +0.00	131.00	128.00	128.00	2,272
26 Jul 23	128.00000 +0.00	130.00	128.00	130.00	710
25 Jul 23	128.00000 -3.50	131.00	128.00	130.00	1,406
24 Jul 23	131.50000 +2.50	131.50	129.00	129.00	990
21 Jul 23	129.00000 -1.00	131.50	129.00	130.00	6,250
20 Jul 23	130.00000 +2.00	130.00	129.00	130.00	490
19 Jul 23	128.00000 -3.00	132.50	128.00	129.00	3,044
18 Jul 23	131.00000 +6.00	134.00	126.00	126.00	7,422
17 Jul 23	125.00000 -3.00	128.00	125.00	128.00	1,452
14 Jul 23	128.00000 +3.00	129.50	126.00	126.00	4,020
13 Jul 23	125.00000 +0.00	127.00	125.00	125.00	1,590
12 Jul 23	125.00000 +3.00	126.50	123.00	123.00	5,594
11 Jul 23	122.00000 +3.50	122.00	118.50	118.50	2,460
10 Jul 23	118.50000 +1.00	118.50	116.50	116.50	424
07 Jul 23	117.50000 +0.50	119.00	117.00	118.00	2,604
06 Jul 23	117.00000 -0.50	118.00	116.50	118.00	8,526
05 Jul 23	117.50000 +1.00	118.00	116.50	117.50	876
04 Jul 23	116.50000 -1.00	117.50	116.50	117.00	1,880
03 Jul 23	117.50000 +1.50	117.50	115.00	116.00	542
30 Jun 23	116.00000 -0.50	117.00	116.00	116.50	2,852
29 Jun 23	116.50000 +0.50	116.50	114.50	114.50	2,160
28 Jun 23	116.00000 +0.50	116.00	115.50	115.50	1,804
27 Jun 23	115.50000 -0.50	116.00	115.00	116.00	2,006
26 Jun 23	116.00000 +3.50	116.00	114.00	114.50	1,096
23 Jun 23	112.50000 -5.50	118.00	112.50	118.00	10,646
22 Jun 23	118.00000 +1.50	118.00	115.00	116.00	718
21 Jun 23	116.50000 +0.00	118.50	116.50	118.00	2,310
20 Jun 23	116.50000 -1.50	118.00	116.50	118.00	616
19 Jun 23	118.00000 +2.00	118.00	117.00	117.00	688
16 Jun 23	116.00000 +0.00	118.00	116.00	116.00	13,818
15 Jun 23	116.00000 -2.00	118.00	116.00	116.00	7,130
14 Jun 23	118.00000 +3.00	118.00	116.00	116.00	2,806
13 Jun 23	115.00000 -3.50	119.00	115.00	119.00	4,742
12 Jun 23	118.50000 +0.50	119.00	117.00	119.00	1,750
09 Jun 23	118.00000 +1.50	119.00	118.00	118.50	868
08 Jun 23	116.50000 -2.00	119.00	116.50	118.50	1,158
07 Jun 23	118.50000 -1.00	119.50	118.00	119.50	726
06 Jun 23	119.50000 +0.50	119.50	118.00	118.00	290
05 Jun 23	119.00000 +0.50	119.00	116.00	117.00	422
02 Jun 23	118.50000 +0.50	119.50	118.00	118.50	480
01 Jun 23	118.00000 -2.00	120.00	117.00	119.00	6,066
31 May 23	120.00000 +1.00	120.00	118.50	119.50	2,586
30 May 23	119.00000 +0.00	121.00	118.50	119.50	2,012
29 May 23	119.00000 +3.00	119.00	117.00	117.00	2,790
26 May 23	116.00000 +1.00	120.00	115.00	117.50	3,900
25 May 23	115.00000 +2.00	116.50	114.50	115.00	8,918
24 May 23	113.00000 -2.00	115.50	113.00	115.50	1,184
23 May 23	115.00000 +0.00	116.00	114.50	116.00	1,276
22 May 23	115.00000 +0.00	116.00	114.50	115.00	2,104
19 May 23	115.00000 +0.50	115.00	114.00	114.00	210
18 May 23	114.50000 +1.00	114.50	113.50	113.50	412
17 May 23	113.50000 +0.50	114.50	113.00	113.00	3,488
16 May 23	113.00000 -0.50	114.00	113.00	114.00	206
15 May 23	113.50000 +0.00	114.00	113.50	114.00	190
12 May 23	113.50000 +1.00	113.50	113.00	113.50	330
11 May 23	112.50000 +1.00	113.00	109.50	112.00	740
10 May 23	111.50000 +3.00	111.50	108.50	108.50	1,768
09 May 23	108.50000 -1.00	111.50	108.50	110.00	1,406
08 May 23	109.50000 -2.50	112.00	109.50	110.50	2,906
05 May 23	112.00000 -1.00	113.00	112.00	113.00	212
04 May 23	113.00000 +0.50	113.00	111.50	112.00	230
03 May 23	112.50000 -0.50	113.50	112.00	113.50	302
02 May 23	113.00000 -1.00	114.00	113.00	114.00	448
28 Apr 23	114.00000 +0.00	114.00	113.50	114.00	814
27 Apr 23	114.00000 +1.50	114.00	112.00	112.00	1,100
26 Apr 23	112.50000 -1.00	114.00	112.00	113.50	482
25 Apr 23	113.50000 -1.00	114.50	112.50	114.50	696
24 Apr 23	114.50000 +2.50	114.50	112.00	112.00	4,064
21 Apr 23	112.00000 -0.50	114.00	112.00	112.50	2,234
20 Apr 23	112.50000 -2.50	114.50	112.50	113.50	3,304
19 Apr 23	115.00000 +0.00	115.00	113.50	115.00	474
18 Apr 23	115.00000 +0.00	115.00	113.50	115.00	360
17 Apr 23	115.00000 +0.00	115.00	113.50	115.00	1,754
14 Apr 23	115.00000 +0.50	115.00	114.00	114.50	1,490
13 Apr 23	114.50000 -0.50	115.00	113.50	115.00	4,832
12 Apr 23	115.00000 -0.50	115.00	114.50	114.50	1,974
11 Apr 23	115.50000 +2.00	115.50	114.50	115.50	4,836
06 Apr 23	113.50000 -1.00	114.50	113.50	114.00	460
05 Apr 23	114.50000 +1.00	115.00	113.50	115.00	662
04 Apr 23	113.50000 -0.50	114.00	113.00	114.00	420
03 Apr 23	114.00000 +1.00	114.00	113.00	113.00	934
31 Mar 23	113.00000 +0.50	114.00	111.50	114.00	2,514
30 Mar 23	112.50000 -1.50	114.00	112.00	114.00	816
29 Mar 23	114.00000 -1.00	114.00	113.00	113.50	296
28 Mar 23	115.00000 +1.00	115.00	113.50	113.50	96
27 Mar 23	114.00000 -1.00	115.00	114.00	114.50	742
24 Mar 23	115.00000 -0.50	115.50	114.00	114.00	784
23 Mar 23	115.50000 +5.50	116.00	111.00	113.00	28,678
22 Mar 23	110.00000 +1.00	112.00	110.00	111.00	4,730
21 Mar 23	109.00000 -3.00	112.00	108.50	112.00	42,516
20 Mar 23	112.00000 +4.00	112.00	108.50	108.50	2,478
17 Mar 23	108.00000 -1.00	110.50	108.00	109.00	868
16 Mar 23	109.00000 -3.50	112.00	109.00	112.00	3,238
15 Mar 23	112.50000 -2.00	114.00	112.50	113.50	552
14 Mar 23	114.50000 -0.50	115.00	114.00	115.00	200
13 Mar 23	115.00000 +1.00	115.00	113.00	113.00	934
10 Mar 23	114.00000 -1.00	115.50	114.00	114.00	1,668
09 Mar 23	115.00000 +1.50	115.00	113.00	113.50	358
08 Mar 23	113.50000 -1.00	114.50	112.50	114.00	598
07 Mar 23	114.50000 -0.50	116.50	114.00	116.50	466
06 Mar 23	115.00000 -2.00	117.00	114.50	116.00	3,036
03 Mar 23	117.00000 +1.50	117.00	114.00	115.50	1,756
02 Mar 23	115.50000 +1.50	115.50	111.00	111.50	2,868
01 Mar 23	114.00000 +2.00	114.00	111.50	111.50	2,228
28 Feb 23	112.00000 +1.00	112.00	111.00	111.00	4,038
27 Feb 23	111.00000 -0.50	112.00	111.00	111.00	554
24 Feb 23	111.50000 +0.50	111.50	111.00	111.00	1,874
23 Feb 23	111.00000 -0.50	111.50	111.00	111.00	2,488
22 Feb 23	111.50000 +0.50	111.50	110.00	110.00	5,064
21 Feb 23	111.00000 +1.00	111.00	109.00	109.00	20,968
20 Feb 23	110.00000 +0.00	110.00	109.00	109.00	2,582
17 Feb 23	110.00000 +1.00	110.00	108.50	109.50	14,080
16 Feb 23	109.00000 -1.00	110.00	109.00	110.00	1,276
15 Feb 23	110.00000 +1.50	110.00	108.50	108.50	1,480
14 Feb 23	108.50000 +0.00	109.50	108.00	108.00	4,490
13 Feb 23	108.50000 -1.00	110.00	108.50	109.00	5,476
10 Feb 23	109.50000 +1.00	109.50	108.00	108.50	998
09 Feb 23	108.50000 +0.00	109.00	107.50	109.00	640
08 Feb 23	108.50000 +0.50	109.50	108.50	109.00	1,022
07 Feb 23	108.00000 -1.00	109.50	108.00	109.00	3,884
06 Feb 23	109.00000 -0.50	109.50	108.50	109.00	332
03 Feb 23	109.50000 +1.00	110.00	109.00	110.00	7,314
02 Feb 23	108.50000 +0.00	110.00	107.00	108.50	5,198
01 Feb 23	108.50000 -1.00	110.00	107.00	109.00	994
31 Jan 23	109.50000 +0.50	109.50	107.50	108.00	3,080
30 Jan 23	109.00000 -1.00	110.00	108.50	108.50	2,604
27 Jan 23	110.00000 +0.00	110.00	109.00	109.50	2,576
26 Jan 23	110.00000 +0.50	110.00	109.00	109.50	348
25 Jan 23	109.50000 +0.00	110.00	109.00	109.50	11,306
24 Jan 23	109.50000 +0.50	110.00	109.00	109.00	988
23 Jan 23	109.00000 -1.00	109.50	108.50	109.00	782
20 Jan 23	110.00000 +2.00	110.00	108.00	108.00	2,010
19 Jan 23	108.00000 -1.00	109.00	107.00	109.00	30,770
18 Jan 23	109.00000 +1.00	110.00	108.00	108.00	814
17 Jan 23	108.00000 -2.00	110.00	108.00	110.00	1,474
16 Jan 23	110.00000 +0.50	110.00	109.00	110.00	2,140
13 Jan 23	109.50000 +1.50	110.00	108.00	108.00	2,730
12 Jan 23	108.00000 -1.00	109.50	108.00	109.50	1,434
11 Jan 23	109.00000 -0.50	109.50	108.50	109.50	446
10 Jan 23	109.50000 +0.50	109.50	108.00	109.00	1,388
09 Jan 23	109.00000 -1.00	110.00	109.00	110.00	2,778
06 Jan 23	110.00000 +1.00	110.00	107.50	108.50	8,232
05 Jan 23	109.00000 +4.00	109.00	106.00	106.50	4,176
04 Jan 23	105.00000 +0.50	106.50	105.00	105.00	1,308
03 Jan 23	104.50000 +0.00	106.00	104.00	106.00	1,326
02 Jan 23	104.50000 -3.00	107.50	104.00	107.50	8,810
30 Dec 22	107.50000 +1.50	107.50	104.50	105.00	1,566
29 Dec 22	106.00000 +1.00	106.50	104.50	104.50	1,340
28 Dec 22	105.00000 +0.00	106.00	105.00	105.00	1,410
27 Dec 22	105.00000 +0.00	106.00	105.00	106.00	206
23 Dec 22	105.00000 -1.00	106.00	105.00	106.00	2,918
22 Dec 22	106.00000 +0.00	106.00	104.50	105.50	972
21 Dec 22	106.00000 +1.00	106.00	105.00	105.00	1,100
20 Dec 22	105.00000 -0.50	106.00	104.50	105.50	18,444
19 Dec 22	105.50000 +2.00	106.00	103.50	103.50	2,858
16 Dec 22	103.50000 -0.50	104.50	103.50	104.00	3,688
15 Dec 22	104.00000 +0.00	105.50	104.00	105.50	1,464
14 Dec 22	104.00000 -1.00	105.50	104.00	104.50	2,594
13 Dec 22	105.00000 +0.00	106.00	104.50	105.50	9,698
12 Dec 22	105.00000 -0.50	106.00	104.50	106.00	1,876
09 Dec 22	105.50000 +1.50	106.00	104.00	105.00	1,762
08 Dec 22	104.00000 +1.50	105.00	103.00	105.00	2,048
07 Dec 22	102.50000 +1.00	105.00	102.50	104.50	1,666
06 Dec 22	101.50000 +0.00	104.00	101.50	104.00	2,006
05 Dec 22	101.50000 -1.50	105.00	101.50	104.00	5,058
02 Dec 22	103.00000 -0.50	104.00	102.00	102.50	674
01 Dec 22	103.50000 -1.50	105.00	103.50	104.50	1,194
30 Nov 22	105.00000 +0.00	106.00	104.00	104.50	354
29 Nov 22	105.00000 -2.00	107.00	104.50	106.00	1,050
28 Nov 22	107.00000 -0.50	107.50	105.00	107.50	3,774
25 Nov 22	107.50000 +5.50	108.50	102.50	103.00	12,352
24 Nov 22	102.00000 +3.00	103.50	100.50	101.00	147,898
23 Nov 22	99.00000 +3.00	99.80	95.20	97.60	3,394
22 Nov 22	96.00000 -0.60	97.80	96.00	97.00	1,292
21 Nov 22	96.60000 +1.80	96.60	95.00	95.00	2,946
18 Nov 22	94.80000 +0.40	94.80	93.20	94.60	460
17 Nov 22	94.40000 +1.20	94.40	93.00	93.00	4,342
16 Nov 22	93.20000 +0.80	93.60	92.20	92.40	248
15 Nov 22	92.40000 +0.20	92.60	92.20	92.20	698
14 Nov 22	92.20000 +0.00	92.60	92.20	92.40	460
11 Nov 22	92.20000 -2.40	94.60	91.20	94.00	868
10 Nov 22	94.60000 +1.20	94.60	92.20	93.40	1,046
09 Nov 22	93.40000 +0.40	93.60	92.80	93.40	204
08 Nov 22	93.00000 -1.20	93.60	92.00	93.60	1,032
07 Nov 22	94.20000 +0.00	94.40	93.60	94.40	684
04 Nov 22	94.20000 +1.20	94.20	93.00	93.00	122
03 Nov 22	93.00000 -1.00	94.20	93.00	94.00	70
02 Nov 22	94.00000 +0.00	94.00	93.00	94.00	278
01 Nov 22	94.00000 +0.60	94.00	92.40	93.40	472
31 Oct 22	93.40000 +0.40	93.40	93.00	93.00	294
28 Oct 22	93.00000 +0.00	93.20	92.80	93.00	112
27 Oct 22	93.00000 +0.60	93.00	92.00	92.40	686
26 Oct 22	92.40000 +0.60	92.40	92.00	92.00	412
25 Oct 22	91.80000 +0.20	91.80	91.40	91.40	422
24 Oct 22	91.60000 +0.00	91.80	91.40	91.80	1,400
21 Oct 22	91.60000 +0.00	92.00	91.60	91.60	1,028
20 Oct 22	91.60000 -0.40	92.00	91.00	92.00	4,396
19 Oct 22	92.00000 +0.60	92.00	91.60	91.60	246
18 Oct 22	91.40000 +0.40	92.00	91.00	91.00	884
17 Oct 22	91.00000 +1.00	91.00	90.80	91.00	488
14 Oct 22	90.00000 +0.00	90.20	90.00	90.00	652
13 Oct 22	90.00000 +0.00	90.20	89.00	90.20	1,212
12 Oct 22	90.00000 +2.00	90.00	88.40	89.00	3,386
11 Oct 22	88.00000 -6.00	94.00	88.00	94.00	2,440
10 Oct 22	94.00000 +1.40	94.00	91.80	92.60	5,284
07 Oct 22	92.60000 -1.80	94.60	92.60	94.60	762
06 Oct 22	94.40000 +0.20	94.40	94.20	94.40	310
05 Oct 22	94.20000 -0.80	95.00	94.20	95.00	428
04 Oct 22	95.00000 +0.20	95.00	93.40	94.80	252
03 Oct 22	94.80000 +2.00	94.80	92.60	92.80	936
30 Sep 22	92.80000 -0.80	93.80	92.40	93.80	1,864
29 Sep 22	93.60000 -2.40	96.20	93.60	96.20	412
28 Sep 22	96.00000 -1.00	97.00	95.40	97.00	1,808
27 Sep 22	97.00000 +4.00	97.20	93.00	93.00	1,438
26 Sep 22	93.00000 +0.00	93.60	92.60	93.00	522
23 Sep 22	93.00000 -3.60	96.60	92.60	96.60	2,166
22 Sep 22	96.60000 -0.40	97.20	96.60	97.20	350
21 Sep 22	97.00000 -0.20	97.20	96.80	97.20	470
20 Sep 22	97.20000 +0.40	97.20	96.80	96.80	1,370
19 Sep 22	96.80000 +0.20	96.80	95.20	96.60	844
16 Sep 22	96.60000 +0.20	96.80	96.40	96.60	320
15 Sep 22	96.40000 +0.00	96.80	96.40	96.40	440
14 Sep 22	96.40000 -0.20	96.80	96.00	96.60	1,022
13 Sep 22	96.60000 -0.40	97.20	96.20	97.00	1,056
12 Sep 22	97.00000 -0.20	97.20	96.60	97.20	860
09 Sep 22	97.20000 +0.00	97.20	97.00	97.20	1,208
08 Sep 22	97.20000 +0.00	97.40	96.60	97.20	1,662
07 Sep 22	97.20000 +0.00	97.40	97.00	97.20	1,240
06 Sep 22	97.20000 +0.00	97.40	97.20	97.40	564
05 Sep 22	97.20000 +0.20	97.40	97.00	97.40	1,006
02 Sep 22	97.00000 +0.20	97.20	96.60	97.00	1,668
01 Sep 22	96.80000 +0.80	97.80	96.00	96.20	9,302
31 Aug 22	96.00000 -0.20	96.20	94.80	96.20	1,792
30 Aug 22	96.20000 -1.60	97.80	96.20	97.80	628
29 Aug 22	97.80000 -1.60	97.80	96.80	97.40	684
26 Aug 22	99.40000 +0.00	99.60	99.00	99.60	1,128
25 Aug 22	99.40000 +0.00	99.60	99.00	99.60	742
24 Aug 22	99.40000 +0.40	99.60	99.00	99.00	2,676
23 Aug 22	99.00000 +0.00	99.80	99.00	99.20	1,004
22 Aug 22	99.00000 +0.60	99.20	98.40	98.60	720
19 Aug 22	98.40000 -0.60	99.00	98.00	99.00	494
18 Aug 22	99.00000 +0.20	99.00	97.80	98.80	20,030
17 Aug 22	98.80000 -0.20	99.00	98.80	99.00	1,362
16 Aug 22	99.00000 +0.20	99.00	98.80	98.80	68
15 Aug 22	98.80000 +0.80	98.80	98.00	98.20	726
12 Aug 22	98.00000 +0.00	98.20	98.00	98.20	262
11 Aug 22	98.00000 +2.00	98.00	96.20	96.20	1,304
10 Aug 22	96.00000 +0.20	96.20	95.40	96.00	1,582
09 Aug 22	95.80000 +0.00	96.00	95.80	96.00	578
08 Aug 22	95.80000 +0.60	96.40	95.40	95.40	756
05 Aug 22	95.20000 -2.20	97.40	95.20	97.40	1,924
04 Aug 22	97.40000 +0.00	97.60	97.00	97.60	2,338
03 Aug 22	97.40000 +0.20	97.80	97.20	97.40	3,086
02 Aug 22	97.20000 +0.00	97.40	97.20	97.40	6,380
01 Aug 22	97.20000 -0.40	97.60	97.20	97.60	1,400
29 Jul 22	97.60000 +0.20	98.00	97.00	97.20	4,668
28 Jul 22	97.40000 -0.20	98.00	97.20	97.80	1,862
27 Jul 22	97.60000 +0.60	97.60	97.00	97.00	538
26 Jul 22	97.00000 -0.40	97.80	97.00	97.60	858
25 Jul 22	97.40000 -1.20	99.00	97.00	99.00	26,280
22 Jul 22	98.60000 +0.40	99.60	98.60	98.60	2,260
21 Jul 22	98.20000 +0.40	98.20	97.20	97.80	1,234
20 Jul 22	97.80000 +0.40	98.60	97.80	98.00	1,302
19 Jul 22	97.40000 +0.40	98.00	97.00	97.00	1,870
18 Jul 22	97.00000 +1.20	97.00	96.00	96.00	1,350
15 Jul 22	95.80000 +0.20	96.00	95.60	95.60	1,168
14 Jul 22	95.60000 +0.20	95.80	95.40	95.60	2,282
13 Jul 22	95.40000 +1.20	95.80	94.20	94.20	4,010
12 Jul 22	94.20000 +2.40	94.20	92.00	92.00	1,064
11 Jul 22	91.80000 +0.60	92.00	91.20	91.20	1,666
08 Jul 22	91.20000 +1.20	91.40	90.40	90.80	3,442
07 Jul 22	90.00000 +1.40	90.00	88.20	88.60	872
06 Jul 22	88.60000 -0.60	89.80	88.00	89.20	1,446
05 Jul 22	89.20000 +0.00	89.40	89.00	89.20	362
04 Jul 22	89.20000 +0.00	89.40	89.20	89.20	366
01 Jul 22	89.20000 +0.00	89.40	89.20	89.20	566
30 Jun 22	89.20000 +0.20	89.20	88.60	89.00	2,142
29 Jun 22	89.00000 -1.20	90.20	89.00	90.20	1,874
28 Jun 22	90.20000 +0.20	91.00	90.00	90.00	718
27 Jun 22	90.00000 -3.00	93.40	90.00	93.00	1,002
24 Jun 22	93.00000 +2.00	93.00	91.00	91.00	610
23 Jun 22	91.00000 +0.20	91.40	90.80	90.80	688
22 Jun 22	90.80000 +0.80	90.80	89.40	90.00	994
21 Jun 22	90.00000 +0.00	90.00	89.80	90.00	13,856
20 Jun 22	90.00000 +0.00	90.00	89.60	90.00	438
17 Jun 22	90.00000 +0.60	90.00	89.40	89.40	830
16 Jun 22	89.40000 +0.00	89.60	89.40	89.60	1,220
15 Jun 22	89.40000 +0.60	89.40	89.00	89.00	790
14 Jun 22	88.80000 +0.80	90.00	88.00	88.00	45,688
13 Jun 22	88.00000 -4.80	92.80	88.00	92.80	54,236
10 Jun 22	92.80000 -0.20	93.00	92.40	93.00	368
09 Jun 22	93.00000 -0.40	93.40	92.40	93.40	352
08 Jun 22	93.40000 +0.20	93.40	93.20	93.40	416
07 Jun 22	93.20000 +0.40	93.20	92.80	93.00	306
06 Jun 22	92.80000 +0.60	93.40	92.20	92.20	1,082
03 Jun 22	92.20000 +0.00	93.40	92.20	92.40	1,638
02 Jun 22	92.20000 -0.80	93.20	92.00	93.00	872
01 Jun 22	93.00000 -0.80	94.00	93.00	94.00	524
31 May 22	93.80000 -1.00	95.00	93.80	95.00	1,148
30 May 22	94.80000 +1.00	95.80	93.80	94.00	2,304
27 May 22	93.80000 +3.60	93.80	91.00	91.00	1,946
26 May 22	90.20000 +1.40	90.40	89.00	89.00	1,796
25 May 22	88.80000 +1.80	90.00	88.00	88.00	26,152
24 May 22	87.00000 +0.40	87.40	86.80	86.80	926
23 May 22	86.60000 +0.00	86.80	85.80	86.80	6,564
20 May 22	86.60000 +0.60	86.60	86.00	86.00	248
19 May 22	86.00000 -1.20	87.20	85.40	87.20	2,028
18 May 22	87.20000 -0.40	87.60	86.60	87.60	608
17 May 22	87.60000 -0.80	88.60	87.20	88.60	1,066
16 May 22	88.40000 +0.00	88.60	88.20	88.40	200
13 May 22	88.40000 +1.20	88.40	86.40	88.00	1,530
12 May 22	87.20000 +0.60	87.20	85.60	86.60	926
11 May 22	86.60000 -0.20	86.80	86.00	86.80	226
10 May 22	86.80000 +1.00	87.40	85.80	85.80	1,762
09 May 22	85.80000 -0.20	86.40	85.40	86.00	1,226
06 May 22	86.00000 +0.00	86.20	85.80	86.00	598
05 May 22	86.00000 +0.40	86.60	85.80	85.80	3,994
04 May 22	85.60000 +0.20	85.60	85.20	85.20	384
03 May 22	85.40000 +0.20	85.40	85.20	85.40	466
02 May 22	85.20000 -2.00	87.40	85.00	87.40	1,494
29 Apr 22	87.20000 -0.80	88.00	86.00	88.00	1,896
28 Apr 22	88.00000 +0.20	88.00	87.80	88.00	526
27 Apr 22	87.80000 +1.40	87.80	86.40	86.40	968
26 Apr 22	86.40000 -2.20	88.80	85.00	88.80	2,388
25 Apr 22	88.60000 -0.20	89.00	88.60	88.80	842
22 Apr 22	88.80000 -0.20	89.60	88.00	89.60	4,640
21 Apr 22	89.00000 +1.80	89.60	87.40	87.40	3,450
20 Apr 22	87.20000 +1.80	87.40	85.60	85.60	6,930
19 Apr 22	85.40000 +1.20	86.00	84.20	84.20	51,838
14 Apr 22	84.20000 -0.60	84.80	84.00	84.80	2,188
13 Apr 22	84.80000 +0.80	85.80	84.00	84.00	2,900
12 Apr 22	84.00000 -0.20	84.40	83.80	84.20	2,304
11 Apr 22	84.20000 -0.80	85.00	84.00	85.00	3,234
08 Apr 22	85.00000 -0.20	86.00	84.60	85.40	4,148
07 Apr 22	85.20000 +0.00	85.40	85.00	85.40	536
06 Apr 22	85.20000 -0.40	85.80	85.00	85.80	484
05 Apr 22	85.60000 -0.40	86.80	85.20	86.00	2,254
04 Apr 22	86.00000 +0.00	86.00	85.40	86.00	1,994
01 Apr 22	86.00000 +1.00	86.20	85.20	85.20	1,520
31 Mar 22	85.00000 -1.20	87.20	85.00	87.20	6,134
30 Mar 22	86.20000 +0.60	86.60	85.20	85.80	3,828
29 Mar 22	85.60000 -0.60	86.40	85.20	86.40	2,992
28 Mar 22	86.20000 +1.20	86.40	85.60	86.00	2,494
25 Mar 22	85.00000 -3.00	88.00	85.00	87.60	2,358
24 Mar 22	88.00000 -1.40	89.40	87.40	89.40	1,362
23 Mar 22	89.40000 +0.00	89.40	88.80	89.40	954
22 Mar 22	89.40000 -0.60	90.00	88.80	90.00	3,456
21 Mar 22	90.00000 +3.60	90.00	86.40	86.40	2,578
18 Mar 22	86.40000 +0.20	86.60	85.20	86.00	4,498
17 Mar 22	86.20000 -0.60	87.20	86.20	87.00	2,588
16 Mar 22	86.80000 +0.60	87.00	86.20	86.20	1,826
15 Mar 22	86.20000 -0.60	86.80	86.00	86.80	1,354
14 Mar 22	86.80000 -0.20	87.40	86.80	87.00	1,696
11 Mar 22	87.00000 -0.20	87.40	86.40	87.20	4,520
10 Mar 22	87.20000 -0.40	87.80	87.00	87.80	1,610
09 Mar 22	87.60000 -0.20	88.00	86.80	88.00	2,476
08 Mar 22	87.80000 +0.40	88.00	87.00	87.40	1,576
07 Mar 22	87.40000 -1.20	89.00	86.20	88.80	3,980
04 Mar 22	88.60000 -1.80	91.00	88.60	90.40	3,630
03 Mar 22	90.40000 -1.40	92.00	90.40	91.80	2,048
02 Mar 22	91.80000 -1.00	93.00	91.80	92.80	3,394
01 Mar 22	92.80000 -1.40	94.40	92.80	94.20	2,866
28 Feb 22	94.20000 +0.60	94.20	93.00	93.40	840
25 Feb 22	93.60000 -0.80	95.40	93.20	94.60	2,016
24 Feb 22	94.40000 -2.40	96.40	93.40	96.40	4,460
23 Feb 22	96.80000 -0.60	97.60	96.60	97.60	1,960
22 Feb 22	97.40000 -0.20	97.60	97.20	97.20	1,268
21 Feb 22	97.60000 -1.00	98.60	97.40	98.60	932
18 Feb 22	98.60000 +0.60	98.60	97.40	98.00	1,896
17 Feb 22	98.00000 +0.20	98.20	97.80	98.00	2,554
16 Feb 22	97.80000 -0.40	98.20	97.80	98.20	2,892
15 Feb 22	98.20000 +0.20	98.20	97.60	98.20	1,240
14 Feb 22	98.00000 -0.20	98.20	97.60	97.60	6,460
11 Feb 22	98.20000 +0.20	98.20	97.80	98.00	3,290
10 Feb 22	98.00000 +0.00	98.20	97.80	98.20	6,212
09 Feb 22	98.00000 +0.00	98.80	97.80	98.20	3,462
08 Feb 22	98.00000 +0.00	98.20	97.60	98.20	3,080
07 Feb 22	98.00000 -1.80	100.00	97.80	100.00	9,476
04 Feb 22	99.80000 +0.00	100.00	99.60	99.80	2,048
03 Feb 22	99.80000 -0.20	100.00	99.80	100.00	628
02 Feb 22	100.00000 +0.00	100.50	99.80	100.50	422
01 Feb 22	100.00000 -1.00	101.00	99.60	101.00	482
31 Jan 22	101.00000 +0.00	101.00	100.00	100.00	976
28 Jan 22	101.00000 +1.00	101.50	99.60	100.00	878
27 Jan 22	100.00000 -1.00	101.00	99.40	101.00	1,266
26 Jan 22	101.00000 +1.60	101.00	99.40	99.40	1,568
25 Jan 22	99.40000 -0.40	100.00	99.40	99.80	1,308
24 Jan 22	99.80000 -0.70	100.50	99.60	100.50	2,264
21 Jan 22	100.50000 -2.00	101.50	100.50	101.50	710
20 Jan 22	102.50000 +2.50	102.50	100.00	100.50	1,982
19 Jan 22	100.00000 -1.50	101.50	100.00	101.50	1,162
18 Jan 22	101.50000 -0.50	102.50	99.60	102.50	2,486
17 Jan 22	102.00000 +0.50	102.00	101.50	101.50	418
14 Jan 22	101.50000 +0.00	102.00	101.00	101.50	10,034
13 Jan 22	101.50000 +0.50	102.00	101.00	101.50	2,360
12 Jan 22	101.00000 +0.50	101.50	98.00	101.00	3,272
11 Jan 22	100.50000 +0.00	101.00	99.80	100.50	2,272
10 Jan 22	100.50000 +1.10	100.50	99.00	99.80	2,436
07 Jan 22	99.40000 +1.00	99.60	98.00	98.60	4,376
06 Jan 22	98.40000 +0.40	98.40	97.60	98.00	714
05 Jan 22	98.00000 +0.40	98.00	97.60	97.60	708
04 Jan 22	97.60000 -1.00	98.80	97.40	98.80	1,408
03 Jan 22	98.60000 +1.80	99.60	97.60	99.00	1,204
31 Dec 21	96.80000 +0.20	97.00	96.00	96.60	1,006
30 Dec 21	96.60000 +1.00	96.60	95.60	95.60	456
29 Dec 21	95.60000 +0.40	96.00	95.40	95.40	1,144
28 Dec 21	95.20000 +0.00	95.40	95.20	95.20	814
27 Dec 21	95.20000 -0.20	95.40	95.00	95.40	488
24 Dec 21	95.40000 +0.60	95.40	94.80	95.00	554
23 Dec 21	94.80000 +0.40	94.80	94.40	94.40	3,148
22 Dec 21	94.40000 +0.40	94.40	94.20	94.20	488
21 Dec 21	94.00000 -0.40	94.40	94.00	94.40	254
20 Dec 21	94.40000 +0.60	94.40	94.00	94.00	812
17 Dec 21	93.80000 -0.40	94.40	93.80	94.40	3,170
16 Dec 21	94.20000 -0.60	95.00	94.20	94.80	2,382
15 Dec 21	94.80000 +0.00	95.00	94.80	94.80	624
14 Dec 21	94.80000 +0.00	95.00	94.80	95.00	4,866
13 Dec 21	94.80000 +0.20	95.20	94.60	95.20	720
10 Dec 21	94.60000 -0.20	95.40	94.60	94.80	1,256
09 Dec 21	94.80000 -0.20	95.80	94.80	95.00	890
08 Dec 21	95.00000 +0.20	95.20	94.80	94.80	472
07 Dec 21	94.80000 +0.00	95.60	94.40	95.00	116,168
06 Dec 21	94.80000 +0.20	95.00	94.40	95.00	2,482
03 Dec 21	94.60000 +0.20	95.00	94.40	94.60	990
02 Dec 21	94.40000 -0.40	96.60	94.40	95.00	2,524
01 Dec 21	94.80000 +0.20	95.20	94.20	95.20	3,662
30 Nov 21	94.60000 -0.80	95.20	94.40	95.00	5,138
29 Nov 21	95.40000 +0.00	96.00	94.80	96.00	5,436
26 Nov 21	95.40000 -1.00	96.80	93.00	96.40	8,160
25 Nov 21	96.40000 +0.00	100.00	96.40	99.00	5,322
24 Nov 21	96.40000 -1.00	97.80	96.40	97.80	1,092
23 Nov 21	97.40000 -0.80	98.40	96.80	98.40	1,072
22 Nov 21	98.20000 +0.00	98.20	98.00	98.20	880
19 Nov 21	98.20000 -0.80	98.80	97.60	98.80	658
18 Nov 21	99.00000 +0.40	99.00	98.60	98.60	394
17 Nov 21	98.60000 +0.00	98.80	98.00	98.60	1,314
16 Nov 21	98.60000 +0.40	98.60	97.80	98.20	980
15 Nov 21	98.20000 +0.00	98.80	98.00	98.80	502
12 Nov 21	98.20000 +0.40	98.20	97.80	97.80	616
11 Nov 21	97.80000 +0.40	97.80	97.40	97.40	188
10 Nov 21	97.40000 +0.00	97.60	97.00	97.60	590
09 Nov 21	97.40000 +0.00	98.00	97.20	97.40	564
08 Nov 21	97.40000 +0.00	97.40	96.60	97.20	1,612
05 Nov 21	97.40000 +0.20	97.40	97.20	97.40	210
04 Nov 21	97.20000 -0.20	97.40	96.40	97.20	3,726
03 Nov 21	97.40000 -0.20	97.80	97.40	97.80	1,032
02 Nov 21	97.60000 -0.40	98.00	97.60	98.00	228
01 Nov 21	98.00000 +0.40	98.40	97.40	97.80	1,110
29 Oct 21	97.60000 +0.20	97.80	97.20	97.40	218
28 Oct 21	97.40000 -0.60	98.00	97.40	98.00	1,026
27 Oct 21	98.00000 +0.60	98.00	97.60	98.00	832
26 Oct 21	97.40000 -0.60	99.00	97.00	98.00	2,590
25 Oct 21	98.00000 +0.40	98.80	97.60	98.20	5,538
22 Oct 21	97.60000 -1.00	99.60	97.60	98.80	4,326
21 Oct 21	98.60000 -0.80	99.60	97.80	99.60	4,122
20 Oct 21	99.40000 +0.00	99.60	99.40	99.40	1,430
19 Oct 21	99.40000 -0.40	99.80	99.40	99.80	64,988
18 Oct 21	99.80000 +0.40	100.00	99.20	100.00	1,694
15 Oct 21	99.40000 +0.00	99.80	99.20	99.20	2,642
14 Oct 21	99.40000 +0.40	101.00	97.60	99.00	5,430
13 Oct 21	99.00000 +0.00	99.00	98.40	99.00	1,252
12 Oct 21	99.00000 +0.60	99.00	98.40	98.40	2,004
11 Oct 21	98.40000 -1.60	100.00	98.40	100.00	1,380
08 Oct 21	100.00000 -1.50	101.00	99.20	101.00	2,006
07 Oct 21	101.50000 +1.00	101.50	100.50	101.50	1,242
06 Oct 21	100.50000 +0.50	100.50	100.00	100.50	434
05 Oct 21	100.00000 +0.00	101.00	99.00	100.50	1,324
04 Oct 21	100.00000 +0.40	100.50	99.00	99.60	1,042
01 Oct 21	99.60000 -0.90	100.50	99.00	100.50	748
30 Sep 21	100.50000 +0.90	100.50	99.40	99.60	2,616
29 Sep 21	99.60000 -1.40	101.50	99.60	101.50	920
28 Sep 21	101.00000 +1.00	101.00	99.60	100.00	1,658
27 Sep 21	100.00000 -1.00	101.00	99.80	100.50	1,730
24 Sep 21	101.00000 -0.50	102.00	101.00	101.50	364
23 Sep 21	101.50000 +0.50	102.00	101.00	101.50	704
22 Sep 21	101.00000 -2.00	103.00	101.00	102.00	2,176
21 Sep 21	103.00000 +0.50	103.00	102.50	102.50	396
20 Sep 21	102.50000 -2.50	103.50	102.00	103.50	1,020
17 Sep 21	105.00000 +0.50	105.00	103.50	104.50	480
16 Sep 21	104.50000 +1.00	104.50	103.00	104.00	290
15 Sep 21	103.50000 -1.00	104.50	102.50	104.50	860
14 Sep 21	104.50000 -1.00	105.50	104.00	105.50	268
13 Sep 21	105.50000 +3.50	105.50	102.00	102.00	1,162
10 Sep 21	102.00000 +0.00	102.00	101.50	102.00	1,036
09 Sep 21	102.00000 -1.00	103.50	101.00	103.50	1,260
08 Sep 21	103.00000 +1.00	104.00	102.50	102.50	1,054
07 Sep 21	102.00000 -4.00	106.50	102.00	106.50	3,144
06 Sep 21	106.00000 -0.50	108.00	106.00	108.00	2,312
03 Sep 21	106.50000 +0.00	107.50	106.50	106.50	456
02 Sep 21	106.50000 +0.50	107.50	106.00	106.00	984
01 Sep 21	106.00000 +0.00	107.00	105.00	106.50	2,424
31 Aug 21	106.00000 +0.00	106.50	105.50	106.00	3,052
30 Aug 21	106.00000 +1.50	106.50	102.50	105.00	8,688
27 Aug 21	104.50000 -0.50	105.00	102.00	102.00	1,988
26 Aug 21	105.00000 +0.50	105.00	103.00	104.50	3,298
25 Aug 21	104.50000 +1.00	104.50	102.50	103.50	1,522
24 Aug 21	103.50000 -1.50	103.50	101.50	103.00	1,368
23 Aug 21	105.00000 +1.50	105.00	103.00	103.50	2,314
20 Aug 21	103.50000 +0.50	103.50	102.00	103.00	938
19 Aug 21	103.00000 +1.00	103.00	101.00	102.50	1,410
18 Aug 21	102.00000 -0.50	102.50	101.50	102.50	218
17 Aug 21	102.50000 +0.50	103.00	102.00	102.50	728
16 Aug 21	102.00000 -1.00	104.00	101.00	104.00	5,068
13 Aug 21	103.00000 +0.50	103.00	101.50	102.50	2,540
12 Aug 21	102.50000 -2.00	104.50	102.50	104.50	454
11 Aug 21	104.50000 +2.00	105.00	103.50	103.50	2,352
10 Aug 21	102.50000 -2.50	105.00	102.50	105.00	2,308
09 Aug 21	105.00000 +2.50	105.00	102.50	103.00	2,748
06 Aug 21	102.50000 -2.50	105.00	102.50	105.00	1,288
05 Aug 21	105.00000 +2.00	105.00	103.00	103.00	1,368
04 Aug 21	103.00000 +0.50	104.00	102.50	102.50	1,258
03 Aug 21	102.50000 -0.50	104.00	102.50	104.00	880
02 Aug 21	103.00000 +0.00	103.50	102.50	103.50	650
30 Jul 21	103.00000 +0.00	103.50	101.00	103.00	1,476
29 Jul 21	103.00000 +0.00	103.00	101.00	103.00	1,602
28 Jul 21	103.00000 +1.50	103.00	101.50	101.50	250
27 Jul 21	101.50000 +0.50	102.50	101.00	101.00	512
26 Jul 21	101.00000 +0.00	102.00	101.00	101.50	500
23 Jul 21	101.00000 +0.00	102.00	101.00	101.00	484
22 Jul 21	101.00000 -1.50	103.00	101.00	102.50	1,432
21 Jul 21	102.50000 +1.00	102.50	101.00	101.50	166
20 Jul 21	101.50000 -0.50	102.00	101.00	102.00	968
19 Jul 21	102.00000 -0.50	103.00	102.00	102.50	1,288
16 Jul 21	102.50000 -1.50	104.00	102.50	104.00	446
15 Jul 21	104.00000 +2.00	104.00	102.00	102.00	914
14 Jul 21	102.00000 -2.00	104.00	102.00	104.00	924
13 Jul 21	104.00000 +0.50	104.00	103.00	103.50	692
12 Jul 21	103.50000 +0.00	105.00	102.50	104.00	2,002
09 Jul 21	103.50000 +0.00	104.50	102.00	104.00	2,848
08 Jul 21	103.50000 +3.70	104.00	103.00	103.00	3,884
07 Jul 21	99.80000 -1.20	101.00	99.80	101.00	1,696
06 Jul 21	101.00000 -0.50	102.00	101.00	102.00	712
05 Jul 21	101.50000 +0.00	102.00	100.50	101.50	646
02 Jul 21	101.50000 -0.50	102.00	101.00	102.00	8,472
01 Jul 21	102.00000 +1.50	102.00	100.00	100.50	19,230
30 Jun 21	100.50000 -1.00	102.00	100.50	102.00	710
29 Jun 21	101.50000 -1.00	102.50	101.00	102.50	1,044
28 Jun 21	102.50000 -1.00	103.50	102.00	103.50	874
25 Jun 21	103.50000 -0.50	105.00	103.50	104.00	5,998
24 Jun 21	104.00000 +4.40	105.50	99.60	99.80	6,904
23 Jun 21	99.60000 +0.20	100.00	99.20	99.40	1,196
22 Jun 21	99.40000 -1.10	100.50	98.60	100.50	1,318
21 Jun 21	100.50000 +0.70	101.00	98.20	99.60	5,578
18 Jun 21	99.80000 -2.20	102.00	99.40	102.00	3,394
17 Jun 21	102.00000 -2.00	104.50	102.00	104.00	1,290
16 Jun 21	104.00000 +0.00	105.00	102.00	104.00	3,850
15 Jun 21	104.00000 -0.50	104.50	103.50	104.00	1,136
14 Jun 21	104.50000 +3.00	104.50	101.00	101.50	4,048
11 Jun 21	101.50000 +0.50	102.00	101.00	102.00	828
10 Jun 21	101.00000 +0.00	101.50	100.00	101.50	1,690
09 Jun 21	101.00000 -1.00	102.50	101.00	102.50	950
08 Jun 21	102.00000 +0.00	103.00	101.50	103.00	840
07 Jun 21	102.00000 +0.50	103.00	101.00	101.50	3,422
04 Jun 21	101.50000 +0.00	102.00	100.50	102.00	1,594
03 Jun 21	101.50000 +0.00	101.50	101.00	101.50	1,966
02 Jun 21	101.50000 +0.00	101.50	100.50	101.50	966
01 Jun 21	101.50000 +0.00	101.50	100.50	101.50	12,348
31 May 21	101.50000 +0.00	102.00	101.00	101.50	1,550
28 May 21	101.50000 +0.50	101.50	101.00	101.00	2,154
27 May 21	101.00000 +2.40	102.00	100.50	100.50	7,020
26 May 21	98.60000 -0.20	98.80	98.00	98.80	1,168
25 May 21	98.80000 +0.20	98.80	97.60	98.80	2,880
24 May 21	98.60000 +0.00	98.80	98.00	98.60	888
21 May 21	98.60000 +0.00	99.00	98.40	99.00	2,700
20 May 21	98.60000 +0.80	98.60	97.80	98.00	1,166
19 May 21	97.80000 +0.40	98.00	97.00	97.00	950
18 May 21	97.40000 +0.20	97.40	97.00	97.20	268
17 May 21	97.20000 -0.80	98.20	97.20	98.00	1,200
14 May 21	98.00000 -0.60	99.00	98.00	98.60	428
13 May 21	98.60000 -0.40	99.20	97.80	99.00	1,474
12 May 21	99.00000 +1.00	99.20	97.60	97.80	2,276
11 May 21	98.00000 +2.80	98.00	95.00	95.20	9,186
10 May 21	95.20000 -0.40	97.00	95.00	97.00	7,266
07 May 21	95.60000 +1.00	96.40	94.60	94.60	1,714
06 May 21	94.60000 -0.40	96.20	94.60	95.00	6,336
05 May 21	95.00000 -0.40	95.60	95.00	95.60	2,012
04 May 21	95.40000 +0.00	96.00	95.40	95.40	1,356
03 May 21	95.40000 -0.40	96.00	95.40	95.80	4,178
30 Apr 21	95.80000 -0.20	96.40	95.80	96.00	3,146
29 Apr 21	96.00000 -0.40	97.00	96.00	96.40	1,512
28 Apr 21	96.40000 -0.40	97.00	96.40	96.80	730
27 Apr 21	96.80000 +0.00	97.00	96.60	96.60	626
26 Apr 21	96.80000 +0.20	96.80	96.20	96.80	808
23 Apr 21	96.60000 +0.20	97.60	96.00	96.40	2,346
22 Apr 21	96.40000 -0.40	96.80	96.00	96.80	1,096
21 Apr 21	96.80000 +0.60	96.80	96.20	96.20	1,462
20 Apr 21	96.20000 -0.60	96.80	96.00	96.80	3,392
19 Apr 21	96.80000 -0.60	97.60	96.60	97.40	2,728
16 Apr 21	97.40000 -0.20	97.40	97.00	97.40	10,344
15 Apr 21	97.60000 +0.60	97.60	96.80	97.40	884
14 Apr 21	97.00000 -0.40	97.40	96.80	97.40	2,454
13 Apr 21	97.40000 +0.00	97.40	97.20	97.40	1,226
12 Apr 21	97.40000 +0.00	98.20	96.80	98.20	2,222
09 Apr 21	97.40000 -0.40	98.20	97.00	98.00	2,406
08 Apr 21	97.80000 +0.80	98.00	96.80	97.40	2,044
07 Apr 21	97.00000 +0.00	97.40	96.60	97.20	3,712
06 Apr 21	97.00000 -0.60	98.40	97.00	97.60	4,730
01 Apr 21	97.60000 -1.20	98.80	97.00	98.80	3,964
31 Mar 21	98.80000 +0.20	98.80	98.20	98.60	1,122
30 Mar 21	98.60000 -0.40	99.40	98.60	99.00	1,586
29 Mar 21	99.00000 +0.60	99.20	98.40	98.40	718
26 Mar 21	98.40000 -1.40	99.80	98.00	99.80	2,920
25 Mar 21	99.80000 -1.20	101.00	99.20	101.00	4,624
24 Mar 21	101.00000 +1.20	101.00	99.60	99.80	6,906
23 Mar 21	99.80000 +0.60	100.00	99.20	99.60	1,694
22 Mar 21	99.20000 -0.80	100.00	99.20	100.00	2,630
19 Mar 21	100.00000 -0.50	100.50	99.80	100.50	1,200
18 Mar 21	100.50000 +0.00	100.50	99.60	100.50	1,934
17 Mar 21	100.50000 +0.00	100.50	100.00	100.50	804
16 Mar 21	100.50000 +0.50	100.50	99.60	100.00	1,308
15 Mar 21	100.00000 +1.40	100.50	98.80	98.80	3,750
12 Mar 21	98.60000 +0.40	98.80	98.20	98.40	1,910
11 Mar 21	98.20000 +0.80	98.20	97.20	97.40	1,522
10 Mar 21	97.40000 +0.20	97.60	97.20	97.40	7,206
09 Mar 21	97.20000 +1.40	97.20	96.20	96.20	1,458
08 Mar 21	95.80000 -1.20	96.80	95.80	96.80	6,040
05 Mar 21	97.00000 +0.40	97.00	96.40	96.60	2,516
04 Mar 21	96.60000 -1.40	98.00	96.60	98.00	2,086
03 Mar 21	98.00000 +1.20	98.00	97.00	97.00	4,414
02 Mar 21	96.80000 -1.40	98.40	96.60	98.40	3,748
01 Mar 21	98.20000 +0.20	98.40	97.20	98.00	20,992
26 Feb 21	98.00000 -0.20	98.40	97.20	98.40	3,660
25 Feb 21	98.20000 +0.20	98.60	97.20	98.00	4,540
24 Feb 21	98.00000 -1.20	99.40	97.20	99.20	9,364
23 Feb 21	99.20000 -0.60	100.50	99.20	100.00	4,684
22 Feb 21	99.80000 -0.70	100.50	98.60	100.50	26,952
19 Feb 21	100.50000 +0.50	100.50	100.00	100.50	1,722
18 Feb 21	100.00000 +0.80	100.50	99.40	100.50	41,628
17 Feb 21	99.20000 -0.80	100.50	99.20	100.50	31,052
16 Feb 21	100.00000 -1.50	101.50	100.00	101.50	1,698
15 Feb 21	101.50000 +1.50	101.50	100.00	101.00	2,610
12 Feb 21	100.00000 +0.40	100.00	99.20	99.60	1,242
11 Feb 21	99.60000 +0.20	99.80	99.20	99.60	782
10 Feb 21	99.40000 -0.60	100.50	99.40	100.00	872
09 Feb 21	100.00000 +0.20	100.50	99.00	99.80	3,204
08 Feb 21	99.80000 -1.70	102.00	99.80	102.00	2,842
05 Feb 21	101.50000 +0.50	102.00	100.50	101.00	1,758
04 Feb 21	101.00000 +0.50	101.00	100.00	100.50	1,078
03 Feb 21	100.50000 +0.00	101.50	100.50	101.00	2,450
02 Feb 21	100.50000 +1.30	101.00	99.40	99.80	1,810
01 Feb 21	99.20000 -0.80	101.00	99.20	101.00	4,090
29 Jan 21	100.00000 +0.00	100.50	100.00	100.00	468
28 Jan 21	100.00000 -1.00	101.00	99.60	100.00	2,026
27 Jan 21	101.00000 -0.50	102.00	100.50	102.00	1,648
26 Jan 21	101.50000 +0.00	101.50	100.00	101.50	1,596
25 Jan 21	101.50000 +1.90	101.50	99.60	99.60	1,660
22 Jan 21	99.60000 -0.40	101.00	99.60	100.50	26,442
21 Jan 21	100.00000 -3.00	102.00	100.00	102.00	4,658
20 Jan 21	103.00000 +2.00	103.00	100.50	101.00	3,458
19 Jan 21	101.00000 -1.00	103.50	101.00	103.50	6,304
18 Jan 21	102.00000 +0.50	105.00	101.00	104.00	7,778
15 Jan 21	101.50000 +1.70	101.50	99.80	100.00	11,872
14 Jan 21	99.80000 -2.70	103.00	99.60	103.00	5,330
13 Jan 21	102.50000 +1.00	104.50	101.00	103.50	5,946
12 Jan 21	101.50000 +0.50	102.00	100.50	102.00	1,634
11 Jan 21	101.00000 +0.00	102.00	101.00	102.00	970
08 Jan 21	101.00000 -0.50	102.00	101.00	102.00	690
07 Jan 21	101.50000 +0.00	102.50	101.00	101.50	2,340
06 Jan 21	101.50000 +1.00	102.00	100.00	100.50	4,690
05 Jan 21	100.50000 +1.50	100.50	99.00	99.00	5,412
04 Jan 21	99.00000 -0.20	100.00	99.00	100.00	3,108
31 Dec 20	99.20000 +0.00	100.00	99.00	99.00	1,322
30 Dec 20	99.20000 +0.20	99.20	99.00	99.00	492
29 Dec 20	99.00000 -0.60	100.00	99.00	99.60	3,044
28 Dec 20	99.60000 -0.40	100.00	99.60	100.00	600
24 Dec 20	100.00000 +0.60	100.00	99.40	99.40	1,018
23 Dec 20	99.40000 +0.20	99.60	99.00	99.60	1,112
22 Dec 20	99.20000 -0.20	99.20	99.00	99.00	410
21 Dec 20	99.40000 +0.40	99.60	99.00	99.60	6,476
18 Dec 20	99.00000 +0.00	99.20	99.00	99.00	1,260
17 Dec 20	99.00000 -0.20	99.40	99.00	99.20	1,650
16 Dec 20	99.20000 -0.20	99.40	99.00	99.40	1,622
15 Dec 20	99.40000 +0.40	100.00	99.00	99.00	1,286
14 Dec 20	99.00000 -0.20	99.20	99.00	99.20	3,786
11 Dec 20	99.20000 +0.80	99.40	98.40	98.60	1,890
10 Dec 20	98.40000 -1.60	100.00	98.40	99.40	6,004
09 Dec 20	100.00000 +0.40	100.50	99.60	99.80	4,994
08 Dec 20	99.60000 -0.20	100.00	99.40	99.80	8,682
07 Dec 20	99.80000 +0.60	100.00	99.20	100.00	540
04 Dec 20	99.20000 +0.80	100.00	98.80	98.80	1,392
03 Dec 20	98.40000 -0.40	99.60	98.00	99.60	6,646
02 Dec 20	98.80000 -1.00	100.00	98.80	99.80	1,182
01 Dec 20	99.80000 -0.20	101.00	99.80	100.00	1,438
30 Nov 20	100.00000 +1.20	101.00	99.40	100.00	4,994
27 Nov 20	98.80000 -0.40	99.40	98.80	99.40	4,194
26 Nov 20	99.20000 -0.60	99.40	98.80	99.00	2,404
25 Nov 20	99.80000 -0.20	100.50	99.80	100.50	634
24 Nov 20	100.00000 +1.60	100.50	99.00	99.00	1,346
23 Nov 20	98.40000 -1.60	101.50	98.00	100.50	7,900
20 Nov 20	100.00000 -3.50	104.00	100.00	104.00	8,066
19 Nov 20	103.50000 -0.50	104.50	101.50	104.00	1,354
18 Nov 20	104.00000 +0.00	104.00	102.50	104.00	1,144
17 Nov 20	104.00000 +1.00	104.00	102.50	103.00	1,840
16 Nov 20	103.00000 +2.00	103.00	101.00	101.50	42,752
13 Nov 20	101.00000 -1.00	102.50	100.00	102.00	2,336
12 Nov 20	102.00000 +0.00	104.00	101.00	104.00	9,194
11 Nov 20	102.00000 +1.00	103.00	99.40	101.50	2,712
10 Nov 20	101.00000 +0.00	102.50	100.00	102.00	2,958
09 Nov 20	101.00000 +1.00	104.50	99.00	100.00	8,384
06 Nov 20	100.00000 +0.00	100.00	97.00	100.00	1,750
05 Nov 20	100.00000 +1.40	100.00	95.80	98.60	2,758
04 Nov 20	98.60000 -1.00	99.60	96.60	99.60	2,932
03 Nov 20	99.60000 +5.60	99.80	94.00	94.00	1,250
02 Nov 20	94.00000 +0.00	94.80	91.00	91.80	2,996
30 Oct 20	94.00000 +0.00	95.00	93.00	94.60	1,110
29 Oct 20	94.00000 +0.60	94.00	93.40	93.40	476
28 Oct 20	93.40000 -3.80	97.00	93.00	97.00	3,780
27 Oct 20	97.20000 -1.60	98.00	97.20	98.00	1,536
26 Oct 20	98.80000 -1.20	99.80	97.60	99.80	1,634
23 Oct 20	100.00000 +0.00	100.00	99.20	100.00	690
22 Oct 20	100.00000 +0.00	100.00	99.00	100.00	3,006
21 Oct 20	100.00000 +1.00	100.00	97.80	99.00	4,174
20 Oct 20	99.00000 +0.00	99.80	97.40	98.00	840
19 Oct 20	99.00000 +0.00	99.60	99.00	99.00	4,510
16 Oct 20	99.00000 -0.40	99.20	98.20	99.20	970
15 Oct 20	99.40000 -0.40	100.00	99.00	99.40	2,966
14 Oct 20	99.80000 +0.80	100.00	99.20	100.00	724
13 Oct 20	99.00000 -1.00	100.00	99.00	100.00	3,250
12 Oct 20	100.00000 +0.20	100.00	99.80	100.00	3,312
09 Oct 20	99.80000 +0.00	99.80	99.60	99.80	1,794
08 Oct 20	99.80000 +0.80	99.80	98.60	98.80	2,334
07 Oct 20	99.00000 +0.40	99.00	98.40	98.80	1,922
06 Oct 20	98.60000 +0.60	98.60	97.80	98.20	2,634
05 Oct 20	98.00000 +0.00	98.20	98.00	98.00	974
02 Oct 20	98.00000 -0.40	98.80	98.00	98.40	860
01 Oct 20	98.40000 -0.60	99.00	98.00	99.00	724
30 Sep 20	99.00000 +0.00	99.00	98.00	99.00	1,326
29 Sep 20	99.00000 +0.40	99.00	98.60	98.80	122
28 Sep 20	98.60000 +2.60	99.00	97.80	98.00	4,700
25 Sep 20	96.00000 -2.00	98.20	94.00	98.20	5,470
24 Sep 20	98.00000 +0.00	98.20	97.60	98.00	426
23 Sep 20	98.00000 -1.00	99.60	97.00	99.00	3,408
22 Sep 20	99.00000 -0.80	99.80	99.00	99.80	814
21 Sep 20	99.80000 +0.40	100.00	99.20	100.00	970
18 Sep 20	99.40000 -1.10	100.00	99.40	100.00	3,580
17 Sep 20	100.50000 -1.00	100.50	99.80	100.50	1,548
16 Sep 20	101.50000 +0.00	101.50	101.00	101.50	4,514
15 Sep 20	101.50000 +1.50	102.00	99.60	100.00	1,906
14 Sep 20	100.00000 +0.20	101.50	99.40	99.60	2,906
11 Sep 20	99.80000 -1.20	101.00	99.60	101.00	6,250
10 Sep 20	101.00000 -1.50	103.00	101.00	102.50	1,070
09 Sep 20	102.50000 -1.00	103.50	102.00	103.50	3,366
08 Sep 20	103.50000 +1.00	103.50	102.50	103.00	3,152
07 Sep 20	102.50000 +1.50	103.00	102.00	102.00	1,696
04 Sep 20	101.00000 -1.00	103.00	101.00	102.00	5,638
03 Sep 20	102.00000 +0.50	102.00	101.50	102.00	3,102
02 Sep 20	101.50000 +0.00	102.50	101.50	102.50	4,368
01 Sep 20	101.50000 +0.50	102.50	101.00	101.50	2,020
31 Aug 20	101.00000 -1.50	103.00	101.00	102.50	2,410
28 Aug 20	102.50000 -0.50	103.50	102.50	103.50	1,082
27 Aug 20	103.00000 -0.50	104.00	102.50	103.50	1,342
26 Aug 20	103.50000 -0.50	104.50	103.50	104.00	3,804
25 Aug 20	104.00000 +2.00	104.00	101.00	101.00	2,006
24 Aug 20	102.00000 -2.00	104.50	102.00	104.50	2,990
21 Aug 20	104.00000 +2.00	104.50	103.00	103.00	9,042
20 Aug 20	102.00000 +0.00	102.50	102.00	102.00	326
19 Aug 20	102.00000 -1.50	104.00	102.00	103.50	1,092
18 Aug 20	103.50000 +1.50	103.50	101.50	102.00	2,654
17 Aug 20	102.00000 -0.50	103.00	102.00	103.00	818
14 Aug 20	102.50000 +0.00	103.00	102.50	103.00	578
13 Aug 20	102.50000 -1.00	104.00	102.50	103.50	754
12 Aug 20	103.50000 +1.00	103.50	102.50	103.00	556
11 Aug 20	102.50000 +0.00	104.00	102.00	102.50	1,530
10 Aug 20	102.50000 +1.00	102.50	101.00	102.00	1,006
07 Aug 20	101.50000 -2.00	103.50	101.00	103.50	2,530
06 Aug 20	103.50000 +1.50	103.50	102.00	102.00	804
05 Aug 20	102.00000 -1.00	103.00	102.00	102.50	2,188
04 Aug 20	103.00000 +0.00	103.00	102.50	103.00	360
03 Aug 20	103.00000 +0.00	103.00	103.00	103.00	170
31 Jul 20	103.00000 +1.00	103.00	102.00	102.50	1,356
30 Jul 20	102.00000 +0.00	103.50	102.00	102.00	1,276
29 Jul 20	102.00000 -0.50	103.50	102.00	102.50	1,502
28 Jul 20	102.50000 +0.00	103.00	102.50	102.50	400
27 Jul 20	102.50000 +0.00	103.00	102.00	103.00	798
24 Jul 20	102.50000 -0.50	103.50	100.00	103.50	28,826
23 Jul 20	103.00000 +0.50	103.00	101.50	102.50	40,922
22 Jul 20	102.50000 +0.50	102.50	101.00	102.00	1,526
21 Jul 20	102.00000 +1.00	103.00	101.00	101.50	9,774
20 Jul 20	101.00000 -0.50	102.00	101.00	101.50	630
17 Jul 20	101.50000 -1.00	103.00	99.60	102.50	4,478
16 Jul 20	102.50000 -0.50	103.00	102.00	103.00	1,610
15 Jul 20	103.00000 +0.00	103.50	102.50	103.00	17,038
14 Jul 20	103.00000 +0.00	103.50	102.50	103.00	880
13 Jul 20	103.00000 -1.50	105.00	103.00	104.00	3,764
10 Jul 20	104.50000 +0.00	106.50	104.00	104.50	6,024
09 Jul 20	104.50000 +0.50	106.50	104.00	104.00	33,672
08 Jul 20	104.00000 -2.00	106.50	104.00	106.50	626
07 Jul 20	106.00000 +0.50	106.00	102.50	105.00	5,746
06 Jul 20	105.50000 +1.00	106.50	105.00	106.50	1,754
03 Jul 20	104.50000 +0.00	105.00	104.50	105.00	370
02 Jul 20	104.50000 +0.50	104.50	103.50	104.50	1,308
01 Jul 20	104.00000 -0.50	104.50	103.00	104.50	1,286
30 Jun 20	104.50000 +0.00	104.50	102.50	104.50	1,468
29 Jun 20	104.50000 +2.50	104.50	102.00	102.00	1,020
26 Jun 20	102.00000 -0.50	103.50	102.00	103.00	2,354
25 Jun 20	102.50000 -1.00	103.50	101.50	103.50	5,040
24 Jun 20	103.50000 -1.50	105.50	103.50	105.50	1,638
23 Jun 20	105.00000 -0.50	105.50	105.00	105.50	4,318
22 Jun 20	105.50000 -2.00	106.50	105.00	106.00	1,934
19 Jun 20	107.50000 -2.00	109.50	106.00	109.50	10,740
18 Jun 20	109.50000 -0.50	110.00	108.50	110.00	1,154
17 Jun 20	110.00000 +0.00	110.00	109.00	110.00	3,438
16 Jun 20	110.00000 +1.00	110.00	109.00	109.00	2,070
15 Jun 20	109.00000 -0.50	110.00	108.00	109.50	1,552
12 Jun 20	109.50000 +1.00	110.00	108.00	108.50	2,664
11 Jun 20	108.50000 +0.00	110.00	107.50	109.50	74,976
10 Jun 20	108.50000 +0.50	109.00	107.00	108.00	2,842
09 Jun 20	108.00000 -0.50	108.50	108.00	108.50	1,406
08 Jun 20	108.50000 -0.50	109.50	108.00	109.00	33,876
05 Jun 20	109.00000 +0.00	109.00	108.00	109.00	1,676
04 Jun 20	109.00000 -0.50	109.50	108.50	109.00	1,410
03 Jun 20	109.50000 +0.50	109.50	108.00	109.00	2,674
02 Jun 20	109.00000 +0.00	110.50	108.00	109.50	5,920
01 Jun 20	109.00000 +1.50	110.00	108.50	110.00	2,224
29 May 20	107.50000 -0.50	109.50	107.00	108.00	4,980
28 May 20	108.00000 +3.50	108.00	103.00	106.00	7,806
27 May 20	104.50000 +0.00	105.00	103.50	105.00	1,230
26 May 20	104.50000 -0.50	106.50	104.00	105.00	4,476
25 May 20	105.00000 +1.00	105.00	104.00	105.00	1,828
22 May 20	104.00000 +0.00	104.00	102.50	104.00	1,660
21 May 20	104.00000 +1.50	104.50	101.50	102.50	2,262
20 May 20	102.50000 +0.00	103.00	101.50	102.50	932
19 May 20	102.50000 +0.00	102.50	102.00	102.50	1,098
18 May 20	102.50000 +0.00	105.00	102.50	104.50	3,306
15 May 20	102.50000 -0.50	104.50	100.00	104.50	4,592
14 May 20	103.00000 -1.50	105.00	103.00	105.00	2,152
13 May 20	104.50000 +0.00	104.50	103.50	104.50	1,308
12 May 20	104.50000 +1.50	104.50	103.50	103.50	1,394
11 May 20	103.00000 +0.00	104.50	103.00	103.50	3,280
08 May 20	103.00000 +0.00	104.00	102.50	103.00	1,184
07 May 20	103.00000 +0.00	103.50	102.00	103.50	1,464
06 May 20	103.00000 +1.50	103.50	101.50	101.50	9,678
05 May 20	101.50000 +3.10	102.00	98.40	98.40	1,466
04 May 20	98.40000 +1.40	99.00	97.20	97.20	6,016
30 Apr 20	97.00000 -1.00	98.20	97.00	98.20	3,026
29 Apr 20	98.00000 -1.00	100.00	97.60	99.00	2,362
28 Apr 20	99.00000 -2.50	102.00	99.00	101.50	2,190
27 Apr 20	101.50000 +0.50	102.50	100.00	101.00	804
24 Apr 20	101.00000 -0.50	102.00	101.00	101.50	478
23 Apr 20	101.50000 -0.50	102.50	100.50	102.00	1,492
22 Apr 20	102.00000 +3.00	102.00	99.00	99.00	844
21 Apr 20	99.00000 -1.00	101.00	99.00	100.00	1,136
20 Apr 20	100.00000 -3.00	103.50	100.00	103.50	2,014
17 Apr 20	103.00000 +3.80	103.00	99.20	99.20	3,578
16 Apr 20	99.20000 +1.20	99.20	98.20	99.20	1,166
15 Apr 20	98.00000 -0.80	99.40	97.00	99.20	11,644
14 Apr 20	98.80000 +4.20	99.20	95.00	95.00	3,406
09 Apr 20	94.60000 +0.60	95.40	92.00	93.80	4,296
08 Apr 20	94.00000 +4.00	96.00	92.00	92.00	1,302
07 Apr 20	90.00000 +0.40	98.40	89.40	89.60	8,650
06 Apr 20	89.60000 -0.20	90.00	89.00	90.00	2,446
03 Apr 20	89.80000 +0.00	90.00	89.60	89.80	2,866
02 Apr 20	89.80000 +0.80	89.80	88.80	89.00	602
01 Apr 20	89.00000 -0.80	90.00	89.00	89.80	622
31 Mar 20	89.80000 -0.20	91.00	89.60	91.00	2,386
30 Mar 20	90.00000 +0.00	90.00	89.40	90.00	1,366
27 Mar 20	90.00000 +0.00	90.00	87.80	90.00	3,184
26 Mar 20	90.00000 +0.00	91.00	89.20	91.00	1,288
25 Mar 20	90.00000 +0.00	94.80	89.40	90.60	4,220
24 Mar 20	90.00000 -2.20	94.80	87.80	92.40	6,490
23 Mar 20	92.20000 -1.80	96.40	92.20	92.40	2,856
20 Mar 20	94.00000 +3.60	94.00	90.80	90.80	3,646
19 Mar 20	90.40000 +2.60	94.80	88.20	88.20	6,970
18 Mar 20	87.80000 +10.80	88.00	75.00	80.00	3,560
17 Mar 20	77.00000 -4.00	81.40	74.20	80.00	4,340
16 Mar 20	81.00000 -4.20	88.40	77.40	88.40	10,230
13 Mar 20	85.20000 +0.20	88.20	83.00	83.00	5,874
12 Mar 20	85.00000 -8.60	92.20	83.00	92.20	4,988
11 Mar 20	93.60000 -1.00	95.40	93.20	94.80	6,084
10 Mar 20	94.60000 -0.20	97.40	94.00	94.00	3,144
09 Mar 20	94.80000 -3.60	96.80	92.20	96.80	7,314
06 Mar 20	98.40000 -1.60	100.50	98.20	100.50	1,332
05 Mar 20	100.00000 +1.60	102.00	98.20	98.60	3,522
04 Mar 20	98.40000 +0.60	99.40	97.80	98.40	3,784
03 Mar 20	97.80000 +1.40	99.00	95.20	96.40	3,442
02 Mar 20	96.40000 +1.80	98.00	94.60	94.60	3,676
28 Feb 20	94.60000 -1.40	95.60	91.20	95.20	8,274
27 Feb 20	96.00000 -2.80	99.40	92.80	98.60	5,068
26 Feb 20	98.80000 -0.80	100.00	98.40	99.60	19,890
25 Feb 20	99.60000 -0.40	99.60	99.00	99.00	5,224
24 Feb 20	100.00000 -1.50	102.00	99.00	102.00	5,384
21 Feb 20	101.50000 +0.50	102.50	100.50	101.00	3,260
20 Feb 20	101.00000 +0.00	102.00	101.00	101.50	1,150
19 Feb 20	101.00000 -0.50	102.00	101.00	101.00	926
18 Feb 20	101.50000 -1.00	103.00	100.50	103.00	2,138
17 Feb 20	102.50000 +2.90	103.00	99.60	99.60	3,812
14 Feb 20	99.60000 -1.90	102.50	99.60	101.50	5,246
13 Feb 20	101.50000 +2.50	102.00	99.00	99.00	3,720
12 Feb 20	99.00000 -0.60	101.00	99.00	99.80	4,274
11 Feb 20	99.60000 +0.60	100.00	99.00	99.00	2,740
10 Feb 20	99.00000 -1.00	100.00	99.00	100.00	2,718
07 Feb 20	100.00000 +0.40	101.50	99.40	101.50	1,870
06 Feb 20	99.60000 -0.90	101.50	99.20	100.50	5,294
05 Feb 20	100.50000 +0.50	101.00	99.00	99.00	1,976
04 Feb 20	100.00000 -0.50	102.00	98.60	99.00	5,952
03 Feb 20	100.50000 -0.50	101.50	99.40	101.50	2,324
31 Jan 20	101.00000 +1.00	101.00	99.80	100.00	4,418
30 Jan 20	100.00000 -1.50	102.00	99.80	101.50	6,892
29 Jan 20	101.50000 -1.00	103.00	101.50	102.50	1,906
28 Jan 20	102.50000 -1.00	104.00	101.50	103.50	4,560
27 Jan 20	103.50000 -1.00	105.00	102.00	105.00	3,892
24 Jan 20	104.50000 -1.00	106.50	104.50	106.50	4,340
23 Jan 20	105.50000 +0.00	106.00	105.00	105.00	1,286
22 Jan 20	105.50000 -3.00	108.50	105.00	108.50	16,554
21 Jan 20	108.50000 +0.00	109.00	107.50	109.00	1,774
20 Jan 20	108.50000 +0.50	109.00	108.00	108.00	4,530
17 Jan 20	108.00000 +0.50	109.00	108.00	108.00	2,334
16 Jan 20	107.50000 -1.50	109.00	107.50	109.00	2,618
15 Jan 20	109.00000 +1.50	109.00	108.00	108.00	2,056
14 Jan 20	107.50000 +0.00	109.00	106.50	108.00	4,112
13 Jan 20	107.50000 -1.00	109.00	107.00	109.00	3,750
10 Jan 20	108.50000 +0.00	109.00	107.50	109.00	1,588
09 Jan 20	108.50000 +1.50	109.00	107.50	107.50	2,216
08 Jan 20	107.00000 -2.00	109.00	106.50	108.50	2,188
07 Jan 20	109.00000 +5.00	109.00	104.50	104.50	3,058
06 Jan 20	104.00000 +0.00	105.00	103.50	104.00	2,234
03 Jan 20	104.00000 +0.50	104.50	102.00	103.50	6,228
02 Jan 20	103.50000 -1.00	104.50	102.00	104.50	9,688
31 Dec 19	104.50000 +0.50	104.50	103.50	104.00	1,738
30 Dec 19	104.00000 +0.00	104.50	104.00	104.50	4,442
27 Dec 19	104.00000 +0.50	104.50	103.50	104.50	4,446
24 Dec 19	103.50000 +1.00	104.50	102.50	103.00	1,724
23 Dec 19	102.50000 -2.50	105.00	102.50	105.00	8,598
20 Dec 19	105.00000 +2.00	105.00	103.00	103.00	4,330
19 Dec 19	103.00000 +0.00	105.00	103.00	103.00	1,500
18 Dec 19	103.00000 -1.00	105.00	101.50	104.00	8,716
17 Dec 19	104.00000 +0.50	106.00	103.50	104.00	5,324
16 Dec 19	103.50000 -3.50	109.00	101.50	107.00	8,726
13 Dec 19	107.00000 +0.50	108.00	106.50	107.00	30,380
12 Dec 19	106.50000 -2.00	109.00	106.50	108.50	1,478
11 Dec 19	108.50000 +1.50	109.00	107.50	107.50	4,640
10 Dec 19	107.00000 -0.50	107.50	106.50	107.00	4,826
09 Dec 19	107.50000 +0.00	108.50	107.50	108.50	876
06 Dec 19	107.50000 +0.50	108.50	107.00	107.00	2,674
05 Dec 19	107.00000 +0.00	108.50	106.50	107.00	2,424
04 Dec 19	107.00000 -2.00	109.00	107.00	109.00	2,458
03 Dec 19	109.00000 +0.00	109.50	108.00	109.00	3,552
02 Dec 19	109.00000 -0.50	110.00	109.00	110.00	992
29 Nov 19	109.50000 -0.50	110.00	109.00	110.00	1,222
28 Nov 19	110.00000 -4.50	111.50	109.00	111.50	9,122
27 Nov 19	114.50000 +1.00	114.50	113.00	113.50	1,512
26 Nov 19	113.50000 +1.50	113.50	112.50	112.50	1,594
25 Nov 19	112.00000 +1.00	112.50	110.50	111.00	2,658
22 Nov 19	111.00000 -1.00	112.00	111.00	112.00	1,888
21 Nov 19	112.00000 +1.00	112.00	111.00	111.00	1,176
20 Nov 19	111.00000 -1.00	112.00	110.00	112.00	1,826
19 Nov 19	112.00000 +0.00	112.00	111.00	112.00	1,638
18 Nov 19	112.00000 +0.00	112.00	111.00	112.00	3,104
15 Nov 19	112.00000 -1.00	112.00	111.50	112.00	3,094
14 Nov 19	113.00000 +1.00	113.00	111.50	112.00	2,466
13 Nov 19	112.00000 +0.00	112.00	111.00	112.00	948
12 Nov 19	112.00000 +0.50	112.00	111.50	112.00	1,036
11 Nov 19	111.50000 -0.50	112.00	111.50	112.00	574
08 Nov 19	112.00000 +1.00	112.00	111.00	111.00	984
07 Nov 19	111.00000 -0.50	112.00	111.00	112.00	1,422
06 Nov 19	111.50000 -0.50	112.00	111.00	112.00	1,332
05 Nov 19	112.00000 +0.50	112.00	111.50	111.50	322
04 Nov 19	111.50000 +0.00	112.00	111.50	112.00	822
01 Nov 19	111.50000 -0.50	112.00	111.50	112.00	730
31 Oct 19	112.00000 -0.50	113.00	111.50	113.00	3,144
30 Oct 19	112.50000 -1.00	113.50	112.50	113.50	834
29 Oct 19	113.50000 +1.00	113.50	112.50	112.50	4,848
28 Oct 19	112.50000 +3.00	112.50	109.50	110.00	1,482
25 Oct 19	109.50000 +0.50	110.00	109.00	109.00	1,010
24 Oct 19	109.00000 -1.00	111.00	108.50	110.50	3,720
23 Oct 19	110.00000 -1.00	111.50	110.00	111.00	7,842
22 Oct 19	111.00000 -2.50	113.50	110.50	113.50	6,602
21 Oct 19	113.50000 +1.50	113.50	112.50	112.50	1,246
18 Oct 19	112.00000 -0.50	113.00	111.00	113.00	1,354
17 Oct 19	112.50000 -1.00	114.00	112.50	114.00	8,144
16 Oct 19	113.50000 +0.50	115.00	113.00	113.00	2,682
15 Oct 19	113.00000 -1.50	115.00	113.00	114.50	4,172
14 Oct 19	114.50000 +1.00	114.50	113.50	114.00	942
11 Oct 19	113.50000 +0.00	116.00	113.00	113.50	3,536
10 Oct 19	113.50000 +0.50	114.00	112.50	113.00	1,226
09 Oct 19	113.00000 +0.00	114.50	113.00	114.50	508
08 Oct 19	113.00000 -1.50	115.00	113.00	114.50	568
07 Oct 19	114.50000 +0.00	114.50	112.50	114.50	2,460
04 Oct 19	114.50000 +2.00	115.00	110.00	112.50	5,868
03 Oct 19	112.50000 -1.50	113.50	112.00	112.00	1,550
02 Oct 19	114.00000 +2.00	114.00	112.00	112.00	1,860
01 Oct 19	112.00000 -0.50	113.00	112.00	112.50	906
30 Sep 19	112.50000 +0.50	112.50	110.50	112.50	1,666
27 Sep 19	112.00000 -1.00	113.00	111.50	113.00	4,292
26 Sep 19	113.00000 -0.50	114.00	113.00	114.00	3,220
25 Sep 19	113.50000 +1.00	114.00	112.50	112.50	5,260
24 Sep 19	112.50000 +0.00	113.00	112.00	113.00	778
23 Sep 19	112.50000 +0.00	112.50	111.50	112.50	1,616
20 Sep 19	112.50000 +1.00	112.50	111.00	112.00	41,644
19 Sep 19	111.50000 +0.00	113.00	111.00	111.50	1,696
18 Sep 19	111.50000 -1.00	113.00	110.00	112.50	2,964
17 Sep 19	112.50000 -0.50	113.50	112.50	113.00	5,836
16 Sep 19	113.00000 +0.00	114.00	113.00	113.00	886
13 Sep 19	113.00000 +0.00	113.50	112.50	113.00	730
12 Sep 19	113.00000 -2.00	115.00	112.50	115.00	1,332
11 Sep 19	115.00000 +1.00	115.00	114.00	114.50	824
10 Sep 19	114.00000 +1.00	114.00	113.00	113.00	866
09 Sep 19	113.00000 +0.00	113.50	112.50	113.00	2,886
06 Sep 19	113.00000 +1.00	113.00	112.00	112.00	7,224
05 Sep 19	112.00000 -0.50	113.00	112.00	112.50	972
04 Sep 19	112.50000 +0.00	113.50	112.50	113.00	20,940
03 Sep 19	112.50000 -1.00	113.50	112.50	113.50	4,488
02 Sep 19	113.50000 +1.50	116.50	112.50	115.00	1,776
30 Aug 19	112.00000 +1.50	112.00	110.50	110.50	840
29 Aug 19	110.50000 -0.50	112.00	110.00	111.00	5,390
28 Aug 19	111.00000 +1.00	111.50	110.00	110.00	8,682
27 Aug 19	110.00000 -1.00	110.50	107.50	109.50	8,182
26 Aug 19	111.00000 +1.00	111.00	110.50	111.00	1,192
23 Aug 19	110.00000 +2.00	111.00	107.00	108.00	1,186
22 Aug 19	108.00000 +0.00	110.50	106.50	108.50	2,844
21 Aug 19	108.00000 -2.00	110.00	108.00	110.00	1,172
20 Aug 19	110.00000 +0.00	110.00	109.00	110.00	1,706
19 Aug 19	110.00000 -0.50	111.00	109.50	110.50	1,162
16 Aug 19	110.50000 +1.00	110.50	109.50	109.50	1,322
15 Aug 19	109.50000 -0.50	110.00	108.50	109.00	862
14 Aug 19	110.00000 +0.00	111.00	109.00	110.50	1,914
13 Aug 19	110.00000 -1.50	111.50	110.00	111.50	892
12 Aug 19	111.50000 +0.50	111.50	111.00	111.00	590
09 Aug 19	111.00000 +1.00	111.00	110.00	110.50	340
08 Aug 19	110.00000 -0.50	111.00	110.00	110.50	1,312
07 Aug 19	110.50000 -1.00	111.50	110.50	111.50	882
06 Aug 19	111.50000 +1.00	112.00	111.00	111.00	788
05 Aug 19	110.50000 +0.50	112.50	110.00	111.50	6,366
02 Aug 19	110.00000 +1.00	111.50	109.00	109.00	1,264
01 Aug 19	109.00000 +0.50	111.00	108.50	108.50	1,286
31 Jul 19	108.50000 +0.50	110.00	106.50	107.00	3,310
30 Jul 19	108.00000 -2.00	110.00	106.50	110.00	2,724
29 Jul 19	110.00000 +0.00	112.50	109.50	110.50	1,772
26 Jul 19	110.00000 +1.50	111.00	108.00	108.50	2,646
25 Jul 19	108.50000 +1.00	109.50	108.00	108.50	1,312
24 Jul 19	107.50000 -1.50	110.00	107.50	109.00	2,390
23 Jul 19	109.00000 +0.00	109.00	108.00	109.00	2,018
22 Jul 19	109.00000 +0.50	110.50	108.50	108.50	10,198
19 Jul 19	108.50000 -1.50	110.00	107.00	110.00	2,594
18 Jul 19	110.00000 -1.00	111.00	108.50	108.50	3,000
17 Jul 19	111.00000 -0.50	112.00	111.00	112.00	2,174
16 Jul 19	111.50000 -0.50	113.00	111.50	112.00	1,026
15 Jul 19	112.00000 -0.50	113.50	111.50	113.00	1,056
12 Jul 19	112.50000 +0.50	114.00	112.00	112.00	2,554
11 Jul 19	112.00000 +0.50	113.50	110.50	112.00	1,324
10 Jul 19	111.50000 +0.00	112.00	109.50	111.50	3,334
09 Jul 19	111.50000 -2.00	114.00	110.00	113.00	3,754
08 Jul 19	113.50000 -0.50	114.50	112.50	113.00	2,724
05 Jul 19	114.00000 +3.50	115.50	112.50	112.50	4,536
04 Jul 19	110.50000 -0.50	111.00	109.00	111.00	2,880
03 Jul 19	111.00000 -0.50	111.50	109.00	111.50	4,112
02 Jul 19	111.50000 -0.50	112.50	111.00	111.50	2,270
01 Jul 19	112.00000 -0.50	113.00	110.50	112.50	3,376
28 Jun 19	112.50000 -0.50	113.00	111.50	113.00	1,136
27 Jun 19	113.00000 +0.00	113.00	112.00	113.00	2,472
26 Jun 19	113.00000 +0.50	113.00	112.00	112.50	4,482
25 Jun 19	112.50000 -1.00	113.50	111.50	113.50	15,892
24 Jun 19	113.50000 -2.00	115.50	113.00	115.50	3,234
21 Jun 19	115.50000 +1.00	115.50	114.00	114.50	5,498
20 Jun 19	114.50000 +0.50	114.50	113.00	114.00	2,072
19 Jun 19	114.00000 -0.50	114.50	113.50	114.50	882
18 Jun 19	114.50000 +0.50	114.50	114.50	114.50	992
17 Jun 19	114.00000 -0.50	114.50	113.50	114.50	1,858
14 Jun 19	114.50000 +1.00	114.50	112.50	113.50	1,018
13 Jun 19	113.50000 -1.50	115.00	113.50	115.00	52,776
12 Jun 19	115.00000 +0.00	115.00	114.00	115.00	1,122
11 Jun 19	115.00000 +0.00	115.00	114.00	115.00	548
10 Jun 19	115.00000 +1.00	115.00	112.50	115.00	1,962
07 Jun 19	114.00000 -1.00	115.00	114.00	115.00	1,028
06 Jun 19	115.00000 +2.00	115.00	113.50	113.50	28,802
05 Jun 19	113.00000 +0.50	115.00	112.50	113.00	2,090
04 Jun 19	112.50000 +3.00	112.50	109.50	109.50	1,718
03 Jun 19	109.50000 +0.50	112.50	109.50	109.50	3,858
31 May 19	109.00000 -2.00	112.50	109.00	109.00	4,180
30 May 19	111.00000 +0.00	112.00	110.00	111.50	592
29 May 19	111.00000 -4.00	115.00	108.00	115.00	2,614
28 May 19	115.00000 +0.00	116.00	114.50	115.00	1,686
27 May 19	115.00000 +2.50	116.00	114.50	114.50	4,372
24 May 19	112.50000 +0.00	115.50	112.50	114.00	10,530
23 May 19	112.50000 +0.50	114.50	112.00	113.00	7,646
22 May 19	112.00000 +1.00	114.00	110.50	111.00	5,354
21 May 19	111.00000 +1.50	111.50	108.50	110.00	3,276
20 May 19	109.50000 +1.50	111.50	108.00	110.00	2,194
17 May 19	108.00000 -2.00	110.00	108.00	109.00	3,796
16 May 19	110.00000 -2.00	111.50	108.50	111.50	2,472
15 May 19	112.00000 -3.50	115.50	111.50	115.50	1,874
14 May 19	115.50000 +0.00	116.00	114.50	116.00	400
13 May 19	115.50000 -2.00	117.50	115.00	117.50	1,016
10 May 19	117.50000 +1.50	118.00	115.50	116.00	666
09 May 19	116.00000 -0.50	118.00	115.00	117.50	2,004
08 May 19	116.50000 +0.50	116.50	115.50	116.50	644
07 May 19	116.00000 +1.50	118.00	114.50	115.00	3,502
06 May 19	114.50000 +3.00	116.00	109.50	109.50	9,386
03 May 19	111.50000 +4.00	111.50	108.00	108.00	4,088
02 May 19	107.50000 +2.50	107.50	105.50	105.50	776
30 Apr 19	105.00000 -2.50	108.00	105.00	107.50	2,826
29 Apr 19	107.50000 +0.50	107.50	106.50	107.50	286
26 Apr 19	107.00000 -1.00	108.50	107.00	108.50	1,178
25 Apr 19	108.00000 +0.50	109.00	106.00	107.50	1,386
24 Apr 19	107.50000 +3.50	108.00	104.50	105.00	7,494
23 Apr 19	104.00000 +0.00	107.00	103.50	103.50	2,756
18 Apr 19	104.00000 -1.50	105.50	104.00	105.50	1,964
17 Apr 19	105.50000 -2.50	108.00	105.50	108.00	1,708
16 Apr 19	108.00000 +1.50	108.00	108.00	108.00	784
15 Apr 19	106.50000 -1.50	108.00	106.50	108.00	1,344
12 Apr 19	108.00000 -1.00	108.00	107.50	108.00	430
11 Apr 19	109.00000 -1.00	111.00	108.00	110.50	3,540
10 Apr 19	110.00000 +2.00	110.50	108.00	108.50	5,834
09 Apr 19	108.00000 +1.00	110.50	107.00	108.50	3,326
08 Apr 19	107.00000 -1.50	110.00	107.00	109.00	8,414
05 Apr 19	108.50000 +3.50	109.50	105.00	105.50	8,094
04 Apr 19	105.00000 +1.50	105.50	104.00	104.00	1,118
03 Apr 19	103.50000 +1.50	104.00	102.00	104.00	2,790
02 Apr 19	102.00000 +0.00	102.50	101.00	102.50	3,022
01 Apr 19	102.00000 +1.50	103.50	100.50	101.00	1,348
29 Mar 19	100.50000 -2.50	103.50	100.50	103.00	1,828
28 Mar 19	103.00000 -1.00	104.00	103.00	104.00	1,036
27 Mar 19	104.00000 +0.00	104.00	103.00	104.00	874
26 Mar 19	104.00000 +0.00	104.00	103.00	104.00	1,982
25 Mar 19	104.00000 -0.50	105.00	103.50	104.50	1,538
22 Mar 19	104.50000 -1.00	107.50	104.50	105.50	5,172
21 Mar 19	105.50000 -2.50	108.50	105.50	108.50	4,290
20 Mar 19	108.00000 -1.00	109.00	108.00	109.00	1,808
19 Mar 19	109.00000 -2.00	111.00	109.00	111.00	1,902
18 Mar 19	111.00000 +0.00	111.00	108.50	110.50	1,090
15 Mar 19	111.00000 +1.50	111.00	108.50	109.50	1,504
14 Mar 19	109.50000 +1.00	110.00	108.50	109.00	786
13 Mar 19	108.50000 +0.00	109.50	108.00	108.50	11,572
12 Mar 19	108.50000 -6.50	115.00	108.50	115.00	3,090
11 Mar 19	115.00000 +0.00	115.00	114.50	114.50	392
08 Mar 19	115.00000 -0.50	115.50	114.50	115.50	1,660
07 Mar 19	115.50000 +0.50	115.50	114.50	115.50	460
06 Mar 19	115.00000 -1.50	116.50	115.00	116.50	1,264
05 Mar 19	116.50000 +0.50	116.50	115.50	116.50	1,670
04 Mar 19	116.00000 +1.00	116.50	115.00	115.00	3,684
01 Mar 19	115.00000 +5.50	115.00	109.00	109.50	1,616
28 Feb 19	109.50000 +0.00	110.00	106.00	109.50	3,946
27 Feb 19	109.50000 -2.00	111.50	109.00	111.50	3,428
26 Feb 19	111.50000 -2.00	114.00	110.00	114.00	4,126
25 Feb 19	113.50000 -3.50	117.00	113.50	117.00	1,360
22 Feb 19	117.00000 -1.00	118.50	117.00	118.50	260
21 Feb 19	118.00000 +0.50	119.00	116.50	117.50	1,736
20 Feb 19	117.50000 +1.00	117.50	116.50	116.50	12,504
19 Feb 19	116.50000 -0.50	117.00	115.50	117.00	366
18 Feb 19	117.00000 +1.00	117.00	116.00	117.00	238
15 Feb 19	116.00000 +0.50	116.50	115.50	115.50	268
14 Feb 19	115.50000 +1.50	115.50	114.00	114.00	444
13 Feb 19	114.00000 +0.00	115.50	114.00	115.50	550
12 Feb 19	114.00000 -1.00	115.50	113.50	115.00	436
11 Feb 19	115.00000 -1.50	117.00	115.00	116.50	528
08 Feb 19	116.50000 +1.00	118.00	115.50	115.50	328
07 Feb 19	115.50000 +0.00	118.00	113.50	116.00	1,392
06 Feb 19	115.50000 -0.50	116.00	114.00	114.50	1,358
05 Feb 19	116.00000 +0.00	116.50	114.00	116.00	1,452
04 Feb 19	116.00000 +0.50	116.00	113.00	115.50	1,630
01 Feb 19	115.50000 -3.50	119.00	115.50	119.00	766
31 Jan 19	119.00000 +1.00	119.00	117.50	118.50	656
30 Jan 19	118.00000 +2.00	118.00	116.00	116.00	350
29 Jan 19	116.00000 +0.00	116.00	113.00	116.00	960
28 Jan 19	116.00000 +2.00	116.00	114.00	114.50	742
25 Jan 19	114.00000 +1.00	114.00	113.00	113.50	946
24 Jan 19	113.00000 +3.00	113.00	110.50	110.50	4,450
23 Jan 19	110.00000 +1.50	110.00	108.50	108.50	4,982
22 Jan 19	108.50000 +0.50	109.00	108.00	108.00	998
21 Jan 19	108.00000 +1.50	108.00	106.00	107.00	354
18 Jan 19	106.50000 -4.00	110.50	104.50	110.50	1,822
17 Jan 19	110.50000 +2.50	111.50	108.50	108.50	288
16 Jan 19	108.00000 +1.50	108.50	107.00	108.00	966
15 Jan 19	106.50000 -0.50	107.00	106.00	107.00	574
14 Jan 19	107.00000 -3.00	111.00	107.00	110.50	1,308
11 Jan 19	110.00000 +0.00	111.00	110.00	110.00	798
10 Jan 19	110.00000 +0.00	111.00	109.50	110.50	790
09 Jan 19	110.00000 +2.00	110.50	108.50	109.00	6,512
08 Jan 19	108.00000 -0.50	108.50	107.50	108.50	560
07 Jan 19	108.50000 -0.50	109.00	108.00	109.00	868
04 Jan 19	109.00000 -1.50	110.50	109.00	110.50	620
03 Jan 19	110.50000 +0.50	112.00	109.50	111.50	1,118
02 Jan 19	110.00000 +1.50	112.00	108.00	109.00	1,658
31 Dec 18	108.50000 +5.50	108.50	103.50	104.00	1,112
28 Dec 18	103.00000 +5.40	103.00	97.60	97.60	2,184
27 Dec 18	97.60000 +0.20	97.60	97.40	97.60	1,386
24 Dec 18	97.40000 +0.40	97.60	97.00	97.00	360
21 Dec 18	97.00000 +0.00	98.00	97.00	97.00	618
20 Dec 18	97.00000 -0.20	97.40	97.00	97.20	3,688
19 Dec 18	97.20000 +0.20	97.40	97.00	97.00	15,166
18 Dec 18	97.00000 -0.20	98.20	97.00	97.20	7,912
17 Dec 18	97.20000 -0.40	97.60	97.00	97.60	676
14 Dec 18	97.60000 +0.60	98.00	97.00	97.00	748
13 Dec 18	97.00000 +0.00	98.00	97.00	97.20	3,034
12 Dec 18	97.00000 +2.00	97.00	95.20	95.20	942
11 Dec 18	95.00000 -0.60	96.00	95.00	95.60	6,162
10 Dec 18	95.60000 -1.40	97.20	95.60	97.20	1,882
07 Dec 18	97.00000 +0.00	97.40	96.80	97.20	554
06 Dec 18	97.00000 +0.00	98.00	96.60	97.20	2,606
05 Dec 18	97.00000 +1.20	97.00	95.20	95.80	41,140
04 Dec 18	95.80000 +0.60	96.20	95.20	95.40	1,102
03 Dec 18	95.20000 +2.60	97.00	93.40	93.40	4,328
30 Nov 18	92.60000 +1.60	92.60	91.00	91.40	5,192
29 Nov 18	91.00000 +2.80	92.20	90.20	91.00	6,170
28 Nov 18	88.20000 -1.00	89.60	87.80	89.60	19,120
27 Nov 18	89.20000 -1.40	91.00	87.60	90.80	6,484
26 Nov 18	90.60000 -0.40	92.40	89.20	92.40	6,290
23 Nov 18	91.00000 -3.80	96.60	90.20	96.60	3,434
22 Nov 18	94.80000 -6.20	102.00	94.00	102.00	5,086
21 Nov 18	101.00000 -5.00	106.00	98.00	106.00	3,278
20 Nov 18	106.00000 +0.00	106.50	106.00	106.50	1,394
19 Nov 18	106.00000 +0.00	107.50	106.00	106.00	1,670
16 Nov 18	106.00000 -1.00	108.00	106.00	107.00	796
15 Nov 18	107.00000 -2.00	110.00	107.00	110.00	2,826
14 Nov 18	109.00000 -0.50	110.00	109.00	109.50	386
13 Nov 18	109.50000 +0.00	110.50	109.50	109.50	634
12 Nov 18	109.50000 +0.00	109.50	109.00	109.50	366
09 Nov 18	109.50000 +0.00	111.00	109.50	109.50	638
08 Nov 18	109.50000 -0.50	111.00	109.00	110.00	1,766
07 Nov 18	110.00000 +3.00	112.00	106.50	107.00	3,266
06 Nov 18	107.00000 +0.00	108.00	106.50	107.00	708
05 Nov 18	107.00000 -1.50	109.00	106.50	109.00	1,378
02 Nov 18	108.50000 -2.00	111.50	108.00	110.50	1,644
01 Nov 18	110.50000 -0.50	111.50	110.00	111.00	844
31 Oct 18	111.00000 +0.00	112.00	110.50	111.00	1,094
30 Oct 18	111.00000 -2.00	113.00	110.00	113.00	1,794
29 Oct 18	113.00000 -0.50	113.50	111.50	113.00	702
26 Oct 18	113.50000 +0.50	113.50	112.50	113.00	346
25 Oct 18	113.00000 -0.50	113.50	112.50	113.50	1,080
24 Oct 18	113.50000 -1.00	116.50	113.50	115.00	2,834
23 Oct 18	114.50000 -3.50	118.50	114.50	118.50	1,480
22 Oct 18	118.00000 +0.50	118.50	118.00	118.00	356
19 Oct 18	117.50000 +1.50	117.50	116.00	116.00	510
18 Oct 18	116.00000 +1.50	116.00	114.50	114.50	624
17 Oct 18	114.50000 +0.00	115.50	114.00	115.00	1,300
16 Oct 18	114.50000 +0.00	116.50	114.50	114.50	1,096
15 Oct 18	114.50000 +0.50	116.00	114.00	115.00	1,244
12 Oct 18	114.00000 +0.50	114.50	113.00	113.50	894
11 Oct 18	113.50000 +0.50	113.50	110.00	112.00	3,684
10 Oct 18	113.00000 -0.50	113.50	112.00	113.50	2,104
09 Oct 18	113.50000 +1.00	113.50	112.50	113.00	568
08 Oct 18	112.50000 +0.00	114.00	112.50	113.00	2,264
05 Oct 18	112.50000 -1.50	114.00	111.50	113.50	7,478
04 Oct 18	114.00000 +0.00	114.50	113.50	114.00	2,316
03 Oct 18	114.00000 +1.00	114.00	112.50	113.50	6,948
02 Oct 18	113.00000 -0.50	113.50	113.00	113.50	1,070
01 Oct 18	113.50000 +0.00	113.50	113.00	113.50	1,362
28 Sep 18	113.50000 +0.50	113.50	113.00	113.00	412
27 Sep 18	113.00000 +0.00	113.00	112.50	113.00	4,146
26 Sep 18	113.00000 -1.00	114.00	111.50	114.00	1,260
25 Sep 18	114.00000 +1.00	114.00	112.50	114.00	816
24 Sep 18	113.00000 -1.00	114.00	112.00	114.00	1,498
21 Sep 18	114.00000 +0.00	114.50	110.00	114.50	2,244
20 Sep 18	114.00000 -0.50	115.00	114.00	114.50	1,076
19 Sep 18	114.50000 +0.00	115.00	113.50	114.00	19,778
18 Sep 18	114.50000 -1.00	115.50	113.50	115.50	1,616
17 Sep 18	115.50000 -0.50	116.50	115.50	116.50	386
14 Sep 18	116.00000 +1.00	116.50	114.00	115.00	1,832
13 Sep 18	115.00000 -2.00	117.00	113.50	117.00	1,544
12 Sep 18	117.00000 -1.50	119.00	116.50	118.50	1,148
11 Sep 18	118.50000 -3.00	121.50	117.00	121.50	1,466
10 Sep 18	121.50000 -2.50	124.00	120.00	124.00	1,500
07 Sep 18	124.00000 -2.00	126.50	123.00	126.50	1,958
06 Sep 18	126.00000 -0.50	127.00	126.00	126.50	338
05 Sep 18	126.50000 +0.00	126.50	124.50	126.50	776
04 Sep 18	126.50000 +0.50	126.50	126.00	126.00	1,000
03 Sep 18	126.00000 +0.00	126.50	123.50	126.00	1,716
31 Aug 18	126.00000 -0.50	127.00	125.00	126.50	716
30 Aug 18	126.50000 +0.00	127.00	126.50	126.50	1,058
29 Aug 18	126.50000 -1.00	128.00	126.50	127.50	360
28 Aug 18	127.50000 -1.00	128.50	127.00	128.50	1,472
27 Aug 18	128.50000 -0.50	130.00	128.50	129.50	802
24 Aug 18	129.00000 -0.50	130.00	128.50	129.50	1,232
23 Aug 18	129.50000 +0.00	130.00	129.50	129.50	7,632
22 Aug 18	129.50000 -0.50	130.00	129.50	130.00	566
21 Aug 18	130.00000 +2.50	130.00	127.50	127.50	1,094
20 Aug 18	127.50000 +0.50	127.50	127.00	127.00	1,996
17 Aug 18	127.00000 +0.00	127.50	127.00	127.00	76
16 Aug 18	127.00000 +0.50	127.50	126.50	127.00	712
15 Aug 18	126.50000 +0.00	127.00	126.50	127.00	596
14 Aug 18	126.50000 -2.00	128.50	126.00	128.50	690
13 Aug 18	128.50000 +0.00	129.00	128.50	128.50	136
10 Aug 18	128.50000 +0.00	129.00	128.50	128.50	348
09 Aug 18	128.50000 -1.50	130.50	128.50	130.50	730
08 Aug 18	130.00000 -3.00	132.50	130.00	132.50	1,904
07 Aug 18	133.00000 +0.50	133.00	129.50	133.00	23,144
06 Aug 18	132.50000 +1.00	133.50	132.50	132.50	1,540
03 Aug 18	131.50000 +2.00	133.00	129.50	129.50	780
02 Aug 18	129.50000 +3.50	129.50	126.00	126.00	1,546
01 Aug 18	126.00000 +1.00	126.00	125.00	125.50	352
31 Jul 18	125.00000 +0.50	125.00	123.50	125.00	1,728
30 Jul 18	124.50000 +1.00	124.50	123.50	124.00	18,136
27 Jul 18	123.50000 +1.50	123.50	122.00	122.00	1,560
26 Jul 18	122.00000 +0.50	122.50	121.50	122.00	2,850
25 Jul 18	121.50000 -2.00	124.00	121.50	123.50	1,274
24 Jul 18	123.50000 -2.00	126.00	123.50	125.50	1,036
23 Jul 18	125.50000 -1.00	126.50	125.50	126.50	2,074
20 Jul 18	126.50000 -1.00	127.50	126.00	127.50	1,018
19 Jul 18	127.50000 +0.00	128.00	127.00	128.00	1,264
18 Jul 18	127.50000 +0.00	128.00	127.50	127.50	6,276
17 Jul 18	127.50000 +0.50	128.50	127.50	127.50	598
16 Jul 18	127.00000 +0.00	127.50	127.00	127.50	1,894
13 Jul 18	127.00000 +1.50	127.00	125.00	125.50	1,204
12 Jul 18	125.50000 -0.50	126.50	125.50	125.50	1,920
11 Jul 18	126.00000 -1.00	127.00	125.50	127.00	562
10 Jul 18	127.00000 +0.00	128.50	126.00	127.00	1,282
09 Jul 18	127.00000 -3.00	130.00	126.00	130.00	1,554
06 Jul 18	130.00000 +0.00	130.50	129.00	130.00	874
05 Jul 18	130.00000 -0.50	133.50	130.00	133.00	2,644
04 Jul 18	130.50000 -1.50	132.00	130.50	132.00	606
03 Jul 18	132.00000 +0.00	132.00	131.00	131.50	624
02 Jul 18	132.00000 +0.00	132.50	131.50	132.00	412
29 Jun 18	132.00000 +0.00	132.50	132.00	132.00	538
28 Jun 18	132.00000 +0.00	132.50	132.00	132.00	278
27 Jun 18	132.00000 +0.00	132.50	131.00	132.00	808
26 Jun 18	132.00000 +0.50	132.00	131.50	132.00	398
25 Jun 18	131.50000 +1.00	133.00	131.00	131.50	368
22 Jun 18	130.50000 +0.00	131.00	130.50	131.00	374
21 Jun 18	130.50000 -0.50	131.50	130.50	131.50	514
20 Jun 18	131.00000 +1.00	132.00	130.00	130.00	444
19 Jun 18	130.00000 +0.00	132.50	130.00	130.50	514
18 Jun 18	130.00000 +1.50	130.00	128.00	128.50	1,792
15 Jun 18	128.50000 -3.50	134.00	128.50	132.00	3,392
14 Jun 18	132.00000 -1.50	133.50	131.50	133.50	22,608
13 Jun 18	133.50000 -0.50	134.50	130.50	134.00	2,180
12 Jun 18	134.00000 -3.00	137.00	134.00	137.00	62,416
11 Jun 18	137.00000 -3.00	140.50	137.00	140.00	2,400
08 Jun 18	140.00000 -0.50	141.50	139.50	140.50	6,374
07 Jun 18	140.50000 +0.00	141.50	140.00	140.50	1,168
06 Jun 18	140.50000 +0.50	143.00	140.50	141.50	1,822
05 Jun 18	140.00000 -1.50	142.00	140.00	141.50	1,858
04 Jun 18	141.50000 +0.00	142.00	141.00	142.00	2,782
01 Jun 18	141.50000 -0.50	142.00	141.00	142.00	932
31 May 18	142.00000 +0.50	144.50	141.00	144.50	1,686
30 May 18	141.50000 -0.50	145.00	140.00	143.50	3,654
29 May 18	142.00000 +0.00	143.50	142.00	142.00	326
28 May 18	142.00000 +3.00	143.00	139.00	139.00	514
25 May 18	139.00000 -1.00	140.00	139.00	140.00	806
24 May 18	140.00000 -1.00	141.00	139.50	141.00	364
23 May 18	141.00000 +0.00	142.00	140.50	142.00	754
22 May 18	141.00000 +0.00	144.00	141.00	141.00	4,390
21 May 18	141.00000 -1.00	142.50	139.50	142.00	1,352
18 May 18	142.00000 -0.50	142.00	140.50	142.00	1,000
17 May 18	142.50000 +0.00	143.00	142.00	142.50	568
16 May 18	142.50000 +3.00	143.50	140.00	141.00	640
15 May 18	139.50000 +0.50	140.00	139.00	139.00	530
14 May 18	139.00000 -4.00	142.50	139.00	142.50	1,928
11 May 18	143.00000 +0.00	143.50	141.00	143.50	1,700
10 May 18	143.00000 -1.00	144.50	143.00	144.50	390
09 May 18	144.00000 -0.50	145.50	144.00	145.00	466
08 May 18	144.50000 +0.00	145.50	144.50	145.00	262
07 May 18	144.50000 +0.50	144.50	144.00	144.00	424
04 May 18	144.00000 -1.00	145.00	143.00	145.00	848
03 May 18	145.00000 +0.50	145.00	144.50	145.00	602
02 May 18	144.50000 -1.00	147.00	143.00	145.50	2,260
30 Apr 18	145.50000 -1.00	147.00	145.50	146.50	1,748
27 Apr 18	146.50000 +2.00	146.50	144.00	144.00	4,408
26 Apr 18	144.50000 +3.50	144.50	143.00	143.00	660
25 Apr 18	141.00000 -2.50	144.00	140.00	143.00	1,606
24 Apr 18	143.50000 -3.00	146.50	142.50	146.00	1,398
23 Apr 18	146.50000 -0.50	147.00	146.50	147.00	1,344
20 Apr 18	147.00000 +0.00	147.00	146.50	147.00	498
19 Apr 18	147.00000 +0.00	147.00	146.50	147.00	320
18 Apr 18	147.00000 +0.50	147.00	146.50	147.00	612
17 Apr 18	146.50000 -0.50	147.00	146.50	147.00	874
16 Apr 18	147.00000 +0.00	147.00	146.50	147.00	1,052
13 Apr 18	147.00000 +0.50	147.00	146.00	147.00	672
12 Apr 18	146.50000 -0.50	147.50	146.50	147.50	1,740
11 Apr 18	147.00000 +0.00	148.50	146.50	146.50	2,200
10 Apr 18	147.00000 +1.50	147.00	144.50	146.50	4,772
09 Apr 18	145.50000 +5.00	147.00	140.50	140.50	3,100
06 Apr 18	140.50000 +2.50	140.50	137.00	138.50	3,162
05 Apr 18	138.00000 +3.00	138.50	135.00	135.00	3,388
04 Apr 18	135.00000 +6.00	135.00	129.00	129.00	1,948
03 Apr 18	129.00000 +1.00	129.00	127.50	128.00	4,506
29 Mar 18	128.00000 +1.50	132.00	127.00	127.00	6,388
28 Mar 18	126.50000 -1.00	128.00	125.50	128.00	1,086
27 Mar 18	127.50000 +1.00	130.50	125.00	129.50	2,154
26 Mar 18	126.50000 -1.00	128.50	122.50	127.50	1,980
23 Mar 18	127.50000 -7.50	135.00	127.50	135.00	2,540
22 Mar 18	135.00000 -5.00	140.00	134.00	140.00	6,126
21 Mar 18	140.00000 +0.00	140.00	137.50	138.50	4,234
20 Mar 18	140.00000 +1.00	140.00	138.50	139.00	466
19 Mar 18	139.00000 +1.50	139.00	137.00	138.00	3,392
16 Mar 18	137.50000 +0.00	138.50	137.50	137.50	334
15 Mar 18	137.50000 -1.50	139.00	137.50	139.00	802
14 Mar 18	139.00000 +0.00	139.00	138.50	139.00	454
13 Mar 18	139.00000 -1.00	140.00	138.00	140.00	1,250
12 Mar 18	140.00000 +2.50	140.00	137.50	137.50	4,206
09 Mar 18	137.50000 +2.00	138.50	135.50	135.50	2,828
08 Mar 18	135.50000 -0.50	136.00	135.00	136.00	430
07 Mar 18	136.00000 -0.50	136.50	135.00	136.50	1,606
06 Mar 18	136.50000 -1.00	139.00	136.50	138.00	1,132
05 Mar 18	137.50000 -0.50	138.00	137.50	138.00	538
02 Mar 18	138.00000 -1.50	139.50	137.00	139.50	5,392
01 Mar 18	139.50000 +1.50	140.00	138.00	138.00	1,130
28 Feb 18	138.00000 -1.50	140.00	138.00	140.00	2,334
27 Feb 18	139.50000 +0.50	140.00	139.00	139.00	1,266
26 Feb 18	139.00000 +3.00	139.50	137.00	137.00	3,006
23 Feb 18	136.00000 +3.50	136.00	133.00	133.00	2,806
22 Feb 18	132.50000 +1.00	135.00	131.50	131.50	6,138
21 Feb 18	131.50000 +1.50	131.50	129.00	130.00	1,190
20 Feb 18	130.00000 +0.00	130.00	128.50	130.00	3,320
19 Feb 18	130.00000 +1.00	130.00	128.50	129.50	6,032
16 Feb 18	129.00000 +0.50	129.50	128.50	128.50	3,378
15 Feb 18	128.50000 -0.50	130.00	128.00	129.50	2,944
14 Feb 18	129.00000 +3.00	130.00	125.50	126.00	9,846
13 Feb 18	126.00000 +5.00	126.00	122.50	123.00	1,406
12 Feb 18	121.00000 +0.00	122.50	119.50	120.50	4,038
09 Feb 18	121.00000 -1.00	122.50	120.50	122.00	1,152
08 Feb 18	122.00000 +0.00	122.50	120.50	120.50	1,190
07 Feb 18	122.00000 +0.50	122.00	115.00	122.00	2,520
06 Feb 18	121.50000 -4.00	124.00	120.00	124.00	2,552
05 Feb 18	125.50000 -3.50	129.00	124.50	129.00	1,506
02 Feb 18	129.00000 +1.00	129.00	127.00	127.50	1,800
01 Feb 18	128.00000 +0.50	128.00	127.50	127.50	388
31 Jan 18	127.50000 +0.50	127.50	126.00	127.00	838
30 Jan 18	127.00000 -1.00	128.50	126.00	128.00	778
29 Jan 18	128.00000 -0.50	128.50	127.00	128.50	1,330
26 Jan 18	128.50000 -0.50	129.50	128.00	129.50	3,892
25 Jan 18	129.00000 +0.00	130.00	129.00	129.50	1,866
24 Jan 18	129.00000 -1.00	130.50	128.50	130.00	1,968
23 Jan 18	130.00000 -2.00	132.50	130.00	132.00	3,376
22 Jan 18	132.00000 +0.00	133.00	131.50	132.00	2,078
19 Jan 18	132.00000 +0.00	132.50	131.50	132.00	804
18 Jan 18	132.00000 +0.50	133.50	131.50	132.00	1,782
17 Jan 18	131.50000 +0.50	133.50	131.50	133.00	1,956
16 Jan 18	131.00000 +1.50	131.00	129.50	129.50	1,014
15 Jan 18	129.50000 +3.00	130.00	129.00	129.00	14,436
12 Jan 18	126.50000 +0.50	126.50	126.00	126.50	522
11 Jan 18	126.00000 +1.00	126.50	125.00	125.00	6,832
10 Jan 18	125.00000 +0.00	126.00	125.00	125.50	490
09 Jan 18	125.00000 +0.50	125.50	124.50	124.50	1,208
08 Jan 18	124.50000 +1.00	126.50	124.00	124.00	4,282
05 Jan 18	123.50000 +0.00	123.50	121.00	123.50	908
04 Jan 18	123.50000 +3.50	124.00	122.00	122.50	1,650
03 Jan 18	120.00000 +5.00	120.00	116.00	116.00	2,392
02 Jan 18	115.00000 +0.00	115.50	114.50	114.50	380
29 Dec 17	115.00000 -0.80	116.00	114.95	115.80	2,006
28 Dec 17	115.80000 +0.00	116.00	115.75	115.85	674
27 Dec 17	115.80000 -0.50	116.70	115.80	116.15	2,526
22 Dec 17	116.30000 +0.00	116.40	116.30	116.35	536
21 Dec 17	116.30000 +0.00	116.40	116.30	116.35	600
20 Dec 17	116.30000 +0.00	116.95	116.30	116.40	826
19 Dec 17	116.30000 +0.50	117.60	115.75	115.85	2,770
18 Dec 17	115.80000 +0.05	115.85	115.60	115.75	640
15 Dec 17	115.75000 -0.05	115.90	115.50	115.80	922
14 Dec 17	115.80000 +0.05	115.90	115.70	115.70	528
13 Dec 17	115.75000 +1.60	115.75	114.10	114.15	1,690
12 Dec 17	114.15000 +1.05	114.15	113.70	113.90	612
11 Dec 17	113.10000 +1.00	113.95	112.05	112.10	1,952
08 Dec 17	112.10000 +2.30	112.50	108.90	109.85	4,232
07 Dec 17	109.80000 +3.90	109.80	106.15	106.15	9,488
06 Dec 17	105.90000 -3.05	106.25	105.10	105.75	9,644
05 Dec 17	108.95000 +0.00	109.00	108.60	108.95	11,400
04 Dec 17	108.95000 -0.55	109.40	108.70	109.00	4,796
01 Dec 17	109.50000 -0.30	109.95	109.45	109.85	1,782
30 Nov 17	109.80000 +0.80	109.80	108.90	109.00	4,300
29 Nov 17	109.00000 -0.35	109.40	108.90	109.40	1,436
28 Nov 17	109.35000 -0.55	109.95	109.05	109.90	2,264
27 Nov 17	109.90000 -0.05	110.00	109.70	109.90	962
24 Nov 17	109.95000 +0.05	109.95	109.50	109.90	1,774
23 Nov 17	109.90000 -2.10	111.45	109.90	111.10	4,242
22 Nov 17	112.00000 +0.85	112.00	111.10	111.25	2,564
21 Nov 17	111.15000 +0.10	111.15	111.00	111.05	1,238
20 Nov 17	111.05000 -0.15	111.40	110.50	111.20	1,190
17 Nov 17	111.20000 +2.30	111.40	108.90	108.90	1,166
16 Nov 17	108.90000 +0.30	108.90	108.60	108.60	238
15 Nov 17	108.60000 +0.35	108.90	108.30	108.30	326
14 Nov 17	108.25000 -1.50	108.90	108.00	108.00	3,690
13 Nov 17	109.75000 +3.70	112.00	108.00	108.00	4,698
10 Nov 17	106.05000 -8.50	114.60	105.80	114.55	3,540
09 Nov 17	114.55000 -0.40	115.05	114.55	115.05	916
08 Nov 17	114.95000 -0.25	115.20	114.90	115.15	1,538
07 Nov 17	115.20000 +0.20	115.20	114.95	115.05	1,956
06 Nov 17	115.00000 -0.15	115.00	114.70	115.00	2,936
03 Nov 17	115.15000 +0.05	115.80	115.10	115.15	1,720
02 Nov 17	115.10000 +0.10	115.50	114.95	115.00	5,376
01 Nov 17	115.00000 -0.10	115.25	114.60	115.00	1,218
31 Oct 17	115.10000 +0.20	115.10	114.60	114.90	1,826
30 Oct 17	114.90000 +0.15	114.90	114.65	114.90	1,800
27 Oct 17	114.75000 -0.70	115.45	114.75	115.05	1,474
26 Oct 17	115.45000 +0.00	115.50	114.85	115.45	3,062
25 Oct 17	115.45000 +0.50	115.45	114.90	114.90	694
24 Oct 17	114.95000 +0.00	115.50	114.95	114.95	1,498
23 Oct 17	114.95000 -0.05	115.05	114.95	115.05	530
20 Oct 17	115.00000 +0.20	115.00	114.80	114.95	1,034
19 Oct 17	114.80000 +0.00	115.55	114.80	114.80	3,326
18 Oct 17	114.80000 -0.40	115.20	114.60	114.60	844
17 Oct 17	115.20000 +0.00	115.55	115.20	115.20	3,232
16 Oct 17	115.20000 +0.30	115.50	114.50	114.75	2,632
13 Oct 17	114.90000 -0.70	116.00	114.65	115.00	2,182
12 Oct 17	115.60000 +0.60	115.60	114.50	115.00	1,348
11 Oct 17	115.00000 -1.00	116.15	115.00	116.10	1,604
10 Oct 17	116.00000 -0.95	117.20	115.20	117.20	2,462
09 Oct 17	116.95000 -0.50	118.00	116.95	118.00	3,766
06 Oct 17	117.45000 -3.30	120.80	117.30	120.75	8,238
05 Oct 17	120.75000 +0.45	121.90	120.55	120.85	2,858
04 Oct 17	120.30000 +4.80	122.00	118.00	118.00	13,240
03 Oct 17	115.50000 +2.40	115.50	113.50	113.50	1,304
02 Oct 17	113.10000 +1.60	114.00	112.00	112.00	1,194
29 Sep 17	111.50000 +0.75	112.00	110.75	110.75	7,090
28 Sep 17	110.75000 +0.45	110.75	110.35	110.35	540
27 Sep 17	110.30000 +0.20	110.50	110.10	110.10	1,964
26 Sep 17	110.10000 +0.10	110.55	110.00	110.05	808
25 Sep 17	110.00000 +0.05	110.10	109.85	109.95	556
22 Sep 17	109.95000 +0.50	110.25	109.65	109.70	556
21 Sep 17	109.45000 +0.45	109.45	109.00	109.00	760
20 Sep 17	109.00000 -0.10	109.35	109.00	109.10	1,360
19 Sep 17	109.10000 +1.00	109.25	108.05	108.05	2,902
18 Sep 17	108.10000 +0.05	108.10	108.05	108.05	128
15 Sep 17	108.05000 +0.05	108.05	108.00	108.00	92
14 Sep 17	108.00000 +0.00	108.05	108.00	108.00	576
13 Sep 17	108.00000 +0.00	108.10	107.85	108.10	1,106
12 Sep 17	108.00000 -0.05	108.10	108.00	108.05	4,136
11 Sep 17	108.05000 +0.00	108.05	108.00	108.00	418
08 Sep 17	108.05000 +0.05	108.05	108.00	108.00	52
07 Sep 17	108.00000 +0.05	108.05	108.00	108.00	252
06 Sep 17	107.95000 -0.05	108.05	107.95	108.00	1,276
05 Sep 17	108.00000 -0.05	108.10	107.90	108.05	552
04 Sep 17	108.05000 +0.05	108.10	107.95	108.10	416
01 Sep 17	108.00000 -0.05	108.10	108.00	108.10	250
31 Aug 17	108.05000 +0.35	108.80	107.60	107.70	444
30 Aug 17	107.70000 +0.10	108.00	107.70	107.80	476
29 Aug 17	107.60000 -1.35	107.60	107.55	107.55	326
28 Aug 17	108.95000 +0.00	108.95	108.90	108.95	426
25 Aug 17	108.95000 +0.05	109.00	108.85	109.00	422
24 Aug 17	108.90000 +0.00	108.95	108.85	108.90	642
23 Aug 17	108.90000 +0.05	109.00	108.85	108.90	400
22 Aug 17	108.85000 +0.00	109.00	108.85	108.85	2,188
21 Aug 17	108.85000 +0.05	108.85	108.75	108.80	382
18 Aug 17	108.80000 -0.15	108.95	108.80	108.90	344
17 Aug 17	108.95000 +0.20	108.95	108.75	108.75	144
16 Aug 17	108.75000 -0.25	109.00	108.70	109.00	194
15 Aug 17	109.00000 +0.00	109.00	108.75	109.00	2,244
14 Aug 17	109.00000 +0.00	109.00	107.50	109.00	2,450
11 Aug 17	109.00000 +0.00	109.00	108.95	108.95	186
10 Aug 17	109.00000 -0.05	109.05	108.50	109.05	408
09 Aug 17	109.05000 -0.05	109.05	108.70	109.00	3,578
08 Aug 17	109.10000 -0.05	109.10	109.00	109.10	170
07 Aug 17	109.15000 -0.45	109.55	108.90	109.00	1,684
04 Aug 17	109.60000 +0.55	109.65	109.00	109.35	440
03 Aug 17	109.05000 -0.10	109.75	109.05	109.15	662
02 Aug 17	109.15000 +0.15	110.00	108.90	109.00	2,706
01 Aug 17	109.00000 +0.35	109.00	108.65	108.65	140
31 Jul 17	108.65000 -1.45	109.00	108.40	108.60	1,186
28 Jul 17	110.10000 -0.10	110.30	110.00	110.20	374
27 Jul 17	110.20000 -0.05	110.30	110.20	110.30	174
26 Jul 17	110.25000 +0.25	110.30	109.95	110.00	1,592
25 Jul 17	110.00000 +0.10	110.45	109.90	110.40	696
24 Jul 17	109.90000 +0.35	110.50	109.50	110.50	2,228
21 Jul 17	109.55000 -1.95	111.50	108.75	111.40	2,196
20 Jul 17	111.50000 -2.00	113.50	110.00	113.50	3,128
19 Jul 17	113.50000 -0.05	113.65	113.20	113.55	730
18 Jul 17	113.55000 -0.25	113.80	113.50	113.80	1,050
17 Jul 17	113.80000 +0.00	113.80	113.70	113.80	1,672
14 Jul 17	113.80000 -0.05	113.85	113.75	113.85	1,312
13 Jul 17	113.85000 -0.05	113.90	113.75	113.90	1,808
12 Jul 17	113.90000 -0.10	114.00	113.75	114.00	1,138
11 Jul 17	114.00000 -0.05	114.05	114.00	114.05	4,756
10 Jul 17	114.05000 +0.15	114.05	114.00	114.05	1,834
07 Jul 17	113.90000 +0.00	114.05	113.85	114.05	1,030
06 Jul 17	113.90000 +0.10	114.05	113.80	113.80	16,296
05 Jul 17	113.80000 +0.00	113.85	113.75	113.80	60,888
04 Jul 17	113.80000 +0.00	113.85	113.80	113.80	938
03 Jul 17	113.80000 -0.10	113.90	113.50	113.90	1,026
30 Jun 17	113.90000 +0.00	114.00	113.75	113.90	2,110
29 Jun 17	113.90000 -0.05	113.95	113.85	113.95	2,514
28 Jun 17	113.95000 +0.00	114.00	113.95	114.00	690
27 Jun 17	113.95000 -0.05	114.05	113.95	114.05	322
26 Jun 17	114.00000 -0.05	114.05	113.95	113.95	464
23 Jun 17	114.05000 +0.00	114.05	113.95	114.00	698
22 Jun 17	114.05000 -0.15	114.20	114.05	114.15	20,556
21 Jun 17	114.20000 +0.05	114.20	114.15	114.15	432
20 Jun 17	114.15000 +0.10	114.15	113.85	114.10	582
19 Jun 17	114.05000 +0.00	114.05	113.95	113.95	504
16 Jun 17	114.05000 +0.05	114.05	113.90	114.00	50,992
15 Jun 17	114.00000 +0.00	114.25	113.95	113.95	794
14 Jun 17	114.00000 +0.00	114.45	113.90	114.45	642
13 Jun 17	114.00000 -0.40	114.45	113.85	114.40	808
12 Jun 17	114.40000 +0.40	114.50	114.00	114.50	1,124
09 Jun 17	114.00000 -0.50	114.50	114.00	114.50	1,808
08 Jun 17	114.50000 +0.00	114.50	114.50	114.50	658
07 Jun 17	114.50000 -0.50	115.00	114.50	115.00	21,900
06 Jun 17	115.00000 +0.00	115.00	114.80	115.00	2,982
05 Jun 17	115.00000 +0.00	115.00	114.50	115.00	3,120
02 Jun 17	115.00000 +1.00	115.00	114.00	115.00	574
01 Jun 17	114.00000 +4.75	116.45	112.00	112.00	9,780
31 May 17	109.25000 -0.60	109.95	108.60	109.90	686
30 May 17	109.85000 +2.60	109.85	107.25	107.25	2,896
29 May 17	107.25000 +0.10	107.55	106.90	107.15	1,122
26 May 17	107.15000 +0.00	107.20	107.15	107.20	542
25 May 17	107.15000 +0.00	107.20	107.15	107.15	502
24 May 17	107.15000 -0.35	107.60	107.15	107.55	492
23 May 17	107.50000 -0.25	107.95	107.50	107.95	748
22 May 17	107.75000 +0.00	107.90	107.75	107.75	62
19 May 17	107.75000 +0.45	107.75	107.40	107.40	288
18 May 17	107.30000 -0.20	107.50	107.30	107.50	382
17 May 17	107.50000 +0.00	107.55	107.50	107.55	348
16 May 17	107.50000 +1.00	107.50	106.50	106.50	370
15 May 17	106.50000 +1.25	106.50	105.50	105.55	690
12 May 17	105.25000 -1.25	105.85	105.00	105.00	562
11 May 17	106.50000 -0.40	106.95	106.50	106.90	430
10 May 17	106.90000 +0.00	108.65	106.90	106.90	2,998
09 May 17	106.90000 +3.85	107.00	103.10	103.10	1,362
08 May 17	103.05000 +2.05	103.05	101.10	101.15	650
05 May 17	101.00000 +1.86	103.00	99.44	99.63	1,920
04 May 17	99.14000 +2.26	99.19	96.87	96.87	3,832
03 May 17	96.88000 +0.27	96.88	96.70	96.70	1,006
02 May 17	96.61000 -0.07	96.70	96.44	96.68	1,232
28 Apr 17	96.68000 -0.06	97.00	96.44	97.00	1,462
27 Apr 17	96.74000 +0.00	97.00	96.55	96.66	1,224
26 Apr 17	96.74000 -0.02	96.76	96.70	96.76	2,310
25 Apr 17	96.76000 -0.04	96.85	96.65	96.80	832
24 Apr 17	96.80000 +0.87	97.44	95.96	95.96	2,640
21 Apr 17	95.93000 -1.12	97.13	95.93	97.06	1,344
20 Apr 17	97.05000 -0.04	97.10	97.05	97.09	622
19 Apr 17	97.09000 -0.13	97.38	97.09	97.22	690
18 Apr 17	97.22000 +0.20	97.36	96.96	97.25	1,890
13 Apr 17	97.02000 -0.31	97.34	96.75	97.34	992
12 Apr 17	97.33000 +0.02	97.40	97.01	97.31	732
11 Apr 17	97.31000 -0.19	98.00	97.31	97.51	922
10 Apr 17	97.50000 +0.76	98.00	96.74	96.74	1,686
07 Apr 17	96.74000 +2.85	96.75	94.01	94.01	5,232
06 Apr 17	93.89000 +0.09	93.89	93.80	93.80	1,114
05 Apr 17	93.80000 +0.03	93.80	93.77	93.77	956
04 Apr 17	93.77000 +0.00	93.78	93.77	93.78	424
03 Apr 17	93.77000 +0.05	93.78	93.72	93.73	1,956
31 Mar 17	93.72000 +0.00	93.74	93.71	93.72	694
30 Mar 17	93.72000 -0.02	93.75	93.69	93.74	404
29 Mar 17	93.74000 +0.05	93.74	93.60	93.69	1,430
28 Mar 17	93.69000 -0.05	93.75	93.69	93.74	642
27 Mar 17	93.74000 +0.01	93.74	93.70	93.73	234
24 Mar 17	93.73000 -0.01	93.75	93.73	93.74	196
23 Mar 17	93.74000 -0.01	93.76	93.70	93.75	642
22 Mar 17	93.75000 +0.01	93.75	93.74	93.75	406
21 Mar 17	93.74000 -0.01	93.75	93.74	93.75	11,252
20 Mar 17	93.75000 -0.03	93.79	93.60	93.76	1,294
17 Mar 17	93.78000 -0.11	93.89	93.78	93.88	1,102
16 Mar 17	93.89000 +0.01	93.89	93.88	93.88	416
15 Mar 17	93.88000 +0.01	93.88	93.87	93.87	384
14 Mar 17	93.87000 +0.00	93.88	93.87	93.87	292
13 Mar 17	93.87000 +0.21	93.87	93.61	93.66	1,962
10 Mar 17	93.66000 +0.01	93.66	93.64	93.65	900
09 Mar 17	93.65000 -0.04	93.71	93.65	93.70	386
08 Mar 17	93.69000 -0.01	93.71	93.69	93.71	796
07 Mar 17	93.70000 -0.16	93.87	93.70	93.86	1,492
06 Mar 17	93.86000 +0.01	93.86	93.79	93.85	768
03 Mar 17	93.85000 +0.05	93.85	93.80	93.80	656
02 Mar 17	93.80000 -0.20	94.01	93.80	94.01	864
01 Mar 17	94.00000 +0.00	94.35	94.00	94.16	658
28 Feb 17	94.00000 +0.00	94.08	94.00	94.00	1,200
27 Feb 17	94.00000 +1.00	94.00	93.00	93.00	838
24 Feb 17	93.00000 +0.86	93.00	92.14	92.14	1,284
23 Feb 17	92.14000 +1.26	92.14	91.20	91.20	1,876
22 Feb 17	90.88000 -0.12	91.50	90.88	90.99	1,276
21 Feb 17	91.00000 -0.51	91.90	90.92	91.52	2,300
20 Feb 17	91.51000 -0.39	92.05	91.22	91.90	1,986
17 Feb 17	91.90000 -2.59	94.49	90.50	94.49	3,258
16 Feb 17	94.49000 -0.33	95.00	94.49	95.00	470
15 Feb 17	94.82000 -0.17	95.00	94.82	94.98	80
14 Feb 17	94.99000 +0.00	94.99	94.99	94.99	112
13 Feb 17	94.99000 +0.17	95.00	94.82	94.82	194
10 Feb 17	94.82000 -0.43	95.26	94.82	95.25	1,110
09 Feb 17	95.25000 -0.20	95.45	95.25	95.45	506
08 Feb 17	95.45000 +0.05	95.50	95.39	95.39	252
07 Feb 17	95.40000 -0.10	95.50	95.27	95.49	1,146
06 Feb 17	95.50000 +0.01	95.50	95.49	95.49	78
03 Feb 17	95.49000 +0.44	95.50	94.82	95.05	3,430
02 Feb 17	95.05000 -0.52	95.57	95.05	95.05	1,582
01 Feb 17	95.57000 +0.01	95.57	95.56	95.56	130
31 Jan 17	95.56000 +0.01	95.66	95.55	95.55	534
30 Jan 17	95.55000 -0.01	95.57	95.16	95.57	518
27 Jan 17	95.56000 -0.12	95.75	95.56	95.69	554
26 Jan 17	95.68000 -0.21	95.96	95.68	95.96	302
25 Jan 17	95.89000 -0.01	95.91	95.21	95.90	1,754
24 Jan 17	95.90000 -0.10	96.00	95.90	95.99	502
23 Jan 17	96.00000 -0.04	96.04	95.81	96.04	2,506
20 Jan 17	96.04000 +0.01	96.08	96.04	96.04	274
19 Jan 17	96.03000 +0.01	96.03	96.02	96.02	266
18 Jan 17	96.02000 -0.18	96.33	96.02	96.21	374
17 Jan 17	96.20000 -0.25	96.45	96.20	96.39	928
16 Jan 17	96.45000 +0.25	96.59	96.21	96.21	412
13 Jan 17	96.20000 -0.30	96.90	96.20	96.49	970
12 Jan 17	96.50000 +0.10	96.50	96.23	96.38	1,200
11 Jan 17	96.40000 +0.30	96.40	96.06	96.10	676
10 Jan 17	96.10000 -0.19	96.55	96.10	96.29	2,056
09 Jan 17	96.29000 +0.23	96.29	96.10	96.26	1,516
06 Jan 17	96.06000 -0.30	96.36	96.00	96.36	1,276
05 Jan 17	96.36000 -1.64	98.00	96.35	98.00	2,672
04 Jan 17	98.00000 +2.00	98.00	96.00	96.00	1,808
03 Jan 17	96.00000 +0.91	96.00	95.09	95.10	1,894
02 Jan 17	95.09000 +0.60	95.09	94.51	94.51	764
30 Dec 16	94.49000 +0.00	94.51	94.49	94.50	198
29 Dec 16	94.49000 +0.41	97.49	94.08	94.08	1,458
28 Dec 16	94.08000 +0.08	94.08	94.00	94.00	1,102
27 Dec 16	94.00000 +0.00	94.00	94.00	94.00	488
23 Dec 16	94.00000 +0.00	94.01	94.00	94.01	484
22 Dec 16	94.00000 -0.09	94.00	93.99	93.99	352
21 Dec 16	94.09000 -0.16	94.25	93.77	94.25	1,374
20 Dec 16	94.25000 -0.25	94.55	94.25	94.51	1,016
19 Dec 16	94.50000 +0.50	94.60	94.00	94.00	1,318
16 Dec 16	94.00000 -0.21	95.25	94.00	94.21	988
15 Dec 16	94.21000 -2.30	96.50	94.00	96.50	912
14 Dec 16	96.51000 -0.34	96.87	96.50	96.87	1,228
13 Dec 16	96.85000 -0.40	97.26	96.85	97.25	13,876
12 Dec 16	97.25000 -0.13	97.43	97.00	97.38	2,464
09 Dec 16	97.38000 -0.44	97.85	97.38	97.83	3,664
08 Dec 16	97.82000 -0.18	97.91	97.72	97.91	1,418
07 Dec 16	98.00000 +0.09	98.00	97.84	97.90	1,310
06 Dec 16	97.91000 -0.08	98.00	97.90	97.99	808
05 Dec 16	97.99000 +0.22	98.00	97.77	97.78	1,154
02 Dec 16	97.77000 +0.00	97.78	97.70	97.77	1,716
01 Dec 16	97.77000 +0.00	97.90	97.70	97.78	1,958
30 Nov 16	97.77000 +0.38	97.77	97.39	97.40	2,576
29 Nov 16	97.39000 +0.08	97.45	97.22	97.31	1,932
28 Nov 16	97.31000 +0.36	97.33	96.96	97.00	2,864
25 Nov 16	96.95000 +0.57	96.95	96.25	96.38	3,056
24 Nov 16	96.38000 +4.40	96.38	92.30	92.50	9,744
23 Nov 16	91.98000 -0.11	92.10	91.94	92.09	1,024
22 Nov 16	92.09000 +0.09	92.17	92.01	92.01	1,760
21 Nov 16	92.00000 -0.18	92.18	92.00	92.18	960
18 Nov 16	92.18000 -0.15	92.39	92.06	92.33	1,000
17 Nov 16	92.33000 -0.05	92.39	92.25	92.38	866
16 Nov 16	92.38000 +0.00	92.39	92.38	92.38	22
15 Nov 16	92.38000 +0.00	92.39	92.38	92.38	148
14 Nov 16	92.38000 +0.00	92.39	92.38	92.38	174
11 Nov 16	92.38000 +0.00	92.39	92.33	92.37	54
10 Nov 16	92.38000 +0.05	92.38	92.33	92.34	816
09 Nov 16	92.33000 +0.00	92.35	92.33	92.34	652
08 Nov 16	92.33000 -0.01	92.35	92.30	92.34	184
07 Nov 16	92.34000 +0.00	92.50	92.30	92.34	888
04 Nov 16	92.34000 +0.34	92.34	92.25	92.30	952
03 Nov 16	92.00000 +0.00	92.30	92.00	92.00	86
02 Nov 16	92.00000 -0.30	92.31	92.00	92.30	390
01 Nov 16	92.30000 +0.00	92.34	92.30	92.31	2,362
31 Oct 16	92.30000 +0.00	93.77	92.29	92.57	3,326
28 Oct 16	92.30000 -0.26	92.56	83.73	92.56	6,342
27 Oct 16	92.56000 -0.34	92.91	92.56	92.91	682
26 Oct 16	92.90000 -0.66	93.57	92.90	93.56	858
25 Oct 16	93.56000 +0.80	93.56	92.75	92.76	1,280
24 Oct 16	92.76000 +0.06	93.00	92.71	92.71	70
21 Oct 16	92.70000 -0.30	93.00	92.70	93.00	506
20 Oct 16	93.00000 -0.72	93.72	93.00	93.72	1,022
19 Oct 16	93.72000 -0.03	93.77	93.55	93.76	402
18 Oct 16	93.75000 -0.01	93.77	93.75	93.77	988
17 Oct 16	93.76000 +0.01	93.76	93.65	93.75	18,510
14 Oct 16	93.75000 +0.00	93.85	93.75	93.75	374
13 Oct 16	93.75000 -2.25	96.38	91.25	96.00	3,214
12 Oct 16	96.00000 -0.50	96.50	96.00	96.50	702
11 Oct 16	96.50000 +2.75	96.50	93.75	93.75	1,858
10 Oct 16	93.75000 -0.18	94.00	92.56	93.93	924
07 Oct 16	93.93000 -2.32	96.15	93.75	96.15	1,056
06 Oct 16	96.25000 +0.18	96.35	96.17	96.20	3,158
05 Oct 16	96.07000 +0.47	96.20	95.01	95.60	490
04 Oct 16	95.60000 -0.60	96.50	95.60	96.13	802
03 Oct 16	96.20000 -0.10	96.50	96.20	96.40	374
30 Sep 16	96.30000 +0.00	96.40	95.80	96.31	436
29 Sep 16	96.30000 +0.30	96.40	96.20	96.35	430
28 Sep 16	96.00000 -98.00	97.20	96.00	97.05	1,558
27 Sep 16	194.00000 -5.00	199.57	194.00	199.00	3,184
26 Sep 16	199.00000 -0.90	200.00	199.00	199.90	13,020
23 Sep 16	199.89999 -0.09	200.00	199.90	199.99	772
22 Sep 16	199.99001 -0.01	200.57	199.99	199.99	1,256
21 Sep 16	200.00000 +0.00	204.74	198.00	199.99	22,964
20 Sep 16	200.00000 +5.00	200.00	195.00	195.00	1,864
19 Sep 16	195.00000 +1.70	195.00	193.30	193.30	2,012
16 Sep 16	193.30000 +0.30	194.74	193.10	193.11	1,464
15 Sep 16	193.00000 +2.29	193.66	190.71	190.71	2,048
14 Sep 16	190.71001 +0.96	191.35	190.60	190.99	972
13 Sep 16	189.75000 +7.23	194.96	186.85	188.00	4,096
12 Sep 16	182.52000 +3.01	184.00	179.70	180.00	1,888
09 Sep 16	179.50999 +2.45	180.99	179.50	180.00	1,064
08 Sep 16	177.06000 +0.05	177.25	177.01	177.01	636
07 Sep 16	177.00999 +0.06	178.00	176.95	177.00	768
06 Sep 16	176.95000 +0.00	178.00	176.01	176.94	7,992
05 Sep 16	176.95000 +2.75	176.95	174.20	174.21	2,964
02 Sep 16	174.20000 +1.54	174.27	172.70	172.70	1,672
01 Sep 16	172.66000 +0.51	173.19	172.00	172.15	2,232
31 Aug 16	172.14999 +0.05	172.50	172.10	172.10	1,544
30 Aug 16	172.10001 -0.92	173.02	171.00	171.00	1,280
29 Aug 16	173.02000 +0.02	173.56	173.00	173.00	4,936
26 Aug 16	173.00000 +0.10	173.14	172.91	173.14	228
25 Aug 16	172.89999 +0.81	173.00	172.09	172.10	1,028
24 Aug 16	172.09000 +0.31	172.22	171.79	171.82	692
23 Aug 16	171.78000 +0.38	172.00	171.40	171.59	2,504
22 Aug 16	171.39999 +1.72	171.44	169.68	169.85	1,020
19 Aug 16	169.67999 +0.43	169.99	169.07	169.25	1,176
18 Aug 16	169.25000 +0.30	169.25	168.95	168.96	148
17 Aug 16	168.95000 +0.25	169.25	168.10	168.70	340
16 Aug 16	168.70000 +0.00	168.85	168.11	168.70	352
15 Aug 16	168.70000 +0.55	168.70	168.00	168.00	1,060
12 Aug 16	168.14999 +0.35	168.50	167.80	167.81	388
11 Aug 16	167.80000 +0.45	168.50	167.50	167.50	1,060
10 Aug 16	167.35001 +0.35	167.40	167.00	167.00	264
09 Aug 16	167.00000 +0.70	167.35	166.32	167.00	808
08 Aug 16	166.30000 +0.65	166.60	166.20	166.20	5,164
05 Aug 16	165.64999 +0.05	165.75	165.60	165.60	2,000
04 Aug 16	165.60001 +0.05	165.67	165.48	165.65	11,556
03 Aug 16	165.55000 -0.11	165.66	165.55	165.66	1,092
02 Aug 16	165.66000 -0.09	165.76	165.66	165.75	1,568
01 Aug 16	165.75000 +0.00	165.76	165.75	165.75	744
29 Jul 16	165.75000 -0.03	165.79	165.70	165.78	848
28 Jul 16	165.78000 +2.28	165.78	163.50	163.50	3,220
27 Jul 16	163.50000 +0.00	164.75	163.50	163.51	504
26 Jul 16	163.50000 +1.00	164.90	163.50	163.51	3,136
25 Jul 16	162.50000 +3.49	164.89	159.02	159.02	4,612
22 Jul 16	159.00999 -2.21	162.49	159.01	161.22	5,320
21 Jul 16	161.22000 -5.78	167.35	161.22	167.00	9,148
20 Jul 16	167.00000 -1.44	168.45	167.00	168.44	3,400
19 Jul 16	168.44000 +0.01	168.70	168.42	168.43	1,700
18 Jul 16	168.42999 -0.01	168.45	168.37	168.45	1,112
15 Jul 16	168.44000 -0.01	168.46	168.37	168.45	1,248
14 Jul 16	168.45000 +0.06	168.45	168.37	168.39	1,352
13 Jul 16	168.39000 +0.22	168.40	168.15	168.17	2,052
12 Jul 16	168.17000 +0.02	168.29	168.14	168.29	1,372
11 Jul 16	168.14999 +0.00	168.29	168.14	168.16	976
08 Jul 16	168.14999 -0.14	168.33	167.10	168.29	1,372
07 Jul 16	168.28999 +1.21	168.29	167.00	167.10	2,212
06 Jul 16	167.08000 +0.09	167.09	166.85	166.99	2,084
05 Jul 16	166.99001 +0.00	167.00	166.55	167.00	1,472
04 Jul 16	166.99001 -0.01	167.45	166.90	167.33	1,548
01 Jul 16	167.00000 -2.42	169.42	165.60	169.42	3,188
30 Jun 16	169.42000 +3.82	171.04	166.01	166.01	2,732
29 Jun 16	165.60001 -6.48	172.10	165.60	172.08	5,428
28 Jun 16	172.08000 +0.00	172.09	171.26	172.09	1,228
27 Jun 16	172.08000 -1.92	175.70	172.00	175.70	1,712
24 Jun 16	174.00000 -4.00	175.95	174.00	175.95	2,728
23 Jun 16	178.00000 +0.50	178.00	177.00	177.51	2,228
22 Jun 16	177.50000 +0.04	178.30	177.25	178.30	3,220
21 Jun 16	177.46001 -0.64	178.30	176.45	178.10	4,372
20 Jun 16	178.10001 +0.10	178.10	177.56	178.00	1,760
17 Jun 16	178.00000 +1.00	178.00	175.76	177.00	5,980
16 Jun 16	177.00000 +4.55	177.00	172.44	172.46	3,996
15 Jun 16	172.45000 +5.21	172.45	167.24	169.13	139,676
14 Jun 16	167.24001 -2.76	170.13	167.24	170.00	4,652
13 Jun 16	170.00000 +0.00	170.63	169.20	169.79	3,608
10 Jun 16	170.00000 +1.00	170.00	169.00	169.01	1,152
09 Jun 16	169.00000 +1.00	169.01	168.00	169.01	1,264
08 Jun 16	168.00000 +0.00	169.01	168.00	168.01	988
07 Jun 16	168.00000 -1.00	169.01	167.11	169.01	4,636
06 Jun 16	169.00000 -1.00	171.04	168.78	170.00	3,544
03 Jun 16	170.00000 -3.00	173.26	170.00	173.01	2,100
02 Jun 16	173.00000 -5.09	177.89	172.53	176.50	2,244
01 Jun 16	178.09000 +14.14	178.09	164.55	164.55	14,388
31 May 16	163.95000 +3.15	163.95	161.07	161.13	6,072
30 May 16	160.80000 +2.40	160.80	158.37	158.40	6,488
27 May 16	158.39999 +0.10	158.40	158.30	158.30	1,404
26 May 16	158.30000 +0.14	158.30	157.50	157.75	3,936
25 May 16	158.16000 +0.00	158.40	157.70	158.20	2,996
24 May 16	158.16000 +0.16	158.40	157.42	158.33	2,500
23 May 16	158.00000 -0.50	158.75	157.82	158.50	1,780
20 May 16	158.50000 +0.00	159.78	158.50	158.51	4,564
19 May 16	158.50000 +0.03	159.00	158.48	158.48	1,460
18 May 16	158.47000 -1.13	159.61	158.47	159.60	1,484
17 May 16	159.60001 +1.76	159.60	157.83	157.84	2,804
16 May 16	157.84000 +2.10	157.84	156.82	157.00	2,436
13 May 16	155.74001 -4.18	161.25	155.52	159.92	4,404
12 May 16	159.92000 -2.82	162.74	158.24	162.74	3,756
11 May 16	162.74001 -1.26	166.14	162.74	164.50	1,020
10 May 16	164.00000 -5.90	170.29	164.00	169.90	3,308
09 May 16	169.89999 -1.10	171.00	169.90	171.00	2,096
06 May 16	171.00000 +0.00	171.00	170.85	171.00	3,012
05 May 16	171.00000 +0.00	171.00	171.00	171.00	664
04 May 16	171.00000 +0.70	171.00	170.40	170.41	876
03 May 16	170.30000 +0.11	170.35	170.20	170.20	272
02 May 16	170.19000 +0.00	170.35	170.19	170.20	368
29 Apr 16	170.19000 -0.16	170.45	170.00	170.35	1,684
28 Apr 16	170.35001 +0.60	170.50	169.50	169.74	1,804
27 Apr 16	169.75000 +2.75	169.75	167.25	167.35	3,228
26 Apr 16	167.00000 +1.91	167.00	165.10	165.10	1,644
25 Apr 16	165.09000 +2.20	165.09	162.88	162.89	2,256
22 Apr 16	162.89000 +0.71	162.89	161.01	162.18	828
21 Apr 16	162.17999 +4.18	162.18	158.01	158.01	6,784
20 Apr 16	158.00000 +3.43	158.00	154.63	154.63	12,204
19 Apr 16	154.57001 -0.05	154.63	154.57	154.63	1,536
18 Apr 16	154.62000 -0.38	155.26	154.62	155.01	2,492
15 Apr 16	155.00000 -1.03	159.57	155.00	156.21	4,588
14 Apr 16	156.03000 +1.42	160.00	156.03	157.40	2,968
13 Apr 16	154.61000 -0.89	155.35	154.60	155.00	3,140
12 Apr 16	155.50000 +1.00	157.99	154.50	155.00	5,812
11 Apr 16	154.50000 -0.25	156.98	154.50	154.76	3,516
08 Apr 16	154.75000 +3.25	157.50	151.52	151.52	19,944
07 Apr 16	151.50000 -8.41	159.92	151.01	159.91	2,848
06 Apr 16	159.91000 -1.09	161.00	159.90	161.00	944
05 Apr 16	161.00000 -0.81	161.81	161.00	161.81	580
04 Apr 16	161.81000 +0.31	161.81	161.20	161.20	2,924
01 Apr 16	161.50000 +0.00	161.50	161.48	161.50	392
31 Mar 16	161.50000 +0.30	161.65	161.20	161.25	2,104
30 Mar 16	161.20000 -0.10	161.24	161.00	161.20	772
29 Mar 16	161.30000 -0.95	162.55	161.30	162.55	1,468
24 Mar 16	162.25000 +0.36	162.36	161.89	161.89	924
23 Mar 16	161.89000 -1.81	163.71	161.89	163.70	3,872
22 Mar 16	163.70000 -0.29	164.30	163.70	164.30	608
21 Mar 16	163.99001 +0.24	164.00	163.75	163.75	1,584
18 Mar 16	163.75000 -1.13	164.89	163.75	164.88	1,312
17 Mar 16	164.88000 -0.11	165.00	164.80	165.00	508
16 Mar 16	164.99001 -0.41	165.40	164.17	165.40	1,724
15 Mar 16	165.39999 -0.04	165.45	165.00	165.44	672
14 Mar 16	165.44000 -0.05	165.50	165.12	165.50	800
11 Mar 16	165.49001 -1.01	166.50	165.00	166.50	1,520
10 Mar 16	166.50000 -1.73	168.56	166.50	168.23	1,792
09 Mar 16	168.23000 +0.10	168.23	168.00	168.13	860
08 Mar 16	168.13000 +0.13	168.13	168.00	168.00	536
07 Mar 16	168.00000 -0.14	168.14	167.77	168.14	2,404
04 Mar 16	168.14000 -0.16	168.30	167.55	168.30	1,464
03 Mar 16	168.30000 -0.05	168.32	168.00	168.32	1,492
02 Mar 16	168.35001 -0.21	168.56	168.25	168.56	1,704
01 Mar 16	168.56000 +0.06	168.56	168.50	168.51	540
29 Feb 16	168.50000 +2.75	168.56	165.75	165.76	3,136
26 Feb 16	165.75000 +0.00	167.90	165.75	165.75	752
25 Feb 16	165.75000 -0.85	167.70	165.75	166.60	1,600
24 Feb 16	166.60001 -1.99	168.59	166.60	168.59	1,496
23 Feb 16	168.59000 -0.17	168.74	167.40	168.74	1,440
22 Feb 16	168.75999 -0.04	168.81	168.24	168.80	1,116
19 Feb 16	168.80000 +0.10	168.91	168.70	168.70	1,784
18 Feb 16	168.70000 +0.00	168.71	168.25	168.70	404
17 Feb 16	168.70000 +0.00	168.71	168.70	168.70	904
16 Feb 16	168.70000 -0.20	168.90	168.24	168.90	1,016
15 Feb 16	168.89999 -0.10	169.01	168.70	169.00	1,308
12 Feb 16	169.00000 -2.00	171.00	168.92	171.00	2,292
11 Feb 16	171.00000 +6.01	171.00	163.80	164.30	8,864
10 Feb 16	164.99001 +0.69	165.00	164.30	164.31	1,324
09 Feb 16	164.30000 +0.01	164.70	164.29	164.30	1,476
08 Feb 16	164.28999 +0.52	164.29	163.76	163.77	1,500
05 Feb 16	163.77000 +0.01	163.77	163.75	163.76	936
04 Feb 16	163.75999 +0.41	163.76	163.36	163.36	1,280
03 Feb 16	163.35001 +2.60	163.35	160.85	160.85	972
02 Feb 16	160.75000 +1.25	160.75	159.50	159.50	4,568
01 Feb 16	159.50000 -2.55	162.10	158.01	162.10	1,240
29 Jan 16	162.05000 -1.87	163.92	161.90	163.92	3,616
28 Jan 16	163.92000 -0.01	163.94	163.91	163.94	1,152
27 Jan 16	163.92999 +0.10	163.93	159.73	163.84	6,428
26 Jan 16	163.83000 +0.00	163.83	163.00	163.83	1,568
25 Jan 16	163.83000 -0.33	164.16	163.00	164.16	3,644
22 Jan 16	164.16000 -1.82	165.98	162.00	165.98	26,244
21 Jan 16	165.98000 -1.00	166.50	164.00	166.50	1,300
20 Jan 16	166.98000 -3.61	169.00	166.00	169.00	2,444
19 Jan 16	170.59000 -0.41	171.15	169.45	171.00	3,072
18 Jan 16	171.00000 +0.00	171.15	170.50	171.00	2,312
15 Jan 16	171.00000 -0.50	171.50	170.55	171.50	3,536
14 Jan 16	171.50000 -1.50	173.02	171.05	173.00	2,488
13 Jan 16	173.00000 -3.85	176.86	173.00	176.86	6,420
12 Jan 16	176.85001 -1.18	178.04	176.85	178.04	1,588
11 Jan 16	178.03000 -0.12	178.30	178.03	178.16	2,828
08 Jan 16	178.14999 +0.12	178.15	178.03	178.04	2,312
07 Jan 16	178.03000 +0.01	178.03	177.50	178.02	824
06 Jan 16	178.02000 +0.00	178.03	178.01	178.01	368
05 Jan 16	178.02000 +0.00	178.02	178.01	178.02	412
04 Jan 16	178.02000 +0.00	178.02	178.01	178.01	236
31 Dec 15	178.02000 +0.01	178.02	178.01	178.01	704
30 Dec 15	178.00999 +0.00	178.02	178.01	178.01	888
29 Dec 15	178.00999 +0.00	178.01	177.50	178.00	592
28 Dec 15	178.00999 +0.01	178.01	177.70	177.89	436
24 Dec 15	178.00000 -0.10	178.00	177.89	178.00	868
23 Dec 15	178.10001 -0.29	178.39	178.10	178.39	192
22 Dec 15	178.39000 -0.16	178.55	178.10	178.55	3,744
21 Dec 15	178.55000 -1.45	179.99	178.55	179.99	948
18 Dec 15	180.00000 +1.00	180.00	178.61	179.01	900
17 Dec 15	179.00000 -1.00	180.10	179.00	180.00	1,232
16 Dec 15	180.00000 -2.00	182.40	180.00	182.00	1,024
15 Dec 15	182.00000 +0.55	182.00	181.40	181.45	716
14 Dec 15	181.45000 +3.03	181.45	178.35	178.35	1,916
11 Dec 15	178.42000 +0.53	179.00	177.00	177.89	3,992
10 Dec 15	177.89000 -0.11	178.01	177.89	178.00	568
09 Dec 15	178.00000 -0.55	179.00	178.00	178.55	876
08 Dec 15	178.55000 -4.65	183.20	178.00	183.20	4,196
07 Dec 15	183.20000 +0.38	184.00	182.50	182.82	2,568
04 Dec 15	182.82001 -4.73	187.47	182.82	187.47	3,132
03 Dec 15	187.55000 -0.95	188.51	187.55	188.50	1,468
02 Dec 15	188.50000 -0.90	189.40	188.00	189.40	1,616
01 Dec 15	189.39999 +0.05	189.40	189.35	189.36	336
30 Nov 15	189.35001 +0.25	190.00	189.10	189.10	376
27 Nov 15	189.10001 +3.83	190.00	189.00	190.00	1,372
26 Nov 15	185.27000 -13.23	197.99	185.27	197.80	4,448
25 Nov 15	198.50000 +0.00	199.00	198.50	198.50	732
24 Nov 15	198.50000 +0.00	198.50	197.80	198.00	448
23 Nov 15	198.50000 +1.00	198.50	197.50	197.55	492
20 Nov 15	197.50000 -1.00	199.00	197.02	198.50	812
19 Nov 15	198.50000 +1.48	198.50	197.03	197.03	800
18 Nov 15	197.02000 -2.98	202.90	195.50	202.90	952
17 Nov 15	200.00000 +9.00	200.00	190.99	190.99	1,592
16 Nov 15	191.00000 +5.50	191.00	185.50	185.50	636
13 Nov 15	185.50000 +0.81	185.50	184.70	184.70	476
12 Nov 15	184.69000 +0.94	185.00	183.81	183.81	448
11 Nov 15	183.75000 +0.00	184.02	183.75	183.75	1,644
10 Nov 15	183.75000 +0.65	184.00	183.05	183.10	536
09 Nov 15	183.10001 +0.10	183.50	183.00	183.00	540
06 Nov 15	183.00000 +0.00	183.01	183.00	183.00	836
05 Nov 15	183.00000 -0.25	183.31	183.00	183.25	1,908
04 Nov 15	183.25000 +4.25	183.25	178.99	179.00	1,240
03 Nov 15	179.00000 +3.50	179.00	175.50	175.50	1,644
02 Nov 15	175.50000 +0.42	175.50	175.13	175.13	224
30 Oct 15	175.08000 +0.38	175.08	174.71	174.71	452
29 Oct 15	174.70000 +0.10	174.80	174.70	174.80	1,136
28 Oct 15	174.60001 +0.30	174.60	174.48	174.48	92
27 Oct 15	174.30000 +0.28	174.48	174.15	174.25	528
26 Oct 15	174.02000 +0.37	174.25	174.00	174.00	808
23 Oct 15	173.64999 +0.01	173.80	173.64	173.64	1,300
22 Oct 15	173.64000 +0.01	173.64	173.63	173.63	660
21 Oct 15	173.63000 +0.01	173.63	173.62	173.62	640
20 Oct 15	173.62000 +0.01	173.62	173.61	173.62	704
19 Oct 15	173.61000 +0.89	173.61	172.72	172.72	2,340
16 Oct 15	172.72000 +0.00	173.03	172.55	172.72	952
15 Oct 15	172.72000 +0.66	173.07	171.60	172.25	448
14 Oct 15	172.06000 +0.47	172.25	171.61	171.69	952
13 Oct 15	171.59000 -0.01	171.61	171.26	171.60	9,052
12 Oct 15	171.60001 +0.10	171.69	171.00	171.50	856
09 Oct 15	171.50000 +0.60	171.50	170.90	170.90	2,968
08 Oct 15	170.89999 -0.52	171.43	170.90	171.43	1,332
07 Oct 15	171.42000 +0.87	173.00	170.80	170.80	9,212
06 Oct 15	170.55000 +1.08	170.55	169.47	169.47	2,120
05 Oct 15	169.47000 +0.02	169.47	169.45	169.45	912
02 Oct 15	169.45000 +0.01	169.45	169.44	169.45	748
01 Oct 15	169.44000 +0.00	169.45	169.44	169.44	10,048
30 Sep 15	169.44000 -0.10	169.55	169.44	169.54	792
29 Sep 15	169.53999 -0.45	170.00	169.45	170.00	1,364
28 Sep 15	169.99001 -0.01	170.01	169.99	170.01	936
25 Sep 15	170.00000 -0.56	171.00	169.92	171.00	804
24 Sep 15	170.56000 -0.43	171.00	170.56	170.99	808
23 Sep 15	170.99001 -3.51	174.80	170.00	174.50	2,064
22 Sep 15	174.50000 -0.50	174.99	174.50	174.99	636
21 Sep 15	175.00000 +0.00	175.00	174.99	175.00	232
18 Sep 15	175.00000 -0.05	175.05	174.85	175.05	816
17 Sep 15	175.05000 +0.05	175.05	175.00	175.00	608
16 Sep 15	175.00000 +0.00	175.02	175.00	175.02	528
15 Sep 15	175.00000 +0.00	175.20	174.99	174.99	560
14 Sep 15	175.00000 +0.00	175.20	174.99	175.00	728
11 Sep 15	175.00000 +0.00	175.00	169.90	175.00	1,344
10 Sep 15	175.00000 +0.46	175.00	174.53	174.54	884
09 Sep 15	174.53999 +3.29	175.00	170.49	171.25	2,900
08 Sep 15	171.25000 +0.75	171.25	170.50	170.50	660
07 Sep 15	170.50000 +0.60	171.75	170.00	170.00	348
04 Sep 15	169.89999 +0.55	170.50	169.50	169.50	2,300
03 Sep 15	169.35001 +0.35	169.35	168.99	169.00	1,264
02 Sep 15	169.00000 -0.75	169.76	168.91	169.76	2,088
01 Sep 15	169.75000 -0.19	169.95	168.90	169.95	1,704
31 Aug 15	169.94000 +3.04	169.94	167.00	167.00	1,580
28 Aug 15	166.89999 +0.89	166.90	166.01	166.02	1,608
27 Aug 15	166.00999 -0.49	167.00	166.00	166.50	5,192
26 Aug 15	166.50000 -3.43	169.93	165.62	169.93	2,280
25 Aug 15	169.92999 +2.25	169.93	165.21	165.38	732
24 Aug 15	167.67999 -4.07	171.75	167.55	171.75	2,864
21 Aug 15	171.75000 -1.25	172.98	171.50	172.00	1,304
20 Aug 15	173.00000 +0.00	173.00	172.71	173.00	344
19 Aug 15	173.00000 +0.29	173.00	172.70	172.71	3,044
18 Aug 15	172.71001 +0.01	172.71	172.71	172.71	80
17 Aug 15	172.70000 +1.65	172.99	171.05	171.05	1,384
14 Aug 15	171.05000 +3.05	171.10	168.00	168.00	1,660
13 Aug 15	168.00000 +3.00	170.99	165.00	165.00	1,276
12 Aug 15	165.00000 +0.25	165.00	163.50	164.75	1,812
11 Aug 15	164.75000 +0.75	164.75	164.00	164.50	912
10 Aug 15	164.00000 +3.90	164.00	160.10	160.10	2,276
07 Aug 15	160.10001 +0.30	160.10	159.16	159.49	772
06 Aug 15	159.80000 +0.00	160.00	159.50	159.90	532
05 Aug 15	159.80000 -0.10	160.00	159.60	160.00	824
04 Aug 15	159.89999 -0.05	160.10	159.75	159.95	552
03 Aug 15	159.95000 -0.25	160.50	159.50	160.19	1,176
31 Jul 15	160.20000 -0.30	160.60	159.25	160.50	1,516
30 Jul 15	160.50000 +0.45	160.75	160.06	160.06	308
29 Jul 15	160.05000 +0.00	160.25	160.05	160.05	144
28 Jul 15	160.05000 +0.75	160.05	159.30	159.30	1,924
27 Jul 15	159.30000 +0.00	159.30	158.90	158.90	276
24 Jul 15	159.30000 +0.04	159.30	159.15	159.26	1,768
23 Jul 15	159.25999 +0.26	159.26	159.00	159.00	632
22 Jul 15	159.00000 -0.26	159.45	159.00	159.45	2,176
21 Jul 15	159.25999 +0.01	159.60	159.25	159.60	812
20 Jul 15	159.25000 -0.55	159.80	159.25	159.70	580
17 Jul 15	159.80000 +0.00	159.88	159.00	159.80	6,032
16 Jul 15	159.80000 +2.90	159.80	157.00	157.00	3,472
15 Jul 15	156.89999 +0.10	157.00	156.80	156.80	324
14 Jul 15	156.80000 +0.20	156.80	156.59	156.60	296
13 Jul 15	156.60001 +0.25	156.90	156.10	156.35	1,440
10 Jul 15	156.35001 +0.25	156.35	156.05	156.11	1,588
09 Jul 15	156.10001 +0.05	156.25	156.05	156.05	504
08 Jul 15	156.05000 +0.25	159.80	155.40	156.48	8,676
07 Jul 15	155.80000 -0.67	156.48	155.80	156.47	2,188
06 Jul 15	156.47000 -0.03	156.65	156.47	156.50	2,136
03 Jul 15	156.50000 +0.00	156.55	156.50	156.50	324
02 Jul 15	156.50000 +0.03	156.50	156.47	156.47	332
01 Jul 15	156.47000 +0.37	156.47	156.10	156.10	824
30 Jun 15	156.10001 +1.10	156.10	155.00	155.00	1,776
29 Jun 15	155.00000 +1.00	155.50	153.39	153.39	1,852
26 Jun 15	154.00000 +0.61	154.00	153.00	153.39	6,220
25 Jun 15	153.39000 +0.39	153.50	153.01	153.01	1,024
24 Jun 15	153.00000 +0.10	153.00	152.90	152.90	980
23 Jun 15	152.89999 +1.06	152.90	151.84	151.84	2,140
22 Jun 15	151.84000 -0.16	152.01	150.30	152.00	1,776
19 Jun 15	152.00000 -0.70	152.75	152.00	152.70	584
18 Jun 15	152.70000 -0.05	152.75	152.70	152.74	144
17 Jun 15	152.75000 +1.75	152.75	152.00	152.50	32,900
16 Jun 15	151.00000 -0.50	152.50	151.00	152.50	272
15 Jun 15	151.50000 -2.00	153.50	151.50	153.50	1,552
12 Jun 15	153.50000 -0.75	154.50	152.84	154.50	4,716
11 Jun 15	154.25000 +0.25	154.50	153.50	154.50	2,316
10 Jun 15	154.00000 -1.00	155.00	151.51	155.00	1,552
09 Jun 15	155.00000 -0.98	156.00	152.00	155.98	3,452
08 Jun 15	155.98000 +0.00	156.00	155.80	155.98	14,980
05 Jun 15	155.98000 +0.00	156.00	155.38	156.00	83,952
04 Jun 15	155.98000 -0.02	156.00	155.96	156.00	1,928
03 Jun 15	156.00000 -0.01	156.10	155.98	156.01	2,728
02 Jun 15	156.00999 +0.00	156.01	156.01	156.01	160
01 Jun 15	156.00999 -0.01	156.02	156.01	156.02	64
29 May 15	156.02000 +0.06	156.02	155.96	155.96	404
28 May 15	155.96001 +0.00	156.02	155.96	156.02	36
27 May 15	155.96001 -0.05	156.02	155.96	156.01	780
26 May 15	156.00999 +0.01	156.01	156.00	156.00	80
25 May 15	156.00000 +0.00	156.00	156.00	156.00	4
22 May 15	156.00000 -0.01	156.01	156.00	156.01	84
21 May 15	156.00999 +0.01	156.01	156.00	156.00	152
20 May 15	156.00000 +0.01	156.00	155.78	155.78	284
19 May 15	155.99001 -0.01	156.00	155.99	156.00	1,588
18 May 15	156.00000 +0.00	156.00	156.00	156.00	584
15 May 15	156.00000 +1.00	156.00	154.50	155.00	1,120
14 May 15	155.00000 -1.00	156.00	155.00	156.00	324
13 May 15	156.00000 +0.00	156.00	156.00	156.00	1,956
12 May 15	156.00000 +0.80	156.00	153.51	155.20	800
11 May 15	155.20000 +0.20	155.20	154.50	155.05	1,052
08 May 15	155.00000 +0.50	155.86	154.00	155.00	1,140
07 May 15	154.50000 +0.50	154.50	151.33	151.50	1,656
06 May 15	154.00000 +0.75	154.00	151.56	153.80	2,712
05 May 15	153.25000 +0.25	153.25	152.50	152.50	1,888
04 May 15	153.00000 +0.85	153.00	151.99	152.15	840
30 Apr 15	152.14999 +0.16	152.16	151.99	152.00	2,192
29 Apr 15	151.99001 -0.01	152.01	151.68	152.01	1,680
28 Apr 15	152.00000 -1.00	153.00	152.00	153.00	2,112
27 Apr 15	153.00000 +0.00	153.56	150.00	153.01	504
24 Apr 15	153.00000 -4.00	157.00	152.00	157.00	2,948
23 Apr 15	157.00000 -0.36	157.35	157.00	157.35	756
22 Apr 15	157.36000 -0.19	157.50	157.36	157.50	668
21 Apr 15	157.55000 -0.41	157.97	157.55	157.96	712
20 Apr 15	157.96001 -0.03	157.99	157.63	157.99	2,616
17 Apr 15	157.99001 +0.00	157.99	157.36	157.99	692
16 Apr 15	157.99001 -0.92	158.89	157.00	158.89	8,580
15 Apr 15	158.91000 +0.01	158.91	158.70	158.91	708
14 Apr 15	158.89999 +0.54	159.15	158.36	158.36	1,008
13 Apr 15	158.36000 -0.64	159.00	158.36	159.00	4,988
10 Apr 15	159.00000 -0.50	160.00	158.36	159.50	4,144
09 Apr 15	159.50000 +6.12	165.23	155.00	155.00	3,524
08 Apr 15	153.38000 +10.48	155.61	143.10	143.10	13,692
07 Apr 15	142.89999 -0.10	143.01	142.90	142.99	1,268
02 Apr 15	143.00000 +0.00	143.00	142.99	143.00	52
01 Apr 15	143.00000 +0.00	143.00	142.99	143.00	140
31 Mar 15	143.00000 -0.01	143.01	142.95	143.01	840
30 Mar 15	143.00999 +0.01	143.01	143.00	143.00	572
27 Mar 15	143.00000 -0.30	143.30	143.00	143.30	396
26 Mar 15	143.30000 +0.25	143.30	143.00	143.05	1,196
25 Mar 15	143.05000 +0.00	143.05	143.05	143.05	4
24 Mar 15	143.05000 -0.25	143.30	143.05	143.12	860
23 Mar 15	143.30000 -0.14	143.43	143.29	143.43	4,104
20 Mar 15	143.44000 +0.01	143.44	143.44	143.44	56
19 Mar 15	143.42999 -0.01	143.44	143.43	143.44	48
18 Mar 15	143.44000 +0.00	143.44	143.44	143.44	20
17 Mar 15	143.44000 +0.03	143.50	143.41	143.41	1,140
16 Mar 15	143.41000 +0.01	143.41	143.40	143.41	312
13 Mar 15	143.39999 +0.35	143.40	143.00	143.00	3,108
12 Mar 15	143.05000 +0.05	143.05	143.00	143.00	1,760
11 Mar 15	143.00000 -0.01	143.01	143.00	143.01	260
10 Mar 15	143.00999 +0.00	143.05	143.00	143.01	732
09 Mar 15	143.00999 +0.00	143.01	143.01	143.01	2,768
06 Mar 15	143.00999 +0.00	143.20	143.01	143.02	348
05 Mar 15	143.00999 +0.01	143.01	143.01	143.01	204
04 Mar 15	143.00000 -2.99	147.97	143.00	145.99	5,532
03 Mar 15	145.99001 +0.49	146.01	145.99	146.00	196
02 Mar 15	145.50000 +0.00	145.50	145.50	145.50	324
27 Feb 15	145.50000 +0.50	145.50	145.50	145.50	308
26 Feb 15	145.00000 +2.00	145.00	143.01	143.01	464
25 Feb 15	143.00000 +1.50	144.00	141.50	141.50	1,252
24 Feb 15	141.50000 +2.00	141.50	139.50	139.50	800
23 Feb 15	139.50000 +1.96	139.50	138.59	138.60	1,144
20 Feb 15	137.53999 +0.74	137.54	136.81	136.81	372
19 Feb 15	136.80000 +0.30	136.80	136.51	136.51	296
18 Feb 15	136.50000 +0.00	136.51	136.50	136.50	956
17 Feb 15	136.50000 -0.50	137.25	136.50	137.00	1,524
16 Feb 15	137.00000 +0.85	137.00	136.21	136.21	164
13 Feb 15	136.14999 +0.15	136.70	136.00	136.00	304
12 Feb 15	136.00000 +0.80	136.00	136.00	136.00	232
11 Feb 15	135.20000 +0.14	135.21	135.20	135.21	236
10 Feb 15	135.06000 -0.10	135.70	135.06	135.16	2,116
09 Feb 15	135.16000 +0.16	135.16	134.90	134.90	216
06 Feb 15	135.00000 +0.00	135.00	135.00	135.00	264
05 Feb 15	135.00000 +0.00	135.00	135.00	135.00	144
04 Feb 15	135.00000 +0.00	135.00	134.85	135.00	280
03 Feb 15	135.00000 +0.32	135.00	134.68	134.68	204
02 Feb 15	134.67999 -0.48	135.00	134.68	134.68	596
30 Jan 15	135.16000 +0.36	135.16	134.79	134.79	404
29 Jan 15	134.80000 +0.20	134.80	134.60	134.60	208
28 Jan 15	134.60001 +0.00	134.60	134.60	134.60	92
27 Jan 15	134.60001 +1.64	134.60	132.90	132.96	2,000
26 Jan 15	132.96001 +0.16	132.96	132.80	132.81	848
23 Jan 15	132.80000 +0.28	132.80	132.55	132.55	592
22 Jan 15	132.52000 +0.01	132.52	132.51	132.51	140
21 Jan 15	132.50999 +0.01	132.51	132.51	132.51	36
20 Jan 15	132.50000 +0.42	132.50	132.08	132.08	1,504
19 Jan 15	132.08000 +0.04	132.08	132.04	132.04	408
16 Jan 15	132.03999 +0.01	132.08	132.03	132.04	1,080
15 Jan 15	132.03000 +0.00	132.04	132.03	132.03	672
14 Jan 15	132.03000 +0.01	132.03	132.02	132.03	276
13 Jan 15	132.02000 +0.01	132.02	132.01	132.01	264
12 Jan 15	132.00999 +0.00	132.01	132.01	132.01	15,236
09 Jan 15	132.00999 +0.01	132.01	132.01	132.01	148
08 Jan 15	132.00000 -2.29	134.30	130.30	134.30	3,040
07 Jan 15	134.28999 +0.00	134.30	134.27	134.29	448
06 Jan 15	134.28999 +0.00	134.29	134.29	134.29	124
05 Jan 15	134.28999 +0.01	134.29	134.27	134.28	432
02 Jan 15	134.28000 -0.01	134.29	134.28	134.29	636
31 Dec 14	134.28999 +0.00	134.30	134.15	134.29	744
30 Dec 14	134.28999 +0.29	134.60	134.10	134.11	928
29 Dec 14	134.00000 +0.00	134.01	134.00	134.01	192
24 Dec 14	134.00000 -1.00	135.00	134.00	135.00	284
23 Dec 14	135.00000 -0.01	135.01	135.00	135.01	444
22 Dec 14	135.00999 -0.14	135.15	135.01	135.15	1,788
19 Dec 14	135.14999 +0.00	135.16	135.15	135.15	232
18 Dec 14	135.14999 -0.05	135.20	135.07	135.19	308
17 Dec 14	135.20000 +0.13	135.20	135.07	135.07	436
16 Dec 14	135.07001 +0.05	135.07	135.01	135.01	4,012
15 Dec 14	135.02000 +0.00	135.07	135.02	135.02	148
12 Dec 14	135.02000 +0.01	135.07	135.01	135.01	3,244
11 Dec 14	135.00999 +0.01	135.01	135.00	135.00	400
10 Dec 14	135.00000 +0.00	135.00	135.00	135.00	240
09 Dec 14	135.00000 -0.05	135.06	135.00	135.06	1,168
08 Dec 14	135.05000 -0.01	135.07	135.05	135.07	316
05 Dec 14	135.06000 -0.14	135.20	135.06	135.20	240
04 Dec 14	135.20000 +0.05	136.50	134.50	134.50	2,332
03 Dec 14	135.14999 +0.15	135.15	135.01	135.01	360
02 Dec 14	135.00000 +0.00	135.45	135.00	135.00	120
01 Dec 14	135.00000 +0.00	136.99	134.50	136.99	696
28 Nov 14	135.00000 +5.00	138.50	133.00	133.00	7,692
27 Nov 14	130.00000 +0.10	130.00	129.88	129.90	988
26 Nov 14	129.89999 -1.31	131.21	129.90	131.21	1,132
25 Nov 14	131.21001 -0.01	131.22	130.97	131.22	1,260
24 Nov 14	131.22000 +0.02	131.22	131.20	131.20	6,068
21 Nov 14	131.20000 -0.02	131.22	131.20	131.22	476
20 Nov 14	131.22000 -0.28	131.50	131.22	131.50	764
19 Nov 14	131.50000 +0.00	131.51	131.22	131.50	628
18 Nov 14	131.50000 +0.06	131.51	131.44	131.51	212
17 Nov 14	131.44000 +0.00	131.77	131.44	131.45	256
14 Nov 14	131.44000 +1.44	131.44	130.16	130.16	128
13 Nov 14	130.00000 +0.10	131.26	129.91	129.91	1,544
12 Nov 14	129.89999 +0.00	130.10	129.90	129.91	604
11 Nov 14	129.89999 -0.10	130.00	129.90	130.00	96
10 Nov 14	130.00000 +0.70	130.00	129.00	129.31	1,500
07 Nov 14	129.30000 -1.35	130.65	129.30	130.65	984
06 Nov 14	130.64999 +0.00	130.65	130.65	130.65	72
05 Nov 14	130.64999 -0.15	130.80	130.50	130.80	21,528
04 Nov 14	130.80000 +0.40	130.80	130.40	130.40	256
03 Nov 14	130.39999 +0.96	130.40	129.30	129.44	732
31 Oct 14	129.44000 -0.06	129.80	129.44	129.60	324
30 Oct 14	129.50000 +0.00	129.50	129.50	129.50	84
29 Oct 14	129.50000 -0.03	129.60	129.50	129.60	668
28 Oct 14	129.53000 +0.01	129.53	129.50	129.52	296
27 Oct 14	129.52000 +0.07	129.52	129.44	129.45	596
24 Oct 14	129.45000 -0.06	129.51	129.45	129.51	328
23 Oct 14	129.50999 -1.09	131.99	129.51	130.60	796
22 Oct 14	130.60001 +0.60	131.00	129.70	130.00	1,608
21 Oct 14	130.00000 -0.50	131.00	130.00	131.00	1,324
20 Oct 14	130.50000 +2.00	130.50	129.74	129.74	1,756
17 Oct 14	128.50000 -1.48	129.90	128.50	129.90	1,028
16 Oct 14	129.98000 -0.02	130.00	129.90	130.00	1,488
15 Oct 14	130.00000 +0.00	130.01	129.80	130.00	1,600
14 Oct 14	130.00000 +0.00	130.01	129.90	130.01	2,216
13 Oct 14	130.00000 +0.00	130.06	129.99	129.99	600
10 Oct 14	130.00000 +0.86	130.20	129.50	129.50	524
09 Oct 14	129.14000 +0.00	129.15	129.14	129.15	96
08 Oct 14	129.14000 +0.14	129.14	128.99	129.00	76
07 Oct 14	129.00000 +0.64	129.00	127.66	128.36	1,072
06 Oct 14	128.36000 +0.00	128.36	128.36	128.36	4
03 Oct 14	128.36000 +0.01	128.36	128.35	128.35	48
02 Oct 14	128.35001 +0.77	128.35	127.58	127.58	96
01 Oct 14	127.58000 +0.01	127.58	126.00	127.57	40,696
30 Sep 14	127.57000 +1.88	127.57	125.00	125.69	1,288
29 Sep 14	125.69000 -0.01	126.00	125.69	125.70	272
26 Sep 14	125.70000 -0.05	125.70	125.70	125.70	580
25 Sep 14	125.75000 +0.10	126.00	125.75	125.81	13,164
24 Sep 14	125.65000 +0.07	126.00	125.65	125.65	288
23 Sep 14	125.58000 -0.42	126.53	125.58	126.00	128
22 Sep 14	126.00000 +0.70	126.25	125.40	125.40	424
19 Sep 14	125.30000 +0.29	126.00	125.01	125.01	380
18 Sep 14	125.01000 +0.01	125.55	125.01	125.01	540
17 Sep 14	125.00000 +0.00	125.01	125.00	125.01	2,712
16 Sep 14	125.00000 +0.00	125.00	125.00	125.00	100
15 Sep 14	125.00000 -1.00	126.00	124.53	126.00	584
12 Sep 14	126.00000 -0.34	126.53	126.00	126.34	416
11 Sep 14	126.34000 +1.34	126.34	124.02	125.00	1,568
10 Sep 14	125.00000 -0.02	125.02	125.00	125.02	8
09 Sep 14	125.02000 +0.00	126.53	123.01	125.02	392
08 Sep 14	125.02000 -3.17	126.00	124.02	125.00	948
05 Sep 14	128.19000 +0.19	128.19	118.05	128.00	3,952
04 Sep 14	128.00000 +1.98	128.19	126.02	126.02	1,120
03 Sep 14	126.02000 +0.01	127.50	126.01	126.01	684
02 Sep 14	126.01000 -1.76	127.78	126.01	127.77	500
01 Sep 14	127.77000 +0.00	127.78	127.77	127.78	104
29 Aug 14	127.77000 +0.00	128.19	127.77	127.78	4,432
28 Aug 14	127.77000 +0.00	128.19	127.77	127.77	828
27 Aug 14	127.77000 -0.23	127.80	127.77	127.80	512
26 Aug 14	128.00000 +0.00	128.09	127.90	128.00	1,128
25 Aug 14	128.00000 -1.00	128.01	128.00	128.01	1,140
22 Aug 14	129.00000 +0.00	129.01	129.00	129.01	540
21 Aug 14	129.00000 +0.00	129.00	128.90	129.00	720
20 Aug 14	129.00000 +0.00	129.01	128.77	129.00	1,704
19 Aug 14	129.00000 +0.00	129.05	128.50	129.01	1,000
18 Aug 14	129.00000 +0.00	130.00	129.00	129.00	3,104
15 Aug 14	129.00000 +0.00	129.30	129.00	129.00	132
14 Aug 14	129.00000 +0.50	129.10	128.15	128.51	2,076
13 Aug 14	128.50000 -0.60	129.10	128.50	129.10	1,260
12 Aug 14	129.10001 +1.10	129.10	127.50	127.80	3,320
11 Aug 14	128.00000 +0.40	129.00	127.60	127.60	1,564
08 Aug 14	127.60000 -1.63	129.22	127.60	129.22	524
07 Aug 14	129.23000 -0.52	129.75	128.30	129.75	616
06 Aug 14	129.75000 -0.05	129.80	129.70	129.80	332
05 Aug 14	129.80000 -0.20	129.99	128.55	129.99	268
04 Aug 14	130.00000 -3.01	132.95	125.00	132.95	4,740
01 Aug 14	133.00999 -2.39	135.45	133.00	135.45	1,152
31 Jul 14	135.39999 +0.00	135.40	135.00	135.40	1,000
30 Jul 14	135.39999 +0.39	135.50	135.00	135.01	1,308
29 Jul 14	135.00999 +1.47	135.45	133.01	133.54	1,384
28 Jul 14	133.53999 +3.54	133.54	124.00	130.21	1,204
25 Jul 14	130.00000 -12.30	142.30	130.00	142.30	2,636
24 Jul 14	142.30000 -0.69	142.99	142.30	142.99	13,964
23 Jul 14	142.99001 +0.20	143.00	142.94	142.94	3,200
22 Jul 14	142.78999 -0.16	142.94	142.78	142.94	472
21 Jul 14	142.95000 +0.14	142.95	142.78	142.78	3,088
18 Jul 14	142.81000 -0.69	142.82	142.81	142.82	264
17 Jul 14	143.50000 -0.49	143.98	143.00	143.98	248
16 Jul 14	143.99001 -0.01	143.99	143.99	143.99	164
15 Jul 14	144.00000 -5.50	149.50	143.10	144.50	3,236
14 Jul 14	149.50000 -3.10	152.60	149.00	152.60	1,204
11 Jul 14	152.60001 +0.00	153.20	151.75	153.20	1,136
10 Jul 14	152.60001 -1.40	154.00	152.60	154.00	952
09 Jul 14	154.00000 -0.95	154.95	153.94	154.95	1,672
08 Jul 14	154.95000 -0.05	155.00	154.38	155.00	1,248
07 Jul 14	155.00000 +0.00	155.00	154.79	155.00	988
04 Jul 14	155.00000 +0.00	155.00	155.00	155.00	860
03 Jul 14	155.00000 +0.00	155.00	154.99	155.00	476
02 Jul 14	155.00000 +0.00	155.00	155.00	155.00	380
01 Jul 14	155.00000 +0.01	155.00	154.99	154.99	364
30 Jun 14	154.99001 +0.00	155.00	154.99	154.99	1,048
27 Jun 14	154.99001 -0.01	155.00	154.99	155.00	932
26 Jun 14	155.00000 -0.30	155.30	154.80	155.30	1,244
25 Jun 14	155.30000 +0.25	155.30	154.95	155.05	1,168
24 Jun 14	155.05000 +0.05	155.05	155.00	155.00	784
23 Jun 14	155.00000 +0.00	155.00	155.00	155.00	204
20 Jun 14	155.00000 +0.00	155.05	154.85	155.00	948
19 Jun 14	155.00000 +0.50	155.00	154.47	154.50	3,096
18 Jun 14	154.50000 +0.00	154.50	154.00	154.00	856
17 Jun 14	154.50000 +0.50	154.50	153.50	154.00	1,120
16 Jun 14	154.00000 +1.00	154.00	153.00	153.00	1,008
13 Jun 14	153.00000 +0.70	153.00	152.00	152.30	3,752
12 Jun 14	152.30000 +0.35	152.50	150.96	151.96	1,900
11 Jun 14	151.95000 +1.95	152.00	150.00	150.00	1,712
10 Jun 14	150.00000 +3.06	152.00	146.94	146.94	3,644
09 Jun 14	146.94000 +2.95	146.94	143.99	144.00	2,464
06 Jun 14	143.99001 +4.99	143.99	140.00	140.00	27,808
05 Jun 14	139.00000 +7.00	139.00	134.51	134.90	12,664
04 Jun 14	132.00000 +0.00	132.48	131.20	132.20	5,336
03 Jun 14	132.00000 -0.68	132.66	132.00	132.66	1,756
02 Jun 14	132.67999 -0.07	132.70	132.39	132.70	836
30 May 14	132.75000 -0.25	133.00	132.75	133.00	2,000
29 May 14	133.00000 +0.00	133.00	133.00	133.00	116
28 May 14	133.00000 +0.13	133.00	132.87	132.87	3,384
27 May 14	132.87000 +0.08	132.87	132.70	132.79	1,864
26 May 14	132.78999 +0.00	132.79	132.66	132.79	580
23 May 14	132.78999 +0.05	132.79	132.69	132.69	720
22 May 14	132.74001 -0.10	132.84	132.74	132.84	88
21 May 14	132.84000 +0.00	132.84	132.84	132.84	4
20 May 14	132.84000 -0.02	132.84	132.84	132.84	4
19 May 14	132.86000 +0.21	132.86	132.45	132.66	3,192
16 May 14	132.64999 +0.00	132.65	132.50	132.50	304
15 May 14	132.64999 -0.20	132.80	132.65	132.80	440
14 May 14	132.85001 +0.01	132.85	132.84	132.84	8
13 May 14	132.84000 +0.01	132.84	132.84	132.84	4
12 May 14	132.83000 -0.10	132.93	132.77	132.93	2,092
09 May 14	132.92999 +0.01	132.93	132.93	132.93	2,468
08 May 14	132.92000 -0.08	133.00	132.92	132.99	192
07 May 14	133.00000 +0.00	133.01	133.00	133.01	872
06 May 14	133.00000 +0.00	133.00	132.93	132.99	872
05 May 14	133.00000 +0.00	133.00	132.96	133.00	604
02 May 14	133.00000 +0.00	133.00	133.00	133.00	360
30 Apr 14	133.00000 +0.00	133.00	132.99	132.99	224
29 Apr 14	133.00000 +0.00	133.01	133.00	133.00	332
28 Apr 14	133.00000 -0.01	133.01	132.99	133.01	1,188
25 Apr 14	133.00999 +0.01	133.01	133.00	133.00	612
24 Apr 14	133.00000 +0.00	133.00	132.99	133.00	308
23 Apr 14	133.00000 +0.20	133.00	132.80	132.80	2,944
22 Apr 14	132.80000 +0.02	132.80	132.77	132.78	2,804
17 Apr 14	132.78000 +0.01	132.78	132.75	132.77	1,260
16 Apr 14	132.77000 +0.02	132.77	132.60	132.75	868
15 Apr 14	132.75000 -0.15	132.82	132.70	132.74	440
14 Apr 14	132.89999 +0.00	133.00	132.74	132.90	984
11 Apr 14	132.89999 -0.24	133.29	132.90	133.14	1,596
10 Apr 14	133.14000 +0.00	133.29	133.14	133.17	748
09 Apr 14	133.14000 -0.02	133.17	133.14	133.16	392
08 Apr 14	133.16000 +0.01	133.16	133.05	133.15	788
07 Apr 14	133.14999 +0.10	133.15	133.00	133.05	396
04 Apr 14	133.05000 +0.05	133.05	133.00	133.00	432
03 Apr 14	133.00000 +0.26	133.00	132.74	132.74	2,388
02 Apr 14	132.74001 +0.14	132.74	132.60	132.60	2,924
01 Apr 14	132.60001 +0.00	132.62	132.60	132.60	432
31 Mar 14	132.60001 -0.10	132.70	132.60	132.70	26,504
28 Mar 14	132.70000 -0.07	132.77	132.66	132.77	2,792
27 Mar 14	132.77000 +0.02	132.90	132.75	132.75	1,204
26 Mar 14	132.75000 +0.30	132.89	132.40	132.45	1,752
25 Mar 14	132.45000 +0.05	132.90	132.40	132.40	700
24 Mar 14	132.39999 +0.40	132.40	132.00	132.00	3,220
21 Mar 14	132.00000 +1.60	132.00	130.40	130.40	2,960
20 Mar 14	130.39999 +0.40	130.40	129.30	129.95	2,048
19 Mar 14	130.00000 +8.20	130.00	121.80	121.80	4,924
18 Mar 14	121.80000 +1.35	122.90	120.45	120.45	2,440
17 Mar 14	120.45000 +0.46	120.45	119.98	119.99	7,676
14 Mar 14	119.99000 -0.01	120.00	119.99	120.00	1,304
13 Mar 14	120.00000 +0.00	120.00	119.99	120.00	756
12 Mar 14	120.00000 +0.00	120.01	119.99	120.01	744
11 Mar 14	120.00000 +0.00	120.00	119.99	120.00	1,536
10 Mar 14	120.00000 +0.00	120.00	120.00	120.00	5,344
07 Mar 14	120.00000 +0.00	120.00	119.85	120.00	1,896
06 Mar 14	120.00000 +1.05	120.00	118.95	118.95	6,488
05 Mar 14	118.95000 +0.00	118.95	118.95	118.95	36
04 Mar 14	118.95000 -0.02	118.97	118.95	118.97	1,656
03 Mar 14	118.97000 -0.01	119.00	118.97	119.00	256
28 Feb 14	118.98000 -0.01	118.99	118.98	118.99	364
27 Feb 14	118.99000 +0.02	118.99	118.97	118.97	1,408
26 Feb 14	118.97000 +0.22	118.97	118.75	118.75	2,484
25 Feb 14	118.75000 +0.10	118.75	118.68	118.70	1,672
24 Feb 14	118.65000 +0.00	118.70	118.65	118.65	896
21 Feb 14	118.65000 +0.01	118.65	118.64	118.64	600
20 Feb 14	118.64000 -0.21	119.44	118.40	118.85	6,580
19 Feb 14	118.85000 +0.28	118.85	118.50	118.58	5,800
18 Feb 14	118.57000 +0.08	118.57	118.45	118.49	872
17 Feb 14	118.49000 -0.14	118.64	118.49	118.63	3,928
14 Feb 14	118.63000 +0.00	118.63	118.50	118.63	3,052
13 Feb 14	118.63000 +0.01	118.64	118.40	118.63	3,048
12 Feb 14	118.62000 -0.01	118.75	118.55	118.75	1,648
11 Feb 14	118.63000 +0.63	119.05	118.50	118.51	6,256
10 Feb 14	118.00000 +0.25	118.07	117.75	117.75	2,424
07 Feb 14	117.75000 +0.30	117.75	117.38	117.50	2,456
06 Feb 14	117.45000 -0.10	117.75	117.45	117.56	2,636
05 Feb 14	117.55000 +0.39	117.55	117.16	117.16	1,488
04 Feb 14	117.16000 +0.00	117.50	116.96	117.16	8,604
03 Feb 14	117.16000 -0.14	117.50	117.16	117.30	3,660
31 Jan 14	117.30000 +0.30	117.38	116.90	117.00	3,348
30 Jan 14	117.00000 -0.03	117.03	117.00	117.03	416
29 Jan 14	117.03000 +0.13	117.26	116.91	116.91	484
28 Jan 14	116.90000 -0.10	117.00	116.90	117.00	80
27 Jan 14	117.00000 -0.25	117.25	116.75	117.25	14,156
24 Jan 14	117.25000 -0.74	118.00	117.25	117.99	4,140
23 Jan 14	117.99000 -0.01	118.25	117.99	118.00	3,120
22 Jan 14	118.00000 -0.75	118.75	118.00	118.75	1,760
21 Jan 14	118.75000 -0.22	119.00	118.75	118.97	940
20 Jan 14	118.97000 -0.03	119.01	118.97	119.00	736
17 Jan 14	119.00000 +5.39	119.00	113.61	113.61	3,340
16 Jan 14	113.61000 +0.01	113.65	113.60	113.60	436
15 Jan 14	113.60000 +0.05	113.60	113.35	113.55	2,548
14 Jan 14	113.55000 +0.40	113.55	113.50	113.55	1,172
13 Jan 14	113.15000 +1.36	113.15	111.79	111.79	3,628
10 Jan 14	111.79000 +0.01	111.79	111.77	111.78	132
09 Jan 14	111.78000 +0.00	111.78	111.78	111.78	188
08 Jan 14	111.78000 +0.10	111.85	111.67	111.68	920
07 Jan 14	111.68000 +0.01	111.68	111.67	111.67	264
06 Jan 14	111.67000 +0.00	111.67	111.67	111.67	316
03 Jan 14	111.67000 +0.01	111.67	111.65	111.66	624
02 Jan 14	111.66000 +0.00	111.66	111.66	111.66	4
31 Dec 13	111.66000 +0.01	111.66	111.65	111.65	96
30 Dec 13	111.65000 +0.00	111.65	111.65	111.65	4
27 Dec 13	111.65000 +0.00	111.85	111.65	111.65	516
24 Dec 13	111.65000 +0.00	111.66	111.65	111.65	336
23 Dec 13	111.65000 -0.25	111.90	111.65	111.90	124
20 Dec 13	111.90000 +0.15	111.90	111.65	111.75	960
19 Dec 13	111.75000 +0.10	111.75	111.65	111.65	344
18 Dec 13	111.65000 +0.00	111.66	111.65	111.65	524
17 Dec 13	111.65000 -0.07	111.74	111.65	111.72	824
16 Dec 13	111.72000 -0.03	111.75	111.65	111.75	1,012
13 Dec 13	111.75000 +0.05	111.75	111.75	111.75	348
12 Dec 13	111.70000 -0.01	111.71	111.70	111.71	144
11 Dec 13	111.71000 +0.11	111.71	111.71	111.71	4
10 Dec 13	111.60000 -0.10	111.70	111.60	111.70	884
09 Dec 13	111.70000 +0.00	112.00	111.60	111.70	596
06 Dec 13	111.70000 -0.30	112.00	111.60	112.00	988
05 Dec 13	112.00000 -0.50	112.50	111.55	112.50	1,324
04 Dec 13	112.50000 -5.52	118.02	108.01	118.02	4,912
03 Dec 13	118.02000 -0.48	118.43	118.02	118.43	488
02 Dec 13	118.50000 -0.06	118.57	118.50	118.56	3,388
29 Nov 13	118.56000 +0.01	118.56	118.55	118.55	612
28 Nov 13	118.55000 +0.00	118.55	118.55	118.55	124
27 Nov 13	118.55000 +0.00	118.56	118.55	118.55	152
26 Nov 13	118.55000 +0.00	118.55	118.55	118.55	124
25 Nov 13	118.55000 +0.01	118.55	118.53	118.54	436
22 Nov 13	118.54000 +0.01	118.54	118.53	118.53	1,408
21 Nov 13	118.53000 +0.00	118.53	118.53	118.53	4
20 Nov 13	118.53000 +0.01	118.53	118.53	118.53	152
19 Nov 13	118.52000 -0.01	118.53	118.52	118.53	288
18 Nov 13	118.53000 +0.00	118.53	118.53	118.53	264
15 Nov 13	118.53000 -0.01	118.54	118.53	118.54	804
14 Nov 13	118.54000 +0.01	118.54	118.53	118.53	24
13 Nov 13	118.53000 +0.01	118.53	118.52	118.52	252
12 Nov 13	118.52000 +0.00	118.52	118.52	118.52	40
11 Nov 13	118.52000 +0.00	118.52	118.52	118.52	4
08 Nov 13	118.52000 +0.00	118.52	118.52	118.52	44
07 Nov 13	118.52000 +0.02	118.52	118.50	118.50	244
06 Nov 13	118.50000 +0.00	118.50	118.50	118.50	144
05 Nov 13	118.50000 +0.00	118.50	118.50	118.50	32
04 Nov 13	118.50000 +0.26	118.50	118.24	118.24	220
01 Nov 13	118.24000 -0.36	118.61	118.24	118.60	644
31 Oct 13	118.60000 +0.36	118.60	118.24	118.25	2,136
30 Oct 13	118.24000 -0.01	118.25	118.24	118.25	24
29 Oct 13	118.25000 +0.01	118.25	118.24	118.24	20
28 Oct 13	118.24000 +0.00	118.24	118.24	118.24	36
25 Oct 13	118.24000 +0.00	118.24	118.24	118.24	324
24 Oct 13	118.24000 -0.01	118.25	118.24	118.25	64
23 Oct 13	118.25000 +0.25	118.25	118.00	118.00	1,104
22 Oct 13	118.00000 +0.20	118.00	117.80	117.80	2,228
21 Oct 13	117.80000 +0.00	117.90	117.69	117.69	2,300
18 Oct 13	117.80000 +0.00	117.80	117.80	117.80	24
17 Oct 13	117.80000 +0.45	117.80	117.80	117.80	284
16 Oct 13	117.35000 -0.35	117.70	117.35	117.70	764
15 Oct 13	117.70000 -0.02	117.72	117.58	117.72	448
14 Oct 13	117.72000 +0.00	117.72	117.72	117.72	304
11 Oct 13	117.72000 +0.01	117.72	117.72	117.72	120
10 Oct 13	117.71000 -0.89	118.60	117.71	118.60	1,108
09 Oct 13	118.60000 -0.40	119.00	118.60	119.00	284
08 Oct 13	119.00000 +0.00	119.01	118.60	119.01	1,172
07 Oct 13	119.00000 +0.00	119.00	119.00	119.00	204
04 Oct 13	119.00000 -0.10	119.10	119.00	119.10	8
03 Oct 13	119.10000 -0.10	119.20	119.10	119.20	556
02 Oct 13	119.20000 +0.00	119.20	119.20	119.20	104
01 Oct 13	119.20000 -0.36	119.56	119.20	119.56	372
30 Sep 13	119.56000 -0.44	119.56	119.56	119.56	480
27 Sep 13	120.00000 +0.00	120.00	120.00	120.00	1,648
26 Sep 13	120.00000 +0.00	120.00	119.90	120.00	1,440
25 Sep 13	120.00000 +0.00	120.00	120.00	120.00	1,260
24 Sep 13	120.00000 +0.00	120.00	119.99	119.99	164
23 Sep 13	120.00000 +0.00	120.00	119.99	120.00	728
20 Sep 13	120.00000 +0.00	120.00	120.00	120.00	1,204
19 Sep 13	120.00000 +0.00	120.00	119.70	119.75	5,880
18 Sep 13	120.00000 +0.00	120.00	119.90	120.00	3,220
17 Sep 13	120.00000 +0.00	120.10	120.00	120.00	10,996
16 Sep 13	120.00000 -0.23	120.00	119.12	119.99	1,160
13 Sep 13	120.23000 +1.73	120.23	118.51	118.51	30,148
12 Sep 13	118.50000 +0.74	118.50	117.76	117.76	1,072
11 Sep 13	117.76000 +0.41	117.76	117.35	117.35	128
10 Sep 13	117.35000 -0.06	117.55	117.32	117.40	1,680
09 Sep 13	117.41000 +0.01	117.41	117.40	117.40	460
06 Sep 13	117.40000 +0.10	117.55	117.30	117.30	888
05 Sep 13	117.30000 +0.00	117.55	117.30	117.30	172
04 Sep 13	117.30000 +0.20	117.30	117.10	117.10	2,040
03 Sep 13	117.10000 +0.00	117.15	117.09	117.15	1,048
02 Sep 13	117.10000 -0.05	117.15	117.10	117.15	600
30 Aug 13	117.15000 +0.03	117.15	117.12	117.12	1,772
29 Aug 13	117.12000 +0.00	117.12	117.12	117.12	24
28 Aug 13	117.12000 +0.02	117.12	117.04	117.10	1,772
27 Aug 13	117.10000 +0.00	117.10	116.95	116.95	584
26 Aug 13	117.10000 -1.80	117.55	117.10	117.10	2,020
23 Aug 13	118.90000 -0.19	119.09	118.90	119.09	1,068
22 Aug 13	119.09000 +0.00	119.10	119.09	119.09	184
21 Aug 13	119.09000 +0.00	119.09	119.09	119.09	4
20 Aug 13	119.09000 -0.41	119.81	118.98	119.50	1,088
19 Aug 13	119.50000 +0.15	119.84	119.35	119.35	576
16 Aug 13	119.35000 -0.13	119.47	119.35	119.47	540
15 Aug 13	119.48000 -0.27	119.74	119.48	119.74	760
14 Aug 13	119.75000 -0.15	119.90	119.75	119.90	596
13 Aug 13	119.90000 +0.00	120.00	119.90	119.90	148
12 Aug 13	119.90000 +0.25	119.99	119.65	119.65	508
09 Aug 13	119.65000 -0.55	120.20	119.65	119.99	3,184
08 Aug 13	120.20000 +1.22	120.33	118.98	118.98	4,400
07 Aug 13	118.98000 +0.00	118.98	118.98	118.98	2,508
06 Aug 13	118.98000 +0.23	119.00	118.98	119.00	3,776
05 Aug 13	118.75000 +0.41	118.95	118.34	118.34	1,672
02 Aug 13	118.34000 -0.02	118.36	118.34	118.36	388
01 Aug 13	118.36000 +0.03	118.36	118.33	118.33	9,832
31 Jul 13	118.33000 +2.63	118.33	115.70	115.95	576
30 Jul 13	115.70000 +0.75	115.70	114.95	114.95	732
29 Jul 13	114.95000 +0.00	115.00	114.95	114.95	1,168
26 Jul 13	114.95000 +0.95	114.95	113.99	114.00	3,768
25 Jul 13	114.00000 +0.00	114.00	113.50	114.00	1,960
24 Jul 13	114.00000 +4.00	115.75	109.97	109.97	8,216
23 Jul 13	110.00000 +3.20	110.20	106.96	106.96	3,716
22 Jul 13	106.80000 +3.65	106.80	103.20	103.20	9,144
19 Jul 13	103.15000 +2.15	104.00	101.00	101.00	3,256
18 Jul 13	101.00000 +1.00	101.00	99.99	100.00	1,208
17 Jul 13	100.00000 +1.00	100.00	99.00	99.00	1,796
16 Jul 13	99.00000 +0.95	99.00	98.05	98.06	2,904
15 Jul 13	98.05000 +0.17	98.05	97.88	97.88	3,312
12 Jul 13	97.88000 +0.13	97.88	97.75	97.75	2,104
11 Jul 13	97.75000 +0.00	97.75	97.75	97.75	4
10 Jul 13	97.75000 +0.04	97.75	97.71	97.71	1,296
09 Jul 13	97.71000 +0.01	97.71	97.70	97.70	3,140
08 Jul 13	97.70000 +0.00	97.70	97.70	97.70	4
05 Jul 13	97.70000 +0.00	97.70	97.70	97.70	4
04 Jul 13	97.70000 +0.00	97.70	97.70	97.70	4
03 Jul 13	97.70000 +0.00	97.70	97.70	97.70	4
02 Jul 13	97.70000 +0.00	97.71	97.70	97.70	272
01 Jul 13	97.70000 +0.02	97.70	97.70	97.70	32
28 Jun 13	97.68000 +0.13	97.69	97.68	97.69	44
27 Jun 13	97.55000 -0.35	97.91	97.55	97.90	556
26 Jun 13	97.90000 +0.00	97.90	97.90	97.90	4
25 Jun 13	97.90000 +0.00	97.90	97.90	97.90	164
24 Jun 13	97.90000 +0.00	97.90	97.90	97.90	4
21 Jun 13	97.90000 +0.01	97.90	97.89	97.89	648
20 Jun 13	97.89000 +0.00	97.89	97.88	97.89	1,368
19 Jun 13	97.89000 +0.01	97.89	97.88	97.88	236
18 Jun 13	97.88000 +0.00	97.88	97.88	97.88	4
17 Jun 13	97.88000 +0.00	97.88	97.49	97.88	792
14 Jun 13	97.88000 +0.00	97.88	97.88	97.88	204
13 Jun 13	97.88000 -0.07	98.01	97.65	97.95	2,084
12 Jun 13	97.95000 -0.05	98.03	97.95	98.00	2,732
11 Jun 13	98.00000 +0.05	98.00	97.95	97.95	3,728
10 Jun 13	97.95000 +0.00	97.95	97.95	97.95	196
07 Jun 13	97.95000 +0.00	97.95	97.95	97.95	104
06 Jun 13	97.95000 -0.01	97.96	97.95	97.96	304
05 Jun 13	97.96000 -0.04	98.00	97.96	97.98	1,008
04 Jun 13	98.00000 -0.01	98.02	98.00	98.01	2,908
03 Jun 13	98.01000 +0.00	98.04	98.00	98.01	4,880
31 May 13	98.01000 +0.01	98.01	98.00	98.00	1,964
30 May 13	98.00000 +0.00	98.00	98.00	98.00	4
29 May 13	98.00000 +0.00	98.00	98.00	98.00	4
28 May 13	98.00000 +0.00	98.04	98.00	98.00	1,788
27 May 13	98.00000 +0.00	98.04	98.00	98.00	248
24 May 13	98.00000 +2.00	99.00	96.01	96.01	2,692
23 May 13	96.00000 +1.20	96.00	94.81	94.81	4,308
22 May 13	94.80000 +0.00	94.80	94.80	94.80	24
21 May 13	94.80000 +0.00	94.80	94.80	94.80	4
20 May 13	94.80000 +0.00	94.80	94.80	94.80	244
17 May 13	94.80000 +0.00	94.85	94.80	94.80	128
16 May 13	94.80000 +0.20	94.80	94.60	94.60	840
15 May 13	94.60000 +0.00	94.60	94.60	94.60	48
14 May 13	94.60000 +0.52	94.60	94.08	94.08	3,344
13 May 13	94.08000 +0.00	94.08	94.08	94.08	324
10 May 13	94.08000 +0.00	94.08	94.08	94.08	208
09 May 13	94.08000 +0.00	94.08	94.08	94.08	4
08 May 13	94.08000 +0.00	94.08	94.08	94.08	4
07 May 13	94.08000 -0.07	94.15	94.08	94.15	484
06 May 13	94.15000 -0.33	94.48	94.15	94.48	1,392
03 May 13	94.48000 +0.00	94.48	94.48	94.48	204
02 May 13	94.48000 +0.00	94.48	94.48	94.48	4
30 Apr 13	94.48000 +0.40	94.48	94.08	94.08	2,816
29 Apr 13	94.08000 +0.00	94.08	94.08	94.08	48
26 Apr 13	94.08000 +0.00	94.08	94.08	94.08	252
25 Apr 13	94.08000 -0.12	94.20	94.08	94.20	736
24 Apr 13	94.20000 +0.01	94.20	94.00	94.19	256
23 Apr 13	94.19000 -0.03	94.25	94.00	94.25	3,396
22 Apr 13	94.22000 +0.00	94.22	94.22	94.22	764
19 Apr 13	94.22000 +0.22	94.22	94.00	94.00	2,344
18 Apr 13	94.00000 +0.27	94.00	93.73	93.73	668
17 Apr 13	93.73000 -0.09	93.82	93.73	93.82	17,904
16 Apr 13	93.82000 +0.00	93.82	93.82	93.82	4
15 Apr 13	93.82000 -0.45	94.48	93.82	94.27	58,232
12 Apr 13	94.27000 -0.73	95.00	94.27	95.00	840
11 Apr 13	95.00000 -0.40	95.51	94.99	95.51	3,836
10 Apr 13	95.40000 +0.07	95.40	95.30	95.33	856
09 Apr 13	95.33000 -0.17	95.50	95.33	95.50	476
08 Apr 13	95.50000 -0.05	95.55	95.49	95.55	360
05 Apr 13	95.55000 +0.00	95.55	95.54	95.55	336
04 Apr 13	95.55000 -0.04	95.59	95.52	95.59	420
03 Apr 13	95.59000 +0.00	95.59	95.52	95.59	1,016
02 Apr 13	95.59000 +0.59	95.59	94.69	94.69	1,784
28 Mar 13	95.00000 +1.07	95.00	93.93	93.93	4,644
27 Mar 13	93.93000 +0.01	93.93	93.91	93.92	196
26 Mar 13	93.92000 -0.03	93.96	93.92	93.95	252
25 Mar 13	93.95000 +0.01	93.95	93.94	93.94	108
22 Mar 13	93.94000 +0.00	93.95	93.00	93.94	440
21 Mar 13	93.94000 -0.06	94.00	93.01	94.00	504
20 Mar 13	94.00000 +0.00	94.00	93.05	94.00	272
19 Mar 13	94.00000 -0.40	94.41	93.05	94.40	496
18 Mar 13	94.40000 -1.19	95.60	93.05	95.59	776
15 Mar 13	95.59000 +0.32	95.59	91.02	95.27	4,160
14 Mar 13	95.27000 -0.06	95.54	94.55	95.33	2,036
13 Mar 13	95.33000 +0.01	95.33	95.32	95.32	188
12 Mar 13	95.32000 -0.17	95.49	95.32	95.49	328
11 Mar 13	95.49000 -0.12	95.62	95.40	95.61	1,588
08 Mar 13	95.61000 +0.00	95.62	95.60	95.61	352
07 Mar 13	95.61000 +0.01	95.61	95.60	95.60	164
06 Mar 13	95.60000 +0.00	95.61	95.50	95.60	812
05 Mar 13	95.60000 -0.39	96.00	94.50	95.99	1,816
04 Mar 13	95.99000 +0.00	96.00	95.99	95.99	304
01 Mar 13	95.99000 +0.01	95.99	95.76	95.98	728
28 Feb 13	95.98000 -0.02	96.00	95.80	96.00	2,256
27 Feb 13	96.00000 -0.44	96.45	95.80	96.44	644
26 Feb 13	96.44000 -0.21	96.65	95.52	96.65	1,092
25 Feb 13	96.65000 -0.60	97.30	96.50	97.25	1,120
22 Feb 13	97.25000 +0.05	97.25	97.00	97.20	1,408
21 Feb 13	97.20000 +0.01	97.20	96.75	97.19	736
20 Feb 13	97.19000 -0.44	97.64	96.90	97.32	2,260
19 Feb 13	97.63000 +0.01	97.63	97.62	97.62	172
18 Feb 13	97.62000 +0.12	98.34	97.36	97.50	2,064
15 Feb 13	97.50000 +0.41	97.50	97.10	97.10	2,836
14 Feb 13	97.09000 +0.03	97.09	97.06	97.06	816
13 Feb 13	97.06000 +0.00	97.06	97.06	97.06	480
12 Feb 13	97.06000 -0.01	97.09	97.06	97.08	1,024
11 Feb 13	97.07000 -0.02	97.10	96.95	97.09	1,004
08 Feb 13	97.09000 +0.09	97.09	96.90	96.95	2,012
07 Feb 13	97.00000 +0.00	97.06	97.00	97.00	408
06 Feb 13	97.00000 +0.00	97.02	97.00	97.00	468
05 Feb 13	97.00000 -1.00	98.00	97.00	98.00	608
04 Feb 13	98.00000 -0.69	98.00	97.00	98.00	1,504
01 Feb 13	98.69000 +0.69	99.78	98.00	99.78	2,528
31 Jan 13	98.00000 +1.51	98.00	96.01	96.49	2,924
30 Jan 13	96.49000 +0.59	96.49	95.89	95.90	3,100
29 Jan 13	95.90000 +0.75	96.10	95.00	95.15	3,848
28 Jan 13	95.15000 +0.15	95.15	94.85	95.00	2,212
25 Jan 13	95.00000 +0.15	95.00	94.76	94.85	5,648
24 Jan 13	94.85000 +0.10	94.85	94.00	94.76	4,216
23 Jan 13	94.75000 -0.15	94.80	93.00	94.00	5,444
22 Jan 13	94.90000 +7.16	94.90	87.75	87.75	16,544
21 Jan 13	87.74000 +1.24	87.85	86.50	86.60	4,896
18 Jan 13	86.50000 +0.40	86.50	86.10	86.10	2,460
17 Jan 13	86.10000 +0.15	86.10	85.95	85.95	3,196
16 Jan 13	85.95000 +0.00	85.99	85.95	85.95	220
15 Jan 13	85.95000 -0.05	86.00	85.95	86.00	660
14 Jan 13	86.00000 +2.24	86.00	83.76	83.91	6,792
11 Jan 13	83.76000 +0.41	83.76	83.70	83.70	888
10 Jan 13	83.35000 +0.04	83.50	83.31	83.31	800
09 Jan 13	83.31000 -0.59	83.99	83.30	83.90	5,672
08 Jan 13	83.90000 +0.40	83.90	83.52	83.52	888
07 Jan 13	83.50000 +0.50	83.62	83.00	83.00	6,920
04 Jan 13	83.00000 +0.80	83.00	82.20	82.21	2,660
03 Jan 13	82.20000 +0.22	82.20	81.95	81.98	2,448
02 Jan 13	81.98000 +0.00	81.99	81.98	81.99	32
31 Dec 12	81.98000 +0.53	81.98	81.45	81.45	2,440
28 Dec 12	81.45000 +0.00	81.45	81.45	81.45	4
27 Dec 12	81.45000 +0.00	81.55	81.45	81.45	412
24 Dec 12	81.45000 +0.18	81.60	81.28	81.28	1,976
21 Dec 12	81.27000 -0.19	81.46	80.90	81.46	1,640
20 Dec 12	81.46000 +0.01	81.46	81.26	81.45	1,812
19 Dec 12	81.45000 +0.85	81.50	80.45	80.60	3,156
18 Dec 12	80.60000 +0.62	80.60	80.00	80.00	83,952
17 Dec 12	79.98000 +1.10	79.98	79.00	79.00	704
14 Dec 12	78.88000 +0.51	79.00	78.37	78.37	852
13 Dec 12	78.37000 +0.26	78.74	78.11	78.11	3,312
12 Dec 12	78.11000 -0.44	78.56	78.11	78.55	1,628
11 Dec 12	78.55000 +1.90	78.55	76.64	76.65	3,968
10 Dec 12	76.65000 +0.67	76.74	76.10	76.10	6,660
07 Dec 12	75.98000 -0.01	75.99	75.87	75.99	1,840
06 Dec 12	75.99000 -0.02	76.01	75.89	76.01	2,284
05 Dec 12	76.01000 +0.01	76.01	75.88	76.01	676
04 Dec 12	76.00000 +0.00	76.01	75.90	76.00	708
03 Dec 12	76.00000 -0.01	76.02	75.92	76.01	3,200
30 Nov 12	76.01000 +0.03	76.01	75.96	76.00	210,420
29 Nov 12	75.98000 -0.02	76.00	75.98	76.00	576
28 Nov 12	76.00000 +0.00	76.00	75.98	76.00	1,396
27 Nov 12	76.00000 +0.02	76.00	75.95	75.98	1,608
26 Nov 12	75.98000 -0.03	76.01	75.98	76.00	1,092
23 Nov 12	76.01000 +0.01	76.01	75.99	76.01	1,492
22 Nov 12	76.00000 +0.00	76.01	76.00	76.01	1,212
21 Nov 12	76.00000 -0.03	76.03	76.00	76.03	1,076
20 Nov 12	76.03000 +0.03	76.03	76.00	76.02	2,088
19 Nov 12	76.00000 -0.07	76.07	76.00	76.07	2,260
16 Nov 12	76.07000 +0.04	76.10	76.00	76.03	4,088
15 Nov 12	76.03000 +0.01	76.03	75.95	76.02	1,680
14 Nov 12	76.02000 +0.11	76.02	75.98	76.00	2,296
13 Nov 12	75.91000 -0.09	76.02	75.91	76.00	2,116
12 Nov 12	76.00000 -0.01	76.02	76.00	76.01	1,072
09 Nov 12	76.01000 +0.00	76.03	76.00	76.02	3,116
08 Nov 12	76.01000 +0.00	76.03	76.01	76.03	1,280
07 Nov 12	76.01000 -0.02	76.03	76.01	76.03	2,204
06 Nov 12	76.03000 +0.00	76.03	76.01	76.03	3,212
05 Nov 12	76.03000 -0.07	76.15	76.03	76.15	4,300
02 Nov 12	76.10000 +0.01	76.10	76.08	76.09	1,052
01 Nov 12	76.09000 +0.00	76.09	76.09	76.09	396
31 Oct 12	76.09000 +0.01	76.09	76.05	76.08	704
30 Oct 12	76.08000 +0.01	76.08	76.04	76.07	1,616
29 Oct 12	76.07000 +0.02	76.07	76.05	76.05	40,520
26 Oct 12	76.05000 +0.00	76.06	76.05	76.06	1,412
25 Oct 12	76.05000 +0.01	76.08	76.04	76.04	956
24 Oct 12	76.04000 +0.01	76.04	76.00	76.03	3,120
23 Oct 12	76.03000 -0.05	76.08	76.03	76.08	1,004
22 Oct 12	76.08000 -0.01	76.09	76.08	76.09	824
19 Oct 12	76.09000 +0.01	76.09	75.99	76.09	2,864
18 Oct 12	76.08000 +0.03	76.09	76.02	76.05	1,392
17 Oct 12	76.05000 +0.04	76.10	76.01	76.01	1,444
16 Oct 12	76.01000 +0.01	76.01	76.00	76.01	1,088
15 Oct 12	76.00000 -0.03	76.04	76.00	76.02	1,036
12 Oct 12	76.03000 +0.02	76.03	75.98	76.01	1,192
11 Oct 12	76.01000 +0.06	76.01	75.94	75.94	1,480
10 Oct 12	75.95000 -0.05	76.00	75.90	76.00	680
09 Oct 12	76.00000 +0.00	76.00	75.95	76.00	896
08 Oct 12	76.00000 +0.00	76.01	75.99	76.00	1,612
05 Oct 12	76.00000 +0.00	76.00	75.90	76.00	1,840
04 Oct 12	76.00000 +0.00	77.00	76.00	76.00	40,280
03 Oct 12	76.00000 +0.00	76.05	75.88	76.05	2,076
02 Oct 12	76.00000 -2.74	78.74	76.00	78.74	2,528
01 Oct 12	78.74000 -0.26	79.00	78.55	79.00	1,228
28 Sep 12	79.00000 -2.40	81.35	79.00	81.35	2,036
27 Sep 12	81.40000 -0.85	82.23	81.40	82.23	2,776
26 Sep 12	82.25000 -0.97	83.22	82.25	83.22	5,336
25 Sep 12	83.22000 -0.22	83.44	83.22	83.42	1,864
24 Sep 12	83.44000 -0.11	83.55	83.44	83.55	2,636
21 Sep 12	83.55000 +0.05	83.55	83.35	83.50	6,072
20 Sep 12	83.50000 -0.09	83.59	83.49	83.59	1,772
19 Sep 12	83.59000 -0.06	83.65	83.59	83.65	1,320
18 Sep 12	83.65000 +0.05	83.65	83.59	83.60	692
17 Sep 12	83.60000 +0.00	83.60	83.49	83.60	756
14 Sep 12	83.60000 +0.14	83.65	83.45	83.46	2,236
13 Sep 12	83.46000 +0.00	83.46	83.46	83.46	104
12 Sep 12	83.46000 +0.00	83.46	83.44	83.46	716
11 Sep 12	83.46000 +0.00	83.46	83.46	83.46	444
10 Sep 12	83.46000 +0.01	83.46	83.45	83.45	652
07 Sep 12	83.45000 +0.01	83.45	83.44	83.44	84
06 Sep 12	83.44000 +0.00	83.44	83.44	83.44	164
05 Sep 12	83.44000 +0.04	83.44	83.41	83.41	164
04 Sep 12	83.40000 -0.01	83.41	83.40	83.41	788
03 Sep 12	83.41000 +0.00	83.41	83.40	83.41	176
31 Aug 12	83.41000 +0.01	83.41	83.40	83.40	1,444
30 Aug 12	83.40000 +0.20	83.40	83.18	83.20	1,140
29 Aug 12	83.20000 +0.00	83.20	83.20	83.20	184
28 Aug 12	83.20000 -1.80	83.21	83.19	83.20	1,076
27 Aug 12	85.00000 +0.00	85.02	85.00	85.00	164
24 Aug 12	85.00000 +0.00	85.02	84.99	85.00	576
23 Aug 12	85.00000 +0.01	85.10	84.99	84.99	3,452
22 Aug 12	84.99000 -0.05	85.05	84.99	85.00	716
21 Aug 12	85.04000 +0.00	85.04	85.00	85.04	684
20 Aug 12	85.04000 +0.00	85.04	85.00	85.04	868
17 Aug 12	85.04000 +0.04	85.04	85.00	85.00	476
16 Aug 12	85.00000 -0.01	85.01	85.00	85.01	184
15 Aug 12	85.01000 +0.01	85.01	85.00	85.00	556
14 Aug 12	85.00000 +0.00	85.10	85.00	85.00	492
13 Aug 12	85.00000 -0.10	85.28	85.00	85.10	1,232
10 Aug 12	85.10000 +0.02	85.15	85.08	85.08	632
09 Aug 12	85.08000 -0.01	85.10	85.04	85.09	1,548
08 Aug 12	85.09000 +0.00	85.09	85.04	85.09	628
07 Aug 12	85.09000 +0.04	85.09	85.04	85.05	392
06 Aug 12	85.05000 +0.00	85.10	85.05	85.06	412
03 Aug 12	85.05000 +0.00	85.10	85.05	85.05	264
02 Aug 12	85.05000 +0.05	85.05	85.00	85.00	52
01 Aug 12	85.00000 +0.05	85.00	84.95	84.95	2,448
31 Jul 12	84.95000 +0.00	84.95	84.95	84.95	116
30 Jul 12	84.95000 +0.10	84.95	84.85	84.85	28
27 Jul 12	84.85000 -0.05	85.01	84.85	85.01	1,968
26 Jul 12	84.90000 +0.00	85.00	84.90	84.90	2,544
25 Jul 12	84.90000 +0.71	84.90	84.19	84.19	1,580
24 Jul 12	84.19000 +0.04	84.19	84.15	84.15	24
23 Jul 12	84.15000 +0.15	84.15	83.95	84.00	904
20 Jul 12	84.00000 +0.00	84.00	83.95	84.00	4,644
19 Jul 12	84.00000 +0.26	84.00	83.74	83.74	6,004
18 Jul 12	83.74000 +0.00	83.74	83.74	83.74	36
17 Jul 12	83.74000 +0.77	83.74	82.97	83.00	1,152
16 Jul 12	82.97000 +0.00	82.97	82.97	82.97	148
13 Jul 12	82.97000 -0.09	83.00	82.00	83.00	3,048
12 Jul 12	83.06000 +0.00	83.06	83.00	83.06	268
11 Jul 12	83.06000 -0.22	83.29	83.06	83.28	932
10 Jul 12	83.28000 +0.00	83.28	83.28	83.28	4
09 Jul 12	83.28000 +0.00	83.28	83.28	83.28	444
06 Jul 12	83.28000 +0.00	83.36	82.90	83.36	240
05 Jul 12	83.28000 +0.28	83.28	82.90	83.28	1,340
04 Jul 12	83.00000 +0.00	83.01	83.00	83.01	472
03 Jul 12	83.00000 -0.90	83.90	83.00	83.20	980
02 Jul 12	83.90000 +0.34	83.90	83.56	83.56	1,432
29 Jun 12	83.56000 +3.81	83.56	79.75	79.75	3,604
28 Jun 12	79.75000 +0.46	79.75	79.29	79.29	700
27 Jun 12	79.29000 -0.05	79.35	79.00	79.34	412
26 Jun 12	79.34000 +0.05	79.35	78.60	79.29	524
25 Jun 12	79.29000 +0.00	79.29	79.29	79.29	8
22 Jun 12	79.29000 -0.46	79.75	78.60	79.75	1,144
21 Jun 12	79.75000 -0.79	80.51	79.30	80.51	580
20 Jun 12	80.54000 -0.31	80.85	78.00	80.80	6,320
19 Jun 12	80.85000 +0.05	80.85	80.50	80.80	53,660
18 Jun 12	80.80000 +0.00	80.80	80.60	80.80	504
15 Jun 12	80.80000 +0.00	80.80	80.55	80.80	556
14 Jun 12	80.80000 -1.20	81.75	80.10	81.75	6,440
13 Jun 12	82.00000 -1.55	83.50	82.00	83.50	3,692
12 Jun 12	83.55000 -0.52	84.07	83.55	84.07	1,108
11 Jun 12	84.07000 +0.02	84.10	84.05	84.05	76,972
08 Jun 12	84.05000 +0.05	84.05	83.79	84.00	7,492
07 Jun 12	84.00000 +0.00	84.02	83.90	84.00	14,132
06 Jun 12	84.00000 +0.00	84.00	83.77	84.00	624
05 Jun 12	84.00000 -0.19	84.36	84.00	84.22	832
04 Jun 12	84.19000 -0.02	84.21	84.19	84.21	384
01 Jun 12	84.21000 +0.01	84.21	84.19	84.20	420
31 May 12	84.20000 +0.00	84.25	84.20	84.25	2,320
30 May 12	84.20000 +0.01	84.20	84.20	84.20	756
29 May 12	84.19000 +0.70	84.20	83.43	83.49	1,936
28 May 12	83.49000 +0.05	83.49	83.44	83.44	136
25 May 12	83.44000 -0.04	83.48	82.80	83.48	29,976
24 May 12	83.48000 -0.52	84.95	83.48	84.50	7,836
23 May 12	84.00000 +0.00	84.00	84.00	84.00	100
22 May 12	84.00000 +0.04	84.00	83.80	83.96	336
21 May 12	83.96000 +0.44	83.96	83.52	83.52	1,024
18 May 12	83.52000 +0.27	83.52	83.50	83.52	2,084
17 May 12	83.25000 -0.25	83.50	83.25	83.50	84
16 May 12	83.50000 +0.00	83.50	83.50	83.50	60
15 May 12	83.50000 +0.00	83.50	83.50	83.50	60
14 May 12	83.50000 -0.01	83.51	83.50	83.51	112
11 May 12	83.51000 -0.54	83.84	83.40	83.84	1,704
10 May 12	84.05000 -0.01	84.06	84.05	84.06	204
09 May 12	84.06000 -0.74	84.80	84.06	84.80	2,128
08 May 12	84.80000 +0.05	84.80	84.75	84.75	692
07 May 12	84.75000 +0.04	84.75	84.71	84.71	88
04 May 12	84.71000 -0.28	84.99	84.30	84.99	42,064
03 May 12	84.99000 -0.01	85.00	84.99	85.00	72
02 May 12	85.00000 -0.18	85.18	85.00	85.18	728
30 Apr 12	85.18000 +0.00	85.20	85.18	85.18	4,684
27 Apr 12	85.18000 -0.46	85.64	85.18	85.64	1,124
26 Apr 12	85.64000 +0.00	85.64	85.64	85.64	224
25 Apr 12	85.64000 +0.00	85.65	85.64	85.65	884
24 Apr 12	85.64000 +0.00	85.64	85.64	85.64	84
23 Apr 12	85.64000 -0.11	85.75	85.64	85.75	348
20 Apr 12	85.75000 -0.01	85.78	85.75	85.76	1,120
19 Apr 12	85.76000 -0.04	85.79	85.64	85.78	16,912
18 Apr 12	85.80000 +0.00	85.80	85.79	85.80	252
17 Apr 12	85.80000 +0.00	85.80	85.80	85.80	336
16 Apr 12	85.80000 -0.10	85.85	85.65	85.85	2,232
13 Apr 12	85.90000 +0.00	85.90	85.65	85.90	3,104
12 Apr 12	85.90000 +0.41	85.90	85.49	85.49	544
11 Apr 12	85.49000 +0.64	85.49	84.28	85.30	2,580
10 Apr 12	84.85000 +0.00	86.10	84.85	85.99	6,748
05 Apr 12	84.85000 +0.66	84.85	84.19	84.19	3,468
04 Apr 12	84.19000 -0.01	84.20	84.19	84.20	492
03 Apr 12	84.20000 +0.70	84.50	83.44	83.50	1,796
02 Apr 12	83.50000 -0.40	83.90	83.50	83.90	152
30 Mar 12	83.90000 +0.78	83.90	83.12	83.12	2,112
29 Mar 12	83.12000 +0.00	83.12	83.12	83.12	456
28 Mar 12	83.12000 +0.00	83.12	83.12	83.12	164
27 Mar 12	83.12000 +0.12	83.12	82.90	82.92	1,884
26 Mar 12	83.00000 +0.31	83.00	82.69	82.69	21,404
23 Mar 12	82.69000 +0.00	82.80	82.69	82.69	240
22 Mar 12	82.69000 +0.43	82.69	82.26	82.26	588
21 Mar 12	82.26000 +0.82	82.26	81.44	81.44	1,624
20 Mar 12	81.44000 +0.44	81.44	80.26	80.26	2,524
19 Mar 12	81.00000 +0.00	81.01	80.96	81.00	1,040
16 Mar 12	81.00000 -0.19	82.55	80.44	81.19	5,144
15 Mar 12	81.19000 -0.01	81.39	80.57	81.39	1,316
14 Mar 12	81.20000 -1.30	82.50	79.00	82.50	2,944
13 Mar 12	82.50000 -0.60	83.10	82.00	83.10	968
12 Mar 12	83.10000 -0.52	83.80	83.10	83.80	536
09 Mar 12	83.62000 -0.28	83.89	83.62	83.89	784
08 Mar 12	83.90000 -0.02	84.00	83.85	83.92	1,144
07 Mar 12	83.92000 -0.08	84.00	83.92	84.00	1,004
06 Mar 12	84.00000 +0.08	84.00	83.92	83.92	208
05 Mar 12	83.92000 +0.00	84.00	83.92	83.92	136
02 Mar 12	83.92000 -0.08	84.00	83.92	84.00	276
01 Mar 12	84.00000 +0.00	84.45	83.50	84.00	1,080
29 Feb 12	84.00000 -0.50	84.50	84.00	84.50	888
28 Feb 12	84.50000 +0.00	84.50	84.49	84.49	248
27 Feb 12	84.50000 +0.00	84.50	84.50	84.50	236
24 Feb 12	84.50000 -0.35	84.85	84.50	84.85	1,096
23 Feb 12	84.85000 +0.35	84.85	84.50	84.50	2,180
22 Feb 12	84.50000 +0.08	84.50	84.41	84.42	2,516
21 Feb 12	84.42000 +0.02	84.44	84.39	84.40	3,164
20 Feb 12	84.40000 +0.01	84.40	84.39	84.39	1,476
17 Feb 12	84.39000 +0.00	84.39	84.39	84.39	364
16 Feb 12	84.39000 +0.42	84.39	83.65	83.97	3,196
15 Feb 12	83.97000 -0.43	84.40	83.97	84.40	3,032
14 Feb 12	84.40000 +0.00	84.40	84.39	84.40	856
13 Feb 12	84.40000 +0.00	84.40	84.24	84.40	1,124
10 Feb 12	84.40000 +0.40	84.40	84.00	84.00	4,024
09 Feb 12	84.00000 +0.03	84.39	83.96	83.97	2,772
08 Feb 12	83.97000 -0.03	84.23	83.97	83.99	760
07 Feb 12	84.00000 -0.40	84.39	84.00	84.39	712
06 Feb 12	84.40000 +0.41	84.40	83.50	83.50	3,596
03 Feb 12	83.99000 +0.28	84.00	82.80	83.71	8,236
02 Feb 12	83.71000 +1.21	83.71	82.50	82.50	3,972
01 Feb 12	82.50000 +0.54	82.74	81.96	81.96	1,572
31 Jan 12	81.96000 +0.47	81.96	81.45	81.45	5,608
30 Jan 12	81.49000 -0.01	81.50	81.49	81.50	532
27 Jan 12	81.50000 -0.39	81.89	81.50	81.89	252
26 Jan 12	81.89000 +0.47	81.89	80.96	81.42	2,716
25 Jan 12	81.42000 -0.58	82.00	81.42	82.00	1,180
24 Jan 12	82.00000 +0.00	82.25	81.74	82.00	1,236
23 Jan 12	82.00000 -0.50	82.50	81.80	82.50	1,352
20 Jan 12	82.50000 +0.30	82.50	82.00	82.20	1,872
19 Jan 12	82.20000 +0.40	82.20	81.80	81.89	1,444
18 Jan 12	81.80000 +0.06	81.80	81.73	81.74	548
17 Jan 12	81.74000 +0.05	81.74	81.67	81.69	720
16 Jan 12	81.69000 +0.02	81.70	81.40	81.67	1,284
13 Jan 12	81.67000 +0.67	81.67	81.00	81.00	1,504
12 Jan 12	81.00000 -0.20	81.28	80.89	81.20	1,052
11 Jan 12	81.20000 -0.07	81.27	81.04	81.27	316
10 Jan 12	81.27000 -0.10	81.65	81.00	81.37	12,696
09 Jan 12	81.37000 -0.03	81.40	80.78	81.40	2,012
06 Jan 12	81.40000 +0.75	81.73	80.80	81.39	1,436
05 Jan 12	80.65000 +0.65	81.79	80.65	81.00	10,272
04 Jan 12	80.00000 -0.05	80.50	80.00	80.05	1,004
03 Jan 12	80.05000 +0.50	80.24	79.55	79.55	1,588
02 Jan 12	79.55000 +0.05	79.65	79.50	79.50	1,240
30 Dec 11	79.50000 +1.01	79.50	78.05	78.49	3,296
29 Dec 11	78.49000 +0.14	78.50	78.35	78.35	1,656
28 Dec 11	78.35000 +0.05	78.35	78.05	78.35	844
27 Dec 11	78.30000 +0.00	78.30	78.15	78.30	432
23 Dec 11	78.30000 +0.00	78.30	78.22	78.30	596
22 Dec 11	78.30000 -0.50	78.80	77.32	78.80	3,268
21 Dec 11	78.80000 +0.00	79.00	78.49	78.80	2,476
20 Dec 11	78.80000 +0.00	79.00	78.80	78.80	16,104
19 Dec 11	78.80000 +0.03	78.80	78.77	78.77	388
16 Dec 11	78.77000 +0.03	78.77	78.69	78.74	988
15 Dec 11	78.74000 +0.04	78.74	78.70	78.70	124
14 Dec 11	78.70000 +0.15	78.70	78.50	78.54	744
13 Dec 11	78.55000 +0.00	78.55	78.55	78.55	52
12 Dec 11	78.55000 +0.05	78.55	78.45	78.50	10,952
09 Dec 11	78.50000 +0.00	78.61	78.40	78.50	3,716
08 Dec 11	78.50000 +0.00	78.63	78.40	78.40	24,424
07 Dec 11	78.50000 +0.28	78.50	78.21	78.22	944
06 Dec 11	78.22000 +0.01	78.22	78.21	78.21	88
05 Dec 11	78.21000 -0.78	79.00	78.21	78.99	4,736
02 Dec 11	78.99000 +0.73	78.99	78.19	78.26	2,248
01 Dec 11	78.26000 -0.74	78.63	78.26	78.63	1,324
30 Nov 11	79.00000 +0.20	79.00	78.01	78.80	2,044
29 Nov 11	78.80000 +0.11	78.80	78.65	78.69	368
28 Nov 11	78.69000 +0.99	78.69	77.56	77.70	1,180
25 Nov 11	77.70000 +0.00	77.80	77.29	77.70	3,116
24 Nov 11	77.70000 +0.85	77.70	76.85	76.85	2,356
23 Nov 11	76.85000 -0.15	77.01	76.85	77.00	656
22 Nov 11	77.00000 -0.40	77.40	76.85	77.40	2,856
21 Nov 11	77.40000 +0.33	77.40	76.85	77.07	3,988
18 Nov 11	77.07000 +0.07	77.07	76.87	76.87	1,132
17 Nov 11	77.00000 +0.00	77.00	76.88	77.00	332
16 Nov 11	77.00000 +0.12	77.01	76.87	76.88	1,088
15 Nov 11	76.88000 -0.02	77.01	76.88	76.90	636
14 Nov 11	76.90000 -0.12	77.02	76.59	77.02	1,396
11 Nov 11	77.02000 +0.00	77.02	77.02	77.02	624
10 Nov 11	77.02000 +0.02	77.02	77.00	77.00	456
09 Nov 11	77.00000 +0.81	77.00	76.19	76.19	1,240
08 Nov 11	76.19000 +0.01	76.19	76.18	76.18	404
07 Nov 11	76.18000 +0.00	76.27	75.65	76.19	6,408
04 Nov 11	76.18000 +2.05	76.18	74.12	74.13	2,168
03 Nov 11	74.13000 +0.03	74.13	74.13	74.13	4
02 Nov 11	74.10000 -0.02	74.10	74.10	74.10	240
01 Nov 11	74.12000 -0.43	74.55	73.99	74.54	856
31 Oct 11	74.55000 +0.56	74.55	73.99	73.99	1,304
28 Oct 11	73.99000 +1.01	73.99	72.98	72.98	1,824
27 Oct 11	72.98000 +0.64	72.98	72.09	72.34	1,204
26 Oct 11	72.34000 +0.25	72.34	71.89	72.09	748
25 Oct 11	72.09000 +0.09	72.09	71.92	71.97	1,468
24 Oct 11	72.00000 +1.06	72.00	70.94	70.94	5,072
21 Oct 11	70.94000 +0.14	70.96	70.65	70.80	4,772
20 Oct 11	70.80000 -0.14	70.94	70.59	70.93	3,904
19 Oct 11	70.94000 +0.34	70.94	70.59	70.60	1,300
18 Oct 11	70.60000 +0.00	70.60	70.60	70.60	164
17 Oct 11	70.60000 -0.20	70.80	70.60	70.80	1,228
14 Oct 11	70.80000 +0.00	70.98	70.80	70.80	340
13 Oct 11	70.80000 +0.00	70.80	70.80	70.80	1,140
12 Oct 11	70.80000 +0.00	71.00	70.79	70.80	1,072
11 Oct 11	70.80000 +0.00	70.80	70.78	70.80	1,544
10 Oct 11	70.80000 -0.20	71.01	70.80	71.01	1,196
07 Oct 11	71.00000 +0.71	71.00	70.57	70.58	1,684
06 Oct 11	70.29000 +0.29	70.58	70.00	70.00	284
05 Oct 11	70.00000 +0.76	70.00	69.24	69.30	22,152
04 Oct 11	69.24000 +0.15	69.50	69.09	69.09	1,216
03 Oct 11	69.09000 +1.14	69.09	67.94	67.95	972
30 Sep 11	67.95000 +0.45	67.95	67.49	67.50	1,820
29 Sep 11	67.50000 +0.28	67.50	67.22	67.22	1,176
28 Sep 11	67.22000 +0.12	67.22	67.09	67.10	1,824
27 Sep 11	67.10000 +0.45	67.10	66.64	66.65	320
26 Sep 11	66.65000 +0.00	66.66	66.65	66.66	416
23 Sep 11	66.65000 -2.25	68.90	65.11	68.90	17,048
22 Sep 11	68.90000 -0.60	69.50	68.90	69.50	644
21 Sep 11	69.50000 -0.40	69.90	69.50	69.90	572
20 Sep 11	69.90000 -0.10	70.00	69.90	70.00	204
19 Sep 11	70.00000 +0.00	70.05	69.80	70.00	620
16 Sep 11	70.00000 +0.00	70.15	69.80	70.15	1,744
15 Sep 11	70.00000 -0.59	70.59	70.00	70.00	708
14 Sep 11	70.59000 +0.00	70.59	70.59	70.59	184
13 Sep 11	70.59000 -0.41	71.00	70.59	70.99	252
12 Sep 11	71.00000 -0.55	71.19	71.00	71.19	912
09 Sep 11	71.55000 -1.92	71.55	71.54	71.54	1,664
08 Sep 11	73.47000 -0.01	73.49	73.44	73.48	1,724
07 Sep 11	73.48000 -0.02	73.50	73.48	73.50	288
06 Sep 11	73.50000 -0.80	74.30	73.50	74.30	1,228
05 Sep 11	74.30000 -0.87	75.42	74.05	75.17	1,856
02 Sep 11	75.17000 +0.12	75.18	74.85	75.05	2,088
01 Sep 11	75.05000 +0.00	75.05	75.05	75.05	136
31 Aug 11	75.05000 +0.05	75.05	75.00	75.00	1,416
30 Aug 11	75.00000 +0.15	75.00	74.85	74.85	268
29 Aug 11	74.85000 +0.00	74.86	74.85	74.85	576
26 Aug 11	74.85000 -0.15	75.44	74.85	75.00	1,396
25 Aug 11	75.00000 +0.15	75.50	74.85	74.85	3,700
24 Aug 11	74.85000 -0.15	75.95	74.85	75.00	7,152
23 Aug 11	75.00000 +2.00	75.00	73.00	73.00	4,792
22 Aug 11	73.00000 -1.00	73.00	70.00	72.20	4,404
19 Aug 11	74.00000 -2.66	76.66	74.00	76.66	508
18 Aug 11	76.66000 -0.04	76.70	76.66	76.70	152
17 Aug 11	76.70000 -0.02	76.72	76.70	76.72	24
16 Aug 11	76.72000 -0.07	76.76	76.72	76.76	264
15 Aug 11	76.79000 +0.00	76.79	76.78	76.78	236
12 Aug 11	76.79000 +0.00	76.79	76.79	76.79	4
11 Aug 11	76.79000 -0.21	76.99	76.79	76.99	96
10 Aug 11	77.00000 +0.00	77.00	77.00	77.00	44
09 Aug 11	77.00000 -0.70	77.68	71.00	76.99	3,660
08 Aug 11	77.70000 -0.39	77.99	77.70	77.99	368
05 Aug 11	78.09000 -0.91	78.80	75.77	78.79	2,648
04 Aug 11	79.00000 -0.50	79.70	78.54	79.50	2,988
03 Aug 11	79.50000 +0.29	79.50	79.00	79.00	536
02 Aug 11	79.21000 +0.41	79.21	78.81	78.81	20
01 Aug 11	78.80000 +0.00	79.21	78.80	78.81	1,036
29 Jul 11	78.80000 -0.20	79.01	78.80	79.00	1,660
28 Jul 11	79.00000 -0.20	79.21	78.84	79.21	2,012
27 Jul 11	79.20000 -0.30	79.50	78.88	79.50	2,280
26 Jul 11	79.50000 +0.01	79.50	79.48	79.49	1,972
25 Jul 11	79.49000 +0.49	79.49	79.00	79.00	304
22 Jul 11	79.00000 +0.18	79.00	78.83	78.83	932
21 Jul 11	78.82000 +0.02	78.82	78.45	78.80	260
20 Jul 11	78.80000 +0.12	78.80	78.59	78.68	364
19 Jul 11	78.68000 -0.87	79.55	78.59	79.55	2,328
18 Jul 11	79.55000 -1.04	80.60	79.15	80.59	1,116
15 Jul 11	80.59000 +0.00	80.65	80.50	80.59	752
14 Jul 11	80.59000 -0.36	80.93	79.67	80.93	1,268
13 Jul 11	80.95000 +0.00	80.95	80.95	80.95	44
12 Jul 11	80.95000 +1.25	80.95	79.67	79.70	2,476
11 Jul 11	79.70000 -1.30	81.00	79.70	81.00	756
08 Jul 11	81.00000 +0.01	81.00	80.25	80.99	2,652
07 Jul 11	80.99000 -0.01	81.00	80.00	81.00	1,596
06 Jul 11	81.00000 +0.71	81.00	79.99	79.99	2,628
05 Jul 11	80.29000 -0.01	80.31	79.95	80.30	924
04 Jul 11	80.30000 -0.19	80.50	79.95	80.49	2,068
01 Jul 11	80.49000 +0.69	80.50	79.80	79.80	8,692
30 Jun 11	79.80000 -0.08	79.88	79.80	79.88	724
29 Jun 11	79.88000 -0.01	79.89	79.55	79.89	1,816
28 Jun 11	79.89000 -0.09	79.98	79.55	79.98	1,580
27 Jun 11	79.98000 -0.02	80.00	79.55	80.00	2,680
24 Jun 11	80.00000 +0.00	80.00	79.73	80.00	1,292
23 Jun 11	80.00000 -0.02	80.86	80.00	80.03	6,964
22 Jun 11	80.02000 +1.58	81.39	78.44	78.54	6,700
21 Jun 11	78.44000 -0.31	78.75	78.00	78.52	3,692
20 Jun 11	78.75000 +0.58	78.75	78.00	78.48	2,304
17 Jun 11	78.17000 +0.47	78.17	77.70	77.70	8,004
16 Jun 11	77.70000 +0.20	77.79	77.21	77.50	5,484
15 Jun 11	77.50000 +0.21	77.50	77.05	77.29	1,996
14 Jun 11	77.29000 +0.13	77.29	77.05	77.17	928
13 Jun 11	77.16000 -0.68	77.84	77.16	77.84	1,276
10 Jun 11	77.84000 +0.00	77.84	77.84	77.84	116
09 Jun 11	77.84000 -0.01	77.88	77.51	77.80	816
08 Jun 11	77.85000 +0.00	77.89	77.50	77.85	1,712
07 Jun 11	77.85000 +0.80	77.85	77.04	77.05	3,084
06 Jun 11	77.05000 +0.00	77.10	77.02	77.05	2,996
03 Jun 11	77.05000 -0.50	77.60	75.50	77.60	7,288
02 Jun 11	77.55000 +0.05	77.58	77.40	77.58	660
01 Jun 11	77.50000 +1.00	77.59	76.61	76.61	652
31 May 11	76.50000 -1.37	77.89	76.50	77.86	11,624
30 May 11	77.87000 +1.53	77.87	76.39	76.39	3,580
27 May 11	76.34000 +1.64	76.39	75.00	75.00	2,916
26 May 11	74.70000 +1.20	74.70	73.66	73.75	2,940
25 May 11	73.50000 -0.24	73.74	73.30	73.74	356
24 May 11	73.74000 +0.39	73.74	73.35	73.35	740
23 May 11	73.35000 +0.33	73.75	73.35	73.75	836
20 May 11	73.02000 +0.02	73.02	73.00	73.00	1,724
19 May 11	73.00000 +0.00	73.35	72.75	73.00	3,552
18 May 11	73.00000 +0.25	73.00	72.75	72.76	2,316
17 May 11	72.75000 -0.35	73.10	72.75	73.10	176
16 May 11	73.10000 +0.40	73.90	72.44	73.00	2,556
13 May 11	72.70000 -0.04	73.01	72.50	73.01	7,928
12 May 11	72.74000 -0.26	73.11	72.62	73.00	6,212
11 May 11	73.00000 +1.00	73.00	72.00	72.00	3,392
10 May 11	72.00000 -1.59	73.00	71.66	72.74	2,368
09 May 11	73.59000 +0.00	73.59	73.59	73.59	4
06 May 11	73.59000 +0.00	73.60	73.59	73.60	324
05 May 11	73.59000 +0.10	73.60	72.99	73.49	1,624
04 May 11	73.49000 -0.01	73.49	72.99	73.49	1,488
03 May 11	73.50000 -0.43	73.93	72.75	73.93	816
02 May 11	73.93000 -0.01	73.94	72.75	73.94	1,068
29 Apr 11	73.94000 +0.40	73.94	73.55	73.55	760
28 Apr 11	73.54000 -0.36	73.90	73.54	73.90	312
27 Apr 11	73.90000 +0.44	74.03	72.91	74.03	536
26 Apr 11	73.46000 -0.56	74.05	73.46	74.05	1,120
21 Apr 11	74.02000 +0.02	74.02	73.21	74.00	1,400
20 Apr 11	74.00000 -1.54	75.54	73.10	75.54	1,892
19 Apr 11	75.54000 -0.45	75.97	75.00	75.97	748
18 Apr 11	75.99000 -0.02	76.07	73.38	76.01	6,056
15 Apr 11	76.01000 -0.79	76.80	76.01	76.80	204
14 Apr 11	76.80000 +0.00	76.80	76.80	76.80	4
13 Apr 11	76.80000 +0.00	76.80	76.80	76.80	1,984
12 Apr 11	76.80000 +0.00	76.80	76.50	76.80	1,064
11 Apr 11	76.80000 -0.70	77.49	76.00	77.49	760
08 Apr 11	77.50000 +0.28	77.85	76.51	77.70	6,552
07 Apr 11	77.22000 +0.74	77.70	76.50	76.51	2,560
06 Apr 11	76.48000 +0.99	76.50	75.10	75.49	5,012
05 Apr 11	75.49000 +0.39	75.49	75.10	75.10	76
04 Apr 11	75.10000 +0.60	75.10	74.89	74.91	1,160
01 Apr 11	74.50000 +1.00	74.55	73.50	73.50	2,532
31 Mar 11	73.50000 +0.40	73.50	73.28	73.28	180
30 Mar 11	73.10000 -0.18	73.58	73.05	73.28	2,880
29 Mar 11	73.28000 +0.03	73.28	72.67	73.25	1,036
28 Mar 11	73.25000 +0.79	73.25	72.46	72.46	776
25 Mar 11	72.46000 +0.00	72.80	72.46	72.46	1,004
24 Mar 11	72.46000 +0.01	72.46	71.82	72.45	884
23 Mar 11	72.45000 +0.79	72.45	71.56	71.66	1,232
22 Mar 11	71.66000 +0.66	71.66	71.00	71.00	808
21 Mar 11	71.00000 +0.70	71.00	70.97	71.00	1,400
18 Mar 11	70.30000 +0.27	70.30	70.01	70.30	2,228
17 Mar 11	70.03000 +0.00	70.03	69.03	70.03	724
16 Mar 11	70.03000 +1.04	70.03	68.99	68.99	764
15 Mar 11	68.99000 -3.01	72.01	66.70	72.01	2,236
14 Mar 11	72.00000 +0.49	72.00	71.52	71.52	500
11 Mar 11	71.51000 -3.33	74.84	71.51	74.84	1,528
10 Mar 11	74.84000 -0.03	74.87	73.56	74.87	172
09 Mar 11	74.87000 -2.43	77.35	72.89	77.30	4,152
08 Mar 11	77.30000 -0.08	77.38	76.81	77.38	628
07 Mar 11	77.38000 -0.11	77.49	77.38	77.38	532
04 Mar 11	77.49000 +0.03	77.49	77.46	77.47	972
03 Mar 11	77.46000 +0.06	77.46	77.46	77.46	312
02 Mar 11	77.40000 +0.02	77.47	76.56	77.40	1,144
01 Mar 11	77.38000 -0.01	77.52	77.00	77.52	612
28 Feb 11	77.39000 +0.39	77.39	77.00	77.00	1,108
25 Feb 11	77.00000 +0.45	77.00	76.55	76.55	2,104
24 Feb 11	76.55000 +0.00	76.60	76.54	76.54	504
23 Feb 11	76.55000 -0.34	76.89	76.48	76.89	888
22 Feb 11	76.89000 -0.36	77.39	76.89	77.25	2,168
21 Feb 11	77.25000 -0.21	77.48	77.25	77.46	3,192
18 Feb 11	77.46000 -0.04	77.46	77.20	77.25	1,596
17 Feb 11	77.50000 +0.00	77.51	77.40	77.51	1,440
16 Feb 11	77.50000 +0.00	77.50	77.50	77.50	64
15 Feb 11	77.50000 +0.00	77.50	77.20	77.45	22,944
14 Feb 11	77.50000 +0.30	77.50	77.20	77.20	2,240
11 Feb 11	77.20000 +0.21	77.20	76.75	77.00	2,200
10 Feb 11	76.99000 -0.01	77.05	76.98	76.99	1,792
09 Feb 11	77.00000 +0.00	77.03	76.50	77.00	123,732
08 Feb 11	77.00000 +0.00	77.05	76.48	77.00	876
07 Feb 11	77.00000 +0.50	77.20	76.00	76.00	22,364
04 Feb 11	76.50000 +0.00	76.85	76.50	76.85	964
03 Feb 11	76.50000 +0.00	76.50	76.10	76.10	536
02 Feb 11	76.50000 +0.47	77.49	76.07	76.29	20,604
01 Feb 11	76.03000 +0.33	77.49	75.70	75.70	7,776
31 Jan 11	75.70000 +0.20	75.70	75.39	75.50	1,584
28 Jan 11	75.50000 +0.00	75.50	75.50	75.50	352
27 Jan 11	75.50000 -0.01	75.60	75.48	75.52	1,296
26 Jan 11	75.51000 +0.01	75.52	75.24	75.50	508
25 Jan 11	75.50000 -0.19	75.69	75.50	75.69	368
24 Jan 11	75.69000 -0.21	75.93	75.69	75.93	312
21 Jan 11	75.90000 +0.00	75.90	75.69	75.90	1,176
20 Jan 11	75.90000 +0.20	75.90	74.85	75.07	3,080
19 Jan 11	75.70000 +0.20	75.90	75.50	75.90	228
18 Jan 11	75.50000 +0.00	75.50	75.50	75.50	1,292
17 Jan 11	75.50000 +0.00	75.50	75.00	75.50	1,160
14 Jan 11	75.50000 +0.26	75.50	75.20	75.24	896
13 Jan 11	75.24000 -0.61	75.85	74.50	75.85	3,720
12 Jan 11	75.85000 +0.45	75.85	75.30	75.40	784
11 Jan 11	75.40000 -0.40	75.84	75.15	75.80	312
10 Jan 11	75.80000 -0.18	75.98	75.00	75.98	1,792
07 Jan 11	75.98000 +0.83	75.98	74.02	74.87	3,124
06 Jan 11	75.15000 +0.00	75.15	74.95	75.15	2,728
05 Jan 11	75.15000 +0.00	75.23	75.00	75.00	1,896
04 Jan 11	75.15000 +0.15	75.21	74.50	75.00	2,544
03 Jan 11	75.00000 +0.50	75.00	74.02	74.52	1,452
31 Dec 10	74.50000 +0.90	74.50	73.52	73.99	2,136
30 Dec 10	73.60000 +0.03	73.69	73.52	73.57	656
29 Dec 10	73.57000 +0.07	73.57	73.50	73.50	588
28 Dec 10	73.50000 +0.50	73.57	73.05	73.05	1,796
27 Dec 10	73.00000 +0.20	73.00	72.25	72.80	5,648
24 Dec 10	72.80000 +0.00	72.80	72.80	72.80	760
23 Dec 10	72.80000 +0.21	72.80	72.59	72.59	364
22 Dec 10	72.59000 +0.53	72.59	72.08	72.08	7,676
21 Dec 10	72.06000 +0.01	72.15	72.05	72.06	1,572
20 Dec 10	72.05000 +0.04	72.10	72.01	72.01	1,028
17 Dec 10	72.01000 +0.01	72.45	71.88	71.88	4,968
16 Dec 10	72.00000 +1.17	72.00	70.70	70.83	2,412
15 Dec 10	70.83000 +0.53	70.83	70.61	70.61	19,788
14 Dec 10	70.30000 -0.01	70.65	70.30	70.50	2,328
13 Dec 10	70.31000 -0.16	70.55	70.21	70.55	5,416
10 Dec 10	70.47000 +0.23	70.47	69.81	70.24	984
09 Dec 10	70.24000 +0.45	71.10	69.21	69.78	11,920
08 Dec 10	69.79000 -0.01	69.97	69.22	69.30	1,468
07 Dec 10	69.80000 -0.20	70.00	69.17	69.98	1,720
06 Dec 10	70.00000 +0.00	70.00	69.03	69.99	540
03 Dec 10	70.00000 +1.00	70.00	69.01	69.01	5,748
02 Dec 10	69.00000 +0.68	69.53	68.85	68.85	6,640
01 Dec 10	68.32000 +0.28	68.35	67.49	68.00	2,428
30 Nov 10	68.04000 +0.04	68.04	67.49	68.00	1,732
29 Nov 10	68.00000 +0.01	68.73	67.50	68.73	2,556
26 Nov 10	67.99000 +0.31	68.75	67.30	67.68	4,708
25 Nov 10	67.68000 +1.68	68.12	67.15	67.39	44,564
24 Nov 10	66.00000 -1.85	67.85	66.00	67.85	2,348
23 Nov 10	67.85000 -0.15	68.14	67.60	68.14	2,920
22 Nov 10	68.00000 +0.00	68.00	68.00	68.00	448
19 Nov 10	68.00000 +0.00	68.00	67.73	68.00	1,992
18 Nov 10	68.00000 +0.00	68.01	67.80	68.01	1,940
17 Nov 10	68.00000 +0.00	68.50	67.80	68.50	5,572
16 Nov 10	68.00000 -0.34	68.50	68.00	68.34	3,400
15 Nov 10	68.34000 -0.41	68.76	68.00	68.76	1,212
12 Nov 10	68.75000 -0.15	68.79	68.01	68.24	1,252
11 Nov 10	68.90000 -0.10	69.00	68.55	69.00	1,524
10 Nov 10	69.00000 -0.05	69.04	68.99	69.04	1,036
09 Nov 10	69.05000 +0.06	69.14	68.99	68.99	1,532
08 Nov 10	68.99000 -0.12	69.11	68.25	69.11	1,352
05 Nov 10	69.11000 +0.10	69.14	68.24	69.01	2,936
04 Nov 10	69.01000 -0.08	69.13	68.60	69.04	2,900
03 Nov 10	69.09000 +0.09	69.09	69.09	69.09	204
02 Nov 10	69.00000 +0.05	69.00	68.80	68.95	552
01 Nov 10	68.95000 +0.00	69.10	68.95	68.95	428
29 Oct 10	68.95000 +0.05	68.95	68.21	68.90	1,060
28 Oct 10	68.90000 +0.70	68.90	68.20	68.20	2,564
27 Oct 10	68.20000 -0.14	68.35	68.00	68.34	5,380
26 Oct 10	68.34000 +0.34	68.34	67.77	68.00	5,944
25 Oct 10	68.00000 +0.00	68.17	67.84	68.17	1,288
22 Oct 10	68.00000 +0.00	68.10	67.91	68.01	2,296
21 Oct 10	68.00000 -0.10	68.00	67.90	68.00	6,280
20 Oct 10	68.10000 +0.10	68.19	68.00	68.00	904
19 Oct 10	68.00000 -0.69	68.69	68.00	68.68	9,300
18 Oct 10	68.69000 -0.31	68.99	68.00	68.99	3,436
15 Oct 10	69.00000 +0.61	69.00	67.60	68.38	6,288
14 Oct 10	68.39000 +0.59	68.39	67.80	67.80	1,660
13 Oct 10	67.80000 -1.20	69.00	67.15	69.00	18,028
12 Oct 10	69.00000 -1.50	70.49	68.73	70.49	22,180
11 Oct 10	70.50000 +0.30	70.51	70.30	70.51	1,684
08 Oct 10	70.20000 -1.65	72.09	69.76	72.09	17,200
07 Oct 10	71.85000 +0.03	72.00	71.82	71.83	1,176
06 Oct 10	71.82000 +0.00	71.88	71.46	71.82	2,600
05 Oct 10	71.82000 +0.00	72.15	71.60	71.82	1,236
04 Oct 10	71.82000 -0.08	71.98	71.80	71.90	928
01 Oct 10	71.90000 +0.10	71.90	71.81	71.81	148
30 Sep 10	71.80000 +0.00	72.00	71.70	72.00	1,164
29 Sep 10	71.80000 +0.10	71.80	71.69	71.70	368
28 Sep 10	71.70000 +0.20	71.70	71.20	71.21	940
27 Sep 10	71.50000 +0.40	71.50	71.00	71.50	456
24 Sep 10	71.10000 +0.10	71.29	71.00	71.00	1,464
23 Sep 10	71.00000 +0.90	71.00	70.44	70.88	21,800
22 Sep 10	70.10000 +0.05	70.89	70.10	70.89	972
21 Sep 10	70.05000 +0.00	70.68	70.05	70.05	1,076
20 Sep 10	70.05000 +0.05	70.60	70.00	70.00	1,056
17 Sep 10	70.00000 +0.03	70.68	69.75	69.98	6,156
16 Sep 10	69.97000 +0.02	70.00	69.55	69.55	608
15 Sep 10	69.95000 +0.40	69.99	69.50	69.88	1,168
14 Sep 10	69.55000 +0.00	69.95	69.50	69.50	860
13 Sep 10	69.55000 +0.25	69.95	69.48	69.50	1,560
10 Sep 10	69.30000 +0.54	69.30	68.65	68.66	2,284
09 Sep 10	68.76000 +0.11	68.76	68.48	68.65	1,908
08 Sep 10	68.65000 +0.31	68.65	68.35	68.35	2,300
07 Sep 10	68.34000 +0.36	68.34	67.83	68.00	1,672
06 Sep 10	67.98000 +0.19	67.98	67.50	67.50	3,036
03 Sep 10	67.79000 +0.47	67.97	66.21	66.21	3,012
02 Sep 10	67.32000 +1.32	68.00	66.50	66.50	2,484
01 Sep 10	66.00000 +0.51	66.35	64.75	65.48	4,740
31 Aug 10	65.49000 -0.17	65.65	64.90	65.00	6,136
30 Aug 10	65.66000 -1.34	66.64	64.90	65.00	6,816
27 Aug 10	67.00000 +0.00	67.15	66.15	67.01	1,380
26 Aug 10	67.00000 +1.16	67.30	66.19	66.19	1,412
25 Aug 10	65.84000 -0.16	66.88	65.84	66.00	4,068
24 Aug 10	66.00000 -1.30	67.23	65.00	65.51	8,496
23 Aug 10	67.30000 -4.25	70.45	66.92	70.45	36,700
20 Aug 10	71.55000 -1.45	73.15	71.10	73.00	3,740
19 Aug 10	73.00000 +1.00	73.70	72.20	73.70	3,320
18 Aug 10	72.00000 -1.00	73.00	71.60	73.00	1,512
17 Aug 10	73.00000 +1.99	73.00	71.04	71.04	1,360
16 Aug 10	71.01000 +0.00	71.65	70.57	71.03	37,752
13 Aug 10	71.01000 -0.35	71.78	71.01	71.40	2,688
12 Aug 10	71.36000 -0.04	71.40	71.35	71.40	1,216
11 Aug 10	71.40000 +0.00	72.50	71.00	71.41	6,000
10 Aug 10	71.40000 -3.33	74.49	71.40	74.49	6,908
09 Aug 10	74.73000 -0.13	75.00	74.18	74.20	2,484
06 Aug 10	74.86000 -0.50	75.37	74.10	75.37	10,496
05 Aug 10	75.36000 +0.05	75.60	75.31	75.60	868
04 Aug 10	75.31000 -0.29	75.60	75.31	75.50	536
03 Aug 10	75.60000 +0.42	75.60	75.50	75.50	604
02 Aug 10	75.18000 -0.02	75.50	75.18	75.20	1,284
30 Jul 10	75.20000 +0.00	75.44	75.20	75.20	6,248
29 Jul 10	75.20000 -0.28	75.46	75.15	75.20	6,668
28 Jul 10	75.48000 -0.09	75.50	75.20	75.20	15,604
27 Jul 10	75.57000 +0.22	75.57	75.29	75.35	1,052
26 Jul 10	75.35000 -0.22	75.63	75.32	75.63	1,036
23 Jul 10	75.57000 +0.00	75.65	75.23	75.58	1,588
22 Jul 10	75.57000 +0.44	75.94	75.02	75.02	660
21 Jul 10	75.13000 -0.07	76.00	75.13	75.26	1,868
20 Jul 10	75.20000 +0.00	75.26	75.04	75.20	600
19 Jul 10	75.20000 -0.06	75.26	75.05	75.26	952
16 Jul 10	75.26000 -0.76	75.69	73.65	75.33	14,392
15 Jul 10	76.02000 -1.63	78.06	75.33	77.66	6,144
14 Jul 10	77.65000 -0.25	78.06	77.65	77.72	2,380
13 Jul 10	77.90000 -0.20	78.20	77.90	78.10	2,864
12 Jul 10	78.10000 -0.75	78.95	77.50	78.85	4,108
09 Jul 10	78.85000 +0.35	78.85	78.85	78.85	64
08 Jul 10	78.50000 +0.04	79.00	78.50	78.70	1,524
07 Jul 10	78.46000 +1.54	79.66	78.00	78.00	3,620
06 Jul 10	76.92000 -0.32	77.24	76.00	77.19	17,864
05 Jul 10	77.24000 +0.00	77.62	77.19	77.25	328
02 Jul 10	77.24000 -0.26	78.00	76.39	77.51	2,072
01 Jul 10	77.50000 -3.15	80.99	75.29	80.99	5,652
30 Jun 10	80.65000 -0.85	81.70	80.65	81.70	6,764
29 Jun 10	81.50000 -0.38	81.83	81.50	81.80	2,940
28 Jun 10	81.88000 +0.00	81.90	81.70	81.89	2,936
25 Jun 10	81.88000 -0.21	82.00	81.70	82.00	1,180
24 Jun 10	82.09000 +0.09	82.09	81.80	82.00	1,248
23 Jun 10	82.00000 +0.00	82.14	81.88	82.14	1,188
22 Jun 10	82.00000 -0.10	82.14	82.00	82.10	5,472
21 Jun 10	82.10000 +0.01	82.10	82.00	82.09	2,692
18 Jun 10	82.09000 +0.14	82.09	81.90	81.95	3,760
17 Jun 10	81.95000 -0.03	82.09	81.90	81.95	5,424
16 Jun 10	81.98000 +0.03	81.99	81.84	81.95	2,436
15 Jun 10	81.95000 +0.11	81.95	81.76	81.85	11,532
14 Jun 10	81.84000 -0.05	81.95	81.76	81.88	1,728
11 Jun 10	81.89000 -0.04	81.94	81.64	81.94	4,976
10 Jun 10	81.93000 -0.14	82.10	81.74	81.95	1,676
09 Jun 10	82.07000 +0.27	82.07	81.80	81.80	1,592
08 Jun 10	81.80000 -0.27	82.10	81.55	82.07	6,008
07 Jun 10	82.07000 +0.00	82.07	81.63	81.90	4,132
04 Jun 10	82.07000 +0.08	82.07	81.09	81.99	4,392
03 Jun 10	81.99000 +0.79	81.99	80.97	81.20	3,760
02 Jun 10	81.20000 +1.20	82.40	79.62	82.40	912
01 Jun 10	80.00000 +0.60	82.52	78.20	79.30	38,728
31 May 10	79.40000 +2.65	79.49	76.85	77.00	9,616
28 May 10	76.75000 +3.42	79.00	74.77	76.00	68,960
27 May 10	73.33000 +0.03	73.50	73.00	73.50	4,088
26 May 10	73.30000 -0.19	73.30	72.80	73.30	1,176
25 May 10	73.49000 +0.44	73.49	72.48	72.90	928
24 May 10	73.05000 +0.57	73.05	72.48	72.48	524
21 May 10	72.48000 -0.52	73.05	72.02	73.00	2,136
20 May 10	73.00000 -0.80	73.80	72.68	73.80	1,456
19 May 10	73.80000 +0.30	73.80	73.00	73.49	1,960
18 May 10	73.50000 +0.80	74.00	72.70	72.70	1,948
17 May 10	72.70000 -2.99	75.89	71.50	75.30	33,808
14 May 10	75.69000 -0.01	76.03	74.03	75.70	3,296
13 May 10	75.70000 +0.11	76.03	75.59	75.60	696
12 May 10	75.59000 +0.00	75.60	74.01	75.59	1,208
11 May 10	75.59000 -2.31	77.90	73.00	77.90	17,152
10 May 10	77.90000 +0.89	79.97	77.01	77.01	20,316
07 May 10	77.01000 -2.49	79.47	66.55	79.47	20,064
06 May 10	79.50000 -0.31	79.81	79.17	79.81	6,732
05 May 10	79.81000 -0.47	80.28	79.49	79.80	15,288
04 May 10	80.28000 +0.48	81.00	79.50	79.80	22,780
03 May 10	79.80000 +0.30	79.80	79.42	79.49	25,368
30 Apr 10	79.50000 +0.36	79.50	79.09	79.09	2,192
29 Apr 10	79.14000 +0.00	79.15	79.14	79.14	1,880
28 Apr 10	79.14000 -0.36	79.50	78.95	79.50	3,720
27 Apr 10	79.50000 +0.00	79.80	79.50	79.50	1,800
26 Apr 10	79.50000 +0.14	79.98	79.28	79.90	2,812
23 Apr 10	79.36000 -0.14	79.55	79.14	79.50	2,160
22 Apr 10	79.50000 -0.49	79.99	78.98	79.99	5,428
21 Apr 10	79.99000 +0.10	80.40	79.70	79.86	37,324
20 Apr 10	79.89000 +0.44	79.94	79.40	79.45	18,876
19 Apr 10	79.45000 +0.45	79.49	78.20	78.50	7,200
16 Apr 10	79.00000 -0.30	79.21	78.41	79.21	6,608
15 Apr 10	79.30000 +0.16	79.40	78.81	79.40	12,736
14 Apr 10	79.14000 +0.00	79.60	79.14	79.14	10,136
13 Apr 10	79.14000 +0.14	79.49	78.51	79.18	7,184
12 Apr 10	79.00000 +0.02	79.48	78.30	79.16	15,936
09 Apr 10	78.98000 +0.96	78.98	78.06	78.47	6,152
08 Apr 10	78.02000 +4.26	78.49	76.01	76.01	29,732
07 Apr 10	73.76000 +2.16	74.50	71.60	71.64	43,788
06 Apr 10	71.60000 +0.10	71.64	71.36	71.50	6,752
01 Apr 10	71.50000 +0.05	71.83	71.22	71.45	4,540
31 Mar 10	71.45000 -0.45	71.99	71.45	71.90	3,320
30 Mar 10	71.90000 +0.60	71.90	71.21	71.30	33,892
29 Mar 10	71.30000 -0.10	71.40	71.19	71.40	2,780
26 Mar 10	71.40000 -0.10	71.45	71.20	71.30	8,068
25 Mar 10	71.50000 +0.42	71.50	71.07	71.07	14,996
24 Mar 10	71.08000 -0.12	71.30	71.00	71.20	10,308
23 Mar 10	71.20000 +0.32	71.70	70.73	70.88	24,472
22 Mar 10	70.88000 -0.27	71.14	69.50	71.14	113,104
19 Mar 10	71.15000 -1.45	72.61	70.70	72.61	72,760
18 Mar 10	72.60000 +0.00	73.55	72.53	72.61	6,264
17 Mar 10	72.60000 -2.87	75.48	72.60	75.47	6,776
16 Mar 10	75.47000 +0.01	75.60	75.46	75.46	3,336
15 Mar 10	75.46000 -1.24	76.70	75.46	76.70	1,944
12 Mar 10	76.70000 +0.20	76.70	76.08	76.50	1,388
11 Mar 10	76.50000 -0.12	76.99	75.65	76.63	5,972
10 Mar 10	76.62000 +0.00	77.00	76.59	76.62	1,916
09 Mar 10	76.62000 -0.11	76.73	76.62	76.73	24,268
08 Mar 10	76.73000 +1.01	76.73	75.59	75.72	82,464
05 Mar 10	75.72000 +0.00	75.82	75.34	75.72	3,516
04 Mar 10	75.72000 +0.36	75.86	75.24	75.36	2,132
03 Mar 10	75.36000 -0.51	75.86	75.36	75.86	1,268
02 Mar 10	75.87000 +0.00	76.48	75.56	76.48	456
01 Mar 10	75.87000 +0.00	76.24	75.87	76.00	1,948
26 Feb 10	75.87000 +0.51	76.20	75.33	75.37	15,524
25 Feb 10	75.36000 +0.04	75.80	75.33	75.34	1,916
24 Feb 10	75.32000 -0.78	76.09	75.30	76.09	3,092
23 Feb 10	76.10000 -0.04	76.15	75.50	76.13	860
22 Feb 10	76.14000 -0.01	76.15	75.65	76.10	1,536
19 Feb 10	76.15000 -0.01	76.19	75.65	76.16	1,156
18 Feb 10	76.16000 -0.01	76.27	75.74	76.16	928
17 Feb 10	76.17000 +0.43	76.17	75.73	75.74	764
16 Feb 10	75.74000 +0.14	76.00	75.30	75.55	1,584
15 Feb 10	75.60000 +0.00	75.60	75.10	75.60	1,968
12 Feb 10	75.60000 -0.37	75.95	75.20	75.95	5,196
11 Feb 10	75.97000 +0.02	75.97	75.50	75.95	1,680
10 Feb 10	75.95000 -0.04	76.17	75.76	75.99	1,876
09 Feb 10	75.99000 -0.01	77.16	75.88	76.01	5,204
08 Feb 10	76.00000 +0.01	78.00	76.00	76.00	3,848
05 Feb 10	75.99000 -0.51	76.50	75.37	76.50	1,788
04 Feb 10	76.50000 +0.99	77.00	75.52	75.52	608
03 Feb 10	75.51000 -0.49	76.13	75.51	76.00	2,412
02 Feb 10	76.00000 +0.32	76.00	75.50	75.69	4,468
01 Feb 10	75.68000 -0.67	76.40	75.50	76.40	1,640
29 Jan 10	76.35000 +0.35	76.99	75.50	76.01	884
28 Jan 10	76.00000 +0.00	76.00	75.50	76.00	3,052
27 Jan 10	76.00000 -0.99	77.45	76.00	76.99	1,572
26 Jan 10	76.99000 -0.55	77.62	76.85	77.54	2,068
25 Jan 10	77.54000 +0.04	77.77	76.96	77.77	2,036
22 Jan 10	77.50000 -0.45	77.92	76.55	77.92	3,128
21 Jan 10	77.95000 +1.09	78.00	76.86	76.86	4,480
20 Jan 10	76.86000 +1.86	77.49	75.59	75.59	2,568
19 Jan 10	75.00000 -2.52	79.00	75.00	79.00	14,624
18 Jan 10	77.52000 +0.00	77.60	77.50	77.60	2,660
15 Jan 10	77.52000 +0.00	77.95	77.39	77.52	6,288
14 Jan 10	77.52000 -0.48	78.31	77.52	78.00	10,116
13 Jan 10	78.00000 -1.62	79.63	77.55	79.63	8,340
12 Jan 10	79.62000 -0.98	80.30	78.35	80.30	8,096
11 Jan 10	80.60000 -0.80	81.24	80.60	81.24	14,672
08 Jan 10	81.40000 -0.14	82.00	81.40	82.00	2,356
07 Jan 10	81.54000 +0.04	82.34	81.44	81.84	9,676
06 Jan 10	81.50000 +0.00	81.65	81.45	81.65	3,324
05 Jan 10	81.50000 +0.26	81.85	81.07	81.23	13,476
04 Jan 10	81.24000 -0.01	81.25	81.07	81.25	4,356
31 Dec 09	81.25000 +0.18	81.25	80.77	81.07	3,984
30 Dec 09	81.07000 +0.07	81.07	80.96	81.01	1,208
29 Dec 09	81.00000 +0.00	81.10	81.00	81.00	2,532
28 Dec 09	81.00000 +0.00	81.20	80.96	81.20	1,964

LDC SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	104.00000 +2.40	105.00	101.20	101.60	5,323
19 Oct 26	101.60000 +1.40	103.00	100.60	100.60	6,214
16 Oct 26	100.20000 -0.40	101.00	99.60	100.80	2,848
15 Oct 26	100.60000 +0.60	101.80	99.70	99.70	3,756
14 Oct 26	100.00000 -0.20	102.40	99.70	101.60	2,961
13 Oct 26	100.20000 +1.10	100.80	99.00	99.10	3,421
12 Oct 26	99.10000 -0.90	100.60	98.70	100.00	10,789
09 Oct 26	100.00000 -1.60	102.00	100.00	101.40	3,642
08 Oct 26	101.60000 -1.40	105.00	97.60	105.00	17,180
07 Oct 26	103.00000 +0.00	104.20	101.80	103.00	11,494
06 Oct 26	103.00000 +1.00	103.00	101.80	102.00	4,054
05 Oct 26	102.00000 +0.20	102.80	101.40	101.80	4,149
02 Oct 26	101.80000 -1.60	103.40	101.80	103.40	4,135
01 Oct 26	103.40000 -1.60	105.00	102.80	104.00	10,620
30 Sep 26	105.00000 -0.20	106.00	104.40	105.20	4,900
29 Sep 26	105.20000 -0.40	106.40	104.80	106.00	3,222
28 Sep 26	105.60000 -0.60	108.00	105.60	106.00	7,072
25 Sep 26	106.20000 +1.00	106.80	105.80	106.20	2,352
24 Sep 26	105.20000 -1.40	107.80	104.80	107.00	7,158
23 Sep 26	106.60000 -0.60	108.00	106.20	107.40	3,375
22 Sep 26	107.20000 +0.00	108.60	106.20	107.00	2,444
21 Sep 26	107.20000 -1.00	108.00	106.80	107.00	4,696
18 Sep 26	108.20000 -1.40	109.40	108.20	109.20	2,711
17 Sep 26	109.60000 +0.20	110.40	109.00	110.00	2,700
16 Sep 26	109.40000 -1.00	110.40	109.00	110.40	2,502
15 Sep 26	110.40000 +0.20	110.40	109.00	110.40	115,046
14 Sep 26	110.20000 +0.00	110.60	109.20	110.00	4,759
11 Sep 26	110.20000 +0.00	111.40	109.80	110.40	4,372
10 Sep 26	110.20000 +0.60	110.20	108.80	109.60	2,245
09 Sep 26	109.60000 +0.00	110.20	108.20	109.60	4,597
08 Sep 26	109.60000 +3.00	109.60	106.00	106.40	5,879
07 Sep 26	106.60000 +0.60	107.40	106.00	107.20	5,223
04 Sep 26	106.00000 -0.60	107.40	105.60	106.60	6,051
03 Sep 26	106.60000 -0.20	108.40	106.60	106.80	3,783
02 Sep 26	106.80000 -1.00	108.00	106.80	107.20	5,359
01 Sep 26	107.80000 +0.20	109.00	106.80	108.00	6,521
31 Aug 26	107.60000 -0.20	109.80	107.60	109.00	7,407
28 Aug 26	107.80000 +1.00	110.00	107.00	107.20	4,441
27 Aug 26	106.80000 -1.20	109.40	106.40	108.80	30,924
26 Aug 26	108.00000 -1.20	110.00	108.00	110.00	7,285
25 Aug 26	109.20000 -0.15	111.80	108.40	110.80	4,444
24 Aug 26	109.35000 -2.85	113.00	109.35	112.20	0
21 Aug 26	112.20000 -0.40	113.40	112.20	112.60	3,312
20 Aug 26	112.60000 -0.60	114.00	112.00	113.40	3,942
19 Aug 26	113.20000 +0.20	114.00	112.60	113.00	2,813
18 Aug 26	113.00000 -1.00	114.00	112.80	113.80	1,951
17 Aug 26	114.00000 -0.60	115.80	113.80	115.80	5,341
14 Aug 26	114.60000 +2.20	115.80	112.40	112.60	5,608
13 Aug 26	112.40000 -0.60	114.00	112.40	113.40	1,836
12 Aug 26	113.00000 -1.00	113.80	112.40	112.80	3,208
11 Aug 26	114.00000 +1.20	114.00	112.80	113.00	2,184
10 Aug 26	112.80000 -1.20	114.80	112.40	113.80	3,868
07 Aug 26	114.00000 -0.20	114.40	113.80	113.80	1,398
06 Aug 26	114.20000 -0.80	115.60	113.60	115.20	9,056
05 Aug 26	115.00000 +1.40	115.80	113.60	115.40	3,868
04 Aug 26	113.60000 +0.80	114.00	111.20	112.40	23,180
03 Aug 26	112.80000 -1.20	115.80	112.20	114.00	4,580
31 Jul 26	114.00000 -0.80	115.60	114.00	115.00	3,170
30 Jul 26	114.80000 +2.00	116.60	113.20	113.40	4,341
29 Jul 26	112.80000 -1.60	114.60	112.80	114.40	5,126
28 Jul 26	114.40000 -0.60	115.60	114.20	115.00	3,402
27 Jul 26	115.00000 +0.40	115.40	114.00	115.20	2,700
24 Jul 26	114.60000 +0.40	115.20	113.80	114.60	1,394
23 Jul 26	114.20000 -0.60	118.00	114.00	115.00	2,831
22 Jul 26	114.80000 +0.20	115.60	113.40	114.60	4,569
21 Jul 26	114.60000 -1.40	116.20	114.60	116.00	2,999
20 Jul 26	116.00000 +0.20	116.20	115.00	115.00	4,010
17 Jul 26	115.80000 +0.00	116.60	115.00	116.00	2,812
16 Jul 26	115.80000 -0.20	117.60	115.60	116.80	2,845
15 Jul 26	116.00000 +0.00	118.00	115.20	118.00	2,346
14 Jul 26	116.00000 -1.00	117.00	115.20	117.00	1,813
13 Jul 26	117.00000 +0.20	118.40	115.60	116.40	5,282
10 Jul 26	116.80000 -1.00	119.00	116.80	118.40	6,395
09 Jul 26	117.80000 -1.20	119.40	116.80	118.80	8,165
08 Jul 26	119.00000 -5.60	124.60	118.20	124.60	7,230
07 Jul 26	124.60000 +0.00	127.40	124.60	125.20	5,576
06 Jul 26	124.60000 +0.00	124.60	123.40	124.40	2,251
03 Jul 26	124.60000 +1.00	125.80	122.80	124.80	8,136
02 Jul 26	123.60000 +3.40	124.40	120.40	120.40	3,790
01 Jul 26	120.20000 -0.60	121.20	119.40	121.20	2,551
30 Jun 26	120.80000 -0.40	121.60	119.80	121.00	6,167
29 Jun 26	121.20000 +0.00	122.00	120.60	121.40	6,950
26 Jun 26	121.20000 +0.40	121.40	120.20	120.20	2,879
25 Jun 26	120.80000 +1.20	122.40	118.80	119.00	8,332
24 Jun 26	119.60000 +1.60	119.80	117.80	118.00	6,818
23 Jun 26	118.00000 -0.60	119.20	117.60	119.20	3,194
22 Jun 26	118.60000 +0.40	119.40	118.00	119.00	5,108
19 Jun 26	118.20000 -1.40	120.00	118.20	120.00	10,797
18 Jun 26	119.60000 +1.60	119.60	117.60	119.00	3,922
17 Jun 26	118.00000 -1.20	119.40	116.60	119.00	4,963
16 Jun 26	119.20000 -1.00	121.00	119.20	120.60	3,255
15 Jun 26	120.20000 -0.20	122.00	120.20	122.00	6,236
12 Jun 26	120.40000 -0.40	122.20	119.80	122.20	3,443
11 Jun 26	120.80000 -1.00	122.20	119.80	120.80	2,846
10 Jun 26	121.80000 +0.80	121.80	119.80	121.00	3,934
09 Jun 26	121.00000 -0.60	122.00	120.60	121.60	3,213
08 Jun 26	121.60000 +0.00	122.20	120.60	120.80	4,150
05 Jun 26	121.60000 +1.00	122.40	120.20	120.20	6,574
04 Jun 26	120.60000 -1.40	122.20	120.20	122.20	4,883
03 Jun 26	122.00000 +0.20	122.80	121.40	122.20	6,058
02 Jun 26	121.80000 -0.80	122.80	121.00	122.60	5,035
01 Jun 26	122.60000 +0.60	125.80	121.40	125.80	9,965
29 May 26	122.00000 +2.80	122.60	118.80	120.00	20,750
28 May 26	119.20000 +6.40	120.80	117.20	118.40	22,446
27 May 26	112.80000 +2.00	112.80	110.20	110.20	5,590
26 May 26	110.80000 +1.40	112.20	108.80	109.20	3,512
25 May 26	109.40000 +0.00	110.60	109.40	110.00	2,279
22 May 26	109.40000 +0.00	111.20	109.40	110.40	2,873
21 May 26	109.40000 -1.60	112.00	109.40	110.80	3,126
20 May 26	111.00000 -1.00	112.00	110.00	112.00	8,572
19 May 26	112.00000 -1.20	114.80	111.80	113.60	3,268
18 May 26	113.20000 +0.80	114.00	112.20	112.80	4,733
15 May 26	112.40000 -2.40	115.00	112.40	114.60	4,814
14 May 26	114.80000 -0.60	115.40	114.20	115.40	2,994
13 May 26	115.40000 -0.40	116.00	114.40	115.40	2,862
12 May 26	115.80000 +1.00	116.40	114.80	115.40	1,821
11 May 26	114.80000 -0.20	115.40	113.80	115.00	3,642
08 May 26	115.00000 +0.60	115.20	113.40	114.00	5,139
07 May 26	114.40000 +0.60	115.80	113.80	113.80	4,261
06 May 26	113.80000 +1.20	114.40	112.40	113.80	4,713
05 May 26	112.60000 +1.60	113.60	111.20	111.80	2,850
04 May 26	111.00000 -0.60	114.40	110.80	114.00	5,763
30 Apr 26	111.60000 +2.00	112.40	109.80	110.00	2,405
29 Apr 26	109.60000 -0.20	112.00	109.40	109.40	3,834
28 Apr 26	109.80000 +2.80	110.20	107.20	108.00	12,019
27 Apr 26	107.00000 +0.60	110.20	107.00	109.40	7,671
24 Apr 26	106.40000 +2.60	106.40	102.80	102.80	6,064
23 Apr 26	103.80000 +0.80	103.80	102.20	103.00	1,179
22 Apr 26	103.00000 +0.20	103.00	102.20	102.80	2,442
21 Apr 26	102.80000 -1.00	104.00	102.80	103.60	3,880
20 Apr 26	103.80000 -0.20	104.20	103.80	104.00	2,688
17 Apr 26	104.00000 +0.40	104.20	103.40	103.80	2,483
16 Apr 26	103.60000 +0.40	104.00	103.20	103.40	1,152
15 Apr 26	103.20000 -0.20	104.20	103.20	104.00	1,983
14 Apr 26	103.40000 +0.40	104.00	103.00	104.00	1,638
13 Apr 26	103.00000 +0.00	104.00	102.00	103.00	3,706
10 Apr 26	103.00000 -0.60	103.60	102.40	103.00	7,264
09 Apr 26	103.60000 +0.60	103.60	101.80	103.00	2,517
08 Apr 26	103.00000 +4.30	103.40	100.00	100.60	22,623
07 Apr 26	98.70000 -1.30	100.00	98.50	100.00	4,742
02 Apr 26	100.00000 +0.10	100.60	98.90	99.50	2,643
01 Apr 26	99.90000 +0.60	100.20	99.60	100.00	2,515
31 Mar 26	99.30000 -0.30	99.80	96.50	97.00	6,888
30 Mar 26	99.60000 +2.90	99.60	96.70	97.00	5,021
27 Mar 26	96.70000 -1.10	97.60	96.70	97.60	3,016
26 Mar 26	97.80000 -0.20	98.70	97.30	98.20	855
25 Mar 26	98.00000 +0.00	99.10	97.60	99.10	2,769
24 Mar 26	98.00000 -1.00	98.90	95.50	98.90	5,821
23 Mar 26	99.00000 -0.70	100.20	97.00	98.70	4,260
20 Mar 26	99.70000 +0.50	100.00	98.80	100.00	5,319
19 Mar 26	99.20000 -0.30	99.60	98.10	98.60	1,898
18 Mar 26	99.50000 +0.00	100.00	99.00	99.90	1,867
17 Mar 26	99.50000 +0.00	100.40	99.20	100.00	2,499
16 Mar 26	99.50000 +1.20	100.80	99.00	99.00	5,862
13 Mar 26	98.30000 +1.20	99.40	95.50	97.00	5,401
12 Mar 26	97.10000 -0.20	97.50	97.00	97.50	1,185
11 Mar 26	97.30000 -0.40	98.20	97.10	98.10	1,406
10 Mar 26	97.70000 +0.90	98.40	96.90	97.70	1,908
09 Mar 26	96.80000 -1.40	98.00	96.20	98.00	3,882
06 Mar 26	98.20000 -1.70	100.40	96.50	100.00	2,573
05 Mar 26	99.90000 +0.00	100.80	98.90	99.40	3,195
04 Mar 26	99.90000 +1.80	100.00	98.20	98.20	2,090
03 Mar 26	98.10000 -1.20	100.00	98.00	99.90	4,341
02 Mar 26	99.30000 -1.30	99.90	97.70	99.00	93,750
27 Feb 26	100.60000 +0.40	100.80	99.00	100.20	5,444
26 Feb 26	100.20000 +1.40	100.80	99.30	99.70	9,194
25 Feb 26	98.80000 +0.80	98.80	97.70	98.00	3,020
24 Feb 26	98.00000 +1.40	98.70	96.80	96.80	22,810
23 Feb 26	96.60000 +0.40	96.60	95.30	96.20	2,635
20 Feb 26	96.20000 +2.10	96.20	94.40	94.70	1,729
19 Feb 26	94.10000 -0.20	95.40	94.10	94.20	1,260
18 Feb 26	94.30000 +0.20	95.30	94.00	94.30	1,822
17 Feb 26	94.10000 -0.90	95.00	94.10	94.90	846
16 Feb 26	95.00000 +0.00	96.50	95.00	95.80	1,099
13 Feb 26	95.00000 -0.90	96.80	94.90	96.70	1,208
12 Feb 26	95.90000 +1.30	96.80	94.70	95.00	2,175
11 Feb 26	94.60000 -0.40	96.30	94.60	95.10	2,285
10 Feb 26	95.00000 -0.20	95.90	95.00	95.30	1,600
09 Feb 26	95.20000 +0.70	96.00	94.40	94.90	1,607
06 Feb 26	94.50000 -0.80	95.60	93.10	94.30	2,972
05 Feb 26	95.30000 -0.70	96.20	95.30	96.00	2,042
04 Feb 26	96.00000 +1.00	96.00	94.90	95.60	2,818
03 Feb 26	95.00000 +0.40	95.50	94.70	94.80	910
02 Feb 26	94.60000 +0.10	94.90	93.80	94.70	1,680
30 Jan 26	94.50000 +0.50	95.20	94.10	94.70	3,117
29 Jan 26	94.00000 -0.90	96.00	94.00	95.00	5,311
28 Jan 26	94.90000 +2.10	94.90	92.70	94.00	3,030
27 Jan 26	92.80000 -0.90	93.50	92.70	93.40	1,149
26 Jan 26	93.70000 +0.20	94.50	92.70	93.70	3,758
23 Jan 26	93.50000 -1.30	95.70	92.80	94.90	3,996
22 Jan 26	94.80000 +0.90	96.30	94.20	94.40	9,654
21 Jan 26	93.90000 +0.70	94.40	93.40	93.90	2,739
20 Jan 26	93.20000 -0.10	93.70	92.70	93.50	2,420
19 Jan 26	93.30000 +0.50	93.60	92.20	92.70	3,016
16 Jan 26	92.80000 -0.70	94.30	92.80	93.60	2,982
15 Jan 26	93.50000 +0.40	93.50	92.50	93.20	1,352
14 Jan 26	93.10000 +0.50	93.30	92.40	93.00	2,442
13 Jan 26	92.60000 +0.60	92.60	91.30	92.20	11,381
12 Jan 26	92.00000 +0.00	92.90	91.20	92.20	11,822
09 Jan 26	92.00000 +0.50	92.20	91.40	91.90	2,677
08 Jan 26	91.50000 +0.60	93.20	91.30	92.30	5,176
07 Jan 26	90.90000 +0.70	93.50	90.30	92.10	7,686
06 Jan 26	90.20000 +2.10	90.20	87.30	88.90	2,213
05 Jan 26	88.10000 -0.10	88.30	86.90	88.30	3,342
02 Jan 26	88.20000 -0.70	89.60	86.80	89.60	3,636
31 Dec 25	88.90000 +0.90	88.90	88.00	88.20	737
30 Dec 25	88.00000 +0.00	89.30	87.70	87.90	5,972
29 Dec 25	88.00000 +0.00	88.40	87.20	87.60	3,283
24 Dec 25	88.00000 +0.00	88.20	87.60	88.20	894
23 Dec 25	88.00000 -0.10	88.60	87.50	87.90	1,495
22 Dec 25	88.10000 -0.40	89.40	87.00	88.70	2,735
19 Dec 25	88.50000 -0.20	89.00	87.90	88.90	6,096
18 Dec 25	88.70000 +1.10	88.70	86.40	87.30	5,346
17 Dec 25	87.60000 +0.00	88.10	87.00	87.80	1,882
16 Dec 25	87.60000 -1.30	89.50	87.30	88.50	1,990
15 Dec 25	88.90000 -0.20	90.40	86.90	90.10	7,422
12 Dec 25	89.10000 +1.00	89.40	87.60	88.20	10,413
11 Dec 25	88.10000 -0.90	89.70	88.00	89.00	2,747
10 Dec 25	89.00000 +0.80	90.50	88.50	88.60	4,389
09 Dec 25	88.20000 -1.30	89.50	88.10	89.50	2,098
08 Dec 25	89.50000 +0.20	90.20	89.20	90.20	3,456
05 Dec 25	89.30000 -0.20	89.70	88.60	89.00	1,844
04 Dec 25	89.50000 -0.90	90.30	88.20	90.30	2,382
03 Dec 25	90.40000 +4.50	91.30	85.80	85.80	6,912
02 Dec 25	85.90000 +1.00	86.30	85.00	85.20	2,981
01 Dec 25	84.90000 -1.00	87.60	84.20	87.00	6,618
28 Nov 25	85.90000 +0.80	87.40	85.40	86.10	7,847
27 Nov 25	85.10000 -3.90	89.00	84.50	89.00	11,624
26 Nov 25	89.00000 -1.00	90.00	89.00	90.00	1,903
25 Nov 25	90.00000 +0.30	90.70	89.00	90.70	2,683
24 Nov 25	89.70000 -0.30	90.70	89.30	90.00	2,097
21 Nov 25	90.00000 +1.00	90.40	87.80	89.60	11,069
20 Nov 25	89.00000 -0.30	89.30	88.60	89.00	2,493
19 Nov 25	89.30000 +0.30	89.90	88.70	89.90	3,424
18 Nov 25	89.00000 -1.70	89.80	88.50	89.50	2,176
17 Nov 25	90.70000 +0.10	91.10	89.20	90.60	4,723
14 Nov 25	90.60000 -0.40	91.90	90.00	91.90	2,857
13 Nov 25	91.00000 -0.90	92.10	90.80	92.00	1,084
12 Nov 25	91.90000 +0.30	92.70	91.50	91.50	998
11 Nov 25	91.60000 +0.70	93.00	91.40	91.70	2,406
10 Nov 25	90.90000 +1.40	91.20	89.50	89.50	2,793
07 Nov 25	89.50000 -0.40	90.10	88.00	89.90	4,624
06 Nov 25	89.90000 -0.60	91.30	89.60	90.30	1,418
05 Nov 25	90.50000 -0.40	91.70	90.40	91.70	948
04 Nov 25	90.90000 +0.20	91.90	89.60	90.70	3,761
03 Nov 25	90.70000 -1.60	92.40	90.70	92.40	5,083
31 Oct 25	92.30000 +0.50	93.10	91.50	92.60	2,088
30 Oct 25	91.80000 -0.50	93.60	91.10	93.60	1,843
29 Oct 25	92.30000 -0.80	94.10	92.30	92.40	3,480
28 Oct 25	93.10000 +1.70	93.10	90.70	91.20	5,753
27 Oct 25	91.40000 -2.10	93.60	91.40	93.50	2,377
24 Oct 25	93.50000 -0.50	94.00	92.70	94.00	3,115
23 Oct 25	94.00000 +0.00	94.10	93.50	94.00	1,204
22 Oct 25	94.00000 -0.30	94.70	93.50	94.00	1,482
21 Oct 25	94.30000 +0.30	94.50	93.70	94.40	1,780
20 Oct 25	94.00000 +0.60	94.50	93.40	93.60	4,238
17 Oct 25	93.40000 -1.00	93.70	92.70	93.60	2,302
16 Oct 25	94.40000 -0.30	95.00	93.70	94.70	1,233
15 Oct 25	94.70000 +0.40	96.00	94.30	95.30	2,923
14 Oct 25	94.30000 -0.10	94.50	93.20	93.90	2,139
13 Oct 25	94.40000 -1.00	95.50	94.40	95.00	3,193
10 Oct 25	95.40000 -0.50	97.20	94.90	96.40	3,269
09 Oct 25	95.90000 +0.30	96.50	95.40	95.70	1,679
08 Oct 25	95.60000 +0.00	95.60	94.30	95.20	3,038
07 Oct 25	95.60000 +5.90	98.50	92.00	92.00	17,532
06 Oct 25	89.70000 -0.30	90.20	88.30	90.00	3,004
03 Oct 25	90.00000 -1.40	91.60	89.50	91.60	3,312
02 Oct 25	91.40000 -0.30	92.00	90.50	91.00	4,636
01 Oct 25	91.70000 +0.10	91.70	90.60	91.30	1,039
30 Sep 25	91.60000 +0.60	91.60	90.60	91.10	1,815
29 Sep 25	91.00000 +0.50	91.60	90.10	90.10	2,316
26 Sep 25	90.50000 -0.20	91.00	89.50	90.00	1,561
25 Sep 25	90.70000 -1.20	92.50	90.50	92.20	2,708
24 Sep 25	91.90000 +2.20	92.30	90.20	90.80	3,262
23 Sep 25	89.70000 +0.30	90.30	89.50	90.00	1,489
22 Sep 25	89.40000 +0.70	89.40	88.00	88.40	3,454
19 Sep 25	88.70000 +0.20	90.30	88.20	88.90	6,442
18 Sep 25	88.50000 +1.30	88.50	86.50	86.50	1,864
17 Sep 25	87.20000 -0.50	88.00	86.50	87.00	2,451
16 Sep 25	87.70000 -0.30	88.50	87.20	88.50	2,215
15 Sep 25	88.00000 +0.10	88.80	87.80	87.90	1,985
12 Sep 25	87.90000 +0.50	88.30	86.90	87.40	4,617
11 Sep 25	87.40000 -0.20	88.60	87.00	88.50	2,977
10 Sep 25	87.60000 -0.20	88.80	86.90	88.80	3,594
09 Sep 25	87.80000 +0.60	88.30	87.40	87.40	3,592
08 Sep 25	87.20000 +0.70	87.20	85.70	86.50	2,173
05 Sep 25	86.50000 -0.80	87.40	85.90	87.40	3,274
04 Sep 25	87.30000 -0.50	87.90	87.20	87.50	870
03 Sep 25	87.80000 +1.10	88.40	86.70	87.00	3,525
02 Sep 25	86.70000 -3.30	90.30	86.70	90.00	4,746
01 Sep 25	90.00000 +0.10	90.90	89.70	90.10	2,266
29 Aug 25	89.90000 -0.50	91.30	89.90	90.40	1,542
28 Aug 25	90.40000 +0.70	90.70	89.80	90.60	1,843
27 Aug 25	89.70000 -0.30	90.10	89.10	89.10	9,345
26 Aug 25	90.00000 -2.80	91.80	87.30	91.80	8,268
25 Aug 25	92.80000 +0.90	93.70	91.60	91.90	3,890
22 Aug 25	91.90000 +0.00	91.90	91.00	91.80	2,469
21 Aug 25	91.90000 +0.50	93.00	90.90	92.00	3,607
20 Aug 25	91.40000 -0.20	91.90	91.20	91.60	950
19 Aug 25	91.60000 +0.80	92.40	91.20	91.40	1,854
18 Aug 25	90.80000 +0.00	91.40	90.50	91.10	4,659
15 Aug 25	90.80000 -0.70	91.60	90.50	91.20	1,112
14 Aug 25	91.50000 -0.60	92.50	91.20	92.50	1,125
13 Aug 25	92.10000 +0.60	93.50	91.90	92.20	2,969
12 Aug 25	91.50000 -1.30	93.00	91.50	92.90	1,356
11 Aug 25	92.80000 -0.50	93.50	92.70	93.50	2,706
08 Aug 25	93.30000 -0.60	93.50	92.80	93.40	2,377
07 Aug 25	93.90000 +1.20	94.00	92.70	92.70	1,249
06 Aug 25	92.70000 +1.00	92.70	91.50	92.00	3,557
05 Aug 25	91.70000 -0.30	92.10	91.30	92.00	3,812
04 Aug 25	92.00000 +1.00	92.90	91.10	91.50	3,925
01 Aug 25	91.00000 -1.60	92.80	90.90	92.80	2,059
31 Jul 25	92.60000 +1.00	92.80	91.30	91.30	18,464
30 Jul 25	91.60000 -0.90	92.90	91.20	92.30	3,963
29 Jul 25	92.50000 -0.50	92.90	92.30	92.90	5,118
28 Jul 25	93.00000 -1.00	94.50	92.50	94.50	3,462
25 Jul 25	94.00000 -0.70	95.20	93.50	95.10	3,072
24 Jul 25	94.70000 +0.20	95.60	94.20	95.60	2,374
23 Jul 25	94.50000 -0.70	96.10	94.50	95.10	3,451
22 Jul 25	95.20000 +1.10	95.20	94.00	94.40	2,124
21 Jul 25	94.10000 +1.50	95.90	93.40	93.70	5,029
18 Jul 25	92.60000 -0.50	93.10	92.20	92.90	1,788
17 Jul 25	93.10000 -1.30	94.40	92.90	94.20	3,118
16 Jul 25	94.40000 -0.60	95.20	94.00	95.20	2,555
15 Jul 25	95.00000 -0.80	96.30	94.60	96.30	2,021
14 Jul 25	95.80000 -0.70	96.20	95.30	95.80	5,055
11 Jul 25	96.50000 +0.50	97.00	96.10	96.30	5,990
10 Jul 25	96.00000 +1.20	96.00	94.50	95.60	3,097
09 Jul 25	94.80000 +1.30	96.00	94.00	94.80	4,722
08 Jul 25	93.50000 -0.70	94.80	92.80	94.60	3,348
07 Jul 25	94.20000 +0.00	94.50	93.00	94.20	2,975
04 Jul 25	94.20000 +2.20	96.90	94.20	95.00	23,141
03 Jul 25	92.00000 +1.50	92.40	91.20	91.20	4,053
02 Jul 25	90.50000 +1.80	90.90	89.00	89.00	29,663
01 Jul 25	88.70000 +0.20	88.90	87.80	88.70	1,681
30 Jun 25	88.50000 +0.00	89.70	88.40	89.00	1,941
27 Jun 25	88.50000 +1.30	88.50	87.40	88.00	2,643
26 Jun 25	87.20000 +1.70	87.70	85.00	85.40	9,830
25 Jun 25	85.50000 -0.40	86.50	84.90	85.80	4,697
24 Jun 25	85.90000 -1.10	87.50	85.70	87.50	2,336
23 Jun 25	87.00000 -0.40	87.80	86.30	87.80	5,165
20 Jun 25	87.40000 -0.20	88.70	87.10	88.50	7,251
19 Jun 25	87.60000 -1.10	89.00	87.60	88.80	3,010
18 Jun 25	88.70000 +0.20	88.90	87.30	87.90	2,180
17 Jun 25	88.50000 +1.30	88.50	85.90	87.50	15,394
16 Jun 25	87.20000 +1.80	88.50	85.70	85.80	13,743
13 Jun 25	85.40000 -0.40	85.90	85.00	85.00	3,249
12 Jun 25	85.80000 -0.70	86.50	85.00	86.50	2,207
11 Jun 25	86.50000 +0.90	87.70	84.60	85.30	10,349
10 Jun 25	85.60000 -0.30	86.50	85.00	86.00	4,025
09 Jun 25	85.90000 -0.60	87.10	85.80	87.10	3,905
06 Jun 25	86.50000 +2.60	86.50	84.00	84.00	4,611
05 Jun 25	83.90000 +0.20	84.30	83.60	83.70	11,646
04 Jun 25	83.70000 -0.30	84.50	83.40	84.00	2,036
03 Jun 25	84.00000 +1.10	84.00	83.20	83.80	2,627
02 Jun 25	82.90000 -1.10	84.10	82.60	84.00	5,779
30 May 25	84.00000 +0.10	84.70	83.70	84.00	4,097
29 May 25	83.90000 -0.10	84.70	83.80	84.00	3,152
28 May 25	84.00000 -0.20	84.60	83.60	84.00	2,592
27 May 25	84.20000 +0.40	84.20	83.30	83.80	2,566
26 May 25	83.80000 +1.20	84.30	83.30	83.50	5,149
23 May 25	82.60000 -0.60	83.70	81.80	83.70	3,093
22 May 25	83.20000 -2.90	85.80	81.60	84.90	9,653
21 May 25	86.10000 +1.90	86.30	83.40	83.40	8,173
20 May 25	84.20000 +0.60	84.70	83.10	83.10	6,834
19 May 25	83.60000 +4.60	83.60	79.50	79.50	6,412
16 May 25	79.00000 -0.20	80.00	79.00	79.40	4,506
15 May 25	79.20000 +1.20	79.20	77.60	77.60	2,794
14 May 25	78.00000 -0.90	79.00	76.80	79.00	4,504
13 May 25	78.90000 -0.90	80.40	78.20	80.40	2,939
12 May 25	79.80000 -0.20	81.20	79.30	80.80	4,610
09 May 25	80.00000 -1.00	81.20	80.00	81.10	1,991
08 May 25	81.00000 +1.20	81.00	79.20	79.90	2,321
07 May 25	79.80000 +1.00	80.00	78.50	78.50	4,148
06 May 25	78.80000 +1.90	78.80	76.40	77.50	3,583
05 May 25	76.90000 +0.20	77.60	76.30	76.90	2,363
02 May 25	76.70000 +0.10	77.10	76.00	76.60	4,396
30 Apr 25	76.60000 -0.40	77.40	76.40	76.90	2,201
29 Apr 25	77.00000 +0.50	77.20	76.40	76.70	1,869
28 Apr 25	76.50000 +0.40	76.50	75.70	76.00	2,355
25 Apr 25	76.10000 +0.10	76.10	75.40	75.40	1,212
24 Apr 25	76.00000 +0.30	76.00	75.40	75.80	1,631
23 Apr 25	75.70000 -0.10	76.60	75.40	76.20	2,965
22 Apr 25	75.80000 -0.60	76.80	75.30	76.60	3,608
17 Apr 25	76.40000 -0.20	77.00	75.80	76.60	1,464
16 Apr 25	76.60000 +0.60	76.60	74.70	74.80	2,454
15 Apr 25	76.00000 +2.10	76.00	74.00	74.00	7,616
14 Apr 25	73.90000 +2.00	74.00	73.00	73.00	4,950
11 Apr 25	71.90000 -0.10	72.00	70.70	72.00	3,487
10 Apr 25	72.00000 +0.10	73.50	71.80	73.00	4,339
09 Apr 25	71.90000 -0.80	73.50	70.70	73.50	6,231
08 Apr 25	72.70000 +1.40	73.10	70.30	72.00	6,108
07 Apr 25	71.30000 -0.23	71.30	67.00	69.90	6,749
04 Apr 25	71.53000 -1.97	73.41	71.26	73.00	6,808
03 Apr 25	73.50000 +0.50	74.00	73.00	73.80	1,603
02 Apr 25	73.00000 +0.42	73.05	71.51	72.11	1,317
01 Apr 25	72.58000 -1.45	74.46	71.32	74.00	2,212
31 Mar 25	74.03000 +4.19	74.10	70.57	70.74	5,559
28 Mar 25	69.84000 -0.66	71.19	69.84	70.50	3,055
27 Mar 25	70.50000 -0.70	71.94	70.00	71.20	1,357
26 Mar 25	71.20000 -0.59	71.53	71.20	71.22	1,309
25 Mar 25	71.79000 +2.26	72.00	69.55	69.55	5,328
24 Mar 25	69.53000 +1.00	69.55	68.44	68.82	2,132
21 Mar 25	68.53000 -0.28	68.90	68.15	68.15	545
20 Mar 25	68.81000 +0.51	68.85	68.20	68.30	773
19 Mar 25	68.30000 +0.02	68.85	67.88	68.65	1,247
18 Mar 25	68.28000 -0.34	68.83	68.08	68.62	763
17 Mar 25	68.62000 +1.22	68.62	67.40	67.40	4,959
14 Mar 25	67.40000 +0.57	67.40	66.80	67.40	1,980
13 Mar 25	66.83000 +0.55	67.05	66.54	66.80	796
12 Mar 25	66.28000 +0.23	66.85	66.06	66.85	1,316
11 Mar 25	66.05000 +0.24	66.82	65.48	66.48	1,838
10 Mar 25	65.81000 -1.23	67.40	65.80	67.40	2,233
07 Mar 25	67.04000 +0.04	67.82	66.90	67.01	826
06 Mar 25	67.00000 -0.07	68.00	67.00	67.20	2,845
05 Mar 25	67.07000 -0.40	68.00	66.95	68.00	1,992
04 Mar 25	67.47000 +0.09	67.62	67.00	67.40	1,448
03 Mar 25	67.38000 -0.16	67.73	66.72	67.67	1,688
28 Feb 25	67.54000 +0.69	67.54	64.40	67.54	3,625
27 Feb 25	66.85000 -1.77	68.57	66.63	68.57	2,554
26 Feb 25	68.62000 +0.92	68.63	67.01	67.01	1,047
25 Feb 25	67.70000 +0.69	67.70	67.01	67.10	1,809
24 Feb 25	67.01000 +0.01	67.40	66.64	67.10	1,913
21 Feb 25	67.00000 -0.10	67.40	66.79	67.10	3,116
20 Feb 25	67.10000 +0.00	67.64	67.10	67.11	824
19 Feb 25	67.10000 +0.33	67.20	66.85	67.00	1,516
18 Feb 25	66.77000 -0.23	67.10	66.14	67.00	2,458
17 Feb 25	67.00000 +2.62	67.10	64.12	64.60	3,413
14 Feb 25	64.38000 +0.31	65.14	63.71	65.14	5,936
13 Feb 25	64.07000 -1.53	65.82	63.80	65.66	5,479
12 Feb 25	65.60000 -1.55	67.50	65.60	67.50	3,374
11 Feb 25	67.15000 +1.20	67.31	66.74	66.81	824
10 Feb 25	65.95000 +0.34	66.40	65.11	65.61	2,486
07 Feb 25	65.61000 -0.57	66.18	65.33	66.18	1,799
06 Feb 25	66.18000 -0.82	67.05	66.07	66.78	1,464
05 Feb 25	67.00000 -0.25	67.93	66.34	67.34	596
04 Feb 25	67.25000 +1.68	69.00	65.50	66.10	5,013
03 Feb 25	65.57000 +0.77	66.44	65.00	65.50	9,727
31 Jan 25	64.80000 -0.45	65.59	64.68	65.25	1,205
30 Jan 25	65.25000 +0.44	65.40	64.83	64.83	751
29 Jan 25	64.81000 -0.69	66.00	64.81	66.00	1,364
28 Jan 25	65.50000 +0.17	66.00	65.40	66.00	1,268
27 Jan 25	65.33000 -0.67	66.63	65.20	66.63	1,639
24 Jan 25	66.00000 -0.60	66.60	66.00	66.60	2,365
23 Jan 25	66.60000 -1.43	67.90	66.60	67.90	3,723
22 Jan 25	68.03000 -0.26	68.83	67.71	68.83	1,053
21 Jan 25	68.29000 -0.61	68.55	67.42	68.10	2,590
20 Jan 25	68.90000 +2.05	68.90	66.84	66.85	2,461
17 Jan 25	66.85000 +0.00	66.85	66.66	66.85	751
16 Jan 25	66.85000 +0.00	66.85	66.55	66.85	1,527
15 Jan 25	66.85000 +0.07	66.85	66.57	66.85	1,042
14 Jan 25	66.78000 +0.68	66.78	66.31	66.77	1,367
13 Jan 25	66.10000 -0.40	66.85	66.06	66.85	1,130
10 Jan 25	66.50000 +0.35	66.83	66.50	66.80	632
09 Jan 25	66.15000 -0.63	66.85	66.15	66.50	650
08 Jan 25	66.78000 +0.17	66.85	66.45	66.71	1,463
07 Jan 25	66.61000 +0.71	66.85	65.83	66.85	1,690
06 Jan 25	65.90000 -1.11	67.10	65.90	66.85	1,446
03 Jan 25	67.01000 -0.99	68.00	66.99	68.00	979
02 Jan 25	68.00000 -0.52	68.51	66.74	68.51	874
31 Dec 24	68.52000 +0.38	68.52	67.00	68.00	777
30 Dec 24	68.14000 +0.31	68.89	67.51	67.51	872
27 Dec 24	67.83000 -1.05	68.88	67.00	67.50	1,326
24 Dec 24	68.88000 +1.08	68.88	67.82	67.82	253
23 Dec 24	67.80000 -1.99	69.50	67.00	69.10	4,720
20 Dec 24	69.79000 -0.21	69.99	67.64	69.99	7,483
19 Dec 24	70.00000 +2.10	70.00	67.90	67.90	8,786
18 Dec 24	67.90000 +0.39	67.90	67.32	67.32	2,139
17 Dec 24	67.51000 -0.54	68.06	67.20	68.05	4,917
16 Dec 24	68.05000 -1.95	69.86	68.05	69.86	3,088
13 Dec 24	70.00000 +0.67	70.00	68.15	69.67	2,335
12 Dec 24	69.33000 +1.09	69.49	68.70	69.00	33,966
11 Dec 24	68.24000 +0.24	68.74	68.10	68.20	2,839
10 Dec 24	68.00000 +0.72	68.20	67.80	67.81	2,281
09 Dec 24	67.28000 +1.68	67.51	65.26	65.50	3,309
06 Dec 24	65.60000 -0.29	66.09	65.29	65.88	2,886
05 Dec 24	65.89000 +0.39	66.00	65.54	65.54	1,298
04 Dec 24	65.50000 -0.08	66.00	65.50	65.88	643
03 Dec 24	65.58000 +0.18	66.09	65.58	66.00	4,243
02 Dec 24	65.40000 -0.60	66.00	64.78	66.00	3,123
29 Nov 24	66.00000 +1.50	66.00	64.53	64.53	1,200
28 Nov 24	64.50000 +0.82	64.53	63.68	63.75	8,955
27 Nov 24	63.68000 -0.81	64.60	63.31	64.60	1,294
26 Nov 24	64.49000 -0.51	65.42	64.49	65.00	2,191
25 Nov 24	65.00000 +0.00	66.00	65.00	65.01	1,146
22 Nov 24	65.00000 +0.15	65.05	64.46	64.85	496
21 Nov 24	64.85000 +0.60	65.06	64.11	64.11	346
20 Nov 24	64.25000 -1.80	66.30	64.03	65.95	2,871
19 Nov 24	66.05000 +0.25	66.20	65.89	65.93	797
18 Nov 24	65.80000 -0.31	66.20	65.60	66.12	625
15 Nov 24	66.11000 -1.29	67.40	66.11	67.40	13,498
14 Nov 24	67.40000 +0.10	67.78	67.20	67.54	2,158
13 Nov 24	67.30000 -0.24	67.54	67.22	67.54	684
12 Nov 24	67.54000 -0.20	67.93	67.19	67.93	729
11 Nov 24	67.74000 +0.60	68.00	66.12	67.58	1,293
08 Nov 24	67.14000 +1.09	67.14	65.42	65.42	1,711
07 Nov 24	66.05000 -0.75	66.70	65.98	66.69	1,275
06 Nov 24	66.80000 +0.16	67.00	66.50	66.50	1,681
05 Nov 24	66.64000 -0.47	67.11	66.33	67.11	758
04 Nov 24	67.11000 +0.64	67.11	66.20	66.50	801
01 Nov 24	66.47000 -0.60	67.50	66.20	67.50	581
31 Oct 24	67.07000 +0.59	67.07	65.98	66.48	751
30 Oct 24	66.48000 -1.02	67.50	65.90	67.50	24,286
29 Oct 24	67.50000 +0.05	67.50	67.20	67.29	1,908
28 Oct 24	67.45000 -0.29	67.97	67.21	67.75	885
25 Oct 24	67.74000 +0.54	68.20	67.20	67.67	1,682
24 Oct 24	67.20000 -0.40	67.78	67.00	67.15	939
23 Oct 24	67.60000 -0.01	67.85	67.05	67.27	1,700
22 Oct 24	67.61000 -0.30	68.05	67.60	67.60	579
21 Oct 24	67.91000 -0.29	68.20	67.73	67.73	11,438
18 Oct 24	68.20000 +0.68	68.25	67.85	68.00	7,097
17 Oct 24	67.52000 -0.03	68.56	67.40	68.55	921
16 Oct 24	67.55000 +0.24	68.19	67.41	67.50	862
15 Oct 24	67.31000 -0.79	68.66	67.31	68.10	1,252
14 Oct 24	68.10000 -0.90	69.00	67.78	68.54	1,383
11 Oct 24	69.00000 -0.50	69.50	68.30	69.50	784
10 Oct 24	69.50000 +1.42	69.68	67.72	68.08	17,070
09 Oct 24	68.08000 +0.08	68.08	66.89	68.00	21,904
08 Oct 24	68.00000 -1.50	68.50	67.80	68.50	2,448
07 Oct 24	69.50000 +0.00	69.50	65.38	69.00	1,828
04 Oct 24	69.50000 -0.65	70.48	67.60	70.00	3,750
03 Oct 24	70.15000 -1.31	71.99	70.00	71.99	1,381
02 Oct 24	71.46000 -0.14	72.35	71.00	71.63	2,408
01 Oct 24	71.60000 +0.59	72.53	71.09	72.53	1,047
30 Sep 24	71.01000 -67.99	76.50	70.87	76.50	1,546
27 Sep 24	139.00000 -2.00	142.00	139.00	142.00	712
26 Sep 24	141.00000 +0.00	141.00	139.00	140.00	1,046
25 Sep 24	141.00000 -2.00	144.00	141.00	144.00	586
24 Sep 24	143.00000 -1.00	145.00	143.00	145.00	714
23 Sep 24	144.00000 -3.50	149.00	144.00	149.00	2,096
20 Sep 24	147.50000 +6.50	147.50	139.50	141.00	4,426
19 Sep 24	141.00000 +2.00	141.00	138.50	141.00	876
18 Sep 24	139.00000 -0.50	140.50	139.00	139.50	664
17 Sep 24	139.50000 -1.00	140.50	139.50	140.50	596
16 Sep 24	140.50000 +1.50	140.50	139.00	139.50	862
13 Sep 24	139.00000 +0.50	140.50	138.00	138.00	910
12 Sep 24	138.50000 -1.50	140.00	138.00	140.00	1,758
11 Sep 24	140.00000 +1.00	140.50	139.00	139.50	1,680
10 Sep 24	139.00000 -5.00	145.00	139.00	145.00	2,036
09 Sep 24	144.00000 +0.00	145.50	143.50	144.50	3,066
06 Sep 24	144.00000 -2.50	146.50	144.00	146.50	4,444
05 Sep 24	146.50000 -1.50	148.00	146.50	147.50	1,074
04 Sep 24	148.00000 +2.00	148.50	145.50	146.50	2,794
03 Sep 24	146.00000 +3.50	146.00	141.00	142.50	1,890
02 Sep 24	142.50000 +0.00	142.50	141.00	142.00	740
30 Aug 24	142.50000 +0.00	143.50	141.50	142.50	6,096
29 Aug 24	142.50000 +1.50	142.50	139.00	140.00	6,238
28 Aug 24	141.00000 +0.00	141.50	140.50	141.00	460
27 Aug 24	141.00000 +0.00	141.50	139.50	139.50	1,738
26 Aug 24	141.00000 -1.50	142.50	139.50	141.50	1,892
23 Aug 24	142.50000 +1.50	142.50	140.00	140.00	890
22 Aug 24	141.00000 -1.50	142.50	141.00	142.50	768
21 Aug 24	142.50000 +1.50	142.50	141.00	141.00	520
20 Aug 24	141.00000 -2.50	143.50	140.00	143.50	1,500
19 Aug 24	143.50000 +2.00	144.50	141.50	141.50	744
16 Aug 24	141.50000 +1.00	143.50	141.00	141.00	830
15 Aug 24	140.50000 +0.50	141.00	138.50	139.50	382
14 Aug 24	140.00000 +0.00	140.00	138.00	139.50	1,418
13 Aug 24	140.00000 +0.00	140.00	138.50	140.00	608
12 Aug 24	140.00000 +1.00	140.00	138.00	140.00	1,492
09 Aug 24	139.00000 +0.00	140.00	133.50	139.50	5,286
08 Aug 24	139.00000 -3.00	142.00	139.00	142.00	638
07 Aug 24	142.00000 +3.00	142.00	139.00	139.00	732
06 Aug 24	139.00000 +0.50	139.00	136.50	139.00	1,696
05 Aug 24	138.50000 -3.00	140.00	138.50	140.00	1,790
02 Aug 24	141.50000 -1.50	144.00	141.00	144.00	1,244
01 Aug 24	143.00000 -1.50	145.50	143.00	145.00	1,182
31 Jul 24	144.50000 +1.00	145.50	143.50	145.50	742
30 Jul 24	143.50000 +1.00	143.50	142.00	143.00	608
29 Jul 24	142.50000 +1.00	143.00	140.00	142.50	1,422
26 Jul 24	141.50000 +1.50	142.00	139.00	139.00	1,942
25 Jul 24	140.00000 -3.00	143.00	138.00	142.50	3,368
24 Jul 24	143.00000 -1.00	145.00	140.50	145.00	2,784
23 Jul 24	144.00000 -3.00	148.00	144.00	148.00	570
22 Jul 24	147.00000 +2.50	147.00	144.50	144.50	768
19 Jul 24	144.50000 -1.00	146.00	144.00	145.00	958
18 Jul 24	145.50000 -0.50	147.00	145.00	145.00	390
17 Jul 24	146.00000 +0.00	146.00	144.50	145.50	756
16 Jul 24	146.00000 +0.00	147.00	145.00	145.00	8,816
15 Jul 24	146.00000 -2.00	148.00	144.50	148.00	1,840
12 Jul 24	148.00000 +1.00	148.00	146.50	147.00	802
11 Jul 24	147.00000 +1.50	147.50	146.00	147.00	784
10 Jul 24	145.50000 -1.50	149.50	145.50	148.50	7,322
09 Jul 24	147.00000 +2.00	147.00	144.50	145.00	1,908
08 Jul 24	145.00000 +0.00	148.50	144.00	144.00	2,950
05 Jul 24	145.00000 -2.50	146.00	142.00	145.50	3,280
04 Jul 24	147.50000 +7.50	147.50	141.00	142.00	1,804
03 Jul 24	140.00000 +1.00	141.00	139.00	140.00	1,582
02 Jul 24	139.00000 +0.50	139.50	137.00	137.50	5,428
01 Jul 24	138.50000 +1.00	139.00	137.00	139.00	1,274
28 Jun 24	137.50000 +0.50	139.50	137.00	138.00	2,476
27 Jun 24	137.00000 -2.00	138.50	135.50	138.50	648
26 Jun 24	139.00000 +0.50	139.00	136.00	139.00	3,190
25 Jun 24	138.50000 +1.50	139.50	137.00	139.00	1,202
24 Jun 24	137.00000 -3.50	139.50	137.00	139.50	1,724
21 Jun 24	140.50000 -0.50	141.50	138.50	141.50	6,382
20 Jun 24	141.00000 +0.00	143.50	140.50	141.50	9,196
19 Jun 24	141.00000 +2.00	141.50	139.00	140.00	2,958
18 Jun 24	139.00000 -2.00	141.00	138.00	141.00	18,152
17 Jun 24	141.00000 +3.00	142.50	136.50	138.00	3,714
14 Jun 24	138.00000 -4.50	140.00	135.00	140.00	6,114
13 Jun 24	142.50000 -2.50	145.00	142.00	145.00	2,406
12 Jun 24	145.00000 -0.50	145.50	143.50	144.00	1,756
11 Jun 24	145.50000 -0.50	147.00	144.00	145.50	1,374
10 Jun 24	146.00000 -5.50	151.00	145.50	150.00	4,180
07 Jun 24	151.50000 -1.50	154.50	151.50	153.00	1,814
06 Jun 24	153.00000 -2.00	156.00	153.00	155.00	2,268
05 Jun 24	155.00000 +1.00	155.50	154.00	155.00	2,164
04 Jun 24	154.00000 +0.00	156.00	154.00	155.00	1,676
03 Jun 24	154.00000 -3.50	157.50	151.50	157.50	6,364
31 May 24	157.50000 +1.50	157.50	154.50	155.00	3,986
30 May 24	156.00000 +7.00	159.00	150.00	151.00	12,988
29 May 24	149.00000 +1.50	150.00	147.50	149.00	8,422
28 May 24	147.50000 +0.50	148.50	146.00	147.00	1,944
27 May 24	147.00000 +2.00	148.00	145.00	148.00	920
24 May 24	145.00000 -0.50	146.50	143.50	145.50	1,456
23 May 24	145.50000 -2.50	148.00	143.00	148.00	3,418
22 May 24	148.00000 +0.00	148.00	147.50	148.00	2,584
21 May 24	148.00000 -1.00	148.50	147.50	148.00	442
20 May 24	149.00000 +1.50	149.00	147.50	147.50	564
17 May 24	147.50000 -0.50	149.00	147.50	149.00	300
16 May 24	148.00000 -2.00	149.50	147.50	149.50	650
15 May 24	150.00000 +7.50	150.00	143.00	143.00	3,700
14 May 24	142.50000 -1.00	143.50	141.00	143.00	3,712
13 May 24	143.50000 -5.00	150.00	141.50	150.00	4,954
10 May 24	148.50000 -2.50	151.00	148.50	151.00	1,598
09 May 24	151.00000 +0.00	151.00	150.50	151.00	4,434
08 May 24	151.00000 +1.50	151.50	150.00	150.00	502
07 May 24	149.50000 -0.50	150.50	149.00	150.00	602
06 May 24	150.00000 +3.50	150.00	146.00	148.00	1,442
03 May 24	146.50000 +1.50	148.00	146.00	148.00	302
02 May 24	145.00000 -5.00	150.00	145.00	149.00	1,538
30 Apr 24	150.00000 -2.00	153.00	149.00	153.00	1,066
29 Apr 24	152.00000 +3.00	152.00	148.50	149.00	2,616
26 Apr 24	149.00000 +0.50	149.00	146.50	148.50	2,802
25 Apr 24	148.50000 +3.00	148.50	144.50	145.50	5,568
24 Apr 24	145.50000 +2.50	145.50	143.50	143.50	1,590
23 Apr 24	143.00000 +1.50	143.00	140.50	140.50	2,188
22 Apr 24	141.50000 +1.00	142.00	140.00	140.00	7,206
19 Apr 24	140.50000 +0.50	140.50	139.50	140.00	3,142
18 Apr 24	140.00000 +2.00	140.00	137.00	138.50	2,202
17 Apr 24	138.00000 +3.50	138.00	134.50	134.50	1,598
16 Apr 24	134.50000 -5.50	139.00	134.50	138.00	3,070
15 Apr 24	140.00000 +0.50	140.00	138.50	139.50	8,858
12 Apr 24	139.50000 +0.50	139.50	138.00	139.00	1,692
11 Apr 24	139.00000 +1.00	139.00	138.00	138.00	1,510
10 Apr 24	138.00000 +0.50	139.00	137.00	138.50	4,270
09 Apr 24	137.50000 +0.50	138.00	137.00	137.00	1,684
08 Apr 24	137.00000 +0.00	138.00	137.00	138.00	2,872
05 Apr 24	137.00000 +0.00	137.00	136.00	136.00	2,010
04 Apr 24	137.00000 +2.00	137.00	136.00	136.50	1,172
03 Apr 24	135.00000 -1.50	136.50	135.00	136.00	4,390
02 Apr 24	136.50000 +0.50	137.00	136.00	136.50	1,466
28 Mar 24	136.00000 -1.00	137.00	135.50	137.00	758
27 Mar 24	137.00000 -0.50	138.00	136.00	137.00	1,188
26 Mar 24	137.50000 +0.50	138.00	136.50	137.50	426
25 Mar 24	137.00000 +1.50	137.00	135.00	135.00	350
22 Mar 24	135.50000 +0.00	137.50	135.00	135.00	1,280
21 Mar 24	135.50000 +0.00	137.50	135.50	137.50	818
20 Mar 24	135.50000 -1.00	138.00	135.50	138.00	864
19 Mar 24	136.50000 +0.00	138.00	136.00	136.50	10,458
18 Mar 24	136.50000 +1.00	137.00	136.00	137.00	432
15 Mar 24	135.50000 -0.50	137.00	135.50	136.50	582
14 Mar 24	136.00000 +1.50	136.50	134.00	135.50	1,326
13 Mar 24	134.50000 -1.00	135.50	133.50	135.50	1,326
12 Mar 24	135.50000 +0.00	135.50	134.00	135.00	5,618
11 Mar 24	135.50000 -1.50	137.00	135.00	136.00	2,220
08 Mar 24	137.00000 +0.00	137.00	135.50	136.00	884
07 Mar 24	137.00000 +2.00	137.50	135.50	136.00	2,366
06 Mar 24	135.00000 +1.00	135.50	133.00	134.00	3,668
05 Mar 24	134.00000 +1.50	134.50	133.00	133.00	1,230
04 Mar 24	132.50000 +0.50	133.50	132.50	132.50	926
01 Mar 24	132.00000 +0.00	133.00	132.00	132.00	912
29 Feb 24	132.00000 +0.00	133.00	131.00	131.00	610
28 Feb 24	132.00000 -1.00	133.50	131.50	133.50	1,356
27 Feb 24	133.00000 +2.00	133.00	131.00	131.00	816
26 Feb 24	131.00000 -2.50	133.50	131.00	133.50	4,636
23 Feb 24	133.50000 +2.50	133.50	130.50	131.00	4,820
22 Feb 24	131.00000 -2.00	133.50	130.50	133.50	2,524
21 Feb 24	133.00000 +3.50	133.00	129.50	129.50	1,378
20 Feb 24	129.50000 -1.00	131.00	128.00	129.50	6,464
19 Feb 24	130.50000 +0.00	132.50	130.50	132.50	1,180
16 Feb 24	130.50000 +0.50	132.00	130.00	130.00	1,962
15 Feb 24	130.00000 -1.50	132.00	130.00	132.00	1,050
14 Feb 24	131.50000 +1.00	132.00	130.50	130.50	848
13 Feb 24	130.50000 -2.50	134.00	130.50	133.50	2,248
12 Feb 24	133.00000 +3.00	133.00	131.00	133.00	1,370
09 Feb 24	130.00000 -2.00	133.50	130.00	131.50	6,178
08 Feb 24	132.00000 +5.50	133.50	128.00	130.00	3,526
07 Feb 24	126.50000 -5.50	134.50	125.00	133.00	13,220
06 Feb 24	132.00000 -3.50	135.50	132.00	135.00	1,742
05 Feb 24	135.50000 +0.50	135.50	134.00	135.50	438
02 Feb 24	135.00000 +1.00	135.00	133.00	135.00	7,156
01 Feb 24	134.00000 +1.50	135.00	132.00	132.00	654
31 Jan 24	132.50000 -4.50	137.00	132.50	137.00	2,850
30 Jan 24	137.00000 -0.50	137.00	135.50	136.50	1,108
29 Jan 24	137.50000 +2.00	138.00	136.50	137.00	3,010
26 Jan 24	135.50000 +3.00	136.00	130.50	132.50	2,944
25 Jan 24	132.50000 -0.50	134.00	132.00	134.00	2,680
24 Jan 24	133.00000 +0.00	134.00	132.50	133.00	846
23 Jan 24	133.00000 +0.00	133.00	131.00	133.00	1,064
22 Jan 24	133.00000 +0.00	134.00	132.00	133.00	7,740
19 Jan 24	133.00000 +0.50	133.50	131.00	133.50	1,168
18 Jan 24	132.50000 -1.50	135.00	131.50	134.50	1,330
17 Jan 24	134.00000 +0.00	134.50	133.00	134.00	880
16 Jan 24	134.00000 -1.00	135.50	133.50	135.00	8,712
15 Jan 24	135.00000 -1.50	138.00	134.50	138.00	2,026
12 Jan 24	136.50000 -0.50	139.00	136.00	139.00	1,034
11 Jan 24	137.00000 -2.50	139.50	137.00	139.50	598
10 Jan 24	139.50000 +0.00	139.50	137.50	139.50	822
09 Jan 24	139.50000 +0.50	140.50	138.00	139.00	2,006
08 Jan 24	139.00000 +2.00	139.00	137.50	137.50	3,884
05 Jan 24	137.00000 -3.00	140.00	136.00	140.00	4,366
04 Jan 24	140.00000 +0.00	140.00	138.50	138.50	640
03 Jan 24	140.00000 +0.50	140.00	137.50	139.50	3,432
02 Jan 24	139.50000 -0.50	141.00	138.50	141.00	818
29 Dec 23	140.00000 +1.00	140.50	138.00	139.50	3,458
28 Dec 23	139.00000 -1.00	139.50	138.50	139.50	402
27 Dec 23	140.00000 +0.00	140.00	138.50	138.50	1,248
22 Dec 23	140.00000 +3.50	141.00	137.00	138.00	6,604
21 Dec 23	136.50000 -4.00	140.00	134.50	140.00	2,914
20 Dec 23	140.50000 +1.50	140.50	137.50	139.50	2,348
19 Dec 23	139.00000 +1.00	139.50	138.00	138.50	618
18 Dec 23	138.00000 +0.00	141.50	138.00	140.00	4,100
15 Dec 23	138.00000 -1.50	140.50	136.00	140.50	2,810
14 Dec 23	139.50000 +0.50	140.00	137.50	139.50	3,342
13 Dec 23	139.00000 +4.00	139.00	133.00	134.50	2,016
12 Dec 23	135.00000 +4.00	135.00	130.00	130.00	2,764
11 Dec 23	131.00000 -2.00	132.50	128.50	130.50	7,172
08 Dec 23	133.00000 -4.50	136.00	130.00	136.00	7,460
07 Dec 23	137.50000 -1.50	139.00	137.00	138.50	1,024
06 Dec 23	139.00000 -0.50	139.50	137.50	139.50	650
05 Dec 23	139.50000 +0.00	140.50	138.50	140.50	2,798
04 Dec 23	139.50000 -0.50	140.00	139.00	139.00	858
01 Dec 23	140.00000 +0.00	142.00	140.00	140.00	2,108
30 Nov 23	140.00000 +0.50	141.00	138.00	140.00	1,714
29 Nov 23	139.50000 +0.00	140.00	137.00	139.00	3,634
28 Nov 23	139.50000 -3.00	143.00	139.50	143.00	9,106
27 Nov 23	142.50000 +0.50	144.00	140.50	143.00	130,172
24 Nov 23	142.00000 -3.50	145.50	140.50	145.50	3,096
23 Nov 23	145.50000 +5.50	147.00	142.00	144.00	8,370
22 Nov 23	140.00000 +1.00	140.00	137.50	137.50	1,264
21 Nov 23	139.00000 -1.00	140.00	138.50	140.00	1,382
20 Nov 23	140.00000 +0.50	141.50	139.00	140.00	2,298
17 Nov 23	139.50000 +1.00	139.50	138.00	139.50	1,418
16 Nov 23	138.50000 +2.50	139.50	135.00	136.00	3,276
15 Nov 23	136.00000 +2.00	136.00	133.50	135.00	2,110
14 Nov 23	134.00000 +0.00	135.00	133.00	134.50	1,170
13 Nov 23	134.00000 +2.50	135.00	131.00	132.00	2,428
10 Nov 23	131.50000 +0.50	132.00	130.00	131.00	826
09 Nov 23	131.00000 -1.50	133.00	131.00	131.00	792
08 Nov 23	132.50000 +0.00	133.00	132.00	133.00	1,342
07 Nov 23	132.50000 +1.00	132.50	130.00	130.00	1,012
06 Nov 23	131.50000 -0.50	133.00	130.00	132.00	5,292
03 Nov 23	132.00000 +4.00	134.50	129.00	130.00	4,084
02 Nov 23	128.00000 +0.00	129.50	125.00	127.50	6,186
01 Nov 23	128.00000 +4.00	129.50	124.00	124.00	5,080
31 Oct 23	124.00000 +1.50	126.50	122.00	122.00	5,540
30 Oct 23	122.50000 +2.00	122.50	121.00	122.00	876
27 Oct 23	120.50000 +0.00	122.00	120.50	122.00	136
26 Oct 23	120.50000 +0.00	122.00	120.50	122.00	11,262
25 Oct 23	120.50000 -0.50	122.00	120.00	122.00	484
24 Oct 23	121.00000 +1.00	121.50	119.50	121.00	978
23 Oct 23	120.00000 +0.50	121.50	120.00	120.00	1,216
20 Oct 23	119.50000 +2.50	121.00	115.50	116.50	2,432
19 Oct 23	117.00000 +3.00	117.00	114.50	114.50	860
18 Oct 23	114.00000 -3.50	119.50	114.00	119.50	5,262
17 Oct 23	117.50000 -0.50	118.50	117.00	118.50	762
16 Oct 23	118.00000 -2.00	120.00	118.00	120.00	1,166
13 Oct 23	120.00000 -2.50	123.50	120.00	123.50	2,114
12 Oct 23	122.50000 +0.00	124.50	122.50	123.00	4,022
11 Oct 23	122.50000 +1.50	123.00	122.00	123.00	376
10 Oct 23	121.00000 -2.00	124.00	121.00	123.50	1,922
09 Oct 23	123.00000 +2.50	123.00	119.50	119.50	1,394
06 Oct 23	120.50000 +6.50	120.50	118.00	118.00	7,828
05 Oct 23	114.00000 -2.00	117.00	114.00	116.00	756
04 Oct 23	116.00000 +1.50	116.00	114.00	116.00	1,070
03 Oct 23	114.50000 -3.00	117.00	114.50	117.00	1,204
02 Oct 23	117.50000 +1.50	118.00	116.00	116.00	608
29 Sep 23	116.00000 -0.50	118.50	116.00	118.00	494
28 Sep 23	116.50000 -1.00	118.00	116.50	116.50	1,400
27 Sep 23	117.50000 +3.00	117.50	116.00	116.00	964
26 Sep 23	114.50000 +0.00	117.00	114.00	116.00	580
25 Sep 23	114.50000 +1.50	117.50	112.50	114.00	15,224
22 Sep 23	113.00000 -5.00	120.00	113.00	120.00	5,636
21 Sep 23	118.00000 -1.50	120.00	118.00	118.00	942
20 Sep 23	119.50000 +0.50	120.00	117.00	119.50	1,866
19 Sep 23	119.00000 -1.00	120.00	118.50	120.00	1,846
18 Sep 23	120.00000 -2.50	122.50	120.00	121.50	1,364
15 Sep 23	122.50000 +0.00	124.00	121.00	122.50	4,524
14 Sep 23	122.50000 +2.00	122.50	120.50	120.50	242
13 Sep 23	120.50000 +0.00	122.00	120.00	120.00	562
12 Sep 23	120.50000 -4.00	125.00	120.00	125.00	3,618
11 Sep 23	124.50000 -0.50	126.50	124.50	126.00	1,508
08 Sep 23	125.00000 -1.50	127.50	125.00	126.50	656
07 Sep 23	126.50000 +3.50	126.50	123.50	123.50	1,312
06 Sep 23	123.00000 -4.00	128.50	123.00	127.00	2,606
05 Sep 23	127.00000 -1.50	129.00	126.50	128.50	1,358
04 Sep 23	128.50000 -0.50	131.00	128.50	131.00	5,136
01 Sep 23	129.00000 -0.50	130.50	129.00	129.50	116
31 Aug 23	129.50000 +0.00	131.00	129.00	129.00	1,730
30 Aug 23	129.50000 +2.00	129.50	127.50	127.50	320
29 Aug 23	127.50000 -1.50	131.00	127.50	129.50	2,508
28 Aug 23	129.00000 -0.50	129.00	128.00	128.00	496
25 Aug 23	129.50000 +0.00	131.00	128.50	131.00	962
24 Aug 23	129.50000 +0.00	130.50	129.50	129.50	260
23 Aug 23	129.50000 +0.50	130.50	129.50	129.50	3,636
22 Aug 23	129.00000 +0.50	130.00	128.50	130.00	382
21 Aug 23	128.50000 -2.00	131.50	128.50	131.50	690
18 Aug 23	130.50000 -2.00	132.50	130.00	132.50	436
17 Aug 23	132.50000 +2.00	132.50	130.00	130.50	5,798
16 Aug 23	130.50000 +0.50	130.50	128.50	128.50	294
15 Aug 23	130.00000 +0.00	131.00	129.00	129.50	506
14 Aug 23	130.00000 +1.50	130.00	128.00	128.00	1,620
11 Aug 23	128.50000 -0.50	128.50	128.00	128.50	404
10 Aug 23	129.00000 +0.00	129.00	128.00	128.50	496
09 Aug 23	129.00000 -1.00	129.50	128.00	129.00	4,854
08 Aug 23	130.00000 +2.50	130.00	128.50	129.00	656
07 Aug 23	127.50000 +0.00	129.00	127.00	129.00	504
04 Aug 23	127.50000 -1.00	130.00	127.50	130.00	224
03 Aug 23	128.50000 +2.00	130.50	127.00	127.00	1,370
02 Aug 23	126.50000 -3.50	129.50	126.50	128.50	1,008
01 Aug 23	130.00000 +3.00	130.00	127.50	127.50	1,582
31 Jul 23	127.00000 +0.50	128.50	126.50	128.00	24,794
28 Jul 23	126.50000 -1.50	128.50	126.00	128.50	21,886
27 Jul 23	128.00000 +0.00	131.00	128.00	128.00	2,272
26 Jul 23	128.00000 +0.00	130.00	128.00	130.00	710
25 Jul 23	128.00000 -3.50	131.00	128.00	130.00	1,406
24 Jul 23	131.50000 +2.50	131.50	129.00	129.00	990
21 Jul 23	129.00000 -1.00	131.50	129.00	130.00	6,250
20 Jul 23	130.00000 +2.00	130.00	129.00	130.00	490
19 Jul 23	128.00000 -3.00	132.50	128.00	129.00	3,044
18 Jul 23	131.00000 +6.00	134.00	126.00	126.00	7,422
17 Jul 23	125.00000 -3.00	128.00	125.00	128.00	1,452
14 Jul 23	128.00000 +3.00	129.50	126.00	126.00	4,020
13 Jul 23	125.00000 +0.00	127.00	125.00	125.00	1,590
12 Jul 23	125.00000 +3.00	126.50	123.00	123.00	5,594
11 Jul 23	122.00000 +3.50	122.00	118.50	118.50	2,460
10 Jul 23	118.50000 +1.00	118.50	116.50	116.50	424
07 Jul 23	117.50000 +0.50	119.00	117.00	118.00	2,604
06 Jul 23	117.00000 -0.50	118.00	116.50	118.00	8,526
05 Jul 23	117.50000 +1.00	118.00	116.50	117.50	876
04 Jul 23	116.50000 -1.00	117.50	116.50	117.00	1,880
03 Jul 23	117.50000 +1.50	117.50	115.00	116.00	542
30 Jun 23	116.00000 -0.50	117.00	116.00	116.50	2,852
29 Jun 23	116.50000 +0.50	116.50	114.50	114.50	2,160
28 Jun 23	116.00000 +0.50	116.00	115.50	115.50	1,804
27 Jun 23	115.50000 -0.50	116.00	115.00	116.00	2,006
26 Jun 23	116.00000 +3.50	116.00	114.00	114.50	1,096
23 Jun 23	112.50000 -5.50	118.00	112.50	118.00	10,646
22 Jun 23	118.00000 +1.50	118.00	115.00	116.00	718
21 Jun 23	116.50000 +0.00	118.50	116.50	118.00	2,310
20 Jun 23	116.50000 -1.50	118.00	116.50	118.00	616
19 Jun 23	118.00000 +2.00	118.00	117.00	117.00	688
16 Jun 23	116.00000 +0.00	118.00	116.00	116.00	13,818
15 Jun 23	116.00000 -2.00	118.00	116.00	116.00	7,130
14 Jun 23	118.00000 +3.00	118.00	116.00	116.00	2,806
13 Jun 23	115.00000 -3.50	119.00	115.00	119.00	4,742
12 Jun 23	118.50000 +0.50	119.00	117.00	119.00	1,750
09 Jun 23	118.00000 +1.50	119.00	118.00	118.50	868
08 Jun 23	116.50000 -2.00	119.00	116.50	118.50	1,158
07 Jun 23	118.50000 -1.00	119.50	118.00	119.50	726
06 Jun 23	119.50000 +0.50	119.50	118.00	118.00	290
05 Jun 23	119.00000 +0.50	119.00	116.00	117.00	422
02 Jun 23	118.50000 +0.50	119.50	118.00	118.50	480
01 Jun 23	118.00000 -2.00	120.00	117.00	119.00	6,066
31 May 23	120.00000 +1.00	120.00	118.50	119.50	2,586
30 May 23	119.00000 +0.00	121.00	118.50	119.50	2,012
29 May 23	119.00000 +3.00	119.00	117.00	117.00	2,790
26 May 23	116.00000 +1.00	120.00	115.00	117.50	3,900
25 May 23	115.00000 +2.00	116.50	114.50	115.00	8,918
24 May 23	113.00000 -2.00	115.50	113.00	115.50	1,184
23 May 23	115.00000 +0.00	116.00	114.50	116.00	1,276
22 May 23	115.00000 +0.00	116.00	114.50	115.00	2,104
19 May 23	115.00000 +0.50	115.00	114.00	114.00	210
18 May 23	114.50000 +1.00	114.50	113.50	113.50	412
17 May 23	113.50000 +0.50	114.50	113.00	113.00	3,488
16 May 23	113.00000 -0.50	114.00	113.00	114.00	206
15 May 23	113.50000 +0.00	114.00	113.50	114.00	190
12 May 23	113.50000 +1.00	113.50	113.00	113.50	330
11 May 23	112.50000 +1.00	113.00	109.50	112.00	740
10 May 23	111.50000 +3.00	111.50	108.50	108.50	1,768
09 May 23	108.50000 -1.00	111.50	108.50	110.00	1,406
08 May 23	109.50000 -2.50	112.00	109.50	110.50	2,906
05 May 23	112.00000 -1.00	113.00	112.00	113.00	212
04 May 23	113.00000 +0.50	113.00	111.50	112.00	230
03 May 23	112.50000 -0.50	113.50	112.00	113.50	302
02 May 23	113.00000 -1.00	114.00	113.00	114.00	448
28 Apr 23	114.00000 +0.00	114.00	113.50	114.00	814
27 Apr 23	114.00000 +1.50	114.00	112.00	112.00	1,100
26 Apr 23	112.50000 -1.00	114.00	112.00	113.50	482
25 Apr 23	113.50000 -1.00	114.50	112.50	114.50	696
24 Apr 23	114.50000 +2.50	114.50	112.00	112.00	4,064
21 Apr 23	112.00000 -0.50	114.00	112.00	112.50	2,234
20 Apr 23	112.50000 -2.50	114.50	112.50	113.50	3,304
19 Apr 23	115.00000 +0.00	115.00	113.50	115.00	474
18 Apr 23	115.00000 +0.00	115.00	113.50	115.00	360
17 Apr 23	115.00000 +0.00	115.00	113.50	115.00	1,754
14 Apr 23	115.00000 +0.50	115.00	114.00	114.50	1,490
13 Apr 23	114.50000 -0.50	115.00	113.50	115.00	4,832
12 Apr 23	115.00000 -0.50	115.00	114.50	114.50	1,974
11 Apr 23	115.50000 +2.00	115.50	114.50	115.50	4,836
06 Apr 23	113.50000 -1.00	114.50	113.50	114.00	460
05 Apr 23	114.50000 +1.00	115.00	113.50	115.00	662
04 Apr 23	113.50000 -0.50	114.00	113.00	114.00	420
03 Apr 23	114.00000 +1.00	114.00	113.00	113.00	934
31 Mar 23	113.00000 +0.50	114.00	111.50	114.00	2,514
30 Mar 23	112.50000 -1.50	114.00	112.00	114.00	816
29 Mar 23	114.00000 -1.00	114.00	113.00	113.50	296
28 Mar 23	115.00000 +1.00	115.00	113.50	113.50	96
27 Mar 23	114.00000 -1.00	115.00	114.00	114.50	742
24 Mar 23	115.00000 -0.50	115.50	114.00	114.00	784
23 Mar 23	115.50000 +5.50	116.00	111.00	113.00	28,678
22 Mar 23	110.00000 +1.00	112.00	110.00	111.00	4,730
21 Mar 23	109.00000 -3.00	112.00	108.50	112.00	42,516
20 Mar 23	112.00000 +4.00	112.00	108.50	108.50	2,478
17 Mar 23	108.00000 -1.00	110.50	108.00	109.00	868
16 Mar 23	109.00000 -3.50	112.00	109.00	112.00	3,238
15 Mar 23	112.50000 -2.00	114.00	112.50	113.50	552
14 Mar 23	114.50000 -0.50	115.00	114.00	115.00	200
13 Mar 23	115.00000 +1.00	115.00	113.00	113.00	934
10 Mar 23	114.00000 -1.00	115.50	114.00	114.00	1,668
09 Mar 23	115.00000 +1.50	115.00	113.00	113.50	358
08 Mar 23	113.50000 -1.00	114.50	112.50	114.00	598
07 Mar 23	114.50000 -0.50	116.50	114.00	116.50	466
06 Mar 23	115.00000 -2.00	117.00	114.50	116.00	3,036
03 Mar 23	117.00000 +1.50	117.00	114.00	115.50	1,756
02 Mar 23	115.50000 +1.50	115.50	111.00	111.50	2,868
01 Mar 23	114.00000 +2.00	114.00	111.50	111.50	2,228
28 Feb 23	112.00000 +1.00	112.00	111.00	111.00	4,038
27 Feb 23	111.00000 -0.50	112.00	111.00	111.00	554
24 Feb 23	111.50000 +0.50	111.50	111.00	111.00	1,874
23 Feb 23	111.00000 -0.50	111.50	111.00	111.00	2,488
22 Feb 23	111.50000 +0.50	111.50	110.00	110.00	5,064
21 Feb 23	111.00000 +1.00	111.00	109.00	109.00	20,968
20 Feb 23	110.00000 +0.00	110.00	109.00	109.00	2,582
17 Feb 23	110.00000 +1.00	110.00	108.50	109.50	14,080
16 Feb 23	109.00000 -1.00	110.00	109.00	110.00	1,276
15 Feb 23	110.00000 +1.50	110.00	108.50	108.50	1,480
14 Feb 23	108.50000 +0.00	109.50	108.00	108.00	4,490
13 Feb 23	108.50000 -1.00	110.00	108.50	109.00	5,476
10 Feb 23	109.50000 +1.00	109.50	108.00	108.50	998
09 Feb 23	108.50000 +0.00	109.00	107.50	109.00	640
08 Feb 23	108.50000 +0.50	109.50	108.50	109.00	1,022
07 Feb 23	108.00000 -1.00	109.50	108.00	109.00	3,884
06 Feb 23	109.00000 -0.50	109.50	108.50	109.00	332
03 Feb 23	109.50000 +1.00	110.00	109.00	110.00	7,314
02 Feb 23	108.50000 +0.00	110.00	107.00	108.50	5,198
01 Feb 23	108.50000 -1.00	110.00	107.00	109.00	994
31 Jan 23	109.50000 +0.50	109.50	107.50	108.00	3,080
30 Jan 23	109.00000 -1.00	110.00	108.50	108.50	2,604
27 Jan 23	110.00000 +0.00	110.00	109.00	109.50	2,576
26 Jan 23	110.00000 +0.50	110.00	109.00	109.50	348
25 Jan 23	109.50000 +0.00	110.00	109.00	109.50	11,306
24 Jan 23	109.50000 +0.50	110.00	109.00	109.00	988
23 Jan 23	109.00000 -1.00	109.50	108.50	109.00	782
20 Jan 23	110.00000 +2.00	110.00	108.00	108.00	2,010
19 Jan 23	108.00000 -1.00	109.00	107.00	109.00	30,770
18 Jan 23	109.00000 +1.00	110.00	108.00	108.00	814
17 Jan 23	108.00000 -2.00	110.00	108.00	110.00	1,474
16 Jan 23	110.00000 +0.50	110.00	109.00	110.00	2,140
13 Jan 23	109.50000 +1.50	110.00	108.00	108.00	2,730
12 Jan 23	108.00000 -1.00	109.50	108.00	109.50	1,434
11 Jan 23	109.00000 -0.50	109.50	108.50	109.50	446
10 Jan 23	109.50000 +0.50	109.50	108.00	109.00	1,388
09 Jan 23	109.00000 -1.00	110.00	109.00	110.00	2,778
06 Jan 23	110.00000 +1.00	110.00	107.50	108.50	8,232
05 Jan 23	109.00000 +4.00	109.00	106.00	106.50	4,176
04 Jan 23	105.00000 +0.50	106.50	105.00	105.00	1,308
03 Jan 23	104.50000 +0.00	106.00	104.00	106.00	1,326
02 Jan 23	104.50000 -3.00	107.50	104.00	107.50	8,810
30 Dec 22	107.50000 +1.50	107.50	104.50	105.00	1,566
29 Dec 22	106.00000 +1.00	106.50	104.50	104.50	1,340
28 Dec 22	105.00000 +0.00	106.00	105.00	105.00	1,410
27 Dec 22	105.00000 +0.00	106.00	105.00	106.00	206
23 Dec 22	105.00000 -1.00	106.00	105.00	106.00	2,918
22 Dec 22	106.00000 +0.00	106.00	104.50	105.50	972
21 Dec 22	106.00000 +1.00	106.00	105.00	105.00	1,100
20 Dec 22	105.00000 -0.50	106.00	104.50	105.50	18,444
19 Dec 22	105.50000 +2.00	106.00	103.50	103.50	2,858
16 Dec 22	103.50000 -0.50	104.50	103.50	104.00	3,688
15 Dec 22	104.00000 +0.00	105.50	104.00	105.50	1,464
14 Dec 22	104.00000 -1.00	105.50	104.00	104.50	2,594
13 Dec 22	105.00000 +0.00	106.00	104.50	105.50	9,698
12 Dec 22	105.00000 -0.50	106.00	104.50	106.00	1,876
09 Dec 22	105.50000 +1.50	106.00	104.00	105.00	1,762
08 Dec 22	104.00000 +1.50	105.00	103.00	105.00	2,048
07 Dec 22	102.50000 +1.00	105.00	102.50	104.50	1,666
06 Dec 22	101.50000 +0.00	104.00	101.50	104.00	2,006
05 Dec 22	101.50000 -1.50	105.00	101.50	104.00	5,058
02 Dec 22	103.00000 -0.50	104.00	102.00	102.50	674
01 Dec 22	103.50000 -1.50	105.00	103.50	104.50	1,194
30 Nov 22	105.00000 +0.00	106.00	104.00	104.50	354
29 Nov 22	105.00000 -2.00	107.00	104.50	106.00	1,050
28 Nov 22	107.00000 -0.50	107.50	105.00	107.50	3,774
25 Nov 22	107.50000 +5.50	108.50	102.50	103.00	12,352
24 Nov 22	102.00000 +3.00	103.50	100.50	101.00	147,898
23 Nov 22	99.00000 +3.00	99.80	95.20	97.60	3,394
22 Nov 22	96.00000 -0.60	97.80	96.00	97.00	1,292
21 Nov 22	96.60000 +1.80	96.60	95.00	95.00	2,946
18 Nov 22	94.80000 +0.40	94.80	93.20	94.60	460
17 Nov 22	94.40000 +1.20	94.40	93.00	93.00	4,342
16 Nov 22	93.20000 +0.80	93.60	92.20	92.40	248
15 Nov 22	92.40000 +0.20	92.60	92.20	92.20	698
14 Nov 22	92.20000 +0.00	92.60	92.20	92.40	460
11 Nov 22	92.20000 -2.40	94.60	91.20	94.00	868
10 Nov 22	94.60000 +1.20	94.60	92.20	93.40	1,046
09 Nov 22	93.40000 +0.40	93.60	92.80	93.40	204
08 Nov 22	93.00000 -1.20	93.60	92.00	93.60	1,032
07 Nov 22	94.20000 +0.00	94.40	93.60	94.40	684
04 Nov 22	94.20000 +1.20	94.20	93.00	93.00	122
03 Nov 22	93.00000 -1.00	94.20	93.00	94.00	70
02 Nov 22	94.00000 +0.00	94.00	93.00	94.00	278
01 Nov 22	94.00000 +0.60	94.00	92.40	93.40	472
31 Oct 22	93.40000 +0.40	93.40	93.00	93.00	294
28 Oct 22	93.00000 +0.00	93.20	92.80	93.00	112
27 Oct 22	93.00000 +0.60	93.00	92.00	92.40	686
26 Oct 22	92.40000 +0.60	92.40	92.00	92.00	412
25 Oct 22	91.80000 +0.20	91.80	91.40	91.40	422
24 Oct 22	91.60000 +0.00	91.80	91.40	91.80	1,400
21 Oct 22	91.60000 +0.00	92.00	91.60	91.60	1,028
20 Oct 22	91.60000 -0.40	92.00	91.00	92.00	4,396
19 Oct 22	92.00000 +0.60	92.00	91.60	91.60	246
18 Oct 22	91.40000 +0.40	92.00	91.00	91.00	884
17 Oct 22	91.00000 +1.00	91.00	90.80	91.00	488
14 Oct 22	90.00000 +0.00	90.20	90.00	90.00	652
13 Oct 22	90.00000 +0.00	90.20	89.00	90.20	1,212
12 Oct 22	90.00000 +2.00	90.00	88.40	89.00	3,386
11 Oct 22	88.00000 -6.00	94.00	88.00	94.00	2,440
10 Oct 22	94.00000 +1.40	94.00	91.80	92.60	5,284
07 Oct 22	92.60000 -1.80	94.60	92.60	94.60	762
06 Oct 22	94.40000 +0.20	94.40	94.20	94.40	310
05 Oct 22	94.20000 -0.80	95.00	94.20	95.00	428
04 Oct 22	95.00000 +0.20	95.00	93.40	94.80	252
03 Oct 22	94.80000 +2.00	94.80	92.60	92.80	936
30 Sep 22	92.80000 -0.80	93.80	92.40	93.80	1,864
29 Sep 22	93.60000 -2.40	96.20	93.60	96.20	412
28 Sep 22	96.00000 -1.00	97.00	95.40	97.00	1,808
27 Sep 22	97.00000 +4.00	97.20	93.00	93.00	1,438
26 Sep 22	93.00000 +0.00	93.60	92.60	93.00	522
23 Sep 22	93.00000 -3.60	96.60	92.60	96.60	2,166
22 Sep 22	96.60000 -0.40	97.20	96.60	97.20	350
21 Sep 22	97.00000 -0.20	97.20	96.80	97.20	470
20 Sep 22	97.20000 +0.40	97.20	96.80	96.80	1,370
19 Sep 22	96.80000 +0.20	96.80	95.20	96.60	844
16 Sep 22	96.60000 +0.20	96.80	96.40	96.60	320
15 Sep 22	96.40000 +0.00	96.80	96.40	96.40	440
14 Sep 22	96.40000 -0.20	96.80	96.00	96.60	1,022
13 Sep 22	96.60000 -0.40	97.20	96.20	97.00	1,056
12 Sep 22	97.00000 -0.20	97.20	96.60	97.20	860
09 Sep 22	97.20000 +0.00	97.20	97.00	97.20	1,208
08 Sep 22	97.20000 +0.00	97.40	96.60	97.20	1,662
07 Sep 22	97.20000 +0.00	97.40	97.00	97.20	1,240
06 Sep 22	97.20000 +0.00	97.40	97.20	97.40	564
05 Sep 22	97.20000 +0.20	97.40	97.00	97.40	1,006
02 Sep 22	97.00000 +0.20	97.20	96.60	97.00	1,668
01 Sep 22	96.80000 +0.80	97.80	96.00	96.20	9,302
31 Aug 22	96.00000 -0.20	96.20	94.80	96.20	1,792
30 Aug 22	96.20000 -1.60	97.80	96.20	97.80	628
29 Aug 22	97.80000 -1.60	97.80	96.80	97.40	684
26 Aug 22	99.40000 +0.00	99.60	99.00	99.60	1,128
25 Aug 22	99.40000 +0.00	99.60	99.00	99.60	742
24 Aug 22	99.40000 +0.40	99.60	99.00	99.00	2,676
23 Aug 22	99.00000 +0.00	99.80	99.00	99.20	1,004
22 Aug 22	99.00000 +0.60	99.20	98.40	98.60	720
19 Aug 22	98.40000 -0.60	99.00	98.00	99.00	494
18 Aug 22	99.00000 +0.20	99.00	97.80	98.80	20,030
17 Aug 22	98.80000 -0.20	99.00	98.80	99.00	1,362
16 Aug 22	99.00000 +0.20	99.00	98.80	98.80	68
15 Aug 22	98.80000 +0.80	98.80	98.00	98.20	726
12 Aug 22	98.00000 +0.00	98.20	98.00	98.20	262
11 Aug 22	98.00000 +2.00	98.00	96.20	96.20	1,304
10 Aug 22	96.00000 +0.20	96.20	95.40	96.00	1,582
09 Aug 22	95.80000 +0.00	96.00	95.80	96.00	578
08 Aug 22	95.80000 +0.60	96.40	95.40	95.40	756
05 Aug 22	95.20000 -2.20	97.40	95.20	97.40	1,924
04 Aug 22	97.40000 +0.00	97.60	97.00	97.60	2,338
03 Aug 22	97.40000 +0.20	97.80	97.20	97.40	3,086
02 Aug 22	97.20000 +0.00	97.40	97.20	97.40	6,380
01 Aug 22	97.20000 -0.40	97.60	97.20	97.60	1,400
29 Jul 22	97.60000 +0.20	98.00	97.00	97.20	4,668
28 Jul 22	97.40000 -0.20	98.00	97.20	97.80	1,862
27 Jul 22	97.60000 +0.60	97.60	97.00	97.00	538
26 Jul 22	97.00000 -0.40	97.80	97.00	97.60	858
25 Jul 22	97.40000 -1.20	99.00	97.00	99.00	26,280
22 Jul 22	98.60000 +0.40	99.60	98.60	98.60	2,260
21 Jul 22	98.20000 +0.40	98.20	97.20	97.80	1,234
20 Jul 22	97.80000 +0.40	98.60	97.80	98.00	1,302
19 Jul 22	97.40000 +0.40	98.00	97.00	97.00	1,870
18 Jul 22	97.00000 +1.20	97.00	96.00	96.00	1,350
15 Jul 22	95.80000 +0.20	96.00	95.60	95.60	1,168
14 Jul 22	95.60000 +0.20	95.80	95.40	95.60	2,282
13 Jul 22	95.40000 +1.20	95.80	94.20	94.20	4,010
12 Jul 22	94.20000 +2.40	94.20	92.00	92.00	1,064
11 Jul 22	91.80000 +0.60	92.00	91.20	91.20	1,666
08 Jul 22	91.20000 +1.20	91.40	90.40	90.80	3,442
07 Jul 22	90.00000 +1.40	90.00	88.20	88.60	872
06 Jul 22	88.60000 -0.60	89.80	88.00	89.20	1,446
05 Jul 22	89.20000 +0.00	89.40	89.00	89.20	362
04 Jul 22	89.20000 +0.00	89.40	89.20	89.20	366
01 Jul 22	89.20000 +0.00	89.40	89.20	89.20	566
30 Jun 22	89.20000 +0.20	89.20	88.60	89.00	2,142
29 Jun 22	89.00000 -1.20	90.20	89.00	90.20	1,874
28 Jun 22	90.20000 +0.20	91.00	90.00	90.00	718
27 Jun 22	90.00000 -3.00	93.40	90.00	93.00	1,002
24 Jun 22	93.00000 +2.00	93.00	91.00	91.00	610
23 Jun 22	91.00000 +0.20	91.40	90.80	90.80	688
22 Jun 22	90.80000 +0.80	90.80	89.40	90.00	994
21 Jun 22	90.00000 +0.00	90.00	89.80	90.00	13,856
20 Jun 22	90.00000 +0.00	90.00	89.60	90.00	438
17 Jun 22	90.00000 +0.60	90.00	89.40	89.40	830
16 Jun 22	89.40000 +0.00	89.60	89.40	89.60	1,220
15 Jun 22	89.40000 +0.60	89.40	89.00	89.00	790
14 Jun 22	88.80000 +0.80	90.00	88.00	88.00	45,688
13 Jun 22	88.00000 -4.80	92.80	88.00	92.80	54,236
10 Jun 22	92.80000 -0.20	93.00	92.40	93.00	368
09 Jun 22	93.00000 -0.40	93.40	92.40	93.40	352
08 Jun 22	93.40000 +0.20	93.40	93.20	93.40	416
07 Jun 22	93.20000 +0.40	93.20	92.80	93.00	306
06 Jun 22	92.80000 +0.60	93.40	92.20	92.20	1,082
03 Jun 22	92.20000 +0.00	93.40	92.20	92.40	1,638
02 Jun 22	92.20000 -0.80	93.20	92.00	93.00	872
01 Jun 22	93.00000 -0.80	94.00	93.00	94.00	524
31 May 22	93.80000 -1.00	95.00	93.80	95.00	1,148
30 May 22	94.80000 +1.00	95.80	93.80	94.00	2,304
27 May 22	93.80000 +3.60	93.80	91.00	91.00	1,946
26 May 22	90.20000 +1.40	90.40	89.00	89.00	1,796
25 May 22	88.80000 +1.80	90.00	88.00	88.00	26,152
24 May 22	87.00000 +0.40	87.40	86.80	86.80	926
23 May 22	86.60000 +0.00	86.80	85.80	86.80	6,564
20 May 22	86.60000 +0.60	86.60	86.00	86.00	248
19 May 22	86.00000 -1.20	87.20	85.40	87.20	2,028
18 May 22	87.20000 -0.40	87.60	86.60	87.60	608
17 May 22	87.60000 -0.80	88.60	87.20	88.60	1,066
16 May 22	88.40000 +0.00	88.60	88.20	88.40	200
13 May 22	88.40000 +1.20	88.40	86.40	88.00	1,530
12 May 22	87.20000 +0.60	87.20	85.60	86.60	926
11 May 22	86.60000 -0.20	86.80	86.00	86.80	226
10 May 22	86.80000 +1.00	87.40	85.80	85.80	1,762
09 May 22	85.80000 -0.20	86.40	85.40	86.00	1,226
06 May 22	86.00000 +0.00	86.20	85.80	86.00	598
05 May 22	86.00000 +0.40	86.60	85.80	85.80	3,994
04 May 22	85.60000 +0.20	85.60	85.20	85.20	384
03 May 22	85.40000 +0.20	85.40	85.20	85.40	466
02 May 22	85.20000 -2.00	87.40	85.00	87.40	1,494
29 Apr 22	87.20000 -0.80	88.00	86.00	88.00	1,896
28 Apr 22	88.00000 +0.20	88.00	87.80	88.00	526
27 Apr 22	87.80000 +1.40	87.80	86.40	86.40	968
26 Apr 22	86.40000 -2.20	88.80	85.00	88.80	2,388
25 Apr 22	88.60000 -0.20	89.00	88.60	88.80	842
22 Apr 22	88.80000 -0.20	89.60	88.00	89.60	4,640
21 Apr 22	89.00000 +1.80	89.60	87.40	87.40	3,450
20 Apr 22	87.20000 +1.80	87.40	85.60	85.60	6,930
19 Apr 22	85.40000 +1.20	86.00	84.20	84.20	51,838
14 Apr 22	84.20000 -0.60	84.80	84.00	84.80	2,188
13 Apr 22	84.80000 +0.80	85.80	84.00	84.00	2,900
12 Apr 22	84.00000 -0.20	84.40	83.80	84.20	2,304
11 Apr 22	84.20000 -0.80	85.00	84.00	85.00	3,234
08 Apr 22	85.00000 -0.20	86.00	84.60	85.40	4,148
07 Apr 22	85.20000 +0.00	85.40	85.00	85.40	536
06 Apr 22	85.20000 -0.40	85.80	85.00	85.80	484
05 Apr 22	85.60000 -0.40	86.80	85.20	86.00	2,254
04 Apr 22	86.00000 +0.00	86.00	85.40	86.00	1,994
01 Apr 22	86.00000 +1.00	86.20	85.20	85.20	1,520
31 Mar 22	85.00000 -1.20	87.20	85.00	87.20	6,134
30 Mar 22	86.20000 +0.60	86.60	85.20	85.80	3,828
29 Mar 22	85.60000 -0.60	86.40	85.20	86.40	2,992
28 Mar 22	86.20000 +1.20	86.40	85.60	86.00	2,494
25 Mar 22	85.00000 -3.00	88.00	85.00	87.60	2,358
24 Mar 22	88.00000 -1.40	89.40	87.40	89.40	1,362
23 Mar 22	89.40000 +0.00	89.40	88.80	89.40	954
22 Mar 22	89.40000 -0.60	90.00	88.80	90.00	3,456
21 Mar 22	90.00000 +3.60	90.00	86.40	86.40	2,578
18 Mar 22	86.40000 +0.20	86.60	85.20	86.00	4,498
17 Mar 22	86.20000 -0.60	87.20	86.20	87.00	2,588
16 Mar 22	86.80000 +0.60	87.00	86.20	86.20	1,826
15 Mar 22	86.20000 -0.60	86.80	86.00	86.80	1,354
14 Mar 22	86.80000 -0.20	87.40	86.80	87.00	1,696
11 Mar 22	87.00000 -0.20	87.40	86.40	87.20	4,520
10 Mar 22	87.20000 -0.40	87.80	87.00	87.80	1,610
09 Mar 22	87.60000 -0.20	88.00	86.80	88.00	2,476
08 Mar 22	87.80000 +0.40	88.00	87.00	87.40	1,576
07 Mar 22	87.40000 -1.20	89.00	86.20	88.80	3,980
04 Mar 22	88.60000 -1.80	91.00	88.60	90.40	3,630
03 Mar 22	90.40000 -1.40	92.00	90.40	91.80	2,048
02 Mar 22	91.80000 -1.00	93.00	91.80	92.80	3,394
01 Mar 22	92.80000 -1.40	94.40	92.80	94.20	2,866
28 Feb 22	94.20000 +0.60	94.20	93.00	93.40	840
25 Feb 22	93.60000 -0.80	95.40	93.20	94.60	2,016
24 Feb 22	94.40000 -2.40	96.40	93.40	96.40	4,460
23 Feb 22	96.80000 -0.60	97.60	96.60	97.60	1,960
22 Feb 22	97.40000 -0.20	97.60	97.20	97.20	1,268
21 Feb 22	97.60000 -1.00	98.60	97.40	98.60	932
18 Feb 22	98.60000 +0.60	98.60	97.40	98.00	1,896
17 Feb 22	98.00000 +0.20	98.20	97.80	98.00	2,554
16 Feb 22	97.80000 -0.40	98.20	97.80	98.20	2,892
15 Feb 22	98.20000 +0.20	98.20	97.60	98.20	1,240
14 Feb 22	98.00000 -0.20	98.20	97.60	97.60	6,460
11 Feb 22	98.20000 +0.20	98.20	97.80	98.00	3,290
10 Feb 22	98.00000 +0.00	98.20	97.80	98.20	6,212
09 Feb 22	98.00000 +0.00	98.80	97.80	98.20	3,462
08 Feb 22	98.00000 +0.00	98.20	97.60	98.20	3,080
07 Feb 22	98.00000 -1.80	100.00	97.80	100.00	9,476
04 Feb 22	99.80000 +0.00	100.00	99.60	99.80	2,048
03 Feb 22	99.80000 -0.20	100.00	99.80	100.00	628
02 Feb 22	100.00000 +0.00	100.50	99.80	100.50	422
01 Feb 22	100.00000 -1.00	101.00	99.60	101.00	482
31 Jan 22	101.00000 +0.00	101.00	100.00	100.00	976
28 Jan 22	101.00000 +1.00	101.50	99.60	100.00	878
27 Jan 22	100.00000 -1.00	101.00	99.40	101.00	1,266
26 Jan 22	101.00000 +1.60	101.00	99.40	99.40	1,568
25 Jan 22	99.40000 -0.40	100.00	99.40	99.80	1,308
24 Jan 22	99.80000 -0.70	100.50	99.60	100.50	2,264
21 Jan 22	100.50000 -2.00	101.50	100.50	101.50	710
20 Jan 22	102.50000 +2.50	102.50	100.00	100.50	1,982
19 Jan 22	100.00000 -1.50	101.50	100.00	101.50	1,162
18 Jan 22	101.50000 -0.50	102.50	99.60	102.50	2,486
17 Jan 22	102.00000 +0.50	102.00	101.50	101.50	418
14 Jan 22	101.50000 +0.00	102.00	101.00	101.50	10,034
13 Jan 22	101.50000 +0.50	102.00	101.00	101.50	2,360
12 Jan 22	101.00000 +0.50	101.50	98.00	101.00	3,272
11 Jan 22	100.50000 +0.00	101.00	99.80	100.50	2,272
10 Jan 22	100.50000 +1.10	100.50	99.00	99.80	2,436
07 Jan 22	99.40000 +1.00	99.60	98.00	98.60	4,376
06 Jan 22	98.40000 +0.40	98.40	97.60	98.00	714
05 Jan 22	98.00000 +0.40	98.00	97.60	97.60	708
04 Jan 22	97.60000 -1.00	98.80	97.40	98.80	1,408
03 Jan 22	98.60000 +1.80	99.60	97.60	99.00	1,204
31 Dec 21	96.80000 +0.20	97.00	96.00	96.60	1,006
30 Dec 21	96.60000 +1.00	96.60	95.60	95.60	456
29 Dec 21	95.60000 +0.40	96.00	95.40	95.40	1,144
28 Dec 21	95.20000 +0.00	95.40	95.20	95.20	814
27 Dec 21	95.20000 -0.20	95.40	95.00	95.40	488
24 Dec 21	95.40000 +0.60	95.40	94.80	95.00	554
23 Dec 21	94.80000 +0.40	94.80	94.40	94.40	3,148
22 Dec 21	94.40000 +0.40	94.40	94.20	94.20	488
21 Dec 21	94.00000 -0.40	94.40	94.00	94.40	254
20 Dec 21	94.40000 +0.60	94.40	94.00	94.00	812
17 Dec 21	93.80000 -0.40	94.40	93.80	94.40	3,170
16 Dec 21	94.20000 -0.60	95.00	94.20	94.80	2,382
15 Dec 21	94.80000 +0.00	95.00	94.80	94.80	624
14 Dec 21	94.80000 +0.00	95.00	94.80	95.00	4,866
13 Dec 21	94.80000 +0.20	95.20	94.60	95.20	720
10 Dec 21	94.60000 -0.20	95.40	94.60	94.80	1,256
09 Dec 21	94.80000 -0.20	95.80	94.80	95.00	890
08 Dec 21	95.00000 +0.20	95.20	94.80	94.80	472
07 Dec 21	94.80000 +0.00	95.60	94.40	95.00	116,168
06 Dec 21	94.80000 +0.20	95.00	94.40	95.00	2,482
03 Dec 21	94.60000 +0.20	95.00	94.40	94.60	990
02 Dec 21	94.40000 -0.40	96.60	94.40	95.00	2,524
01 Dec 21	94.80000 +0.20	95.20	94.20	95.20	3,662
30 Nov 21	94.60000 -0.80	95.20	94.40	95.00	5,138
29 Nov 21	95.40000 +0.00	96.00	94.80	96.00	5,436
26 Nov 21	95.40000 -1.00	96.80	93.00	96.40	8,160
25 Nov 21	96.40000 +0.00	100.00	96.40	99.00	5,322
24 Nov 21	96.40000 -1.00	97.80	96.40	97.80	1,092
23 Nov 21	97.40000 -0.80	98.40	96.80	98.40	1,072
22 Nov 21	98.20000 +0.00	98.20	98.00	98.20	880
19 Nov 21	98.20000 -0.80	98.80	97.60	98.80	658
18 Nov 21	99.00000 +0.40	99.00	98.60	98.60	394
17 Nov 21	98.60000 +0.00	98.80	98.00	98.60	1,314
16 Nov 21	98.60000 +0.40	98.60	97.80	98.20	980
15 Nov 21	98.20000 +0.00	98.80	98.00	98.80	502
12 Nov 21	98.20000 +0.40	98.20	97.80	97.80	616
11 Nov 21	97.80000 +0.40	97.80	97.40	97.40	188
10 Nov 21	97.40000 +0.00	97.60	97.00	97.60	590
09 Nov 21	97.40000 +0.00	98.00	97.20	97.40	564
08 Nov 21	97.40000 +0.00	97.40	96.60	97.20	1,612
05 Nov 21	97.40000 +0.20	97.40	97.20	97.40	210
04 Nov 21	97.20000 -0.20	97.40	96.40	97.20	3,726
03 Nov 21	97.40000 -0.20	97.80	97.40	97.80	1,032
02 Nov 21	97.60000 -0.40	98.00	97.60	98.00	228
01 Nov 21	98.00000 +0.40	98.40	97.40	97.80	1,110
29 Oct 21	97.60000 +0.20	97.80	97.20	97.40	218
28 Oct 21	97.40000 -0.60	98.00	97.40	98.00	1,026
27 Oct 21	98.00000 +0.60	98.00	97.60	98.00	832
26 Oct 21	97.40000 -0.60	99.00	97.00	98.00	2,590
25 Oct 21	98.00000 +0.40	98.80	97.60	98.20	5,538
22 Oct 21	97.60000 -1.00	99.60	97.60	98.80	4,326
21 Oct 21	98.60000 -0.80	99.60	97.80	99.60	4,122
20 Oct 21	99.40000 +0.00	99.60	99.40	99.40	1,430
19 Oct 21	99.40000 -0.40	99.80	99.40	99.80	64,988
18 Oct 21	99.80000 +0.40	100.00	99.20	100.00	1,694
15 Oct 21	99.40000 +0.00	99.80	99.20	99.20	2,642
14 Oct 21	99.40000 +0.40	101.00	97.60	99.00	5,430
13 Oct 21	99.00000 +0.00	99.00	98.40	99.00	1,252
12 Oct 21	99.00000 +0.60	99.00	98.40	98.40	2,004
11 Oct 21	98.40000 -1.60	100.00	98.40	100.00	1,380
08 Oct 21	100.00000 -1.50	101.00	99.20	101.00	2,006
07 Oct 21	101.50000 +1.00	101.50	100.50	101.50	1,242
06 Oct 21	100.50000 +0.50	100.50	100.00	100.50	434
05 Oct 21	100.00000 +0.00	101.00	99.00	100.50	1,324
04 Oct 21	100.00000 +0.40	100.50	99.00	99.60	1,042
01 Oct 21	99.60000 -0.90	100.50	99.00	100.50	748
30 Sep 21	100.50000 +0.90	100.50	99.40	99.60	2,616
29 Sep 21	99.60000 -1.40	101.50	99.60	101.50	920
28 Sep 21	101.00000 +1.00	101.00	99.60	100.00	1,658
27 Sep 21	100.00000 -1.00	101.00	99.80	100.50	1,730
24 Sep 21	101.00000 -0.50	102.00	101.00	101.50	364
23 Sep 21	101.50000 +0.50	102.00	101.00	101.50	704
22 Sep 21	101.00000 -2.00	103.00	101.00	102.00	2,176
21 Sep 21	103.00000 +0.50	103.00	102.50	102.50	396
20 Sep 21	102.50000 -2.50	103.50	102.00	103.50	1,020
17 Sep 21	105.00000 +0.50	105.00	103.50	104.50	480
16 Sep 21	104.50000 +1.00	104.50	103.00	104.00	290
15 Sep 21	103.50000 -1.00	104.50	102.50	104.50	860
14 Sep 21	104.50000 -1.00	105.50	104.00	105.50	268
13 Sep 21	105.50000 +3.50	105.50	102.00	102.00	1,162
10 Sep 21	102.00000 +0.00	102.00	101.50	102.00	1,036
09 Sep 21	102.00000 -1.00	103.50	101.00	103.50	1,260
08 Sep 21	103.00000 +1.00	104.00	102.50	102.50	1,054
07 Sep 21	102.00000 -4.00	106.50	102.00	106.50	3,144
06 Sep 21	106.00000 -0.50	108.00	106.00	108.00	2,312
03 Sep 21	106.50000 +0.00	107.50	106.50	106.50	456
02 Sep 21	106.50000 +0.50	107.50	106.00	106.00	984
01 Sep 21	106.00000 +0.00	107.00	105.00	106.50	2,424
31 Aug 21	106.00000 +0.00	106.50	105.50	106.00	3,052
30 Aug 21	106.00000 +1.50	106.50	102.50	105.00	8,688
27 Aug 21	104.50000 -0.50	105.00	102.00	102.00	1,988
26 Aug 21	105.00000 +0.50	105.00	103.00	104.50	3,298
25 Aug 21	104.50000 +1.00	104.50	102.50	103.50	1,522
24 Aug 21	103.50000 -1.50	103.50	101.50	103.00	1,368
23 Aug 21	105.00000 +1.50	105.00	103.00	103.50	2,314
20 Aug 21	103.50000 +0.50	103.50	102.00	103.00	938
19 Aug 21	103.00000 +1.00	103.00	101.00	102.50	1,410
18 Aug 21	102.00000 -0.50	102.50	101.50	102.50	218
17 Aug 21	102.50000 +0.50	103.00	102.00	102.50	728
16 Aug 21	102.00000 -1.00	104.00	101.00	104.00	5,068
13 Aug 21	103.00000 +0.50	103.00	101.50	102.50	2,540
12 Aug 21	102.50000 -2.00	104.50	102.50	104.50	454
11 Aug 21	104.50000 +2.00	105.00	103.50	103.50	2,352
10 Aug 21	102.50000 -2.50	105.00	102.50	105.00	2,308
09 Aug 21	105.00000 +2.50	105.00	102.50	103.00	2,748
06 Aug 21	102.50000 -2.50	105.00	102.50	105.00	1,288
05 Aug 21	105.00000 +2.00	105.00	103.00	103.00	1,368
04 Aug 21	103.00000 +0.50	104.00	102.50	102.50	1,258
03 Aug 21	102.50000 -0.50	104.00	102.50	104.00	880
02 Aug 21	103.00000 +0.00	103.50	102.50	103.50	650
30 Jul 21	103.00000 +0.00	103.50	101.00	103.00	1,476
29 Jul 21	103.00000 +0.00	103.00	101.00	103.00	1,602
28 Jul 21	103.00000 +1.50	103.00	101.50	101.50	250
27 Jul 21	101.50000 +0.50	102.50	101.00	101.00	512
26 Jul 21	101.00000 +0.00	102.00	101.00	101.50	500
23 Jul 21	101.00000 +0.00	102.00	101.00	101.00	484
22 Jul 21	101.00000 -1.50	103.00	101.00	102.50	1,432
21 Jul 21	102.50000 +1.00	102.50	101.00	101.50	166
20 Jul 21	101.50000 -0.50	102.00	101.00	102.00	968
19 Jul 21	102.00000 -0.50	103.00	102.00	102.50	1,288
16 Jul 21	102.50000 -1.50	104.00	102.50	104.00	446
15 Jul 21	104.00000 +2.00	104.00	102.00	102.00	914
14 Jul 21	102.00000 -2.00	104.00	102.00	104.00	924
13 Jul 21	104.00000 +0.50	104.00	103.00	103.50	692
12 Jul 21	103.50000 +0.00	105.00	102.50	104.00	2,002
09 Jul 21	103.50000 +0.00	104.50	102.00	104.00	2,848
08 Jul 21	103.50000 +3.70	104.00	103.00	103.00	3,884
07 Jul 21	99.80000 -1.20	101.00	99.80	101.00	1,696
06 Jul 21	101.00000 -0.50	102.00	101.00	102.00	712
05 Jul 21	101.50000 +0.00	102.00	100.50	101.50	646
02 Jul 21	101.50000 -0.50	102.00	101.00	102.00	8,472
01 Jul 21	102.00000 +1.50	102.00	100.00	100.50	19,230
30 Jun 21	100.50000 -1.00	102.00	100.50	102.00	710
29 Jun 21	101.50000 -1.00	102.50	101.00	102.50	1,044
28 Jun 21	102.50000 -1.00	103.50	102.00	103.50	874
25 Jun 21	103.50000 -0.50	105.00	103.50	104.00	5,998
24 Jun 21	104.00000 +4.40	105.50	99.60	99.80	6,904
23 Jun 21	99.60000 +0.20	100.00	99.20	99.40	1,196
22 Jun 21	99.40000 -1.10	100.50	98.60	100.50	1,318
21 Jun 21	100.50000 +0.70	101.00	98.20	99.60	5,578
18 Jun 21	99.80000 -2.20	102.00	99.40	102.00	3,394
17 Jun 21	102.00000 -2.00	104.50	102.00	104.00	1,290
16 Jun 21	104.00000 +0.00	105.00	102.00	104.00	3,850
15 Jun 21	104.00000 -0.50	104.50	103.50	104.00	1,136
14 Jun 21	104.50000 +3.00	104.50	101.00	101.50	4,048
11 Jun 21	101.50000 +0.50	102.00	101.00	102.00	828
10 Jun 21	101.00000 +0.00	101.50	100.00	101.50	1,690
09 Jun 21	101.00000 -1.00	102.50	101.00	102.50	950
08 Jun 21	102.00000 +0.00	103.00	101.50	103.00	840
07 Jun 21	102.00000 +0.50	103.00	101.00	101.50	3,422
04 Jun 21	101.50000 +0.00	102.00	100.50	102.00	1,594
03 Jun 21	101.50000 +0.00	101.50	101.00	101.50	1,966
02 Jun 21	101.50000 +0.00	101.50	100.50	101.50	966
01 Jun 21	101.50000 +0.00	101.50	100.50	101.50	12,348
31 May 21	101.50000 +0.00	102.00	101.00	101.50	1,550
28 May 21	101.50000 +0.50	101.50	101.00	101.00	2,154
27 May 21	101.00000 +2.40	102.00	100.50	100.50	7,020
26 May 21	98.60000 -0.20	98.80	98.00	98.80	1,168
25 May 21	98.80000 +0.20	98.80	97.60	98.80	2,880
24 May 21	98.60000 +0.00	98.80	98.00	98.60	888
21 May 21	98.60000 +0.00	99.00	98.40	99.00	2,700
20 May 21	98.60000 +0.80	98.60	97.80	98.00	1,166
19 May 21	97.80000 +0.40	98.00	97.00	97.00	950
18 May 21	97.40000 +0.20	97.40	97.00	97.20	268
17 May 21	97.20000 -0.80	98.20	97.20	98.00	1,200
14 May 21	98.00000 -0.60	99.00	98.00	98.60	428
13 May 21	98.60000 -0.40	99.20	97.80	99.00	1,474
12 May 21	99.00000 +1.00	99.20	97.60	97.80	2,276
11 May 21	98.00000 +2.80	98.00	95.00	95.20	9,186
10 May 21	95.20000 -0.40	97.00	95.00	97.00	7,266
07 May 21	95.60000 +1.00	96.40	94.60	94.60	1,714
06 May 21	94.60000 -0.40	96.20	94.60	95.00	6,336
05 May 21	95.00000 -0.40	95.60	95.00	95.60	2,012
04 May 21	95.40000 +0.00	96.00	95.40	95.40	1,356
03 May 21	95.40000 -0.40	96.00	95.40	95.80	4,178
30 Apr 21	95.80000 -0.20	96.40	95.80	96.00	3,146
29 Apr 21	96.00000 -0.40	97.00	96.00	96.40	1,512
28 Apr 21	96.40000 -0.40	97.00	96.40	96.80	730
27 Apr 21	96.80000 +0.00	97.00	96.60	96.60	626
26 Apr 21	96.80000 +0.20	96.80	96.20	96.80	808
23 Apr 21	96.60000 +0.20	97.60	96.00	96.40	2,346
22 Apr 21	96.40000 -0.40	96.80	96.00	96.80	1,096
21 Apr 21	96.80000 +0.60	96.80	96.20	96.20	1,462
20 Apr 21	96.20000 -0.60	96.80	96.00	96.80	3,392
19 Apr 21	96.80000 -0.60	97.60	96.60	97.40	2,728
16 Apr 21	97.40000 -0.20	97.40	97.00	97.40	10,344
15 Apr 21	97.60000 +0.60	97.60	96.80	97.40	884
14 Apr 21	97.00000 -0.40	97.40	96.80	97.40	2,454
13 Apr 21	97.40000 +0.00	97.40	97.20	97.40	1,226
12 Apr 21	97.40000 +0.00	98.20	96.80	98.20	2,222
09 Apr 21	97.40000 -0.40	98.20	97.00	98.00	2,406
08 Apr 21	97.80000 +0.80	98.00	96.80	97.40	2,044
07 Apr 21	97.00000 +0.00	97.40	96.60	97.20	3,712
06 Apr 21	97.00000 -0.60	98.40	97.00	97.60	4,730
01 Apr 21	97.60000 -1.20	98.80	97.00	98.80	3,964
31 Mar 21	98.80000 +0.20	98.80	98.20	98.60	1,122
30 Mar 21	98.60000 -0.40	99.40	98.60	99.00	1,586
29 Mar 21	99.00000 +0.60	99.20	98.40	98.40	718
26 Mar 21	98.40000 -1.40	99.80	98.00	99.80	2,920
25 Mar 21	99.80000 -1.20	101.00	99.20	101.00	4,624
24 Mar 21	101.00000 +1.20	101.00	99.60	99.80	6,906
23 Mar 21	99.80000 +0.60	100.00	99.20	99.60	1,694
22 Mar 21	99.20000 -0.80	100.00	99.20	100.00	2,630
19 Mar 21	100.00000 -0.50	100.50	99.80	100.50	1,200
18 Mar 21	100.50000 +0.00	100.50	99.60	100.50	1,934
17 Mar 21	100.50000 +0.00	100.50	100.00	100.50	804
16 Mar 21	100.50000 +0.50	100.50	99.60	100.00	1,308
15 Mar 21	100.00000 +1.40	100.50	98.80	98.80	3,750
12 Mar 21	98.60000 +0.40	98.80	98.20	98.40	1,910
11 Mar 21	98.20000 +0.80	98.20	97.20	97.40	1,522
10 Mar 21	97.40000 +0.20	97.60	97.20	97.40	7,206
09 Mar 21	97.20000 +1.40	97.20	96.20	96.20	1,458
08 Mar 21	95.80000 -1.20	96.80	95.80	96.80	6,040
05 Mar 21	97.00000 +0.40	97.00	96.40	96.60	2,516
04 Mar 21	96.60000 -1.40	98.00	96.60	98.00	2,086
03 Mar 21	98.00000 +1.20	98.00	97.00	97.00	4,414
02 Mar 21	96.80000 -1.40	98.40	96.60	98.40	3,748
01 Mar 21	98.20000 +0.20	98.40	97.20	98.00	20,992
26 Feb 21	98.00000 -0.20	98.40	97.20	98.40	3,660
25 Feb 21	98.20000 +0.20	98.60	97.20	98.00	4,540
24 Feb 21	98.00000 -1.20	99.40	97.20	99.20	9,364
23 Feb 21	99.20000 -0.60	100.50	99.20	100.00	4,684
22 Feb 21	99.80000 -0.70	100.50	98.60	100.50	26,952
19 Feb 21	100.50000 +0.50	100.50	100.00	100.50	1,722
18 Feb 21	100.00000 +0.80	100.50	99.40	100.50	41,628
17 Feb 21	99.20000 -0.80	100.50	99.20	100.50	31,052
16 Feb 21	100.00000 -1.50	101.50	100.00	101.50	1,698
15 Feb 21	101.50000 +1.50	101.50	100.00	101.00	2,610
12 Feb 21	100.00000 +0.40	100.00	99.20	99.60	1,242
11 Feb 21	99.60000 +0.20	99.80	99.20	99.60	782
10 Feb 21	99.40000 -0.60	100.50	99.40	100.00	872
09 Feb 21	100.00000 +0.20	100.50	99.00	99.80	3,204
08 Feb 21	99.80000 -1.70	102.00	99.80	102.00	2,842
05 Feb 21	101.50000 +0.50	102.00	100.50	101.00	1,758
04 Feb 21	101.00000 +0.50	101.00	100.00	100.50	1,078
03 Feb 21	100.50000 +0.00	101.50	100.50	101.00	2,450
02 Feb 21	100.50000 +1.30	101.00	99.40	99.80	1,810
01 Feb 21	99.20000 -0.80	101.00	99.20	101.00	4,090
29 Jan 21	100.00000 +0.00	100.50	100.00	100.00	468
28 Jan 21	100.00000 -1.00	101.00	99.60	100.00	2,026
27 Jan 21	101.00000 -0.50	102.00	100.50	102.00	1,648
26 Jan 21	101.50000 +0.00	101.50	100.00	101.50	1,596
25 Jan 21	101.50000 +1.90	101.50	99.60	99.60	1,660
22 Jan 21	99.60000 -0.40	101.00	99.60	100.50	26,442
21 Jan 21	100.00000 -3.00	102.00	100.00	102.00	4,658
20 Jan 21	103.00000 +2.00	103.00	100.50	101.00	3,458
19 Jan 21	101.00000 -1.00	103.50	101.00	103.50	6,304
18 Jan 21	102.00000 +0.50	105.00	101.00	104.00	7,778
15 Jan 21	101.50000 +1.70	101.50	99.80	100.00	11,872
14 Jan 21	99.80000 -2.70	103.00	99.60	103.00	5,330
13 Jan 21	102.50000 +1.00	104.50	101.00	103.50	5,946
12 Jan 21	101.50000 +0.50	102.00	100.50	102.00	1,634
11 Jan 21	101.00000 +0.00	102.00	101.00	102.00	970
08 Jan 21	101.00000 -0.50	102.00	101.00	102.00	690
07 Jan 21	101.50000 +0.00	102.50	101.00	101.50	2,340
06 Jan 21	101.50000 +1.00	102.00	100.00	100.50	4,690
05 Jan 21	100.50000 +1.50	100.50	99.00	99.00	5,412
04 Jan 21	99.00000 -0.20	100.00	99.00	100.00	3,108
31 Dec 20	99.20000 +0.00	100.00	99.00	99.00	1,322
30 Dec 20	99.20000 +0.20	99.20	99.00	99.00	492
29 Dec 20	99.00000 -0.60	100.00	99.00	99.60	3,044
28 Dec 20	99.60000 -0.40	100.00	99.60	100.00	600
24 Dec 20	100.00000 +0.60	100.00	99.40	99.40	1,018
23 Dec 20	99.40000 +0.20	99.60	99.00	99.60	1,112
22 Dec 20	99.20000 -0.20	99.20	99.00	99.00	410
21 Dec 20	99.40000 +0.40	99.60	99.00	99.60	6,476
18 Dec 20	99.00000 +0.00	99.20	99.00	99.00	1,260
17 Dec 20	99.00000 -0.20	99.40	99.00	99.20	1,650
16 Dec 20	99.20000 -0.20	99.40	99.00	99.40	1,622
15 Dec 20	99.40000 +0.40	100.00	99.00	99.00	1,286
14 Dec 20	99.00000 -0.20	99.20	99.00	99.20	3,786
11 Dec 20	99.20000 +0.80	99.40	98.40	98.60	1,890
10 Dec 20	98.40000 -1.60	100.00	98.40	99.40	6,004
09 Dec 20	100.00000 +0.40	100.50	99.60	99.80	4,994
08 Dec 20	99.60000 -0.20	100.00	99.40	99.80	8,682
07 Dec 20	99.80000 +0.60	100.00	99.20	100.00	540
04 Dec 20	99.20000 +0.80	100.00	98.80	98.80	1,392
03 Dec 20	98.40000 -0.40	99.60	98.00	99.60	6,646
02 Dec 20	98.80000 -1.00	100.00	98.80	99.80	1,182
01 Dec 20	99.80000 -0.20	101.00	99.80	100.00	1,438
30 Nov 20	100.00000 +1.20	101.00	99.40	100.00	4,994
27 Nov 20	98.80000 -0.40	99.40	98.80	99.40	4,194
26 Nov 20	99.20000 -0.60	99.40	98.80	99.00	2,404
25 Nov 20	99.80000 -0.20	100.50	99.80	100.50	634
24 Nov 20	100.00000 +1.60	100.50	99.00	99.00	1,346
23 Nov 20	98.40000 -1.60	101.50	98.00	100.50	7,900
20 Nov 20	100.00000 -3.50	104.00	100.00	104.00	8,066
19 Nov 20	103.50000 -0.50	104.50	101.50	104.00	1,354
18 Nov 20	104.00000 +0.00	104.00	102.50	104.00	1,144
17 Nov 20	104.00000 +1.00	104.00	102.50	103.00	1,840
16 Nov 20	103.00000 +2.00	103.00	101.00	101.50	42,752
13 Nov 20	101.00000 -1.00	102.50	100.00	102.00	2,336
12 Nov 20	102.00000 +0.00	104.00	101.00	104.00	9,194
11 Nov 20	102.00000 +1.00	103.00	99.40	101.50	2,712
10 Nov 20	101.00000 +0.00	102.50	100.00	102.00	2,958
09 Nov 20	101.00000 +1.00	104.50	99.00	100.00	8,384
06 Nov 20	100.00000 +0.00	100.00	97.00	100.00	1,750
05 Nov 20	100.00000 +1.40	100.00	95.80	98.60	2,758
04 Nov 20	98.60000 -1.00	99.60	96.60	99.60	2,932
03 Nov 20	99.60000 +5.60	99.80	94.00	94.00	1,250
02 Nov 20	94.00000 +0.00	94.80	91.00	91.80	2,996
30 Oct 20	94.00000 +0.00	95.00	93.00	94.60	1,110
29 Oct 20	94.00000 +0.60	94.00	93.40	93.40	476
28 Oct 20	93.40000 -3.80	97.00	93.00	97.00	3,780
27 Oct 20	97.20000 -1.60	98.00	97.20	98.00	1,536
26 Oct 20	98.80000 -1.20	99.80	97.60	99.80	1,634
23 Oct 20	100.00000 +0.00	100.00	99.20	100.00	690
22 Oct 20	100.00000 +0.00	100.00	99.00	100.00	3,006
21 Oct 20	100.00000 +1.00	100.00	97.80	99.00	4,174
20 Oct 20	99.00000 +0.00	99.80	97.40	98.00	840
19 Oct 20	99.00000 +0.00	99.60	99.00	99.00	4,510
16 Oct 20	99.00000 -0.40	99.20	98.20	99.20	970
15 Oct 20	99.40000 -0.40	100.00	99.00	99.40	2,966
14 Oct 20	99.80000 +0.80	100.00	99.20	100.00	724
13 Oct 20	99.00000 -1.00	100.00	99.00	100.00	3,250
12 Oct 20	100.00000 +0.20	100.00	99.80	100.00	3,312
09 Oct 20	99.80000 +0.00	99.80	99.60	99.80	1,794
08 Oct 20	99.80000 +0.80	99.80	98.60	98.80	2,334
07 Oct 20	99.00000 +0.40	99.00	98.40	98.80	1,922
06 Oct 20	98.60000 +0.60	98.60	97.80	98.20	2,634
05 Oct 20	98.00000 +0.00	98.20	98.00	98.00	974
02 Oct 20	98.00000 -0.40	98.80	98.00	98.40	860
01 Oct 20	98.40000 -0.60	99.00	98.00	99.00	724
30 Sep 20	99.00000 +0.00	99.00	98.00	99.00	1,326
29 Sep 20	99.00000 +0.40	99.00	98.60	98.80	122
28 Sep 20	98.60000 +2.60	99.00	97.80	98.00	4,700
25 Sep 20	96.00000 -2.00	98.20	94.00	98.20	5,470
24 Sep 20	98.00000 +0.00	98.20	97.60	98.00	426
23 Sep 20	98.00000 -1.00	99.60	97.00	99.00	3,408
22 Sep 20	99.00000 -0.80	99.80	99.00	99.80	814
21 Sep 20	99.80000 +0.40	100.00	99.20	100.00	970
18 Sep 20	99.40000 -1.10	100.00	99.40	100.00	3,580
17 Sep 20	100.50000 -1.00	100.50	99.80	100.50	1,548
16 Sep 20	101.50000 +0.00	101.50	101.00	101.50	4,514
15 Sep 20	101.50000 +1.50	102.00	99.60	100.00	1,906
14 Sep 20	100.00000 +0.20	101.50	99.40	99.60	2,906
11 Sep 20	99.80000 -1.20	101.00	99.60	101.00	6,250
10 Sep 20	101.00000 -1.50	103.00	101.00	102.50	1,070
09 Sep 20	102.50000 -1.00	103.50	102.00	103.50	3,366
08 Sep 20	103.50000 +1.00	103.50	102.50	103.00	3,152
07 Sep 20	102.50000 +1.50	103.00	102.00	102.00	1,696
04 Sep 20	101.00000 -1.00	103.00	101.00	102.00	5,638
03 Sep 20	102.00000 +0.50	102.00	101.50	102.00	3,102
02 Sep 20	101.50000 +0.00	102.50	101.50	102.50	4,368
01 Sep 20	101.50000 +0.50	102.50	101.00	101.50	2,020
31 Aug 20	101.00000 -1.50	103.00	101.00	102.50	2,410
28 Aug 20	102.50000 -0.50	103.50	102.50	103.50	1,082
27 Aug 20	103.00000 -0.50	104.00	102.50	103.50	1,342
26 Aug 20	103.50000 -0.50	104.50	103.50	104.00	3,804
25 Aug 20	104.00000 +2.00	104.00	101.00	101.00	2,006
24 Aug 20	102.00000 -2.00	104.50	102.00	104.50	2,990
21 Aug 20	104.00000 +2.00	104.50	103.00	103.00	9,042
20 Aug 20	102.00000 +0.00	102.50	102.00	102.00	326
19 Aug 20	102.00000 -1.50	104.00	102.00	103.50	1,092
18 Aug 20	103.50000 +1.50	103.50	101.50	102.00	2,654
17 Aug 20	102.00000 -0.50	103.00	102.00	103.00	818
14 Aug 20	102.50000 +0.00	103.00	102.50	103.00	578
13 Aug 20	102.50000 -1.00	104.00	102.50	103.50	754
12 Aug 20	103.50000 +1.00	103.50	102.50	103.00	556
11 Aug 20	102.50000 +0.00	104.00	102.00	102.50	1,530
10 Aug 20	102.50000 +1.00	102.50	101.00	102.00	1,006
07 Aug 20	101.50000 -2.00	103.50	101.00	103.50	2,530
06 Aug 20	103.50000 +1.50	103.50	102.00	102.00	804
05 Aug 20	102.00000 -1.00	103.00	102.00	102.50	2,188
04 Aug 20	103.00000 +0.00	103.00	102.50	103.00	360
03 Aug 20	103.00000 +0.00	103.00	103.00	103.00	170
31 Jul 20	103.00000 +1.00	103.00	102.00	102.50	1,356
30 Jul 20	102.00000 +0.00	103.50	102.00	102.00	1,276
29 Jul 20	102.00000 -0.50	103.50	102.00	102.50	1,502
28 Jul 20	102.50000 +0.00	103.00	102.50	102.50	400
27 Jul 20	102.50000 +0.00	103.00	102.00	103.00	798
24 Jul 20	102.50000 -0.50	103.50	100.00	103.50	28,826
23 Jul 20	103.00000 +0.50	103.00	101.50	102.50	40,922
22 Jul 20	102.50000 +0.50	102.50	101.00	102.00	1,526
21 Jul 20	102.00000 +1.00	103.00	101.00	101.50	9,774
20 Jul 20	101.00000 -0.50	102.00	101.00	101.50	630
17 Jul 20	101.50000 -1.00	103.00	99.60	102.50	4,478
16 Jul 20	102.50000 -0.50	103.00	102.00	103.00	1,610
15 Jul 20	103.00000 +0.00	103.50	102.50	103.00	17,038
14 Jul 20	103.00000 +0.00	103.50	102.50	103.00	880
13 Jul 20	103.00000 -1.50	105.00	103.00	104.00	3,764
10 Jul 20	104.50000 +0.00	106.50	104.00	104.50	6,024
09 Jul 20	104.50000 +0.50	106.50	104.00	104.00	33,672
08 Jul 20	104.00000 -2.00	106.50	104.00	106.50	626
07 Jul 20	106.00000 +0.50	106.00	102.50	105.00	5,746
06 Jul 20	105.50000 +1.00	106.50	105.00	106.50	1,754
03 Jul 20	104.50000 +0.00	105.00	104.50	105.00	370
02 Jul 20	104.50000 +0.50	104.50	103.50	104.50	1,308
01 Jul 20	104.00000 -0.50	104.50	103.00	104.50	1,286
30 Jun 20	104.50000 +0.00	104.50	102.50	104.50	1,468
29 Jun 20	104.50000 +2.50	104.50	102.00	102.00	1,020
26 Jun 20	102.00000 -0.50	103.50	102.00	103.00	2,354
25 Jun 20	102.50000 -1.00	103.50	101.50	103.50	5,040
24 Jun 20	103.50000 -1.50	105.50	103.50	105.50	1,638
23 Jun 20	105.00000 -0.50	105.50	105.00	105.50	4,318
22 Jun 20	105.50000 -2.00	106.50	105.00	106.00	1,934
19 Jun 20	107.50000 -2.00	109.50	106.00	109.50	10,740
18 Jun 20	109.50000 -0.50	110.00	108.50	110.00	1,154
17 Jun 20	110.00000 +0.00	110.00	109.00	110.00	3,438
16 Jun 20	110.00000 +1.00	110.00	109.00	109.00	2,070
15 Jun 20	109.00000 -0.50	110.00	108.00	109.50	1,552
12 Jun 20	109.50000 +1.00	110.00	108.00	108.50	2,664
11 Jun 20	108.50000 +0.00	110.00	107.50	109.50	74,976
10 Jun 20	108.50000 +0.50	109.00	107.00	108.00	2,842
09 Jun 20	108.00000 -0.50	108.50	108.00	108.50	1,406
08 Jun 20	108.50000 -0.50	109.50	108.00	109.00	33,876
05 Jun 20	109.00000 +0.00	109.00	108.00	109.00	1,676
04 Jun 20	109.00000 -0.50	109.50	108.50	109.00	1,410
03 Jun 20	109.50000 +0.50	109.50	108.00	109.00	2,674
02 Jun 20	109.00000 +0.00	110.50	108.00	109.50	5,920
01 Jun 20	109.00000 +1.50	110.00	108.50	110.00	2,224
29 May 20	107.50000 -0.50	109.50	107.00	108.00	4,980
28 May 20	108.00000 +3.50	108.00	103.00	106.00	7,806
27 May 20	104.50000 +0.00	105.00	103.50	105.00	1,230
26 May 20	104.50000 -0.50	106.50	104.00	105.00	4,476
25 May 20	105.00000 +1.00	105.00	104.00	105.00	1,828
22 May 20	104.00000 +0.00	104.00	102.50	104.00	1,660
21 May 20	104.00000 +1.50	104.50	101.50	102.50	2,262
20 May 20	102.50000 +0.00	103.00	101.50	102.50	932
19 May 20	102.50000 +0.00	102.50	102.00	102.50	1,098
18 May 20	102.50000 +0.00	105.00	102.50	104.50	3,306
15 May 20	102.50000 -0.50	104.50	100.00	104.50	4,592
14 May 20	103.00000 -1.50	105.00	103.00	105.00	2,152
13 May 20	104.50000 +0.00	104.50	103.50	104.50	1,308
12 May 20	104.50000 +1.50	104.50	103.50	103.50	1,394
11 May 20	103.00000 +0.00	104.50	103.00	103.50	3,280
08 May 20	103.00000 +0.00	104.00	102.50	103.00	1,184
07 May 20	103.00000 +0.00	103.50	102.00	103.50	1,464
06 May 20	103.00000 +1.50	103.50	101.50	101.50	9,678
05 May 20	101.50000 +3.10	102.00	98.40	98.40	1,466
04 May 20	98.40000 +1.40	99.00	97.20	97.20	6,016
30 Apr 20	97.00000 -1.00	98.20	97.00	98.20	3,026
29 Apr 20	98.00000 -1.00	100.00	97.60	99.00	2,362
28 Apr 20	99.00000 -2.50	102.00	99.00	101.50	2,190
27 Apr 20	101.50000 +0.50	102.50	100.00	101.00	804
24 Apr 20	101.00000 -0.50	102.00	101.00	101.50	478
23 Apr 20	101.50000 -0.50	102.50	100.50	102.00	1,492
22 Apr 20	102.00000 +3.00	102.00	99.00	99.00	844
21 Apr 20	99.00000 -1.00	101.00	99.00	100.00	1,136
20 Apr 20	100.00000 -3.00	103.50	100.00	103.50	2,014
17 Apr 20	103.00000 +3.80	103.00	99.20	99.20	3,578
16 Apr 20	99.20000 +1.20	99.20	98.20	99.20	1,166
15 Apr 20	98.00000 -0.80	99.40	97.00	99.20	11,644
14 Apr 20	98.80000 +4.20	99.20	95.00	95.00	3,406
09 Apr 20	94.60000 +0.60	95.40	92.00	93.80	4,296
08 Apr 20	94.00000 +4.00	96.00	92.00	92.00	1,302
07 Apr 20	90.00000 +0.40	98.40	89.40	89.60	8,650
06 Apr 20	89.60000 -0.20	90.00	89.00	90.00	2,446
03 Apr 20	89.80000 +0.00	90.00	89.60	89.80	2,866
02 Apr 20	89.80000 +0.80	89.80	88.80	89.00	602
01 Apr 20	89.00000 -0.80	90.00	89.00	89.80	622
31 Mar 20	89.80000 -0.20	91.00	89.60	91.00	2,386
30 Mar 20	90.00000 +0.00	90.00	89.40	90.00	1,366
27 Mar 20	90.00000 +0.00	90.00	87.80	90.00	3,184
26 Mar 20	90.00000 +0.00	91.00	89.20	91.00	1,288
25 Mar 20	90.00000 +0.00	94.80	89.40	90.60	4,220
24 Mar 20	90.00000 -2.20	94.80	87.80	92.40	6,490
23 Mar 20	92.20000 -1.80	96.40	92.20	92.40	2,856
20 Mar 20	94.00000 +3.60	94.00	90.80	90.80	3,646
19 Mar 20	90.40000 +2.60	94.80	88.20	88.20	6,970
18 Mar 20	87.80000 +10.80	88.00	75.00	80.00	3,560
17 Mar 20	77.00000 -4.00	81.40	74.20	80.00	4,340
16 Mar 20	81.00000 -4.20	88.40	77.40	88.40	10,230
13 Mar 20	85.20000 +0.20	88.20	83.00	83.00	5,874
12 Mar 20	85.00000 -8.60	92.20	83.00	92.20	4,988
11 Mar 20	93.60000 -1.00	95.40	93.20	94.80	6,084
10 Mar 20	94.60000 -0.20	97.40	94.00	94.00	3,144
09 Mar 20	94.80000 -3.60	96.80	92.20	96.80	7,314
06 Mar 20	98.40000 -1.60	100.50	98.20	100.50	1,332
05 Mar 20	100.00000 +1.60	102.00	98.20	98.60	3,522
04 Mar 20	98.40000 +0.60	99.40	97.80	98.40	3,784
03 Mar 20	97.80000 +1.40	99.00	95.20	96.40	3,442
02 Mar 20	96.40000 +1.80	98.00	94.60	94.60	3,676
28 Feb 20	94.60000 -1.40	95.60	91.20	95.20	8,274
27 Feb 20	96.00000 -2.80	99.40	92.80	98.60	5,068
26 Feb 20	98.80000 -0.80	100.00	98.40	99.60	19,890
25 Feb 20	99.60000 -0.40	99.60	99.00	99.00	5,224
24 Feb 20	100.00000 -1.50	102.00	99.00	102.00	5,384
21 Feb 20	101.50000 +0.50	102.50	100.50	101.00	3,260
20 Feb 20	101.00000 +0.00	102.00	101.00	101.50	1,150
19 Feb 20	101.00000 -0.50	102.00	101.00	101.00	926
18 Feb 20	101.50000 -1.00	103.00	100.50	103.00	2,138
17 Feb 20	102.50000 +2.90	103.00	99.60	99.60	3,812
14 Feb 20	99.60000 -1.90	102.50	99.60	101.50	5,246
13 Feb 20	101.50000 +2.50	102.00	99.00	99.00	3,720
12 Feb 20	99.00000 -0.60	101.00	99.00	99.80	4,274
11 Feb 20	99.60000 +0.60	100.00	99.00	99.00	2,740
10 Feb 20	99.00000 -1.00	100.00	99.00	100.00	2,718
07 Feb 20	100.00000 +0.40	101.50	99.40	101.50	1,870
06 Feb 20	99.60000 -0.90	101.50	99.20	100.50	5,294
05 Feb 20	100.50000 +0.50	101.00	99.00	99.00	1,976
04 Feb 20	100.00000 -0.50	102.00	98.60	99.00	5,952
03 Feb 20	100.50000 -0.50	101.50	99.40	101.50	2,324
31 Jan 20	101.00000 +1.00	101.00	99.80	100.00	4,418
30 Jan 20	100.00000 -1.50	102.00	99.80	101.50	6,892
29 Jan 20	101.50000 -1.00	103.00	101.50	102.50	1,906
28 Jan 20	102.50000 -1.00	104.00	101.50	103.50	4,560
27 Jan 20	103.50000 -1.00	105.00	102.00	105.00	3,892
24 Jan 20	104.50000 -1.00	106.50	104.50	106.50	4,340
23 Jan 20	105.50000 +0.00	106.00	105.00	105.00	1,286
22 Jan 20	105.50000 -3.00	108.50	105.00	108.50	16,554
21 Jan 20	108.50000 +0.00	109.00	107.50	109.00	1,774
20 Jan 20	108.50000 +0.50	109.00	108.00	108.00	4,530
17 Jan 20	108.00000 +0.50	109.00	108.00	108.00	2,334
16 Jan 20	107.50000 -1.50	109.00	107.50	109.00	2,618
15 Jan 20	109.00000 +1.50	109.00	108.00	108.00	2,056
14 Jan 20	107.50000 +0.00	109.00	106.50	108.00	4,112
13 Jan 20	107.50000 -1.00	109.00	107.00	109.00	3,750
10 Jan 20	108.50000 +0.00	109.00	107.50	109.00	1,588
09 Jan 20	108.50000 +1.50	109.00	107.50	107.50	2,216
08 Jan 20	107.00000 -2.00	109.00	106.50	108.50	2,188
07 Jan 20	109.00000 +5.00	109.00	104.50	104.50	3,058
06 Jan 20	104.00000 +0.00	105.00	103.50	104.00	2,234
03 Jan 20	104.00000 +0.50	104.50	102.00	103.50	6,228
02 Jan 20	103.50000 -1.00	104.50	102.00	104.50	9,688
31 Dec 19	104.50000 +0.50	104.50	103.50	104.00	1,738
30 Dec 19	104.00000 +0.00	104.50	104.00	104.50	4,442
27 Dec 19	104.00000 +0.50	104.50	103.50	104.50	4,446
24 Dec 19	103.50000 +1.00	104.50	102.50	103.00	1,724
23 Dec 19	102.50000 -2.50	105.00	102.50	105.00	8,598
20 Dec 19	105.00000 +2.00	105.00	103.00	103.00	4,330
19 Dec 19	103.00000 +0.00	105.00	103.00	103.00	1,500
18 Dec 19	103.00000 -1.00	105.00	101.50	104.00	8,716
17 Dec 19	104.00000 +0.50	106.00	103.50	104.00	5,324
16 Dec 19	103.50000 -3.50	109.00	101.50	107.00	8,726
13 Dec 19	107.00000 +0.50	108.00	106.50	107.00	30,380
12 Dec 19	106.50000 -2.00	109.00	106.50	108.50	1,478
11 Dec 19	108.50000 +1.50	109.00	107.50	107.50	4,640
10 Dec 19	107.00000 -0.50	107.50	106.50	107.00	4,826
09 Dec 19	107.50000 +0.00	108.50	107.50	108.50	876
06 Dec 19	107.50000 +0.50	108.50	107.00	107.00	2,674
05 Dec 19	107.00000 +0.00	108.50	106.50	107.00	2,424
04 Dec 19	107.00000 -2.00	109.00	107.00	109.00	2,458
03 Dec 19	109.00000 +0.00	109.50	108.00	109.00	3,552
02 Dec 19	109.00000 -0.50	110.00	109.00	110.00	992
29 Nov 19	109.50000 -0.50	110.00	109.00	110.00	1,222
28 Nov 19	110.00000 -4.50	111.50	109.00	111.50	9,122
27 Nov 19	114.50000 +1.00	114.50	113.00	113.50	1,512
26 Nov 19	113.50000 +1.50	113.50	112.50	112.50	1,594
25 Nov 19	112.00000 +1.00	112.50	110.50	111.00	2,658
22 Nov 19	111.00000 -1.00	112.00	111.00	112.00	1,888
21 Nov 19	112.00000 +1.00	112.00	111.00	111.00	1,176
20 Nov 19	111.00000 -1.00	112.00	110.00	112.00	1,826
19 Nov 19	112.00000 +0.00	112.00	111.00	112.00	1,638
18 Nov 19	112.00000 +0.00	112.00	111.00	112.00	3,104
15 Nov 19	112.00000 -1.00	112.00	111.50	112.00	3,094
14 Nov 19	113.00000 +1.00	113.00	111.50	112.00	2,466
13 Nov 19	112.00000 +0.00	112.00	111.00	112.00	948
12 Nov 19	112.00000 +0.50	112.00	111.50	112.00	1,036
11 Nov 19	111.50000 -0.50	112.00	111.50	112.00	574
08 Nov 19	112.00000 +1.00	112.00	111.00	111.00	984
07 Nov 19	111.00000 -0.50	112.00	111.00	112.00	1,422
06 Nov 19	111.50000 -0.50	112.00	111.00	112.00	1,332
05 Nov 19	112.00000 +0.50	112.00	111.50	111.50	322
04 Nov 19	111.50000 +0.00	112.00	111.50	112.00	822
01 Nov 19	111.50000 -0.50	112.00	111.50	112.00	730
31 Oct 19	112.00000 -0.50	113.00	111.50	113.00	3,144
30 Oct 19	112.50000 -1.00	113.50	112.50	113.50	834
29 Oct 19	113.50000 +1.00	113.50	112.50	112.50	4,848
28 Oct 19	112.50000 +3.00	112.50	109.50	110.00	1,482
25 Oct 19	109.50000 +0.50	110.00	109.00	109.00	1,010
24 Oct 19	109.00000 -1.00	111.00	108.50	110.50	3,720
23 Oct 19	110.00000 -1.00	111.50	110.00	111.00	7,842
22 Oct 19	111.00000 -2.50	113.50	110.50	113.50	6,602
21 Oct 19	113.50000 +1.50	113.50	112.50	112.50	1,246
18 Oct 19	112.00000 -0.50	113.00	111.00	113.00	1,354
17 Oct 19	112.50000 -1.00	114.00	112.50	114.00	8,144
16 Oct 19	113.50000 +0.50	115.00	113.00	113.00	2,682
15 Oct 19	113.00000 -1.50	115.00	113.00	114.50	4,172
14 Oct 19	114.50000 +1.00	114.50	113.50	114.00	942
11 Oct 19	113.50000 +0.00	116.00	113.00	113.50	3,536
10 Oct 19	113.50000 +0.50	114.00	112.50	113.00	1,226
09 Oct 19	113.00000 +0.00	114.50	113.00	114.50	508
08 Oct 19	113.00000 -1.50	115.00	113.00	114.50	568
07 Oct 19	114.50000 +0.00	114.50	112.50	114.50	2,460
04 Oct 19	114.50000 +2.00	115.00	110.00	112.50	5,868
03 Oct 19	112.50000 -1.50	113.50	112.00	112.00	1,550
02 Oct 19	114.00000 +2.00	114.00	112.00	112.00	1,860
01 Oct 19	112.00000 -0.50	113.00	112.00	112.50	906
30 Sep 19	112.50000 +0.50	112.50	110.50	112.50	1,666
27 Sep 19	112.00000 -1.00	113.00	111.50	113.00	4,292
26 Sep 19	113.00000 -0.50	114.00	113.00	114.00	3,220
25 Sep 19	113.50000 +1.00	114.00	112.50	112.50	5,260
24 Sep 19	112.50000 +0.00	113.00	112.00	113.00	778
23 Sep 19	112.50000 +0.00	112.50	111.50	112.50	1,616
20 Sep 19	112.50000 +1.00	112.50	111.00	112.00	41,644
19 Sep 19	111.50000 +0.00	113.00	111.00	111.50	1,696
18 Sep 19	111.50000 -1.00	113.00	110.00	112.50	2,964
17 Sep 19	112.50000 -0.50	113.50	112.50	113.00	5,836
16 Sep 19	113.00000 +0.00	114.00	113.00	113.00	886
13 Sep 19	113.00000 +0.00	113.50	112.50	113.00	730
12 Sep 19	113.00000 -2.00	115.00	112.50	115.00	1,332
11 Sep 19	115.00000 +1.00	115.00	114.00	114.50	824
10 Sep 19	114.00000 +1.00	114.00	113.00	113.00	866
09 Sep 19	113.00000 +0.00	113.50	112.50	113.00	2,886
06 Sep 19	113.00000 +1.00	113.00	112.00	112.00	7,224
05 Sep 19	112.00000 -0.50	113.00	112.00	112.50	972
04 Sep 19	112.50000 +0.00	113.50	112.50	113.00	20,940
03 Sep 19	112.50000 -1.00	113.50	112.50	113.50	4,488
02 Sep 19	113.50000 +1.50	116.50	112.50	115.00	1,776
30 Aug 19	112.00000 +1.50	112.00	110.50	110.50	840
29 Aug 19	110.50000 -0.50	112.00	110.00	111.00	5,390
28 Aug 19	111.00000 +1.00	111.50	110.00	110.00	8,682
27 Aug 19	110.00000 -1.00	110.50	107.50	109.50	8,182
26 Aug 19	111.00000 +1.00	111.00	110.50	111.00	1,192
23 Aug 19	110.00000 +2.00	111.00	107.00	108.00	1,186
22 Aug 19	108.00000 +0.00	110.50	106.50	108.50	2,844
21 Aug 19	108.00000 -2.00	110.00	108.00	110.00	1,172
20 Aug 19	110.00000 +0.00	110.00	109.00	110.00	1,706
19 Aug 19	110.00000 -0.50	111.00	109.50	110.50	1,162
16 Aug 19	110.50000 +1.00	110.50	109.50	109.50	1,322
15 Aug 19	109.50000 -0.50	110.00	108.50	109.00	862
14 Aug 19	110.00000 +0.00	111.00	109.00	110.50	1,914
13 Aug 19	110.00000 -1.50	111.50	110.00	111.50	892
12 Aug 19	111.50000 +0.50	111.50	111.00	111.00	590
09 Aug 19	111.00000 +1.00	111.00	110.00	110.50	340
08 Aug 19	110.00000 -0.50	111.00	110.00	110.50	1,312
07 Aug 19	110.50000 -1.00	111.50	110.50	111.50	882
06 Aug 19	111.50000 +1.00	112.00	111.00	111.00	788
05 Aug 19	110.50000 +0.50	112.50	110.00	111.50	6,366
02 Aug 19	110.00000 +1.00	111.50	109.00	109.00	1,264
01 Aug 19	109.00000 +0.50	111.00	108.50	108.50	1,286
31 Jul 19	108.50000 +0.50	110.00	106.50	107.00	3,310
30 Jul 19	108.00000 -2.00	110.00	106.50	110.00	2,724
29 Jul 19	110.00000 +0.00	112.50	109.50	110.50	1,772
26 Jul 19	110.00000 +1.50	111.00	108.00	108.50	2,646
25 Jul 19	108.50000 +1.00	109.50	108.00	108.50	1,312
24 Jul 19	107.50000 -1.50	110.00	107.50	109.00	2,390
23 Jul 19	109.00000 +0.00	109.00	108.00	109.00	2,018
22 Jul 19	109.00000 +0.50	110.50	108.50	108.50	10,198
19 Jul 19	108.50000 -1.50	110.00	107.00	110.00	2,594
18 Jul 19	110.00000 -1.00	111.00	108.50	108.50	3,000
17 Jul 19	111.00000 -0.50	112.00	111.00	112.00	2,174
16 Jul 19	111.50000 -0.50	113.00	111.50	112.00	1,026
15 Jul 19	112.00000 -0.50	113.50	111.50	113.00	1,056
12 Jul 19	112.50000 +0.50	114.00	112.00	112.00	2,554
11 Jul 19	112.00000 +0.50	113.50	110.50	112.00	1,324
10 Jul 19	111.50000 +0.00	112.00	109.50	111.50	3,334
09 Jul 19	111.50000 -2.00	114.00	110.00	113.00	3,754
08 Jul 19	113.50000 -0.50	114.50	112.50	113.00	2,724
05 Jul 19	114.00000 +3.50	115.50	112.50	112.50	4,536
04 Jul 19	110.50000 -0.50	111.00	109.00	111.00	2,880
03 Jul 19	111.00000 -0.50	111.50	109.00	111.50	4,112
02 Jul 19	111.50000 -0.50	112.50	111.00	111.50	2,270
01 Jul 19	112.00000 -0.50	113.00	110.50	112.50	3,376
28 Jun 19	112.50000 -0.50	113.00	111.50	113.00	1,136
27 Jun 19	113.00000 +0.00	113.00	112.00	113.00	2,472
26 Jun 19	113.00000 +0.50	113.00	112.00	112.50	4,482
25 Jun 19	112.50000 -1.00	113.50	111.50	113.50	15,892
24 Jun 19	113.50000 -2.00	115.50	113.00	115.50	3,234
21 Jun 19	115.50000 +1.00	115.50	114.00	114.50	5,498
20 Jun 19	114.50000 +0.50	114.50	113.00	114.00	2,072
19 Jun 19	114.00000 -0.50	114.50	113.50	114.50	882
18 Jun 19	114.50000 +0.50	114.50	114.50	114.50	992
17 Jun 19	114.00000 -0.50	114.50	113.50	114.50	1,858
14 Jun 19	114.50000 +1.00	114.50	112.50	113.50	1,018
13 Jun 19	113.50000 -1.50	115.00	113.50	115.00	52,776
12 Jun 19	115.00000 +0.00	115.00	114.00	115.00	1,122
11 Jun 19	115.00000 +0.00	115.00	114.00	115.00	548
10 Jun 19	115.00000 +1.00	115.00	112.50	115.00	1,962
07 Jun 19	114.00000 -1.00	115.00	114.00	115.00	1,028
06 Jun 19	115.00000 +2.00	115.00	113.50	113.50	28,802
05 Jun 19	113.00000 +0.50	115.00	112.50	113.00	2,090
04 Jun 19	112.50000 +3.00	112.50	109.50	109.50	1,718
03 Jun 19	109.50000 +0.50	112.50	109.50	109.50	3,858
31 May 19	109.00000 -2.00	112.50	109.00	109.00	4,180
30 May 19	111.00000 +0.00	112.00	110.00	111.50	592
29 May 19	111.00000 -4.00	115.00	108.00	115.00	2,614
28 May 19	115.00000 +0.00	116.00	114.50	115.00	1,686
27 May 19	115.00000 +2.50	116.00	114.50	114.50	4,372
24 May 19	112.50000 +0.00	115.50	112.50	114.00	10,530
23 May 19	112.50000 +0.50	114.50	112.00	113.00	7,646
22 May 19	112.00000 +1.00	114.00	110.50	111.00	5,354
21 May 19	111.00000 +1.50	111.50	108.50	110.00	3,276
20 May 19	109.50000 +1.50	111.50	108.00	110.00	2,194
17 May 19	108.00000 -2.00	110.00	108.00	109.00	3,796
16 May 19	110.00000 -2.00	111.50	108.50	111.50	2,472
15 May 19	112.00000 -3.50	115.50	111.50	115.50	1,874
14 May 19	115.50000 +0.00	116.00	114.50	116.00	400
13 May 19	115.50000 -2.00	117.50	115.00	117.50	1,016
10 May 19	117.50000 +1.50	118.00	115.50	116.00	666
09 May 19	116.00000 -0.50	118.00	115.00	117.50	2,004
08 May 19	116.50000 +0.50	116.50	115.50	116.50	644
07 May 19	116.00000 +1.50	118.00	114.50	115.00	3,502
06 May 19	114.50000 +3.00	116.00	109.50	109.50	9,386
03 May 19	111.50000 +4.00	111.50	108.00	108.00	4,088
02 May 19	107.50000 +2.50	107.50	105.50	105.50	776
30 Apr 19	105.00000 -2.50	108.00	105.00	107.50	2,826
29 Apr 19	107.50000 +0.50	107.50	106.50	107.50	286
26 Apr 19	107.00000 -1.00	108.50	107.00	108.50	1,178
25 Apr 19	108.00000 +0.50	109.00	106.00	107.50	1,386
24 Apr 19	107.50000 +3.50	108.00	104.50	105.00	7,494
23 Apr 19	104.00000 +0.00	107.00	103.50	103.50	2,756
18 Apr 19	104.00000 -1.50	105.50	104.00	105.50	1,964
17 Apr 19	105.50000 -2.50	108.00	105.50	108.00	1,708
16 Apr 19	108.00000 +1.50	108.00	108.00	108.00	784
15 Apr 19	106.50000 -1.50	108.00	106.50	108.00	1,344
12 Apr 19	108.00000 -1.00	108.00	107.50	108.00	430
11 Apr 19	109.00000 -1.00	111.00	108.00	110.50	3,540
10 Apr 19	110.00000 +2.00	110.50	108.00	108.50	5,834
09 Apr 19	108.00000 +1.00	110.50	107.00	108.50	3,326
08 Apr 19	107.00000 -1.50	110.00	107.00	109.00	8,414
05 Apr 19	108.50000 +3.50	109.50	105.00	105.50	8,094
04 Apr 19	105.00000 +1.50	105.50	104.00	104.00	1,118
03 Apr 19	103.50000 +1.50	104.00	102.00	104.00	2,790
02 Apr 19	102.00000 +0.00	102.50	101.00	102.50	3,022
01 Apr 19	102.00000 +1.50	103.50	100.50	101.00	1,348
29 Mar 19	100.50000 -2.50	103.50	100.50	103.00	1,828
28 Mar 19	103.00000 -1.00	104.00	103.00	104.00	1,036
27 Mar 19	104.00000 +0.00	104.00	103.00	104.00	874
26 Mar 19	104.00000 +0.00	104.00	103.00	104.00	1,982
25 Mar 19	104.00000 -0.50	105.00	103.50	104.50	1,538
22 Mar 19	104.50000 -1.00	107.50	104.50	105.50	5,172
21 Mar 19	105.50000 -2.50	108.50	105.50	108.50	4,290
20 Mar 19	108.00000 -1.00	109.00	108.00	109.00	1,808
19 Mar 19	109.00000 -2.00	111.00	109.00	111.00	1,902
18 Mar 19	111.00000 +0.00	111.00	108.50	110.50	1,090
15 Mar 19	111.00000 +1.50	111.00	108.50	109.50	1,504
14 Mar 19	109.50000 +1.00	110.00	108.50	109.00	786
13 Mar 19	108.50000 +0.00	109.50	108.00	108.50	11,572
12 Mar 19	108.50000 -6.50	115.00	108.50	115.00	3,090
11 Mar 19	115.00000 +0.00	115.00	114.50	114.50	392
08 Mar 19	115.00000 -0.50	115.50	114.50	115.50	1,660
07 Mar 19	115.50000 +0.50	115.50	114.50	115.50	460
06 Mar 19	115.00000 -1.50	116.50	115.00	116.50	1,264
05 Mar 19	116.50000 +0.50	116.50	115.50	116.50	1,670
04 Mar 19	116.00000 +1.00	116.50	115.00	115.00	3,684
01 Mar 19	115.00000 +5.50	115.00	109.00	109.50	1,616
28 Feb 19	109.50000 +0.00	110.00	106.00	109.50	3,946
27 Feb 19	109.50000 -2.00	111.50	109.00	111.50	3,428
26 Feb 19	111.50000 -2.00	114.00	110.00	114.00	4,126
25 Feb 19	113.50000 -3.50	117.00	113.50	117.00	1,360
22 Feb 19	117.00000 -1.00	118.50	117.00	118.50	260
21 Feb 19	118.00000 +0.50	119.00	116.50	117.50	1,736
20 Feb 19	117.50000 +1.00	117.50	116.50	116.50	12,504
19 Feb 19	116.50000 -0.50	117.00	115.50	117.00	366
18 Feb 19	117.00000 +1.00	117.00	116.00	117.00	238
15 Feb 19	116.00000 +0.50	116.50	115.50	115.50	268
14 Feb 19	115.50000 +1.50	115.50	114.00	114.00	444
13 Feb 19	114.00000 +0.00	115.50	114.00	115.50	550
12 Feb 19	114.00000 -1.00	115.50	113.50	115.00	436
11 Feb 19	115.00000 -1.50	117.00	115.00	116.50	528
08 Feb 19	116.50000 +1.00	118.00	115.50	115.50	328
07 Feb 19	115.50000 +0.00	118.00	113.50	116.00	1,392
06 Feb 19	115.50000 -0.50	116.00	114.00	114.50	1,358
05 Feb 19	116.00000 +0.00	116.50	114.00	116.00	1,452
04 Feb 19	116.00000 +0.50	116.00	113.00	115.50	1,630
01 Feb 19	115.50000 -3.50	119.00	115.50	119.00	766
31 Jan 19	119.00000 +1.00	119.00	117.50	118.50	656
30 Jan 19	118.00000 +2.00	118.00	116.00	116.00	350
29 Jan 19	116.00000 +0.00	116.00	113.00	116.00	960
28 Jan 19	116.00000 +2.00	116.00	114.00	114.50	742
25 Jan 19	114.00000 +1.00	114.00	113.00	113.50	946
24 Jan 19	113.00000 +3.00	113.00	110.50	110.50	4,450
23 Jan 19	110.00000 +1.50	110.00	108.50	108.50	4,982
22 Jan 19	108.50000 +0.50	109.00	108.00	108.00	998
21 Jan 19	108.00000 +1.50	108.00	106.00	107.00	354
18 Jan 19	106.50000 -4.00	110.50	104.50	110.50	1,822
17 Jan 19	110.50000 +2.50	111.50	108.50	108.50	288
16 Jan 19	108.00000 +1.50	108.50	107.00	108.00	966
15 Jan 19	106.50000 -0.50	107.00	106.00	107.00	574
14 Jan 19	107.00000 -3.00	111.00	107.00	110.50	1,308
11 Jan 19	110.00000 +0.00	111.00	110.00	110.00	798
10 Jan 19	110.00000 +0.00	111.00	109.50	110.50	790
09 Jan 19	110.00000 +2.00	110.50	108.50	109.00	6,512
08 Jan 19	108.00000 -0.50	108.50	107.50	108.50	560
07 Jan 19	108.50000 -0.50	109.00	108.00	109.00	868
04 Jan 19	109.00000 -1.50	110.50	109.00	110.50	620
03 Jan 19	110.50000 +0.50	112.00	109.50	111.50	1,118
02 Jan 19	110.00000 +1.50	112.00	108.00	109.00	1,658
31 Dec 18	108.50000 +5.50	108.50	103.50	104.00	1,112
28 Dec 18	103.00000 +5.40	103.00	97.60	97.60	2,184
27 Dec 18	97.60000 +0.20	97.60	97.40	97.60	1,386
24 Dec 18	97.40000 +0.40	97.60	97.00	97.00	360
21 Dec 18	97.00000 +0.00	98.00	97.00	97.00	618
20 Dec 18	97.00000 -0.20	97.40	97.00	97.20	3,688
19 Dec 18	97.20000 +0.20	97.40	97.00	97.00	15,166
18 Dec 18	97.00000 -0.20	98.20	97.00	97.20	7,912
17 Dec 18	97.20000 -0.40	97.60	97.00	97.60	676
14 Dec 18	97.60000 +0.60	98.00	97.00	97.00	748
13 Dec 18	97.00000 +0.00	98.00	97.00	97.20	3,034
12 Dec 18	97.00000 +2.00	97.00	95.20	95.20	942
11 Dec 18	95.00000 -0.60	96.00	95.00	95.60	6,162
10 Dec 18	95.60000 -1.40	97.20	95.60	97.20	1,882
07 Dec 18	97.00000 +0.00	97.40	96.80	97.20	554
06 Dec 18	97.00000 +0.00	98.00	96.60	97.20	2,606
05 Dec 18	97.00000 +1.20	97.00	95.20	95.80	41,140
04 Dec 18	95.80000 +0.60	96.20	95.20	95.40	1,102
03 Dec 18	95.20000 +2.60	97.00	93.40	93.40	4,328
30 Nov 18	92.60000 +1.60	92.60	91.00	91.40	5,192
29 Nov 18	91.00000 +2.80	92.20	90.20	91.00	6,170
28 Nov 18	88.20000 -1.00	89.60	87.80	89.60	19,120
27 Nov 18	89.20000 -1.40	91.00	87.60	90.80	6,484
26 Nov 18	90.60000 -0.40	92.40	89.20	92.40	6,290
23 Nov 18	91.00000 -3.80	96.60	90.20	96.60	3,434
22 Nov 18	94.80000 -6.20	102.00	94.00	102.00	5,086
21 Nov 18	101.00000 -5.00	106.00	98.00	106.00	3,278
20 Nov 18	106.00000 +0.00	106.50	106.00	106.50	1,394
19 Nov 18	106.00000 +0.00	107.50	106.00	106.00	1,670
16 Nov 18	106.00000 -1.00	108.00	106.00	107.00	796
15 Nov 18	107.00000 -2.00	110.00	107.00	110.00	2,826
14 Nov 18	109.00000 -0.50	110.00	109.00	109.50	386
13 Nov 18	109.50000 +0.00	110.50	109.50	109.50	634
12 Nov 18	109.50000 +0.00	109.50	109.00	109.50	366
09 Nov 18	109.50000 +0.00	111.00	109.50	109.50	638
08 Nov 18	109.50000 -0.50	111.00	109.00	110.00	1,766
07 Nov 18	110.00000 +3.00	112.00	106.50	107.00	3,266
06 Nov 18	107.00000 +0.00	108.00	106.50	107.00	708
05 Nov 18	107.00000 -1.50	109.00	106.50	109.00	1,378
02 Nov 18	108.50000 -2.00	111.50	108.00	110.50	1,644
01 Nov 18	110.50000 -0.50	111.50	110.00	111.00	844
31 Oct 18	111.00000 +0.00	112.00	110.50	111.00	1,094
30 Oct 18	111.00000 -2.00	113.00	110.00	113.00	1,794
29 Oct 18	113.00000 -0.50	113.50	111.50	113.00	702
26 Oct 18	113.50000 +0.50	113.50	112.50	113.00	346
25 Oct 18	113.00000 -0.50	113.50	112.50	113.50	1,080
24 Oct 18	113.50000 -1.00	116.50	113.50	115.00	2,834
23 Oct 18	114.50000 -3.50	118.50	114.50	118.50	1,480
22 Oct 18	118.00000 +0.50	118.50	118.00	118.00	356
19 Oct 18	117.50000 +1.50	117.50	116.00	116.00	510
18 Oct 18	116.00000 +1.50	116.00	114.50	114.50	624
17 Oct 18	114.50000 +0.00	115.50	114.00	115.00	1,300
16 Oct 18	114.50000 +0.00	116.50	114.50	114.50	1,096
15 Oct 18	114.50000 +0.50	116.00	114.00	115.00	1,244
12 Oct 18	114.00000 +0.50	114.50	113.00	113.50	894
11 Oct 18	113.50000 +0.50	113.50	110.00	112.00	3,684
10 Oct 18	113.00000 -0.50	113.50	112.00	113.50	2,104
09 Oct 18	113.50000 +1.00	113.50	112.50	113.00	568
08 Oct 18	112.50000 +0.00	114.00	112.50	113.00	2,264
05 Oct 18	112.50000 -1.50	114.00	111.50	113.50	7,478
04 Oct 18	114.00000 +0.00	114.50	113.50	114.00	2,316
03 Oct 18	114.00000 +1.00	114.00	112.50	113.50	6,948
02 Oct 18	113.00000 -0.50	113.50	113.00	113.50	1,070
01 Oct 18	113.50000 +0.00	113.50	113.00	113.50	1,362
28 Sep 18	113.50000 +0.50	113.50	113.00	113.00	412
27 Sep 18	113.00000 +0.00	113.00	112.50	113.00	4,146
26 Sep 18	113.00000 -1.00	114.00	111.50	114.00	1,260
25 Sep 18	114.00000 +1.00	114.00	112.50	114.00	816
24 Sep 18	113.00000 -1.00	114.00	112.00	114.00	1,498
21 Sep 18	114.00000 +0.00	114.50	110.00	114.50	2,244
20 Sep 18	114.00000 -0.50	115.00	114.00	114.50	1,076
19 Sep 18	114.50000 +0.00	115.00	113.50	114.00	19,778
18 Sep 18	114.50000 -1.00	115.50	113.50	115.50	1,616
17 Sep 18	115.50000 -0.50	116.50	115.50	116.50	386
14 Sep 18	116.00000 +1.00	116.50	114.00	115.00	1,832
13 Sep 18	115.00000 -2.00	117.00	113.50	117.00	1,544
12 Sep 18	117.00000 -1.50	119.00	116.50	118.50	1,148
11 Sep 18	118.50000 -3.00	121.50	117.00	121.50	1,466
10 Sep 18	121.50000 -2.50	124.00	120.00	124.00	1,500
07 Sep 18	124.00000 -2.00	126.50	123.00	126.50	1,958
06 Sep 18	126.00000 -0.50	127.00	126.00	126.50	338
05 Sep 18	126.50000 +0.00	126.50	124.50	126.50	776
04 Sep 18	126.50000 +0.50	126.50	126.00	126.00	1,000
03 Sep 18	126.00000 +0.00	126.50	123.50	126.00	1,716
31 Aug 18	126.00000 -0.50	127.00	125.00	126.50	716
30 Aug 18	126.50000 +0.00	127.00	126.50	126.50	1,058
29 Aug 18	126.50000 -1.00	128.00	126.50	127.50	360
28 Aug 18	127.50000 -1.00	128.50	127.00	128.50	1,472
27 Aug 18	128.50000 -0.50	130.00	128.50	129.50	802
24 Aug 18	129.00000 -0.50	130.00	128.50	129.50	1,232
23 Aug 18	129.50000 +0.00	130.00	129.50	129.50	7,632
22 Aug 18	129.50000 -0.50	130.00	129.50	130.00	566
21 Aug 18	130.00000 +2.50	130.00	127.50	127.50	1,094
20 Aug 18	127.50000 +0.50	127.50	127.00	127.00	1,996
17 Aug 18	127.00000 +0.00	127.50	127.00	127.00	76
16 Aug 18	127.00000 +0.50	127.50	126.50	127.00	712
15 Aug 18	126.50000 +0.00	127.00	126.50	127.00	596
14 Aug 18	126.50000 -2.00	128.50	126.00	128.50	690
13 Aug 18	128.50000 +0.00	129.00	128.50	128.50	136
10 Aug 18	128.50000 +0.00	129.00	128.50	128.50	348
09 Aug 18	128.50000 -1.50	130.50	128.50	130.50	730
08 Aug 18	130.00000 -3.00	132.50	130.00	132.50	1,904
07 Aug 18	133.00000 +0.50	133.00	129.50	133.00	23,144
06 Aug 18	132.50000 +1.00	133.50	132.50	132.50	1,540
03 Aug 18	131.50000 +2.00	133.00	129.50	129.50	780
02 Aug 18	129.50000 +3.50	129.50	126.00	126.00	1,546
01 Aug 18	126.00000 +1.00	126.00	125.00	125.50	352
31 Jul 18	125.00000 +0.50	125.00	123.50	125.00	1,728
30 Jul 18	124.50000 +1.00	124.50	123.50	124.00	18,136
27 Jul 18	123.50000 +1.50	123.50	122.00	122.00	1,560
26 Jul 18	122.00000 +0.50	122.50	121.50	122.00	2,850
25 Jul 18	121.50000 -2.00	124.00	121.50	123.50	1,274
24 Jul 18	123.50000 -2.00	126.00	123.50	125.50	1,036
23 Jul 18	125.50000 -1.00	126.50	125.50	126.50	2,074
20 Jul 18	126.50000 -1.00	127.50	126.00	127.50	1,018
19 Jul 18	127.50000 +0.00	128.00	127.00	128.00	1,264
18 Jul 18	127.50000 +0.00	128.00	127.50	127.50	6,276
17 Jul 18	127.50000 +0.50	128.50	127.50	127.50	598
16 Jul 18	127.00000 +0.00	127.50	127.00	127.50	1,894
13 Jul 18	127.00000 +1.50	127.00	125.00	125.50	1,204
12 Jul 18	125.50000 -0.50	126.50	125.50	125.50	1,920
11 Jul 18	126.00000 -1.00	127.00	125.50	127.00	562
10 Jul 18	127.00000 +0.00	128.50	126.00	127.00	1,282
09 Jul 18	127.00000 -3.00	130.00	126.00	130.00	1,554
06 Jul 18	130.00000 +0.00	130.50	129.00	130.00	874
05 Jul 18	130.00000 -0.50	133.50	130.00	133.00	2,644
04 Jul 18	130.50000 -1.50	132.00	130.50	132.00	606
03 Jul 18	132.00000 +0.00	132.00	131.00	131.50	624
02 Jul 18	132.00000 +0.00	132.50	131.50	132.00	412
29 Jun 18	132.00000 +0.00	132.50	132.00	132.00	538
28 Jun 18	132.00000 +0.00	132.50	132.00	132.00	278
27 Jun 18	132.00000 +0.00	132.50	131.00	132.00	808
26 Jun 18	132.00000 +0.50	132.00	131.50	132.00	398
25 Jun 18	131.50000 +1.00	133.00	131.00	131.50	368
22 Jun 18	130.50000 +0.00	131.00	130.50	131.00	374
21 Jun 18	130.50000 -0.50	131.50	130.50	131.50	514
20 Jun 18	131.00000 +1.00	132.00	130.00	130.00	444
19 Jun 18	130.00000 +0.00	132.50	130.00	130.50	514
18 Jun 18	130.00000 +1.50	130.00	128.00	128.50	1,792
15 Jun 18	128.50000 -3.50	134.00	128.50	132.00	3,392
14 Jun 18	132.00000 -1.50	133.50	131.50	133.50	22,608
13 Jun 18	133.50000 -0.50	134.50	130.50	134.00	2,180
12 Jun 18	134.00000 -3.00	137.00	134.00	137.00	62,416
11 Jun 18	137.00000 -3.00	140.50	137.00	140.00	2,400
08 Jun 18	140.00000 -0.50	141.50	139.50	140.50	6,374
07 Jun 18	140.50000 +0.00	141.50	140.00	140.50	1,168
06 Jun 18	140.50000 +0.50	143.00	140.50	141.50	1,822
05 Jun 18	140.00000 -1.50	142.00	140.00	141.50	1,858
04 Jun 18	141.50000 +0.00	142.00	141.00	142.00	2,782
01 Jun 18	141.50000 -0.50	142.00	141.00	142.00	932
31 May 18	142.00000 +0.50	144.50	141.00	144.50	1,686
30 May 18	141.50000 -0.50	145.00	140.00	143.50	3,654
29 May 18	142.00000 +0.00	143.50	142.00	142.00	326
28 May 18	142.00000 +3.00	143.00	139.00	139.00	514
25 May 18	139.00000 -1.00	140.00	139.00	140.00	806
24 May 18	140.00000 -1.00	141.00	139.50	141.00	364
23 May 18	141.00000 +0.00	142.00	140.50	142.00	754
22 May 18	141.00000 +0.00	144.00	141.00	141.00	4,390
21 May 18	141.00000 -1.00	142.50	139.50	142.00	1,352
18 May 18	142.00000 -0.50	142.00	140.50	142.00	1,000
17 May 18	142.50000 +0.00	143.00	142.00	142.50	568
16 May 18	142.50000 +3.00	143.50	140.00	141.00	640
15 May 18	139.50000 +0.50	140.00	139.00	139.00	530
14 May 18	139.00000 -4.00	142.50	139.00	142.50	1,928
11 May 18	143.00000 +0.00	143.50	141.00	143.50	1,700
10 May 18	143.00000 -1.00	144.50	143.00	144.50	390
09 May 18	144.00000 -0.50	145.50	144.00	145.00	466
08 May 18	144.50000 +0.00	145.50	144.50	145.00	262
07 May 18	144.50000 +0.50	144.50	144.00	144.00	424
04 May 18	144.00000 -1.00	145.00	143.00	145.00	848
03 May 18	145.00000 +0.50	145.00	144.50	145.00	602
02 May 18	144.50000 -1.00	147.00	143.00	145.50	2,260
30 Apr 18	145.50000 -1.00	147.00	145.50	146.50	1,748
27 Apr 18	146.50000 +2.00	146.50	144.00	144.00	4,408
26 Apr 18	144.50000 +3.50	144.50	143.00	143.00	660
25 Apr 18	141.00000 -2.50	144.00	140.00	143.00	1,606
24 Apr 18	143.50000 -3.00	146.50	142.50	146.00	1,398
23 Apr 18	146.50000 -0.50	147.00	146.50	147.00	1,344
20 Apr 18	147.00000 +0.00	147.00	146.50	147.00	498
19 Apr 18	147.00000 +0.00	147.00	146.50	147.00	320
18 Apr 18	147.00000 +0.50	147.00	146.50	147.00	612
17 Apr 18	146.50000 -0.50	147.00	146.50	147.00	874
16 Apr 18	147.00000 +0.00	147.00	146.50	147.00	1,052
13 Apr 18	147.00000 +0.50	147.00	146.00	147.00	672
12 Apr 18	146.50000 -0.50	147.50	146.50	147.50	1,740
11 Apr 18	147.00000 +0.00	148.50	146.50	146.50	2,200
10 Apr 18	147.00000 +1.50	147.00	144.50	146.50	4,772
09 Apr 18	145.50000 +5.00	147.00	140.50	140.50	3,100
06 Apr 18	140.50000 +2.50	140.50	137.00	138.50	3,162
05 Apr 18	138.00000 +3.00	138.50	135.00	135.00	3,388
04 Apr 18	135.00000 +6.00	135.00	129.00	129.00	1,948
03 Apr 18	129.00000 +1.00	129.00	127.50	128.00	4,506
29 Mar 18	128.00000 +1.50	132.00	127.00	127.00	6,388
28 Mar 18	126.50000 -1.00	128.00	125.50	128.00	1,086
27 Mar 18	127.50000 +1.00	130.50	125.00	129.50	2,154
26 Mar 18	126.50000 -1.00	128.50	122.50	127.50	1,980
23 Mar 18	127.50000 -7.50	135.00	127.50	135.00	2,540
22 Mar 18	135.00000 -5.00	140.00	134.00	140.00	6,126
21 Mar 18	140.00000 +0.00	140.00	137.50	138.50	4,234
20 Mar 18	140.00000 +1.00	140.00	138.50	139.00	466
19 Mar 18	139.00000 +1.50	139.00	137.00	138.00	3,392
16 Mar 18	137.50000 +0.00	138.50	137.50	137.50	334
15 Mar 18	137.50000 -1.50	139.00	137.50	139.00	802
14 Mar 18	139.00000 +0.00	139.00	138.50	139.00	454
13 Mar 18	139.00000 -1.00	140.00	138.00	140.00	1,250
12 Mar 18	140.00000 +2.50	140.00	137.50	137.50	4,206
09 Mar 18	137.50000 +2.00	138.50	135.50	135.50	2,828
08 Mar 18	135.50000 -0.50	136.00	135.00	136.00	430
07 Mar 18	136.00000 -0.50	136.50	135.00	136.50	1,606
06 Mar 18	136.50000 -1.00	139.00	136.50	138.00	1,132
05 Mar 18	137.50000 -0.50	138.00	137.50	138.00	538
02 Mar 18	138.00000 -1.50	139.50	137.00	139.50	5,392
01 Mar 18	139.50000 +1.50	140.00	138.00	138.00	1,130
28 Feb 18	138.00000 -1.50	140.00	138.00	140.00	2,334
27 Feb 18	139.50000 +0.50	140.00	139.00	139.00	1,266
26 Feb 18	139.00000 +3.00	139.50	137.00	137.00	3,006
23 Feb 18	136.00000 +3.50	136.00	133.00	133.00	2,806
22 Feb 18	132.50000 +1.00	135.00	131.50	131.50	6,138
21 Feb 18	131.50000 +1.50	131.50	129.00	130.00	1,190
20 Feb 18	130.00000 +0.00	130.00	128.50	130.00	3,320
19 Feb 18	130.00000 +1.00	130.00	128.50	129.50	6,032
16 Feb 18	129.00000 +0.50	129.50	128.50	128.50	3,378
15 Feb 18	128.50000 -0.50	130.00	128.00	129.50	2,944
14 Feb 18	129.00000 +3.00	130.00	125.50	126.00	9,846
13 Feb 18	126.00000 +5.00	126.00	122.50	123.00	1,406
12 Feb 18	121.00000 +0.00	122.50	119.50	120.50	4,038
09 Feb 18	121.00000 -1.00	122.50	120.50	122.00	1,152
08 Feb 18	122.00000 +0.00	122.50	120.50	120.50	1,190
07 Feb 18	122.00000 +0.50	122.00	115.00	122.00	2,520
06 Feb 18	121.50000 -4.00	124.00	120.00	124.00	2,552
05 Feb 18	125.50000 -3.50	129.00	124.50	129.00	1,506
02 Feb 18	129.00000 +1.00	129.00	127.00	127.50	1,800
01 Feb 18	128.00000 +0.50	128.00	127.50	127.50	388
31 Jan 18	127.50000 +0.50	127.50	126.00	127.00	838
30 Jan 18	127.00000 -1.00	128.50	126.00	128.00	778
29 Jan 18	128.00000 -0.50	128.50	127.00	128.50	1,330
26 Jan 18	128.50000 -0.50	129.50	128.00	129.50	3,892
25 Jan 18	129.00000 +0.00	130.00	129.00	129.50	1,866
24 Jan 18	129.00000 -1.00	130.50	128.50	130.00	1,968
23 Jan 18	130.00000 -2.00	132.50	130.00	132.00	3,376
22 Jan 18	132.00000 +0.00	133.00	131.50	132.00	2,078
19 Jan 18	132.00000 +0.00	132.50	131.50	132.00	804
18 Jan 18	132.00000 +0.50	133.50	131.50	132.00	1,782
17 Jan 18	131.50000 +0.50	133.50	131.50	133.00	1,956
16 Jan 18	131.00000 +1.50	131.00	129.50	129.50	1,014
15 Jan 18	129.50000 +3.00	130.00	129.00	129.00	14,436
12 Jan 18	126.50000 +0.50	126.50	126.00	126.50	522
11 Jan 18	126.00000 +1.00	126.50	125.00	125.00	6,832
10 Jan 18	125.00000 +0.00	126.00	125.00	125.50	490
09 Jan 18	125.00000 +0.50	125.50	124.50	124.50	1,208
08 Jan 18	124.50000 +1.00	126.50	124.00	124.00	4,282
05 Jan 18	123.50000 +0.00	123.50	121.00	123.50	908
04 Jan 18	123.50000 +3.50	124.00	122.00	122.50	1,650
03 Jan 18	120.00000 +5.00	120.00	116.00	116.00	2,392
02 Jan 18	115.00000 +0.00	115.50	114.50	114.50	380
29 Dec 17	115.00000 -0.80	116.00	114.95	115.80	2,006
28 Dec 17	115.80000 +0.00	116.00	115.75	115.85	674
27 Dec 17	115.80000 -0.50	116.70	115.80	116.15	2,526
22 Dec 17	116.30000 +0.00	116.40	116.30	116.35	536
21 Dec 17	116.30000 +0.00	116.40	116.30	116.35	600
20 Dec 17	116.30000 +0.00	116.95	116.30	116.40	826
19 Dec 17	116.30000 +0.50	117.60	115.75	115.85	2,770
18 Dec 17	115.80000 +0.05	115.85	115.60	115.75	640
15 Dec 17	115.75000 -0.05	115.90	115.50	115.80	922
14 Dec 17	115.80000 +0.05	115.90	115.70	115.70	528
13 Dec 17	115.75000 +1.60	115.75	114.10	114.15	1,690
12 Dec 17	114.15000 +1.05	114.15	113.70	113.90	612
11 Dec 17	113.10000 +1.00	113.95	112.05	112.10	1,952
08 Dec 17	112.10000 +2.30	112.50	108.90	109.85	4,232
07 Dec 17	109.80000 +3.90	109.80	106.15	106.15	9,488
06 Dec 17	105.90000 -3.05	106.25	105.10	105.75	9,644
05 Dec 17	108.95000 +0.00	109.00	108.60	108.95	11,400
04 Dec 17	108.95000 -0.55	109.40	108.70	109.00	4,796
01 Dec 17	109.50000 -0.30	109.95	109.45	109.85	1,782
30 Nov 17	109.80000 +0.80	109.80	108.90	109.00	4,300
29 Nov 17	109.00000 -0.35	109.40	108.90	109.40	1,436
28 Nov 17	109.35000 -0.55	109.95	109.05	109.90	2,264
27 Nov 17	109.90000 -0.05	110.00	109.70	109.90	962
24 Nov 17	109.95000 +0.05	109.95	109.50	109.90	1,774
23 Nov 17	109.90000 -2.10	111.45	109.90	111.10	4,242
22 Nov 17	112.00000 +0.85	112.00	111.10	111.25	2,564
21 Nov 17	111.15000 +0.10	111.15	111.00	111.05	1,238
20 Nov 17	111.05000 -0.15	111.40	110.50	111.20	1,190
17 Nov 17	111.20000 +2.30	111.40	108.90	108.90	1,166
16 Nov 17	108.90000 +0.30	108.90	108.60	108.60	238
15 Nov 17	108.60000 +0.35	108.90	108.30	108.30	326
14 Nov 17	108.25000 -1.50	108.90	108.00	108.00	3,690
13 Nov 17	109.75000 +3.70	112.00	108.00	108.00	4,698
10 Nov 17	106.05000 -8.50	114.60	105.80	114.55	3,540
09 Nov 17	114.55000 -0.40	115.05	114.55	115.05	916
08 Nov 17	114.95000 -0.25	115.20	114.90	115.15	1,538
07 Nov 17	115.20000 +0.20	115.20	114.95	115.05	1,956
06 Nov 17	115.00000 -0.15	115.00	114.70	115.00	2,936
03 Nov 17	115.15000 +0.05	115.80	115.10	115.15	1,720
02 Nov 17	115.10000 +0.10	115.50	114.95	115.00	5,376
01 Nov 17	115.00000 -0.10	115.25	114.60	115.00	1,218
31 Oct 17	115.10000 +0.20	115.10	114.60	114.90	1,826
30 Oct 17	114.90000 +0.15	114.90	114.65	114.90	1,800
27 Oct 17	114.75000 -0.70	115.45	114.75	115.05	1,474
26 Oct 17	115.45000 +0.00	115.50	114.85	115.45	3,062
25 Oct 17	115.45000 +0.50	115.45	114.90	114.90	694
24 Oct 17	114.95000 +0.00	115.50	114.95	114.95	1,498
23 Oct 17	114.95000 -0.05	115.05	114.95	115.05	530
20 Oct 17	115.00000 +0.20	115.00	114.80	114.95	1,034
19 Oct 17	114.80000 +0.00	115.55	114.80	114.80	3,326
18 Oct 17	114.80000 -0.40	115.20	114.60	114.60	844
17 Oct 17	115.20000 +0.00	115.55	115.20	115.20	3,232
16 Oct 17	115.20000 +0.30	115.50	114.50	114.75	2,632
13 Oct 17	114.90000 -0.70	116.00	114.65	115.00	2,182
12 Oct 17	115.60000 +0.60	115.60	114.50	115.00	1,348
11 Oct 17	115.00000 -1.00	116.15	115.00	116.10	1,604
10 Oct 17	116.00000 -0.95	117.20	115.20	117.20	2,462
09 Oct 17	116.95000 -0.50	118.00	116.95	118.00	3,766
06 Oct 17	117.45000 -3.30	120.80	117.30	120.75	8,238
05 Oct 17	120.75000 +0.45	121.90	120.55	120.85	2,858
04 Oct 17	120.30000 +4.80	122.00	118.00	118.00	13,240
03 Oct 17	115.50000 +2.40	115.50	113.50	113.50	1,304
02 Oct 17	113.10000 +1.60	114.00	112.00	112.00	1,194
29 Sep 17	111.50000 +0.75	112.00	110.75	110.75	7,090
28 Sep 17	110.75000 +0.45	110.75	110.35	110.35	540
27 Sep 17	110.30000 +0.20	110.50	110.10	110.10	1,964
26 Sep 17	110.10000 +0.10	110.55	110.00	110.05	808
25 Sep 17	110.00000 +0.05	110.10	109.85	109.95	556
22 Sep 17	109.95000 +0.50	110.25	109.65	109.70	556
21 Sep 17	109.45000 +0.45	109.45	109.00	109.00	760
20 Sep 17	109.00000 -0.10	109.35	109.00	109.10	1,360
19 Sep 17	109.10000 +1.00	109.25	108.05	108.05	2,902
18 Sep 17	108.10000 +0.05	108.10	108.05	108.05	128
15 Sep 17	108.05000 +0.05	108.05	108.00	108.00	92
14 Sep 17	108.00000 +0.00	108.05	108.00	108.00	576
13 Sep 17	108.00000 +0.00	108.10	107.85	108.10	1,106
12 Sep 17	108.00000 -0.05	108.10	108.00	108.05	4,136
11 Sep 17	108.05000 +0.00	108.05	108.00	108.00	418
08 Sep 17	108.05000 +0.05	108.05	108.00	108.00	52
07 Sep 17	108.00000 +0.05	108.05	108.00	108.00	252
06 Sep 17	107.95000 -0.05	108.05	107.95	108.00	1,276
05 Sep 17	108.00000 -0.05	108.10	107.90	108.05	552
04 Sep 17	108.05000 +0.05	108.10	107.95	108.10	416
01 Sep 17	108.00000 -0.05	108.10	108.00	108.10	250
31 Aug 17	108.05000 +0.35	108.80	107.60	107.70	444
30 Aug 17	107.70000 +0.10	108.00	107.70	107.80	476
29 Aug 17	107.60000 -1.35	107.60	107.55	107.55	326
28 Aug 17	108.95000 +0.00	108.95	108.90	108.95	426
25 Aug 17	108.95000 +0.05	109.00	108.85	109.00	422
24 Aug 17	108.90000 +0.00	108.95	108.85	108.90	642
23 Aug 17	108.90000 +0.05	109.00	108.85	108.90	400
22 Aug 17	108.85000 +0.00	109.00	108.85	108.85	2,188
21 Aug 17	108.85000 +0.05	108.85	108.75	108.80	382
18 Aug 17	108.80000 -0.15	108.95	108.80	108.90	344
17 Aug 17	108.95000 +0.20	108.95	108.75	108.75	144
16 Aug 17	108.75000 -0.25	109.00	108.70	109.00	194
15 Aug 17	109.00000 +0.00	109.00	108.75	109.00	2,244
14 Aug 17	109.00000 +0.00	109.00	107.50	109.00	2,450
11 Aug 17	109.00000 +0.00	109.00	108.95	108.95	186
10 Aug 17	109.00000 -0.05	109.05	108.50	109.05	408
09 Aug 17	109.05000 -0.05	109.05	108.70	109.00	3,578
08 Aug 17	109.10000 -0.05	109.10	109.00	109.10	170
07 Aug 17	109.15000 -0.45	109.55	108.90	109.00	1,684
04 Aug 17	109.60000 +0.55	109.65	109.00	109.35	440
03 Aug 17	109.05000 -0.10	109.75	109.05	109.15	662
02 Aug 17	109.15000 +0.15	110.00	108.90	109.00	2,706
01 Aug 17	109.00000 +0.35	109.00	108.65	108.65	140
31 Jul 17	108.65000 -1.45	109.00	108.40	108.60	1,186
28 Jul 17	110.10000 -0.10	110.30	110.00	110.20	374
27 Jul 17	110.20000 -0.05	110.30	110.20	110.30	174
26 Jul 17	110.25000 +0.25	110.30	109.95	110.00	1,592
25 Jul 17	110.00000 +0.10	110.45	109.90	110.40	696
24 Jul 17	109.90000 +0.35	110.50	109.50	110.50	2,228
21 Jul 17	109.55000 -1.95	111.50	108.75	111.40	2,196
20 Jul 17	111.50000 -2.00	113.50	110.00	113.50	3,128
19 Jul 17	113.50000 -0.05	113.65	113.20	113.55	730
18 Jul 17	113.55000 -0.25	113.80	113.50	113.80	1,050
17 Jul 17	113.80000 +0.00	113.80	113.70	113.80	1,672
14 Jul 17	113.80000 -0.05	113.85	113.75	113.85	1,312
13 Jul 17	113.85000 -0.05	113.90	113.75	113.90	1,808
12 Jul 17	113.90000 -0.10	114.00	113.75	114.00	1,138
11 Jul 17	114.00000 -0.05	114.05	114.00	114.05	4,756
10 Jul 17	114.05000 +0.15	114.05	114.00	114.05	1,834
07 Jul 17	113.90000 +0.00	114.05	113.85	114.05	1,030
06 Jul 17	113.90000 +0.10	114.05	113.80	113.80	16,296
05 Jul 17	113.80000 +0.00	113.85	113.75	113.80	60,888
04 Jul 17	113.80000 +0.00	113.85	113.80	113.80	938
03 Jul 17	113.80000 -0.10	113.90	113.50	113.90	1,026
30 Jun 17	113.90000 +0.00	114.00	113.75	113.90	2,110
29 Jun 17	113.90000 -0.05	113.95	113.85	113.95	2,514
28 Jun 17	113.95000 +0.00	114.00	113.95	114.00	690
27 Jun 17	113.95000 -0.05	114.05	113.95	114.05	322
26 Jun 17	114.00000 -0.05	114.05	113.95	113.95	464
23 Jun 17	114.05000 +0.00	114.05	113.95	114.00	698
22 Jun 17	114.05000 -0.15	114.20	114.05	114.15	20,556
21 Jun 17	114.20000 +0.05	114.20	114.15	114.15	432
20 Jun 17	114.15000 +0.10	114.15	113.85	114.10	582
19 Jun 17	114.05000 +0.00	114.05	113.95	113.95	504
16 Jun 17	114.05000 +0.05	114.05	113.90	114.00	50,992
15 Jun 17	114.00000 +0.00	114.25	113.95	113.95	794
14 Jun 17	114.00000 +0.00	114.45	113.90	114.45	642
13 Jun 17	114.00000 -0.40	114.45	113.85	114.40	808
12 Jun 17	114.40000 +0.40	114.50	114.00	114.50	1,124
09 Jun 17	114.00000 -0.50	114.50	114.00	114.50	1,808
08 Jun 17	114.50000 +0.00	114.50	114.50	114.50	658
07 Jun 17	114.50000 -0.50	115.00	114.50	115.00	21,900
06 Jun 17	115.00000 +0.00	115.00	114.80	115.00	2,982
05 Jun 17	115.00000 +0.00	115.00	114.50	115.00	3,120
02 Jun 17	115.00000 +1.00	115.00	114.00	115.00	574
01 Jun 17	114.00000 +4.75	116.45	112.00	112.00	9,780
31 May 17	109.25000 -0.60	109.95	108.60	109.90	686
30 May 17	109.85000 +2.60	109.85	107.25	107.25	2,896
29 May 17	107.25000 +0.10	107.55	106.90	107.15	1,122
26 May 17	107.15000 +0.00	107.20	107.15	107.20	542
25 May 17	107.15000 +0.00	107.20	107.15	107.15	502
24 May 17	107.15000 -0.35	107.60	107.15	107.55	492
23 May 17	107.50000 -0.25	107.95	107.50	107.95	748
22 May 17	107.75000 +0.00	107.90	107.75	107.75	62
19 May 17	107.75000 +0.45	107.75	107.40	107.40	288
18 May 17	107.30000 -0.20	107.50	107.30	107.50	382
17 May 17	107.50000 +0.00	107.55	107.50	107.55	348
16 May 17	107.50000 +1.00	107.50	106.50	106.50	370
15 May 17	106.50000 +1.25	106.50	105.50	105.55	690
12 May 17	105.25000 -1.25	105.85	105.00	105.00	562
11 May 17	106.50000 -0.40	106.95	106.50	106.90	430
10 May 17	106.90000 +0.00	108.65	106.90	106.90	2,998
09 May 17	106.90000 +3.85	107.00	103.10	103.10	1,362
08 May 17	103.05000 +2.05	103.05	101.10	101.15	650
05 May 17	101.00000 +1.86	103.00	99.44	99.63	1,920
04 May 17	99.14000 +2.26	99.19	96.87	96.87	3,832
03 May 17	96.88000 +0.27	96.88	96.70	96.70	1,006
02 May 17	96.61000 -0.07	96.70	96.44	96.68	1,232
28 Apr 17	96.68000 -0.06	97.00	96.44	97.00	1,462
27 Apr 17	96.74000 +0.00	97.00	96.55	96.66	1,224
26 Apr 17	96.74000 -0.02	96.76	96.70	96.76	2,310
25 Apr 17	96.76000 -0.04	96.85	96.65	96.80	832
24 Apr 17	96.80000 +0.87	97.44	95.96	95.96	2,640
21 Apr 17	95.93000 -1.12	97.13	95.93	97.06	1,344
20 Apr 17	97.05000 -0.04	97.10	97.05	97.09	622
19 Apr 17	97.09000 -0.13	97.38	97.09	97.22	690
18 Apr 17	97.22000 +0.20	97.36	96.96	97.25	1,890
13 Apr 17	97.02000 -0.31	97.34	96.75	97.34	992
12 Apr 17	97.33000 +0.02	97.40	97.01	97.31	732
11 Apr 17	97.31000 -0.19	98.00	97.31	97.51	922
10 Apr 17	97.50000 +0.76	98.00	96.74	96.74	1,686
07 Apr 17	96.74000 +2.85	96.75	94.01	94.01	5,232
06 Apr 17	93.89000 +0.09	93.89	93.80	93.80	1,114
05 Apr 17	93.80000 +0.03	93.80	93.77	93.77	956
04 Apr 17	93.77000 +0.00	93.78	93.77	93.78	424
03 Apr 17	93.77000 +0.05	93.78	93.72	93.73	1,956
31 Mar 17	93.72000 +0.00	93.74	93.71	93.72	694
30 Mar 17	93.72000 -0.02	93.75	93.69	93.74	404
29 Mar 17	93.74000 +0.05	93.74	93.60	93.69	1,430
28 Mar 17	93.69000 -0.05	93.75	93.69	93.74	642
27 Mar 17	93.74000 +0.01	93.74	93.70	93.73	234
24 Mar 17	93.73000 -0.01	93.75	93.73	93.74	196
23 Mar 17	93.74000 -0.01	93.76	93.70	93.75	642
22 Mar 17	93.75000 +0.01	93.75	93.74	93.75	406
21 Mar 17	93.74000 -0.01	93.75	93.74	93.75	11,252
20 Mar 17	93.75000 -0.03	93.79	93.60	93.76	1,294
17 Mar 17	93.78000 -0.11	93.89	93.78	93.88	1,102
16 Mar 17	93.89000 +0.01	93.89	93.88	93.88	416
15 Mar 17	93.88000 +0.01	93.88	93.87	93.87	384
14 Mar 17	93.87000 +0.00	93.88	93.87	93.87	292
13 Mar 17	93.87000 +0.21	93.87	93.61	93.66	1,962
10 Mar 17	93.66000 +0.01	93.66	93.64	93.65	900
09 Mar 17	93.65000 -0.04	93.71	93.65	93.70	386
08 Mar 17	93.69000 -0.01	93.71	93.69	93.71	796
07 Mar 17	93.70000 -0.16	93.87	93.70	93.86	1,492
06 Mar 17	93.86000 +0.01	93.86	93.79	93.85	768
03 Mar 17	93.85000 +0.05	93.85	93.80	93.80	656
02 Mar 17	93.80000 -0.20	94.01	93.80	94.01	864
01 Mar 17	94.00000 +0.00	94.35	94.00	94.16	658
28 Feb 17	94.00000 +0.00	94.08	94.00	94.00	1,200
27 Feb 17	94.00000 +1.00	94.00	93.00	93.00	838
24 Feb 17	93.00000 +0.86	93.00	92.14	92.14	1,284
23 Feb 17	92.14000 +1.26	92.14	91.20	91.20	1,876
22 Feb 17	90.88000 -0.12	91.50	90.88	90.99	1,276
21 Feb 17	91.00000 -0.51	91.90	90.92	91.52	2,300
20 Feb 17	91.51000 -0.39	92.05	91.22	91.90	1,986
17 Feb 17	91.90000 -2.59	94.49	90.50	94.49	3,258
16 Feb 17	94.49000 -0.33	95.00	94.49	95.00	470
15 Feb 17	94.82000 -0.17	95.00	94.82	94.98	80
14 Feb 17	94.99000 +0.00	94.99	94.99	94.99	112
13 Feb 17	94.99000 +0.17	95.00	94.82	94.82	194
10 Feb 17	94.82000 -0.43	95.26	94.82	95.25	1,110
09 Feb 17	95.25000 -0.20	95.45	95.25	95.45	506
08 Feb 17	95.45000 +0.05	95.50	95.39	95.39	252
07 Feb 17	95.40000 -0.10	95.50	95.27	95.49	1,146
06 Feb 17	95.50000 +0.01	95.50	95.49	95.49	78
03 Feb 17	95.49000 +0.44	95.50	94.82	95.05	3,430
02 Feb 17	95.05000 -0.52	95.57	95.05	95.05	1,582
01 Feb 17	95.57000 +0.01	95.57	95.56	95.56	130
31 Jan 17	95.56000 +0.01	95.66	95.55	95.55	534
30 Jan 17	95.55000 -0.01	95.57	95.16	95.57	518
27 Jan 17	95.56000 -0.12	95.75	95.56	95.69	554
26 Jan 17	95.68000 -0.21	95.96	95.68	95.96	302
25 Jan 17	95.89000 -0.01	95.91	95.21	95.90	1,754
24 Jan 17	95.90000 -0.10	96.00	95.90	95.99	502
23 Jan 17	96.00000 -0.04	96.04	95.81	96.04	2,506
20 Jan 17	96.04000 +0.01	96.08	96.04	96.04	274
19 Jan 17	96.03000 +0.01	96.03	96.02	96.02	266
18 Jan 17	96.02000 -0.18	96.33	96.02	96.21	374
17 Jan 17	96.20000 -0.25	96.45	96.20	96.39	928
16 Jan 17	96.45000 +0.25	96.59	96.21	96.21	412
13 Jan 17	96.20000 -0.30	96.90	96.20	96.49	970
12 Jan 17	96.50000 +0.10	96.50	96.23	96.38	1,200
11 Jan 17	96.40000 +0.30	96.40	96.06	96.10	676
10 Jan 17	96.10000 -0.19	96.55	96.10	96.29	2,056
09 Jan 17	96.29000 +0.23	96.29	96.10	96.26	1,516
06 Jan 17	96.06000 -0.30	96.36	96.00	96.36	1,276
05 Jan 17	96.36000 -1.64	98.00	96.35	98.00	2,672
04 Jan 17	98.00000 +2.00	98.00	96.00	96.00	1,808
03 Jan 17	96.00000 +0.91	96.00	95.09	95.10	1,894
02 Jan 17	95.09000 +0.60	95.09	94.51	94.51	764
30 Dec 16	94.49000 +0.00	94.51	94.49	94.50	198
29 Dec 16	94.49000 +0.41	97.49	94.08	94.08	1,458
28 Dec 16	94.08000 +0.08	94.08	94.00	94.00	1,102
27 Dec 16	94.00000 +0.00	94.00	94.00	94.00	488
23 Dec 16	94.00000 +0.00	94.01	94.00	94.01	484
22 Dec 16	94.00000 -0.09	94.00	93.99	93.99	352
21 Dec 16	94.09000 -0.16	94.25	93.77	94.25	1,374
20 Dec 16	94.25000 -0.25	94.55	94.25	94.51	1,016
19 Dec 16	94.50000 +0.50	94.60	94.00	94.00	1,318
16 Dec 16	94.00000 -0.21	95.25	94.00	94.21	988
15 Dec 16	94.21000 -2.30	96.50	94.00	96.50	912
14 Dec 16	96.51000 -0.34	96.87	96.50	96.87	1,228
13 Dec 16	96.85000 -0.40	97.26	96.85	97.25	13,876
12 Dec 16	97.25000 -0.13	97.43	97.00	97.38	2,464
09 Dec 16	97.38000 -0.44	97.85	97.38	97.83	3,664
08 Dec 16	97.82000 -0.18	97.91	97.72	97.91	1,418
07 Dec 16	98.00000 +0.09	98.00	97.84	97.90	1,310
06 Dec 16	97.91000 -0.08	98.00	97.90	97.99	808
05 Dec 16	97.99000 +0.22	98.00	97.77	97.78	1,154
02 Dec 16	97.77000 +0.00	97.78	97.70	97.77	1,716
01 Dec 16	97.77000 +0.00	97.90	97.70	97.78	1,958
30 Nov 16	97.77000 +0.38	97.77	97.39	97.40	2,576
29 Nov 16	97.39000 +0.08	97.45	97.22	97.31	1,932
28 Nov 16	97.31000 +0.36	97.33	96.96	97.00	2,864
25 Nov 16	96.95000 +0.57	96.95	96.25	96.38	3,056
24 Nov 16	96.38000 +4.40	96.38	92.30	92.50	9,744
23 Nov 16	91.98000 -0.11	92.10	91.94	92.09	1,024
22 Nov 16	92.09000 +0.09	92.17	92.01	92.01	1,760
21 Nov 16	92.00000 -0.18	92.18	92.00	92.18	960
18 Nov 16	92.18000 -0.15	92.39	92.06	92.33	1,000
17 Nov 16	92.33000 -0.05	92.39	92.25	92.38	866
16 Nov 16	92.38000 +0.00	92.39	92.38	92.38	22
15 Nov 16	92.38000 +0.00	92.39	92.38	92.38	148
14 Nov 16	92.38000 +0.00	92.39	92.38	92.38	174
11 Nov 16	92.38000 +0.00	92.39	92.33	92.37	54
10 Nov 16	92.38000 +0.05	92.38	92.33	92.34	816
09 Nov 16	92.33000 +0.00	92.35	92.33	92.34	652
08 Nov 16	92.33000 -0.01	92.35	92.30	92.34	184
07 Nov 16	92.34000 +0.00	92.50	92.30	92.34	888
04 Nov 16	92.34000 +0.34	92.34	92.25	92.30	952
03 Nov 16	92.00000 +0.00	92.30	92.00	92.00	86
02 Nov 16	92.00000 -0.30	92.31	92.00	92.30	390
01 Nov 16	92.30000 +0.00	92.34	92.30	92.31	2,362
31 Oct 16	92.30000 +0.00	93.77	92.29	92.57	3,326
28 Oct 16	92.30000 -0.26	92.56	83.73	92.56	6,342
27 Oct 16	92.56000 -0.34	92.91	92.56	92.91	682
26 Oct 16	92.90000 -0.66	93.57	92.90	93.56	858
25 Oct 16	93.56000 +0.80	93.56	92.75	92.76	1,280
24 Oct 16	92.76000 +0.06	93.00	92.71	92.71	70
21 Oct 16	92.70000 -0.30	93.00	92.70	93.00	506
20 Oct 16	93.00000 -0.72	93.72	93.00	93.72	1,022
19 Oct 16	93.72000 -0.03	93.77	93.55	93.76	402
18 Oct 16	93.75000 -0.01	93.77	93.75	93.77	988
17 Oct 16	93.76000 +0.01	93.76	93.65	93.75	18,510
14 Oct 16	93.75000 +0.00	93.85	93.75	93.75	374
13 Oct 16	93.75000 -2.25	96.38	91.25	96.00	3,214
12 Oct 16	96.00000 -0.50	96.50	96.00	96.50	702
11 Oct 16	96.50000 +2.75	96.50	93.75	93.75	1,858
10 Oct 16	93.75000 -0.18	94.00	92.56	93.93	924
07 Oct 16	93.93000 -2.32	96.15	93.75	96.15	1,056
06 Oct 16	96.25000 +0.18	96.35	96.17	96.20	3,158
05 Oct 16	96.07000 +0.47	96.20	95.01	95.60	490
04 Oct 16	95.60000 -0.60	96.50	95.60	96.13	802
03 Oct 16	96.20000 -0.10	96.50	96.20	96.40	374
30 Sep 16	96.30000 +0.00	96.40	95.80	96.31	436
29 Sep 16	96.30000 +0.30	96.40	96.20	96.35	430
28 Sep 16	96.00000 -98.00	97.20	96.00	97.05	1,558
27 Sep 16	194.00000 -5.00	199.57	194.00	199.00	3,184
26 Sep 16	199.00000 -0.90	200.00	199.00	199.90	13,020
23 Sep 16	199.89999 -0.09	200.00	199.90	199.99	772
22 Sep 16	199.99001 -0.01	200.57	199.99	199.99	1,256
21 Sep 16	200.00000 +0.00	204.74	198.00	199.99	22,964
20 Sep 16	200.00000 +5.00	200.00	195.00	195.00	1,864
19 Sep 16	195.00000 +1.70	195.00	193.30	193.30	2,012
16 Sep 16	193.30000 +0.30	194.74	193.10	193.11	1,464
15 Sep 16	193.00000 +2.29	193.66	190.71	190.71	2,048
14 Sep 16	190.71001 +0.96	191.35	190.60	190.99	972
13 Sep 16	189.75000 +7.23	194.96	186.85	188.00	4,096
12 Sep 16	182.52000 +3.01	184.00	179.70	180.00	1,888
09 Sep 16	179.50999 +2.45	180.99	179.50	180.00	1,064
08 Sep 16	177.06000 +0.05	177.25	177.01	177.01	636
07 Sep 16	177.00999 +0.06	178.00	176.95	177.00	768
06 Sep 16	176.95000 +0.00	178.00	176.01	176.94	7,992
05 Sep 16	176.95000 +2.75	176.95	174.20	174.21	2,964
02 Sep 16	174.20000 +1.54	174.27	172.70	172.70	1,672
01 Sep 16	172.66000 +0.51	173.19	172.00	172.15	2,232
31 Aug 16	172.14999 +0.05	172.50	172.10	172.10	1,544
30 Aug 16	172.10001 -0.92	173.02	171.00	171.00	1,280
29 Aug 16	173.02000 +0.02	173.56	173.00	173.00	4,936
26 Aug 16	173.00000 +0.10	173.14	172.91	173.14	228
25 Aug 16	172.89999 +0.81	173.00	172.09	172.10	1,028
24 Aug 16	172.09000 +0.31	172.22	171.79	171.82	692
23 Aug 16	171.78000 +0.38	172.00	171.40	171.59	2,504
22 Aug 16	171.39999 +1.72	171.44	169.68	169.85	1,020
19 Aug 16	169.67999 +0.43	169.99	169.07	169.25	1,176
18 Aug 16	169.25000 +0.30	169.25	168.95	168.96	148
17 Aug 16	168.95000 +0.25	169.25	168.10	168.70	340
16 Aug 16	168.70000 +0.00	168.85	168.11	168.70	352
15 Aug 16	168.70000 +0.55	168.70	168.00	168.00	1,060
12 Aug 16	168.14999 +0.35	168.50	167.80	167.81	388
11 Aug 16	167.80000 +0.45	168.50	167.50	167.50	1,060
10 Aug 16	167.35001 +0.35	167.40	167.00	167.00	264
09 Aug 16	167.00000 +0.70	167.35	166.32	167.00	808
08 Aug 16	166.30000 +0.65	166.60	166.20	166.20	5,164
05 Aug 16	165.64999 +0.05	165.75	165.60	165.60	2,000
04 Aug 16	165.60001 +0.05	165.67	165.48	165.65	11,556
03 Aug 16	165.55000 -0.11	165.66	165.55	165.66	1,092
02 Aug 16	165.66000 -0.09	165.76	165.66	165.75	1,568
01 Aug 16	165.75000 +0.00	165.76	165.75	165.75	744
29 Jul 16	165.75000 -0.03	165.79	165.70	165.78	848
28 Jul 16	165.78000 +2.28	165.78	163.50	163.50	3,220
27 Jul 16	163.50000 +0.00	164.75	163.50	163.51	504
26 Jul 16	163.50000 +1.00	164.90	163.50	163.51	3,136
25 Jul 16	162.50000 +3.49	164.89	159.02	159.02	4,612
22 Jul 16	159.00999 -2.21	162.49	159.01	161.22	5,320
21 Jul 16	161.22000 -5.78	167.35	161.22	167.00	9,148
20 Jul 16	167.00000 -1.44	168.45	167.00	168.44	3,400
19 Jul 16	168.44000 +0.01	168.70	168.42	168.43	1,700
18 Jul 16	168.42999 -0.01	168.45	168.37	168.45	1,112
15 Jul 16	168.44000 -0.01	168.46	168.37	168.45	1,248
14 Jul 16	168.45000 +0.06	168.45	168.37	168.39	1,352
13 Jul 16	168.39000 +0.22	168.40	168.15	168.17	2,052
12 Jul 16	168.17000 +0.02	168.29	168.14	168.29	1,372
11 Jul 16	168.14999 +0.00	168.29	168.14	168.16	976
08 Jul 16	168.14999 -0.14	168.33	167.10	168.29	1,372
07 Jul 16	168.28999 +1.21	168.29	167.00	167.10	2,212
06 Jul 16	167.08000 +0.09	167.09	166.85	166.99	2,084
05 Jul 16	166.99001 +0.00	167.00	166.55	167.00	1,472
04 Jul 16	166.99001 -0.01	167.45	166.90	167.33	1,548
01 Jul 16	167.00000 -2.42	169.42	165.60	169.42	3,188
30 Jun 16	169.42000 +3.82	171.04	166.01	166.01	2,732
29 Jun 16	165.60001 -6.48	172.10	165.60	172.08	5,428
28 Jun 16	172.08000 +0.00	172.09	171.26	172.09	1,228
27 Jun 16	172.08000 -1.92	175.70	172.00	175.70	1,712
24 Jun 16	174.00000 -4.00	175.95	174.00	175.95	2,728
23 Jun 16	178.00000 +0.50	178.00	177.00	177.51	2,228
22 Jun 16	177.50000 +0.04	178.30	177.25	178.30	3,220
21 Jun 16	177.46001 -0.64	178.30	176.45	178.10	4,372
20 Jun 16	178.10001 +0.10	178.10	177.56	178.00	1,760
17 Jun 16	178.00000 +1.00	178.00	175.76	177.00	5,980
16 Jun 16	177.00000 +4.55	177.00	172.44	172.46	3,996
15 Jun 16	172.45000 +5.21	172.45	167.24	169.13	139,676
14 Jun 16	167.24001 -2.76	170.13	167.24	170.00	4,652
13 Jun 16	170.00000 +0.00	170.63	169.20	169.79	3,608
10 Jun 16	170.00000 +1.00	170.00	169.00	169.01	1,152
09 Jun 16	169.00000 +1.00	169.01	168.00	169.01	1,264
08 Jun 16	168.00000 +0.00	169.01	168.00	168.01	988
07 Jun 16	168.00000 -1.00	169.01	167.11	169.01	4,636
06 Jun 16	169.00000 -1.00	171.04	168.78	170.00	3,544
03 Jun 16	170.00000 -3.00	173.26	170.00	173.01	2,100
02 Jun 16	173.00000 -5.09	177.89	172.53	176.50	2,244
01 Jun 16	178.09000 +14.14	178.09	164.55	164.55	14,388
31 May 16	163.95000 +3.15	163.95	161.07	161.13	6,072
30 May 16	160.80000 +2.40	160.80	158.37	158.40	6,488
27 May 16	158.39999 +0.10	158.40	158.30	158.30	1,404
26 May 16	158.30000 +0.14	158.30	157.50	157.75	3,936
25 May 16	158.16000 +0.00	158.40	157.70	158.20	2,996
24 May 16	158.16000 +0.16	158.40	157.42	158.33	2,500
23 May 16	158.00000 -0.50	158.75	157.82	158.50	1,780
20 May 16	158.50000 +0.00	159.78	158.50	158.51	4,564
19 May 16	158.50000 +0.03	159.00	158.48	158.48	1,460
18 May 16	158.47000 -1.13	159.61	158.47	159.60	1,484
17 May 16	159.60001 +1.76	159.60	157.83	157.84	2,804
16 May 16	157.84000 +2.10	157.84	156.82	157.00	2,436
13 May 16	155.74001 -4.18	161.25	155.52	159.92	4,404
12 May 16	159.92000 -2.82	162.74	158.24	162.74	3,756
11 May 16	162.74001 -1.26	166.14	162.74	164.50	1,020
10 May 16	164.00000 -5.90	170.29	164.00	169.90	3,308
09 May 16	169.89999 -1.10	171.00	169.90	171.00	2,096
06 May 16	171.00000 +0.00	171.00	170.85	171.00	3,012
05 May 16	171.00000 +0.00	171.00	171.00	171.00	664
04 May 16	171.00000 +0.70	171.00	170.40	170.41	876
03 May 16	170.30000 +0.11	170.35	170.20	170.20	272
02 May 16	170.19000 +0.00	170.35	170.19	170.20	368
29 Apr 16	170.19000 -0.16	170.45	170.00	170.35	1,684
28 Apr 16	170.35001 +0.60	170.50	169.50	169.74	1,804
27 Apr 16	169.75000 +2.75	169.75	167.25	167.35	3,228
26 Apr 16	167.00000 +1.91	167.00	165.10	165.10	1,644
25 Apr 16	165.09000 +2.20	165.09	162.88	162.89	2,256
22 Apr 16	162.89000 +0.71	162.89	161.01	162.18	828
21 Apr 16	162.17999 +4.18	162.18	158.01	158.01	6,784
20 Apr 16	158.00000 +3.43	158.00	154.63	154.63	12,204
19 Apr 16	154.57001 -0.05	154.63	154.57	154.63	1,536
18 Apr 16	154.62000 -0.38	155.26	154.62	155.01	2,492
15 Apr 16	155.00000 -1.03	159.57	155.00	156.21	4,588
14 Apr 16	156.03000 +1.42	160.00	156.03	157.40	2,968
13 Apr 16	154.61000 -0.89	155.35	154.60	155.00	3,140
12 Apr 16	155.50000 +1.00	157.99	154.50	155.00	5,812
11 Apr 16	154.50000 -0.25	156.98	154.50	154.76	3,516
08 Apr 16	154.75000 +3.25	157.50	151.52	151.52	19,944
07 Apr 16	151.50000 -8.41	159.92	151.01	159.91	2,848
06 Apr 16	159.91000 -1.09	161.00	159.90	161.00	944
05 Apr 16	161.00000 -0.81	161.81	161.00	161.81	580
04 Apr 16	161.81000 +0.31	161.81	161.20	161.20	2,924
01 Apr 16	161.50000 +0.00	161.50	161.48	161.50	392
31 Mar 16	161.50000 +0.30	161.65	161.20	161.25	2,104
30 Mar 16	161.20000 -0.10	161.24	161.00	161.20	772
29 Mar 16	161.30000 -0.95	162.55	161.30	162.55	1,468
24 Mar 16	162.25000 +0.36	162.36	161.89	161.89	924
23 Mar 16	161.89000 -1.81	163.71	161.89	163.70	3,872
22 Mar 16	163.70000 -0.29	164.30	163.70	164.30	608
21 Mar 16	163.99001 +0.24	164.00	163.75	163.75	1,584
18 Mar 16	163.75000 -1.13	164.89	163.75	164.88	1,312
17 Mar 16	164.88000 -0.11	165.00	164.80	165.00	508
16 Mar 16	164.99001 -0.41	165.40	164.17	165.40	1,724
15 Mar 16	165.39999 -0.04	165.45	165.00	165.44	672
14 Mar 16	165.44000 -0.05	165.50	165.12	165.50	800
11 Mar 16	165.49001 -1.01	166.50	165.00	166.50	1,520
10 Mar 16	166.50000 -1.73	168.56	166.50	168.23	1,792
09 Mar 16	168.23000 +0.10	168.23	168.00	168.13	860
08 Mar 16	168.13000 +0.13	168.13	168.00	168.00	536
07 Mar 16	168.00000 -0.14	168.14	167.77	168.14	2,404
04 Mar 16	168.14000 -0.16	168.30	167.55	168.30	1,464
03 Mar 16	168.30000 -0.05	168.32	168.00	168.32	1,492
02 Mar 16	168.35001 -0.21	168.56	168.25	168.56	1,704
01 Mar 16	168.56000 +0.06	168.56	168.50	168.51	540
29 Feb 16	168.50000 +2.75	168.56	165.75	165.76	3,136
26 Feb 16	165.75000 +0.00	167.90	165.75	165.75	752
25 Feb 16	165.75000 -0.85	167.70	165.75	166.60	1,600
24 Feb 16	166.60001 -1.99	168.59	166.60	168.59	1,496
23 Feb 16	168.59000 -0.17	168.74	167.40	168.74	1,440
22 Feb 16	168.75999 -0.04	168.81	168.24	168.80	1,116
19 Feb 16	168.80000 +0.10	168.91	168.70	168.70	1,784
18 Feb 16	168.70000 +0.00	168.71	168.25	168.70	404
17 Feb 16	168.70000 +0.00	168.71	168.70	168.70	904
16 Feb 16	168.70000 -0.20	168.90	168.24	168.90	1,016
15 Feb 16	168.89999 -0.10	169.01	168.70	169.00	1,308
12 Feb 16	169.00000 -2.00	171.00	168.92	171.00	2,292
11 Feb 16	171.00000 +6.01	171.00	163.80	164.30	8,864
10 Feb 16	164.99001 +0.69	165.00	164.30	164.31	1,324
09 Feb 16	164.30000 +0.01	164.70	164.29	164.30	1,476
08 Feb 16	164.28999 +0.52	164.29	163.76	163.77	1,500
05 Feb 16	163.77000 +0.01	163.77	163.75	163.76	936
04 Feb 16	163.75999 +0.41	163.76	163.36	163.36	1,280
03 Feb 16	163.35001 +2.60	163.35	160.85	160.85	972
02 Feb 16	160.75000 +1.25	160.75	159.50	159.50	4,568
01 Feb 16	159.50000 -2.55	162.10	158.01	162.10	1,240
29 Jan 16	162.05000 -1.87	163.92	161.90	163.92	3,616
28 Jan 16	163.92000 -0.01	163.94	163.91	163.94	1,152
27 Jan 16	163.92999 +0.10	163.93	159.73	163.84	6,428
26 Jan 16	163.83000 +0.00	163.83	163.00	163.83	1,568
25 Jan 16	163.83000 -0.33	164.16	163.00	164.16	3,644
22 Jan 16	164.16000 -1.82	165.98	162.00	165.98	26,244
21 Jan 16	165.98000 -1.00	166.50	164.00	166.50	1,300
20 Jan 16	166.98000 -3.61	169.00	166.00	169.00	2,444
19 Jan 16	170.59000 -0.41	171.15	169.45	171.00	3,072
18 Jan 16	171.00000 +0.00	171.15	170.50	171.00	2,312
15 Jan 16	171.00000 -0.50	171.50	170.55	171.50	3,536
14 Jan 16	171.50000 -1.50	173.02	171.05	173.00	2,488
13 Jan 16	173.00000 -3.85	176.86	173.00	176.86	6,420
12 Jan 16	176.85001 -1.18	178.04	176.85	178.04	1,588
11 Jan 16	178.03000 -0.12	178.30	178.03	178.16	2,828
08 Jan 16	178.14999 +0.12	178.15	178.03	178.04	2,312
07 Jan 16	178.03000 +0.01	178.03	177.50	178.02	824
06 Jan 16	178.02000 +0.00	178.03	178.01	178.01	368
05 Jan 16	178.02000 +0.00	178.02	178.01	178.02	412
04 Jan 16	178.02000 +0.00	178.02	178.01	178.01	236
31 Dec 15	178.02000 +0.01	178.02	178.01	178.01	704
30 Dec 15	178.00999 +0.00	178.02	178.01	178.01	888
29 Dec 15	178.00999 +0.00	178.01	177.50	178.00	592
28 Dec 15	178.00999 +0.01	178.01	177.70	177.89	436
24 Dec 15	178.00000 -0.10	178.00	177.89	178.00	868
23 Dec 15	178.10001 -0.29	178.39	178.10	178.39	192
22 Dec 15	178.39000 -0.16	178.55	178.10	178.55	3,744
21 Dec 15	178.55000 -1.45	179.99	178.55	179.99	948
18 Dec 15	180.00000 +1.00	180.00	178.61	179.01	900
17 Dec 15	179.00000 -1.00	180.10	179.00	180.00	1,232
16 Dec 15	180.00000 -2.00	182.40	180.00	182.00	1,024
15 Dec 15	182.00000 +0.55	182.00	181.40	181.45	716
14 Dec 15	181.45000 +3.03	181.45	178.35	178.35	1,916
11 Dec 15	178.42000 +0.53	179.00	177.00	177.89	3,992
10 Dec 15	177.89000 -0.11	178.01	177.89	178.00	568
09 Dec 15	178.00000 -0.55	179.00	178.00	178.55	876
08 Dec 15	178.55000 -4.65	183.20	178.00	183.20	4,196
07 Dec 15	183.20000 +0.38	184.00	182.50	182.82	2,568
04 Dec 15	182.82001 -4.73	187.47	182.82	187.47	3,132
03 Dec 15	187.55000 -0.95	188.51	187.55	188.50	1,468
02 Dec 15	188.50000 -0.90	189.40	188.00	189.40	1,616
01 Dec 15	189.39999 +0.05	189.40	189.35	189.36	336
30 Nov 15	189.35001 +0.25	190.00	189.10	189.10	376
27 Nov 15	189.10001 +3.83	190.00	189.00	190.00	1,372
26 Nov 15	185.27000 -13.23	197.99	185.27	197.80	4,448
25 Nov 15	198.50000 +0.00	199.00	198.50	198.50	732
24 Nov 15	198.50000 +0.00	198.50	197.80	198.00	448
23 Nov 15	198.50000 +1.00	198.50	197.50	197.55	492
20 Nov 15	197.50000 -1.00	199.00	197.02	198.50	812
19 Nov 15	198.50000 +1.48	198.50	197.03	197.03	800
18 Nov 15	197.02000 -2.98	202.90	195.50	202.90	952
17 Nov 15	200.00000 +9.00	200.00	190.99	190.99	1,592
16 Nov 15	191.00000 +5.50	191.00	185.50	185.50	636
13 Nov 15	185.50000 +0.81	185.50	184.70	184.70	476
12 Nov 15	184.69000 +0.94	185.00	183.81	183.81	448
11 Nov 15	183.75000 +0.00	184.02	183.75	183.75	1,644
10 Nov 15	183.75000 +0.65	184.00	183.05	183.10	536
09 Nov 15	183.10001 +0.10	183.50	183.00	183.00	540
06 Nov 15	183.00000 +0.00	183.01	183.00	183.00	836
05 Nov 15	183.00000 -0.25	183.31	183.00	183.25	1,908
04 Nov 15	183.25000 +4.25	183.25	178.99	179.00	1,240
03 Nov 15	179.00000 +3.50	179.00	175.50	175.50	1,644
02 Nov 15	175.50000 +0.42	175.50	175.13	175.13	224
30 Oct 15	175.08000 +0.38	175.08	174.71	174.71	452
29 Oct 15	174.70000 +0.10	174.80	174.70	174.80	1,136
28 Oct 15	174.60001 +0.30	174.60	174.48	174.48	92
27 Oct 15	174.30000 +0.28	174.48	174.15	174.25	528
26 Oct 15	174.02000 +0.37	174.25	174.00	174.00	808
23 Oct 15	173.64999 +0.01	173.80	173.64	173.64	1,300
22 Oct 15	173.64000 +0.01	173.64	173.63	173.63	660
21 Oct 15	173.63000 +0.01	173.63	173.62	173.62	640
20 Oct 15	173.62000 +0.01	173.62	173.61	173.62	704
19 Oct 15	173.61000 +0.89	173.61	172.72	172.72	2,340
16 Oct 15	172.72000 +0.00	173.03	172.55	172.72	952
15 Oct 15	172.72000 +0.66	173.07	171.60	172.25	448
14 Oct 15	172.06000 +0.47	172.25	171.61	171.69	952
13 Oct 15	171.59000 -0.01	171.61	171.26	171.60	9,052
12 Oct 15	171.60001 +0.10	171.69	171.00	171.50	856
09 Oct 15	171.50000 +0.60	171.50	170.90	170.90	2,968
08 Oct 15	170.89999 -0.52	171.43	170.90	171.43	1,332
07 Oct 15	171.42000 +0.87	173.00	170.80	170.80	9,212
06 Oct 15	170.55000 +1.08	170.55	169.47	169.47	2,120
05 Oct 15	169.47000 +0.02	169.47	169.45	169.45	912
02 Oct 15	169.45000 +0.01	169.45	169.44	169.45	748
01 Oct 15	169.44000 +0.00	169.45	169.44	169.44	10,048
30 Sep 15	169.44000 -0.10	169.55	169.44	169.54	792
29 Sep 15	169.53999 -0.45	170.00	169.45	170.00	1,364
28 Sep 15	169.99001 -0.01	170.01	169.99	170.01	936
25 Sep 15	170.00000 -0.56	171.00	169.92	171.00	804
24 Sep 15	170.56000 -0.43	171.00	170.56	170.99	808
23 Sep 15	170.99001 -3.51	174.80	170.00	174.50	2,064
22 Sep 15	174.50000 -0.50	174.99	174.50	174.99	636
21 Sep 15	175.00000 +0.00	175.00	174.99	175.00	232
18 Sep 15	175.00000 -0.05	175.05	174.85	175.05	816
17 Sep 15	175.05000 +0.05	175.05	175.00	175.00	608
16 Sep 15	175.00000 +0.00	175.02	175.00	175.02	528
15 Sep 15	175.00000 +0.00	175.20	174.99	174.99	560
14 Sep 15	175.00000 +0.00	175.20	174.99	175.00	728
11 Sep 15	175.00000 +0.00	175.00	169.90	175.00	1,344
10 Sep 15	175.00000 +0.46	175.00	174.53	174.54	884
09 Sep 15	174.53999 +3.29	175.00	170.49	171.25	2,900
08 Sep 15	171.25000 +0.75	171.25	170.50	170.50	660
07 Sep 15	170.50000 +0.60	171.75	170.00	170.00	348
04 Sep 15	169.89999 +0.55	170.50	169.50	169.50	2,300
03 Sep 15	169.35001 +0.35	169.35	168.99	169.00	1,264
02 Sep 15	169.00000 -0.75	169.76	168.91	169.76	2,088
01 Sep 15	169.75000 -0.19	169.95	168.90	169.95	1,704
31 Aug 15	169.94000 +3.04	169.94	167.00	167.00	1,580
28 Aug 15	166.89999 +0.89	166.90	166.01	166.02	1,608
27 Aug 15	166.00999 -0.49	167.00	166.00	166.50	5,192
26 Aug 15	166.50000 -3.43	169.93	165.62	169.93	2,280
25 Aug 15	169.92999 +2.25	169.93	165.21	165.38	732
24 Aug 15	167.67999 -4.07	171.75	167.55	171.75	2,864
21 Aug 15	171.75000 -1.25	172.98	171.50	172.00	1,304
20 Aug 15	173.00000 +0.00	173.00	172.71	173.00	344
19 Aug 15	173.00000 +0.29	173.00	172.70	172.71	3,044
18 Aug 15	172.71001 +0.01	172.71	172.71	172.71	80
17 Aug 15	172.70000 +1.65	172.99	171.05	171.05	1,384
14 Aug 15	171.05000 +3.05	171.10	168.00	168.00	1,660
13 Aug 15	168.00000 +3.00	170.99	165.00	165.00	1,276
12 Aug 15	165.00000 +0.25	165.00	163.50	164.75	1,812
11 Aug 15	164.75000 +0.75	164.75	164.00	164.50	912
10 Aug 15	164.00000 +3.90	164.00	160.10	160.10	2,276
07 Aug 15	160.10001 +0.30	160.10	159.16	159.49	772
06 Aug 15	159.80000 +0.00	160.00	159.50	159.90	532
05 Aug 15	159.80000 -0.10	160.00	159.60	160.00	824
04 Aug 15	159.89999 -0.05	160.10	159.75	159.95	552
03 Aug 15	159.95000 -0.25	160.50	159.50	160.19	1,176
31 Jul 15	160.20000 -0.30	160.60	159.25	160.50	1,516
30 Jul 15	160.50000 +0.45	160.75	160.06	160.06	308
29 Jul 15	160.05000 +0.00	160.25	160.05	160.05	144
28 Jul 15	160.05000 +0.75	160.05	159.30	159.30	1,924
27 Jul 15	159.30000 +0.00	159.30	158.90	158.90	276
24 Jul 15	159.30000 +0.04	159.30	159.15	159.26	1,768
23 Jul 15	159.25999 +0.26	159.26	159.00	159.00	632
22 Jul 15	159.00000 -0.26	159.45	159.00	159.45	2,176
21 Jul 15	159.25999 +0.01	159.60	159.25	159.60	812
20 Jul 15	159.25000 -0.55	159.80	159.25	159.70	580
17 Jul 15	159.80000 +0.00	159.88	159.00	159.80	6,032
16 Jul 15	159.80000 +2.90	159.80	157.00	157.00	3,472
15 Jul 15	156.89999 +0.10	157.00	156.80	156.80	324
14 Jul 15	156.80000 +0.20	156.80	156.59	156.60	296
13 Jul 15	156.60001 +0.25	156.90	156.10	156.35	1,440
10 Jul 15	156.35001 +0.25	156.35	156.05	156.11	1,588
09 Jul 15	156.10001 +0.05	156.25	156.05	156.05	504
08 Jul 15	156.05000 +0.25	159.80	155.40	156.48	8,676
07 Jul 15	155.80000 -0.67	156.48	155.80	156.47	2,188
06 Jul 15	156.47000 -0.03	156.65	156.47	156.50	2,136
03 Jul 15	156.50000 +0.00	156.55	156.50	156.50	324
02 Jul 15	156.50000 +0.03	156.50	156.47	156.47	332
01 Jul 15	156.47000 +0.37	156.47	156.10	156.10	824
30 Jun 15	156.10001 +1.10	156.10	155.00	155.00	1,776
29 Jun 15	155.00000 +1.00	155.50	153.39	153.39	1,852
26 Jun 15	154.00000 +0.61	154.00	153.00	153.39	6,220
25 Jun 15	153.39000 +0.39	153.50	153.01	153.01	1,024
24 Jun 15	153.00000 +0.10	153.00	152.90	152.90	980
23 Jun 15	152.89999 +1.06	152.90	151.84	151.84	2,140
22 Jun 15	151.84000 -0.16	152.01	150.30	152.00	1,776
19 Jun 15	152.00000 -0.70	152.75	152.00	152.70	584
18 Jun 15	152.70000 -0.05	152.75	152.70	152.74	144
17 Jun 15	152.75000 +1.75	152.75	152.00	152.50	32,900
16 Jun 15	151.00000 -0.50	152.50	151.00	152.50	272
15 Jun 15	151.50000 -2.00	153.50	151.50	153.50	1,552
12 Jun 15	153.50000 -0.75	154.50	152.84	154.50	4,716
11 Jun 15	154.25000 +0.25	154.50	153.50	154.50	2,316
10 Jun 15	154.00000 -1.00	155.00	151.51	155.00	1,552
09 Jun 15	155.00000 -0.98	156.00	152.00	155.98	3,452
08 Jun 15	155.98000 +0.00	156.00	155.80	155.98	14,980
05 Jun 15	155.98000 +0.00	156.00	155.38	156.00	83,952
04 Jun 15	155.98000 -0.02	156.00	155.96	156.00	1,928
03 Jun 15	156.00000 -0.01	156.10	155.98	156.01	2,728
02 Jun 15	156.00999 +0.00	156.01	156.01	156.01	160
01 Jun 15	156.00999 -0.01	156.02	156.01	156.02	64
29 May 15	156.02000 +0.06	156.02	155.96	155.96	404
28 May 15	155.96001 +0.00	156.02	155.96	156.02	36
27 May 15	155.96001 -0.05	156.02	155.96	156.01	780
26 May 15	156.00999 +0.01	156.01	156.00	156.00	80
25 May 15	156.00000 +0.00	156.00	156.00	156.00	4
22 May 15	156.00000 -0.01	156.01	156.00	156.01	84
21 May 15	156.00999 +0.01	156.01	156.00	156.00	152
20 May 15	156.00000 +0.01	156.00	155.78	155.78	284
19 May 15	155.99001 -0.01	156.00	155.99	156.00	1,588
18 May 15	156.00000 +0.00	156.00	156.00	156.00	584
15 May 15	156.00000 +1.00	156.00	154.50	155.00	1,120
14 May 15	155.00000 -1.00	156.00	155.00	156.00	324
13 May 15	156.00000 +0.00	156.00	156.00	156.00	1,956
12 May 15	156.00000 +0.80	156.00	153.51	155.20	800
11 May 15	155.20000 +0.20	155.20	154.50	155.05	1,052
08 May 15	155.00000 +0.50	155.86	154.00	155.00	1,140
07 May 15	154.50000 +0.50	154.50	151.33	151.50	1,656
06 May 15	154.00000 +0.75	154.00	151.56	153.80	2,712
05 May 15	153.25000 +0.25	153.25	152.50	152.50	1,888
04 May 15	153.00000 +0.85	153.00	151.99	152.15	840
30 Apr 15	152.14999 +0.16	152.16	151.99	152.00	2,192
29 Apr 15	151.99001 -0.01	152.01	151.68	152.01	1,680
28 Apr 15	152.00000 -1.00	153.00	152.00	153.00	2,112
27 Apr 15	153.00000 +0.00	153.56	150.00	153.01	504
24 Apr 15	153.00000 -4.00	157.00	152.00	157.00	2,948
23 Apr 15	157.00000 -0.36	157.35	157.00	157.35	756
22 Apr 15	157.36000 -0.19	157.50	157.36	157.50	668
21 Apr 15	157.55000 -0.41	157.97	157.55	157.96	712
20 Apr 15	157.96001 -0.03	157.99	157.63	157.99	2,616
17 Apr 15	157.99001 +0.00	157.99	157.36	157.99	692
16 Apr 15	157.99001 -0.92	158.89	157.00	158.89	8,580
15 Apr 15	158.91000 +0.01	158.91	158.70	158.91	708
14 Apr 15	158.89999 +0.54	159.15	158.36	158.36	1,008
13 Apr 15	158.36000 -0.64	159.00	158.36	159.00	4,988
10 Apr 15	159.00000 -0.50	160.00	158.36	159.50	4,144
09 Apr 15	159.50000 +6.12	165.23	155.00	155.00	3,524
08 Apr 15	153.38000 +10.48	155.61	143.10	143.10	13,692
07 Apr 15	142.89999 -0.10	143.01	142.90	142.99	1,268
02 Apr 15	143.00000 +0.00	143.00	142.99	143.00	52
01 Apr 15	143.00000 +0.00	143.00	142.99	143.00	140
31 Mar 15	143.00000 -0.01	143.01	142.95	143.01	840
30 Mar 15	143.00999 +0.01	143.01	143.00	143.00	572
27 Mar 15	143.00000 -0.30	143.30	143.00	143.30	396
26 Mar 15	143.30000 +0.25	143.30	143.00	143.05	1,196
25 Mar 15	143.05000 +0.00	143.05	143.05	143.05	4
24 Mar 15	143.05000 -0.25	143.30	143.05	143.12	860
23 Mar 15	143.30000 -0.14	143.43	143.29	143.43	4,104
20 Mar 15	143.44000 +0.01	143.44	143.44	143.44	56
19 Mar 15	143.42999 -0.01	143.44	143.43	143.44	48
18 Mar 15	143.44000 +0.00	143.44	143.44	143.44	20
17 Mar 15	143.44000 +0.03	143.50	143.41	143.41	1,140
16 Mar 15	143.41000 +0.01	143.41	143.40	143.41	312
13 Mar 15	143.39999 +0.35	143.40	143.00	143.00	3,108
12 Mar 15	143.05000 +0.05	143.05	143.00	143.00	1,760
11 Mar 15	143.00000 -0.01	143.01	143.00	143.01	260
10 Mar 15	143.00999 +0.00	143.05	143.00	143.01	732
09 Mar 15	143.00999 +0.00	143.01	143.01	143.01	2,768
06 Mar 15	143.00999 +0.00	143.20	143.01	143.02	348
05 Mar 15	143.00999 +0.01	143.01	143.01	143.01	204
04 Mar 15	143.00000 -2.99	147.97	143.00	145.99	5,532
03 Mar 15	145.99001 +0.49	146.01	145.99	146.00	196
02 Mar 15	145.50000 +0.00	145.50	145.50	145.50	324
27 Feb 15	145.50000 +0.50	145.50	145.50	145.50	308
26 Feb 15	145.00000 +2.00	145.00	143.01	143.01	464
25 Feb 15	143.00000 +1.50	144.00	141.50	141.50	1,252
24 Feb 15	141.50000 +2.00	141.50	139.50	139.50	800
23 Feb 15	139.50000 +1.96	139.50	138.59	138.60	1,144
20 Feb 15	137.53999 +0.74	137.54	136.81	136.81	372
19 Feb 15	136.80000 +0.30	136.80	136.51	136.51	296
18 Feb 15	136.50000 +0.00	136.51	136.50	136.50	956
17 Feb 15	136.50000 -0.50	137.25	136.50	137.00	1,524
16 Feb 15	137.00000 +0.85	137.00	136.21	136.21	164
13 Feb 15	136.14999 +0.15	136.70	136.00	136.00	304
12 Feb 15	136.00000 +0.80	136.00	136.00	136.00	232
11 Feb 15	135.20000 +0.14	135.21	135.20	135.21	236
10 Feb 15	135.06000 -0.10	135.70	135.06	135.16	2,116
09 Feb 15	135.16000 +0.16	135.16	134.90	134.90	216
06 Feb 15	135.00000 +0.00	135.00	135.00	135.00	264
05 Feb 15	135.00000 +0.00	135.00	135.00	135.00	144
04 Feb 15	135.00000 +0.00	135.00	134.85	135.00	280
03 Feb 15	135.00000 +0.32	135.00	134.68	134.68	204
02 Feb 15	134.67999 -0.48	135.00	134.68	134.68	596
30 Jan 15	135.16000 +0.36	135.16	134.79	134.79	404
29 Jan 15	134.80000 +0.20	134.80	134.60	134.60	208
28 Jan 15	134.60001 +0.00	134.60	134.60	134.60	92
27 Jan 15	134.60001 +1.64	134.60	132.90	132.96	2,000
26 Jan 15	132.96001 +0.16	132.96	132.80	132.81	848
23 Jan 15	132.80000 +0.28	132.80	132.55	132.55	592
22 Jan 15	132.52000 +0.01	132.52	132.51	132.51	140
21 Jan 15	132.50999 +0.01	132.51	132.51	132.51	36
20 Jan 15	132.50000 +0.42	132.50	132.08	132.08	1,504
19 Jan 15	132.08000 +0.04	132.08	132.04	132.04	408
16 Jan 15	132.03999 +0.01	132.08	132.03	132.04	1,080
15 Jan 15	132.03000 +0.00	132.04	132.03	132.03	672
14 Jan 15	132.03000 +0.01	132.03	132.02	132.03	276
13 Jan 15	132.02000 +0.01	132.02	132.01	132.01	264
12 Jan 15	132.00999 +0.00	132.01	132.01	132.01	15,236
09 Jan 15	132.00999 +0.01	132.01	132.01	132.01	148
08 Jan 15	132.00000 -2.29	134.30	130.30	134.30	3,040
07 Jan 15	134.28999 +0.00	134.30	134.27	134.29	448
06 Jan 15	134.28999 +0.00	134.29	134.29	134.29	124
05 Jan 15	134.28999 +0.01	134.29	134.27	134.28	432
02 Jan 15	134.28000 -0.01	134.29	134.28	134.29	636
31 Dec 14	134.28999 +0.00	134.30	134.15	134.29	744
30 Dec 14	134.28999 +0.29	134.60	134.10	134.11	928
29 Dec 14	134.00000 +0.00	134.01	134.00	134.01	192
24 Dec 14	134.00000 -1.00	135.00	134.00	135.00	284
23 Dec 14	135.00000 -0.01	135.01	135.00	135.01	444
22 Dec 14	135.00999 -0.14	135.15	135.01	135.15	1,788
19 Dec 14	135.14999 +0.00	135.16	135.15	135.15	232
18 Dec 14	135.14999 -0.05	135.20	135.07	135.19	308
17 Dec 14	135.20000 +0.13	135.20	135.07	135.07	436
16 Dec 14	135.07001 +0.05	135.07	135.01	135.01	4,012
15 Dec 14	135.02000 +0.00	135.07	135.02	135.02	148
12 Dec 14	135.02000 +0.01	135.07	135.01	135.01	3,244
11 Dec 14	135.00999 +0.01	135.01	135.00	135.00	400
10 Dec 14	135.00000 +0.00	135.00	135.00	135.00	240
09 Dec 14	135.00000 -0.05	135.06	135.00	135.06	1,168
08 Dec 14	135.05000 -0.01	135.07	135.05	135.07	316
05 Dec 14	135.06000 -0.14	135.20	135.06	135.20	240
04 Dec 14	135.20000 +0.05	136.50	134.50	134.50	2,332
03 Dec 14	135.14999 +0.15	135.15	135.01	135.01	360
02 Dec 14	135.00000 +0.00	135.45	135.00	135.00	120
01 Dec 14	135.00000 +0.00	136.99	134.50	136.99	696
28 Nov 14	135.00000 +5.00	138.50	133.00	133.00	7,692
27 Nov 14	130.00000 +0.10	130.00	129.88	129.90	988
26 Nov 14	129.89999 -1.31	131.21	129.90	131.21	1,132
25 Nov 14	131.21001 -0.01	131.22	130.97	131.22	1,260
24 Nov 14	131.22000 +0.02	131.22	131.20	131.20	6,068
21 Nov 14	131.20000 -0.02	131.22	131.20	131.22	476
20 Nov 14	131.22000 -0.28	131.50	131.22	131.50	764
19 Nov 14	131.50000 +0.00	131.51	131.22	131.50	628
18 Nov 14	131.50000 +0.06	131.51	131.44	131.51	212
17 Nov 14	131.44000 +0.00	131.77	131.44	131.45	256
14 Nov 14	131.44000 +1.44	131.44	130.16	130.16	128
13 Nov 14	130.00000 +0.10	131.26	129.91	129.91	1,544
12 Nov 14	129.89999 +0.00	130.10	129.90	129.91	604
11 Nov 14	129.89999 -0.10	130.00	129.90	130.00	96
10 Nov 14	130.00000 +0.70	130.00	129.00	129.31	1,500
07 Nov 14	129.30000 -1.35	130.65	129.30	130.65	984
06 Nov 14	130.64999 +0.00	130.65	130.65	130.65	72
05 Nov 14	130.64999 -0.15	130.80	130.50	130.80	21,528
04 Nov 14	130.80000 +0.40	130.80	130.40	130.40	256
03 Nov 14	130.39999 +0.96	130.40	129.30	129.44	732
31 Oct 14	129.44000 -0.06	129.80	129.44	129.60	324
30 Oct 14	129.50000 +0.00	129.50	129.50	129.50	84
29 Oct 14	129.50000 -0.03	129.60	129.50	129.60	668
28 Oct 14	129.53000 +0.01	129.53	129.50	129.52	296
27 Oct 14	129.52000 +0.07	129.52	129.44	129.45	596
24 Oct 14	129.45000 -0.06	129.51	129.45	129.51	328
23 Oct 14	129.50999 -1.09	131.99	129.51	130.60	796
22 Oct 14	130.60001 +0.60	131.00	129.70	130.00	1,608
21 Oct 14	130.00000 -0.50	131.00	130.00	131.00	1,324
20 Oct 14	130.50000 +2.00	130.50	129.74	129.74	1,756
17 Oct 14	128.50000 -1.48	129.90	128.50	129.90	1,028
16 Oct 14	129.98000 -0.02	130.00	129.90	130.00	1,488
15 Oct 14	130.00000 +0.00	130.01	129.80	130.00	1,600
14 Oct 14	130.00000 +0.00	130.01	129.90	130.01	2,216
13 Oct 14	130.00000 +0.00	130.06	129.99	129.99	600
10 Oct 14	130.00000 +0.86	130.20	129.50	129.50	524
09 Oct 14	129.14000 +0.00	129.15	129.14	129.15	96
08 Oct 14	129.14000 +0.14	129.14	128.99	129.00	76
07 Oct 14	129.00000 +0.64	129.00	127.66	128.36	1,072
06 Oct 14	128.36000 +0.00	128.36	128.36	128.36	4
03 Oct 14	128.36000 +0.01	128.36	128.35	128.35	48
02 Oct 14	128.35001 +0.77	128.35	127.58	127.58	96
01 Oct 14	127.58000 +0.01	127.58	126.00	127.57	40,696
30 Sep 14	127.57000 +1.88	127.57	125.00	125.69	1,288
29 Sep 14	125.69000 -0.01	126.00	125.69	125.70	272
26 Sep 14	125.70000 -0.05	125.70	125.70	125.70	580
25 Sep 14	125.75000 +0.10	126.00	125.75	125.81	13,164
24 Sep 14	125.65000 +0.07	126.00	125.65	125.65	288
23 Sep 14	125.58000 -0.42	126.53	125.58	126.00	128
22 Sep 14	126.00000 +0.70	126.25	125.40	125.40	424
19 Sep 14	125.30000 +0.29	126.00	125.01	125.01	380
18 Sep 14	125.01000 +0.01	125.55	125.01	125.01	540
17 Sep 14	125.00000 +0.00	125.01	125.00	125.01	2,712
16 Sep 14	125.00000 +0.00	125.00	125.00	125.00	100
15 Sep 14	125.00000 -1.00	126.00	124.53	126.00	584
12 Sep 14	126.00000 -0.34	126.53	126.00	126.34	416
11 Sep 14	126.34000 +1.34	126.34	124.02	125.00	1,568
10 Sep 14	125.00000 -0.02	125.02	125.00	125.02	8
09 Sep 14	125.02000 +0.00	126.53	123.01	125.02	392
08 Sep 14	125.02000 -3.17	126.00	124.02	125.00	948
05 Sep 14	128.19000 +0.19	128.19	118.05	128.00	3,952
04 Sep 14	128.00000 +1.98	128.19	126.02	126.02	1,120
03 Sep 14	126.02000 +0.01	127.50	126.01	126.01	684
02 Sep 14	126.01000 -1.76	127.78	126.01	127.77	500
01 Sep 14	127.77000 +0.00	127.78	127.77	127.78	104
29 Aug 14	127.77000 +0.00	128.19	127.77	127.78	4,432
28 Aug 14	127.77000 +0.00	128.19	127.77	127.77	828
27 Aug 14	127.77000 -0.23	127.80	127.77	127.80	512
26 Aug 14	128.00000 +0.00	128.09	127.90	128.00	1,128
25 Aug 14	128.00000 -1.00	128.01	128.00	128.01	1,140
22 Aug 14	129.00000 +0.00	129.01	129.00	129.01	540
21 Aug 14	129.00000 +0.00	129.00	128.90	129.00	720
20 Aug 14	129.00000 +0.00	129.01	128.77	129.00	1,704
19 Aug 14	129.00000 +0.00	129.05	128.50	129.01	1,000
18 Aug 14	129.00000 +0.00	130.00	129.00	129.00	3,104
15 Aug 14	129.00000 +0.00	129.30	129.00	129.00	132
14 Aug 14	129.00000 +0.50	129.10	128.15	128.51	2,076
13 Aug 14	128.50000 -0.60	129.10	128.50	129.10	1,260
12 Aug 14	129.10001 +1.10	129.10	127.50	127.80	3,320
11 Aug 14	128.00000 +0.40	129.00	127.60	127.60	1,564
08 Aug 14	127.60000 -1.63	129.22	127.60	129.22	524
07 Aug 14	129.23000 -0.52	129.75	128.30	129.75	616
06 Aug 14	129.75000 -0.05	129.80	129.70	129.80	332
05 Aug 14	129.80000 -0.20	129.99	128.55	129.99	268
04 Aug 14	130.00000 -3.01	132.95	125.00	132.95	4,740
01 Aug 14	133.00999 -2.39	135.45	133.00	135.45	1,152
31 Jul 14	135.39999 +0.00	135.40	135.00	135.40	1,000
30 Jul 14	135.39999 +0.39	135.50	135.00	135.01	1,308
29 Jul 14	135.00999 +1.47	135.45	133.01	133.54	1,384
28 Jul 14	133.53999 +3.54	133.54	124.00	130.21	1,204
25 Jul 14	130.00000 -12.30	142.30	130.00	142.30	2,636
24 Jul 14	142.30000 -0.69	142.99	142.30	142.99	13,964
23 Jul 14	142.99001 +0.20	143.00	142.94	142.94	3,200
22 Jul 14	142.78999 -0.16	142.94	142.78	142.94	472
21 Jul 14	142.95000 +0.14	142.95	142.78	142.78	3,088
18 Jul 14	142.81000 -0.69	142.82	142.81	142.82	264
17 Jul 14	143.50000 -0.49	143.98	143.00	143.98	248
16 Jul 14	143.99001 -0.01	143.99	143.99	143.99	164
15 Jul 14	144.00000 -5.50	149.50	143.10	144.50	3,236
14 Jul 14	149.50000 -3.10	152.60	149.00	152.60	1,204
11 Jul 14	152.60001 +0.00	153.20	151.75	153.20	1,136
10 Jul 14	152.60001 -1.40	154.00	152.60	154.00	952
09 Jul 14	154.00000 -0.95	154.95	153.94	154.95	1,672
08 Jul 14	154.95000 -0.05	155.00	154.38	155.00	1,248
07 Jul 14	155.00000 +0.00	155.00	154.79	155.00	988
04 Jul 14	155.00000 +0.00	155.00	155.00	155.00	860
03 Jul 14	155.00000 +0.00	155.00	154.99	155.00	476
02 Jul 14	155.00000 +0.00	155.00	155.00	155.00	380
01 Jul 14	155.00000 +0.01	155.00	154.99	154.99	364
30 Jun 14	154.99001 +0.00	155.00	154.99	154.99	1,048
27 Jun 14	154.99001 -0.01	155.00	154.99	155.00	932
26 Jun 14	155.00000 -0.30	155.30	154.80	155.30	1,244
25 Jun 14	155.30000 +0.25	155.30	154.95	155.05	1,168
24 Jun 14	155.05000 +0.05	155.05	155.00	155.00	784
23 Jun 14	155.00000 +0.00	155.00	155.00	155.00	204
20 Jun 14	155.00000 +0.00	155.05	154.85	155.00	948
19 Jun 14	155.00000 +0.50	155.00	154.47	154.50	3,096
18 Jun 14	154.50000 +0.00	154.50	154.00	154.00	856
17 Jun 14	154.50000 +0.50	154.50	153.50	154.00	1,120
16 Jun 14	154.00000 +1.00	154.00	153.00	153.00	1,008
13 Jun 14	153.00000 +0.70	153.00	152.00	152.30	3,752
12 Jun 14	152.30000 +0.35	152.50	150.96	151.96	1,900
11 Jun 14	151.95000 +1.95	152.00	150.00	150.00	1,712
10 Jun 14	150.00000 +3.06	152.00	146.94	146.94	3,644
09 Jun 14	146.94000 +2.95	146.94	143.99	144.00	2,464
06 Jun 14	143.99001 +4.99	143.99	140.00	140.00	27,808
05 Jun 14	139.00000 +7.00	139.00	134.51	134.90	12,664
04 Jun 14	132.00000 +0.00	132.48	131.20	132.20	5,336
03 Jun 14	132.00000 -0.68	132.66	132.00	132.66	1,756
02 Jun 14	132.67999 -0.07	132.70	132.39	132.70	836
30 May 14	132.75000 -0.25	133.00	132.75	133.00	2,000
29 May 14	133.00000 +0.00	133.00	133.00	133.00	116
28 May 14	133.00000 +0.13	133.00	132.87	132.87	3,384
27 May 14	132.87000 +0.08	132.87	132.70	132.79	1,864
26 May 14	132.78999 +0.00	132.79	132.66	132.79	580
23 May 14	132.78999 +0.05	132.79	132.69	132.69	720
22 May 14	132.74001 -0.10	132.84	132.74	132.84	88
21 May 14	132.84000 +0.00	132.84	132.84	132.84	4
20 May 14	132.84000 -0.02	132.84	132.84	132.84	4
19 May 14	132.86000 +0.21	132.86	132.45	132.66	3,192
16 May 14	132.64999 +0.00	132.65	132.50	132.50	304
15 May 14	132.64999 -0.20	132.80	132.65	132.80	440
14 May 14	132.85001 +0.01	132.85	132.84	132.84	8
13 May 14	132.84000 +0.01	132.84	132.84	132.84	4
12 May 14	132.83000 -0.10	132.93	132.77	132.93	2,092
09 May 14	132.92999 +0.01	132.93	132.93	132.93	2,468
08 May 14	132.92000 -0.08	133.00	132.92	132.99	192
07 May 14	133.00000 +0.00	133.01	133.00	133.01	872
06 May 14	133.00000 +0.00	133.00	132.93	132.99	872
05 May 14	133.00000 +0.00	133.00	132.96	133.00	604
02 May 14	133.00000 +0.00	133.00	133.00	133.00	360
30 Apr 14	133.00000 +0.00	133.00	132.99	132.99	224
29 Apr 14	133.00000 +0.00	133.01	133.00	133.00	332
28 Apr 14	133.00000 -0.01	133.01	132.99	133.01	1,188
25 Apr 14	133.00999 +0.01	133.01	133.00	133.00	612
24 Apr 14	133.00000 +0.00	133.00	132.99	133.00	308
23 Apr 14	133.00000 +0.20	133.00	132.80	132.80	2,944
22 Apr 14	132.80000 +0.02	132.80	132.77	132.78	2,804
17 Apr 14	132.78000 +0.01	132.78	132.75	132.77	1,260
16 Apr 14	132.77000 +0.02	132.77	132.60	132.75	868
15 Apr 14	132.75000 -0.15	132.82	132.70	132.74	440
14 Apr 14	132.89999 +0.00	133.00	132.74	132.90	984
11 Apr 14	132.89999 -0.24	133.29	132.90	133.14	1,596
10 Apr 14	133.14000 +0.00	133.29	133.14	133.17	748
09 Apr 14	133.14000 -0.02	133.17	133.14	133.16	392
08 Apr 14	133.16000 +0.01	133.16	133.05	133.15	788
07 Apr 14	133.14999 +0.10	133.15	133.00	133.05	396
04 Apr 14	133.05000 +0.05	133.05	133.00	133.00	432
03 Apr 14	133.00000 +0.26	133.00	132.74	132.74	2,388
02 Apr 14	132.74001 +0.14	132.74	132.60	132.60	2,924
01 Apr 14	132.60001 +0.00	132.62	132.60	132.60	432
31 Mar 14	132.60001 -0.10	132.70	132.60	132.70	26,504
28 Mar 14	132.70000 -0.07	132.77	132.66	132.77	2,792
27 Mar 14	132.77000 +0.02	132.90	132.75	132.75	1,204
26 Mar 14	132.75000 +0.30	132.89	132.40	132.45	1,752
25 Mar 14	132.45000 +0.05	132.90	132.40	132.40	700
24 Mar 14	132.39999 +0.40	132.40	132.00	132.00	3,220
21 Mar 14	132.00000 +1.60	132.00	130.40	130.40	2,960
20 Mar 14	130.39999 +0.40	130.40	129.30	129.95	2,048
19 Mar 14	130.00000 +8.20	130.00	121.80	121.80	4,924
18 Mar 14	121.80000 +1.35	122.90	120.45	120.45	2,440
17 Mar 14	120.45000 +0.46	120.45	119.98	119.99	7,676
14 Mar 14	119.99000 -0.01	120.00	119.99	120.00	1,304
13 Mar 14	120.00000 +0.00	120.00	119.99	120.00	756
12 Mar 14	120.00000 +0.00	120.01	119.99	120.01	744
11 Mar 14	120.00000 +0.00	120.00	119.99	120.00	1,536
10 Mar 14	120.00000 +0.00	120.00	120.00	120.00	5,344
07 Mar 14	120.00000 +0.00	120.00	119.85	120.00	1,896
06 Mar 14	120.00000 +1.05	120.00	118.95	118.95	6,488
05 Mar 14	118.95000 +0.00	118.95	118.95	118.95	36
04 Mar 14	118.95000 -0.02	118.97	118.95	118.97	1,656
03 Mar 14	118.97000 -0.01	119.00	118.97	119.00	256
28 Feb 14	118.98000 -0.01	118.99	118.98	118.99	364
27 Feb 14	118.99000 +0.02	118.99	118.97	118.97	1,408
26 Feb 14	118.97000 +0.22	118.97	118.75	118.75	2,484
25 Feb 14	118.75000 +0.10	118.75	118.68	118.70	1,672
24 Feb 14	118.65000 +0.00	118.70	118.65	118.65	896
21 Feb 14	118.65000 +0.01	118.65	118.64	118.64	600
20 Feb 14	118.64000 -0.21	119.44	118.40	118.85	6,580
19 Feb 14	118.85000 +0.28	118.85	118.50	118.58	5,800
18 Feb 14	118.57000 +0.08	118.57	118.45	118.49	872
17 Feb 14	118.49000 -0.14	118.64	118.49	118.63	3,928
14 Feb 14	118.63000 +0.00	118.63	118.50	118.63	3,052
13 Feb 14	118.63000 +0.01	118.64	118.40	118.63	3,048
12 Feb 14	118.62000 -0.01	118.75	118.55	118.75	1,648
11 Feb 14	118.63000 +0.63	119.05	118.50	118.51	6,256
10 Feb 14	118.00000 +0.25	118.07	117.75	117.75	2,424
07 Feb 14	117.75000 +0.30	117.75	117.38	117.50	2,456
06 Feb 14	117.45000 -0.10	117.75	117.45	117.56	2,636
05 Feb 14	117.55000 +0.39	117.55	117.16	117.16	1,488
04 Feb 14	117.16000 +0.00	117.50	116.96	117.16	8,604
03 Feb 14	117.16000 -0.14	117.50	117.16	117.30	3,660
31 Jan 14	117.30000 +0.30	117.38	116.90	117.00	3,348
30 Jan 14	117.00000 -0.03	117.03	117.00	117.03	416
29 Jan 14	117.03000 +0.13	117.26	116.91	116.91	484
28 Jan 14	116.90000 -0.10	117.00	116.90	117.00	80
27 Jan 14	117.00000 -0.25	117.25	116.75	117.25	14,156
24 Jan 14	117.25000 -0.74	118.00	117.25	117.99	4,140
23 Jan 14	117.99000 -0.01	118.25	117.99	118.00	3,120
22 Jan 14	118.00000 -0.75	118.75	118.00	118.75	1,760
21 Jan 14	118.75000 -0.22	119.00	118.75	118.97	940
20 Jan 14	118.97000 -0.03	119.01	118.97	119.00	736
17 Jan 14	119.00000 +5.39	119.00	113.61	113.61	3,340
16 Jan 14	113.61000 +0.01	113.65	113.60	113.60	436
15 Jan 14	113.60000 +0.05	113.60	113.35	113.55	2,548
14 Jan 14	113.55000 +0.40	113.55	113.50	113.55	1,172
13 Jan 14	113.15000 +1.36	113.15	111.79	111.79	3,628
10 Jan 14	111.79000 +0.01	111.79	111.77	111.78	132
09 Jan 14	111.78000 +0.00	111.78	111.78	111.78	188
08 Jan 14	111.78000 +0.10	111.85	111.67	111.68	920
07 Jan 14	111.68000 +0.01	111.68	111.67	111.67	264
06 Jan 14	111.67000 +0.00	111.67	111.67	111.67	316
03 Jan 14	111.67000 +0.01	111.67	111.65	111.66	624
02 Jan 14	111.66000 +0.00	111.66	111.66	111.66	4
31 Dec 13	111.66000 +0.01	111.66	111.65	111.65	96
30 Dec 13	111.65000 +0.00	111.65	111.65	111.65	4
27 Dec 13	111.65000 +0.00	111.85	111.65	111.65	516
24 Dec 13	111.65000 +0.00	111.66	111.65	111.65	336
23 Dec 13	111.65000 -0.25	111.90	111.65	111.90	124
20 Dec 13	111.90000 +0.15	111.90	111.65	111.75	960
19 Dec 13	111.75000 +0.10	111.75	111.65	111.65	344
18 Dec 13	111.65000 +0.00	111.66	111.65	111.65	524
17 Dec 13	111.65000 -0.07	111.74	111.65	111.72	824
16 Dec 13	111.72000 -0.03	111.75	111.65	111.75	1,012
13 Dec 13	111.75000 +0.05	111.75	111.75	111.75	348
12 Dec 13	111.70000 -0.01	111.71	111.70	111.71	144
11 Dec 13	111.71000 +0.11	111.71	111.71	111.71	4
10 Dec 13	111.60000 -0.10	111.70	111.60	111.70	884
09 Dec 13	111.70000 +0.00	112.00	111.60	111.70	596
06 Dec 13	111.70000 -0.30	112.00	111.60	112.00	988
05 Dec 13	112.00000 -0.50	112.50	111.55	112.50	1,324
04 Dec 13	112.50000 -5.52	118.02	108.01	118.02	4,912
03 Dec 13	118.02000 -0.48	118.43	118.02	118.43	488
02 Dec 13	118.50000 -0.06	118.57	118.50	118.56	3,388
29 Nov 13	118.56000 +0.01	118.56	118.55	118.55	612
28 Nov 13	118.55000 +0.00	118.55	118.55	118.55	124
27 Nov 13	118.55000 +0.00	118.56	118.55	118.55	152
26 Nov 13	118.55000 +0.00	118.55	118.55	118.55	124
25 Nov 13	118.55000 +0.01	118.55	118.53	118.54	436
22 Nov 13	118.54000 +0.01	118.54	118.53	118.53	1,408
21 Nov 13	118.53000 +0.00	118.53	118.53	118.53	4
20 Nov 13	118.53000 +0.01	118.53	118.53	118.53	152
19 Nov 13	118.52000 -0.01	118.53	118.52	118.53	288
18 Nov 13	118.53000 +0.00	118.53	118.53	118.53	264
15 Nov 13	118.53000 -0.01	118.54	118.53	118.54	804
14 Nov 13	118.54000 +0.01	118.54	118.53	118.53	24
13 Nov 13	118.53000 +0.01	118.53	118.52	118.52	252
12 Nov 13	118.52000 +0.00	118.52	118.52	118.52	40
11 Nov 13	118.52000 +0.00	118.52	118.52	118.52	4
08 Nov 13	118.52000 +0.00	118.52	118.52	118.52	44
07 Nov 13	118.52000 +0.02	118.52	118.50	118.50	244
06 Nov 13	118.50000 +0.00	118.50	118.50	118.50	144
05 Nov 13	118.50000 +0.00	118.50	118.50	118.50	32
04 Nov 13	118.50000 +0.26	118.50	118.24	118.24	220
01 Nov 13	118.24000 -0.36	118.61	118.24	118.60	644
31 Oct 13	118.60000 +0.36	118.60	118.24	118.25	2,136
30 Oct 13	118.24000 -0.01	118.25	118.24	118.25	24
29 Oct 13	118.25000 +0.01	118.25	118.24	118.24	20
28 Oct 13	118.24000 +0.00	118.24	118.24	118.24	36
25 Oct 13	118.24000 +0.00	118.24	118.24	118.24	324
24 Oct 13	118.24000 -0.01	118.25	118.24	118.25	64
23 Oct 13	118.25000 +0.25	118.25	118.00	118.00	1,104
22 Oct 13	118.00000 +0.20	118.00	117.80	117.80	2,228
21 Oct 13	117.80000 +0.00	117.90	117.69	117.69	2,300
18 Oct 13	117.80000 +0.00	117.80	117.80	117.80	24
17 Oct 13	117.80000 +0.45	117.80	117.80	117.80	284
16 Oct 13	117.35000 -0.35	117.70	117.35	117.70	764
15 Oct 13	117.70000 -0.02	117.72	117.58	117.72	448
14 Oct 13	117.72000 +0.00	117.72	117.72	117.72	304
11 Oct 13	117.72000 +0.01	117.72	117.72	117.72	120
10 Oct 13	117.71000 -0.89	118.60	117.71	118.60	1,108
09 Oct 13	118.60000 -0.40	119.00	118.60	119.00	284
08 Oct 13	119.00000 +0.00	119.01	118.60	119.01	1,172
07 Oct 13	119.00000 +0.00	119.00	119.00	119.00	204
04 Oct 13	119.00000 -0.10	119.10	119.00	119.10	8
03 Oct 13	119.10000 -0.10	119.20	119.10	119.20	556
02 Oct 13	119.20000 +0.00	119.20	119.20	119.20	104
01 Oct 13	119.20000 -0.36	119.56	119.20	119.56	372
30 Sep 13	119.56000 -0.44	119.56	119.56	119.56	480
27 Sep 13	120.00000 +0.00	120.00	120.00	120.00	1,648
26 Sep 13	120.00000 +0.00	120.00	119.90	120.00	1,440
25 Sep 13	120.00000 +0.00	120.00	120.00	120.00	1,260
24 Sep 13	120.00000 +0.00	120.00	119.99	119.99	164
23 Sep 13	120.00000 +0.00	120.00	119.99	120.00	728
20 Sep 13	120.00000 +0.00	120.00	120.00	120.00	1,204
19 Sep 13	120.00000 +0.00	120.00	119.70	119.75	5,880
18 Sep 13	120.00000 +0.00	120.00	119.90	120.00	3,220
17 Sep 13	120.00000 +0.00	120.10	120.00	120.00	10,996
16 Sep 13	120.00000 -0.23	120.00	119.12	119.99	1,160
13 Sep 13	120.23000 +1.73	120.23	118.51	118.51	30,148
12 Sep 13	118.50000 +0.74	118.50	117.76	117.76	1,072
11 Sep 13	117.76000 +0.41	117.76	117.35	117.35	128
10 Sep 13	117.35000 -0.06	117.55	117.32	117.40	1,680
09 Sep 13	117.41000 +0.01	117.41	117.40	117.40	460
06 Sep 13	117.40000 +0.10	117.55	117.30	117.30	888
05 Sep 13	117.30000 +0.00	117.55	117.30	117.30	172
04 Sep 13	117.30000 +0.20	117.30	117.10	117.10	2,040
03 Sep 13	117.10000 +0.00	117.15	117.09	117.15	1,048
02 Sep 13	117.10000 -0.05	117.15	117.10	117.15	600
30 Aug 13	117.15000 +0.03	117.15	117.12	117.12	1,772
29 Aug 13	117.12000 +0.00	117.12	117.12	117.12	24
28 Aug 13	117.12000 +0.02	117.12	117.04	117.10	1,772
27 Aug 13	117.10000 +0.00	117.10	116.95	116.95	584
26 Aug 13	117.10000 -1.80	117.55	117.10	117.10	2,020
23 Aug 13	118.90000 -0.19	119.09	118.90	119.09	1,068
22 Aug 13	119.09000 +0.00	119.10	119.09	119.09	184
21 Aug 13	119.09000 +0.00	119.09	119.09	119.09	4
20 Aug 13	119.09000 -0.41	119.81	118.98	119.50	1,088
19 Aug 13	119.50000 +0.15	119.84	119.35	119.35	576
16 Aug 13	119.35000 -0.13	119.47	119.35	119.47	540
15 Aug 13	119.48000 -0.27	119.74	119.48	119.74	760
14 Aug 13	119.75000 -0.15	119.90	119.75	119.90	596
13 Aug 13	119.90000 +0.00	120.00	119.90	119.90	148
12 Aug 13	119.90000 +0.25	119.99	119.65	119.65	508
09 Aug 13	119.65000 -0.55	120.20	119.65	119.99	3,184
08 Aug 13	120.20000 +1.22	120.33	118.98	118.98	4,400
07 Aug 13	118.98000 +0.00	118.98	118.98	118.98	2,508
06 Aug 13	118.98000 +0.23	119.00	118.98	119.00	3,776
05 Aug 13	118.75000 +0.41	118.95	118.34	118.34	1,672
02 Aug 13	118.34000 -0.02	118.36	118.34	118.36	388
01 Aug 13	118.36000 +0.03	118.36	118.33	118.33	9,832
31 Jul 13	118.33000 +2.63	118.33	115.70	115.95	576
30 Jul 13	115.70000 +0.75	115.70	114.95	114.95	732
29 Jul 13	114.95000 +0.00	115.00	114.95	114.95	1,168
26 Jul 13	114.95000 +0.95	114.95	113.99	114.00	3,768
25 Jul 13	114.00000 +0.00	114.00	113.50	114.00	1,960
24 Jul 13	114.00000 +4.00	115.75	109.97	109.97	8,216
23 Jul 13	110.00000 +3.20	110.20	106.96	106.96	3,716
22 Jul 13	106.80000 +3.65	106.80	103.20	103.20	9,144
19 Jul 13	103.15000 +2.15	104.00	101.00	101.00	3,256
18 Jul 13	101.00000 +1.00	101.00	99.99	100.00	1,208
17 Jul 13	100.00000 +1.00	100.00	99.00	99.00	1,796
16 Jul 13	99.00000 +0.95	99.00	98.05	98.06	2,904
15 Jul 13	98.05000 +0.17	98.05	97.88	97.88	3,312
12 Jul 13	97.88000 +0.13	97.88	97.75	97.75	2,104
11 Jul 13	97.75000 +0.00	97.75	97.75	97.75	4
10 Jul 13	97.75000 +0.04	97.75	97.71	97.71	1,296
09 Jul 13	97.71000 +0.01	97.71	97.70	97.70	3,140
08 Jul 13	97.70000 +0.00	97.70	97.70	97.70	4
05 Jul 13	97.70000 +0.00	97.70	97.70	97.70	4
04 Jul 13	97.70000 +0.00	97.70	97.70	97.70	4
03 Jul 13	97.70000 +0.00	97.70	97.70	97.70	4
02 Jul 13	97.70000 +0.00	97.71	97.70	97.70	272
01 Jul 13	97.70000 +0.02	97.70	97.70	97.70	32
28 Jun 13	97.68000 +0.13	97.69	97.68	97.69	44
27 Jun 13	97.55000 -0.35	97.91	97.55	97.90	556
26 Jun 13	97.90000 +0.00	97.90	97.90	97.90	4
25 Jun 13	97.90000 +0.00	97.90	97.90	97.90	164
24 Jun 13	97.90000 +0.00	97.90	97.90	97.90	4
21 Jun 13	97.90000 +0.01	97.90	97.89	97.89	648
20 Jun 13	97.89000 +0.00	97.89	97.88	97.89	1,368
19 Jun 13	97.89000 +0.01	97.89	97.88	97.88	236
18 Jun 13	97.88000 +0.00	97.88	97.88	97.88	4
17 Jun 13	97.88000 +0.00	97.88	97.49	97.88	792
14 Jun 13	97.88000 +0.00	97.88	97.88	97.88	204
13 Jun 13	97.88000 -0.07	98.01	97.65	97.95	2,084
12 Jun 13	97.95000 -0.05	98.03	97.95	98.00	2,732
11 Jun 13	98.00000 +0.05	98.00	97.95	97.95	3,728
10 Jun 13	97.95000 +0.00	97.95	97.95	97.95	196
07 Jun 13	97.95000 +0.00	97.95	97.95	97.95	104
06 Jun 13	97.95000 -0.01	97.96	97.95	97.96	304
05 Jun 13	97.96000 -0.04	98.00	97.96	97.98	1,008
04 Jun 13	98.00000 -0.01	98.02	98.00	98.01	2,908
03 Jun 13	98.01000 +0.00	98.04	98.00	98.01	4,880
31 May 13	98.01000 +0.01	98.01	98.00	98.00	1,964
30 May 13	98.00000 +0.00	98.00	98.00	98.00	4
29 May 13	98.00000 +0.00	98.00	98.00	98.00	4
28 May 13	98.00000 +0.00	98.04	98.00	98.00	1,788
27 May 13	98.00000 +0.00	98.04	98.00	98.00	248
24 May 13	98.00000 +2.00	99.00	96.01	96.01	2,692
23 May 13	96.00000 +1.20	96.00	94.81	94.81	4,308
22 May 13	94.80000 +0.00	94.80	94.80	94.80	24
21 May 13	94.80000 +0.00	94.80	94.80	94.80	4
20 May 13	94.80000 +0.00	94.80	94.80	94.80	244
17 May 13	94.80000 +0.00	94.85	94.80	94.80	128
16 May 13	94.80000 +0.20	94.80	94.60	94.60	840
15 May 13	94.60000 +0.00	94.60	94.60	94.60	48
14 May 13	94.60000 +0.52	94.60	94.08	94.08	3,344
13 May 13	94.08000 +0.00	94.08	94.08	94.08	324
10 May 13	94.08000 +0.00	94.08	94.08	94.08	208
09 May 13	94.08000 +0.00	94.08	94.08	94.08	4
08 May 13	94.08000 +0.00	94.08	94.08	94.08	4
07 May 13	94.08000 -0.07	94.15	94.08	94.15	484
06 May 13	94.15000 -0.33	94.48	94.15	94.48	1,392
03 May 13	94.48000 +0.00	94.48	94.48	94.48	204
02 May 13	94.48000 +0.00	94.48	94.48	94.48	4
30 Apr 13	94.48000 +0.40	94.48	94.08	94.08	2,816
29 Apr 13	94.08000 +0.00	94.08	94.08	94.08	48
26 Apr 13	94.08000 +0.00	94.08	94.08	94.08	252
25 Apr 13	94.08000 -0.12	94.20	94.08	94.20	736
24 Apr 13	94.20000 +0.01	94.20	94.00	94.19	256
23 Apr 13	94.19000 -0.03	94.25	94.00	94.25	3,396
22 Apr 13	94.22000 +0.00	94.22	94.22	94.22	764
19 Apr 13	94.22000 +0.22	94.22	94.00	94.00	2,344
18 Apr 13	94.00000 +0.27	94.00	93.73	93.73	668
17 Apr 13	93.73000 -0.09	93.82	93.73	93.82	17,904
16 Apr 13	93.82000 +0.00	93.82	93.82	93.82	4
15 Apr 13	93.82000 -0.45	94.48	93.82	94.27	58,232
12 Apr 13	94.27000 -0.73	95.00	94.27	95.00	840
11 Apr 13	95.00000 -0.40	95.51	94.99	95.51	3,836
10 Apr 13	95.40000 +0.07	95.40	95.30	95.33	856
09 Apr 13	95.33000 -0.17	95.50	95.33	95.50	476
08 Apr 13	95.50000 -0.05	95.55	95.49	95.55	360
05 Apr 13	95.55000 +0.00	95.55	95.54	95.55	336
04 Apr 13	95.55000 -0.04	95.59	95.52	95.59	420
03 Apr 13	95.59000 +0.00	95.59	95.52	95.59	1,016
02 Apr 13	95.59000 +0.59	95.59	94.69	94.69	1,784
28 Mar 13	95.00000 +1.07	95.00	93.93	93.93	4,644
27 Mar 13	93.93000 +0.01	93.93	93.91	93.92	196
26 Mar 13	93.92000 -0.03	93.96	93.92	93.95	252
25 Mar 13	93.95000 +0.01	93.95	93.94	93.94	108
22 Mar 13	93.94000 +0.00	93.95	93.00	93.94	440
21 Mar 13	93.94000 -0.06	94.00	93.01	94.00	504
20 Mar 13	94.00000 +0.00	94.00	93.05	94.00	272
19 Mar 13	94.00000 -0.40	94.41	93.05	94.40	496
18 Mar 13	94.40000 -1.19	95.60	93.05	95.59	776
15 Mar 13	95.59000 +0.32	95.59	91.02	95.27	4,160
14 Mar 13	95.27000 -0.06	95.54	94.55	95.33	2,036
13 Mar 13	95.33000 +0.01	95.33	95.32	95.32	188
12 Mar 13	95.32000 -0.17	95.49	95.32	95.49	328
11 Mar 13	95.49000 -0.12	95.62	95.40	95.61	1,588
08 Mar 13	95.61000 +0.00	95.62	95.60	95.61	352
07 Mar 13	95.61000 +0.01	95.61	95.60	95.60	164
06 Mar 13	95.60000 +0.00	95.61	95.50	95.60	812
05 Mar 13	95.60000 -0.39	96.00	94.50	95.99	1,816
04 Mar 13	95.99000 +0.00	96.00	95.99	95.99	304
01 Mar 13	95.99000 +0.01	95.99	95.76	95.98	728
28 Feb 13	95.98000 -0.02	96.00	95.80	96.00	2,256
27 Feb 13	96.00000 -0.44	96.45	95.80	96.44	644
26 Feb 13	96.44000 -0.21	96.65	95.52	96.65	1,092
25 Feb 13	96.65000 -0.60	97.30	96.50	97.25	1,120
22 Feb 13	97.25000 +0.05	97.25	97.00	97.20	1,408
21 Feb 13	97.20000 +0.01	97.20	96.75	97.19	736
20 Feb 13	97.19000 -0.44	97.64	96.90	97.32	2,260
19 Feb 13	97.63000 +0.01	97.63	97.62	97.62	172
18 Feb 13	97.62000 +0.12	98.34	97.36	97.50	2,064
15 Feb 13	97.50000 +0.41	97.50	97.10	97.10	2,836
14 Feb 13	97.09000 +0.03	97.09	97.06	97.06	816
13 Feb 13	97.06000 +0.00	97.06	97.06	97.06	480
12 Feb 13	97.06000 -0.01	97.09	97.06	97.08	1,024
11 Feb 13	97.07000 -0.02	97.10	96.95	97.09	1,004
08 Feb 13	97.09000 +0.09	97.09	96.90	96.95	2,012
07 Feb 13	97.00000 +0.00	97.06	97.00	97.00	408
06 Feb 13	97.00000 +0.00	97.02	97.00	97.00	468
05 Feb 13	97.00000 -1.00	98.00	97.00	98.00	608
04 Feb 13	98.00000 -0.69	98.00	97.00	98.00	1,504
01 Feb 13	98.69000 +0.69	99.78	98.00	99.78	2,528
31 Jan 13	98.00000 +1.51	98.00	96.01	96.49	2,924
30 Jan 13	96.49000 +0.59	96.49	95.89	95.90	3,100
29 Jan 13	95.90000 +0.75	96.10	95.00	95.15	3,848
28 Jan 13	95.15000 +0.15	95.15	94.85	95.00	2,212
25 Jan 13	95.00000 +0.15	95.00	94.76	94.85	5,648
24 Jan 13	94.85000 +0.10	94.85	94.00	94.76	4,216
23 Jan 13	94.75000 -0.15	94.80	93.00	94.00	5,444
22 Jan 13	94.90000 +7.16	94.90	87.75	87.75	16,544
21 Jan 13	87.74000 +1.24	87.85	86.50	86.60	4,896
18 Jan 13	86.50000 +0.40	86.50	86.10	86.10	2,460
17 Jan 13	86.10000 +0.15	86.10	85.95	85.95	3,196
16 Jan 13	85.95000 +0.00	85.99	85.95	85.95	220
15 Jan 13	85.95000 -0.05	86.00	85.95	86.00	660
14 Jan 13	86.00000 +2.24	86.00	83.76	83.91	6,792
11 Jan 13	83.76000 +0.41	83.76	83.70	83.70	888
10 Jan 13	83.35000 +0.04	83.50	83.31	83.31	800
09 Jan 13	83.31000 -0.59	83.99	83.30	83.90	5,672
08 Jan 13	83.90000 +0.40	83.90	83.52	83.52	888
07 Jan 13	83.50000 +0.50	83.62	83.00	83.00	6,920
04 Jan 13	83.00000 +0.80	83.00	82.20	82.21	2,660
03 Jan 13	82.20000 +0.22	82.20	81.95	81.98	2,448
02 Jan 13	81.98000 +0.00	81.99	81.98	81.99	32
31 Dec 12	81.98000 +0.53	81.98	81.45	81.45	2,440
28 Dec 12	81.45000 +0.00	81.45	81.45	81.45	4
27 Dec 12	81.45000 +0.00	81.55	81.45	81.45	412
24 Dec 12	81.45000 +0.18	81.60	81.28	81.28	1,976
21 Dec 12	81.27000 -0.19	81.46	80.90	81.46	1,640
20 Dec 12	81.46000 +0.01	81.46	81.26	81.45	1,812
19 Dec 12	81.45000 +0.85	81.50	80.45	80.60	3,156
18 Dec 12	80.60000 +0.62	80.60	80.00	80.00	83,952
17 Dec 12	79.98000 +1.10	79.98	79.00	79.00	704
14 Dec 12	78.88000 +0.51	79.00	78.37	78.37	852
13 Dec 12	78.37000 +0.26	78.74	78.11	78.11	3,312
12 Dec 12	78.11000 -0.44	78.56	78.11	78.55	1,628
11 Dec 12	78.55000 +1.90	78.55	76.64	76.65	3,968
10 Dec 12	76.65000 +0.67	76.74	76.10	76.10	6,660
07 Dec 12	75.98000 -0.01	75.99	75.87	75.99	1,840
06 Dec 12	75.99000 -0.02	76.01	75.89	76.01	2,284
05 Dec 12	76.01000 +0.01	76.01	75.88	76.01	676
04 Dec 12	76.00000 +0.00	76.01	75.90	76.00	708
03 Dec 12	76.00000 -0.01	76.02	75.92	76.01	3,200
30 Nov 12	76.01000 +0.03	76.01	75.96	76.00	210,420
29 Nov 12	75.98000 -0.02	76.00	75.98	76.00	576
28 Nov 12	76.00000 +0.00	76.00	75.98	76.00	1,396
27 Nov 12	76.00000 +0.02	76.00	75.95	75.98	1,608
26 Nov 12	75.98000 -0.03	76.01	75.98	76.00	1,092
23 Nov 12	76.01000 +0.01	76.01	75.99	76.01	1,492
22 Nov 12	76.00000 +0.00	76.01	76.00	76.01	1,212
21 Nov 12	76.00000 -0.03	76.03	76.00	76.03	1,076
20 Nov 12	76.03000 +0.03	76.03	76.00	76.02	2,088
19 Nov 12	76.00000 -0.07	76.07	76.00	76.07	2,260
16 Nov 12	76.07000 +0.04	76.10	76.00	76.03	4,088
15 Nov 12	76.03000 +0.01	76.03	75.95	76.02	1,680
14 Nov 12	76.02000 +0.11	76.02	75.98	76.00	2,296
13 Nov 12	75.91000 -0.09	76.02	75.91	76.00	2,116
12 Nov 12	76.00000 -0.01	76.02	76.00	76.01	1,072
09 Nov 12	76.01000 +0.00	76.03	76.00	76.02	3,116
08 Nov 12	76.01000 +0.00	76.03	76.01	76.03	1,280
07 Nov 12	76.01000 -0.02	76.03	76.01	76.03	2,204
06 Nov 12	76.03000 +0.00	76.03	76.01	76.03	3,212
05 Nov 12	76.03000 -0.07	76.15	76.03	76.15	4,300
02 Nov 12	76.10000 +0.01	76.10	76.08	76.09	1,052
01 Nov 12	76.09000 +0.00	76.09	76.09	76.09	396
31 Oct 12	76.09000 +0.01	76.09	76.05	76.08	704
30 Oct 12	76.08000 +0.01	76.08	76.04	76.07	1,616
29 Oct 12	76.07000 +0.02	76.07	76.05	76.05	40,520
26 Oct 12	76.05000 +0.00	76.06	76.05	76.06	1,412
25 Oct 12	76.05000 +0.01	76.08	76.04	76.04	956
24 Oct 12	76.04000 +0.01	76.04	76.00	76.03	3,120
23 Oct 12	76.03000 -0.05	76.08	76.03	76.08	1,004
22 Oct 12	76.08000 -0.01	76.09	76.08	76.09	824
19 Oct 12	76.09000 +0.01	76.09	75.99	76.09	2,864
18 Oct 12	76.08000 +0.03	76.09	76.02	76.05	1,392
17 Oct 12	76.05000 +0.04	76.10	76.01	76.01	1,444
16 Oct 12	76.01000 +0.01	76.01	76.00	76.01	1,088
15 Oct 12	76.00000 -0.03	76.04	76.00	76.02	1,036
12 Oct 12	76.03000 +0.02	76.03	75.98	76.01	1,192
11 Oct 12	76.01000 +0.06	76.01	75.94	75.94	1,480
10 Oct 12	75.95000 -0.05	76.00	75.90	76.00	680
09 Oct 12	76.00000 +0.00	76.00	75.95	76.00	896
08 Oct 12	76.00000 +0.00	76.01	75.99	76.00	1,612
05 Oct 12	76.00000 +0.00	76.00	75.90	76.00	1,840
04 Oct 12	76.00000 +0.00	77.00	76.00	76.00	40,280
03 Oct 12	76.00000 +0.00	76.05	75.88	76.05	2,076
02 Oct 12	76.00000 -2.74	78.74	76.00	78.74	2,528
01 Oct 12	78.74000 -0.26	79.00	78.55	79.00	1,228
28 Sep 12	79.00000 -2.40	81.35	79.00	81.35	2,036
27 Sep 12	81.40000 -0.85	82.23	81.40	82.23	2,776
26 Sep 12	82.25000 -0.97	83.22	82.25	83.22	5,336
25 Sep 12	83.22000 -0.22	83.44	83.22	83.42	1,864
24 Sep 12	83.44000 -0.11	83.55	83.44	83.55	2,636
21 Sep 12	83.55000 +0.05	83.55	83.35	83.50	6,072
20 Sep 12	83.50000 -0.09	83.59	83.49	83.59	1,772
19 Sep 12	83.59000 -0.06	83.65	83.59	83.65	1,320
18 Sep 12	83.65000 +0.05	83.65	83.59	83.60	692
17 Sep 12	83.60000 +0.00	83.60	83.49	83.60	756
14 Sep 12	83.60000 +0.14	83.65	83.45	83.46	2,236
13 Sep 12	83.46000 +0.00	83.46	83.46	83.46	104
12 Sep 12	83.46000 +0.00	83.46	83.44	83.46	716
11 Sep 12	83.46000 +0.00	83.46	83.46	83.46	444
10 Sep 12	83.46000 +0.01	83.46	83.45	83.45	652
07 Sep 12	83.45000 +0.01	83.45	83.44	83.44	84
06 Sep 12	83.44000 +0.00	83.44	83.44	83.44	164
05 Sep 12	83.44000 +0.04	83.44	83.41	83.41	164
04 Sep 12	83.40000 -0.01	83.41	83.40	83.41	788
03 Sep 12	83.41000 +0.00	83.41	83.40	83.41	176
31 Aug 12	83.41000 +0.01	83.41	83.40	83.40	1,444
30 Aug 12	83.40000 +0.20	83.40	83.18	83.20	1,140
29 Aug 12	83.20000 +0.00	83.20	83.20	83.20	184
28 Aug 12	83.20000 -1.80	83.21	83.19	83.20	1,076
27 Aug 12	85.00000 +0.00	85.02	85.00	85.00	164
24 Aug 12	85.00000 +0.00	85.02	84.99	85.00	576
23 Aug 12	85.00000 +0.01	85.10	84.99	84.99	3,452
22 Aug 12	84.99000 -0.05	85.05	84.99	85.00	716
21 Aug 12	85.04000 +0.00	85.04	85.00	85.04	684
20 Aug 12	85.04000 +0.00	85.04	85.00	85.04	868
17 Aug 12	85.04000 +0.04	85.04	85.00	85.00	476
16 Aug 12	85.00000 -0.01	85.01	85.00	85.01	184
15 Aug 12	85.01000 +0.01	85.01	85.00	85.00	556
14 Aug 12	85.00000 +0.00	85.10	85.00	85.00	492
13 Aug 12	85.00000 -0.10	85.28	85.00	85.10	1,232
10 Aug 12	85.10000 +0.02	85.15	85.08	85.08	632
09 Aug 12	85.08000 -0.01	85.10	85.04	85.09	1,548
08 Aug 12	85.09000 +0.00	85.09	85.04	85.09	628
07 Aug 12	85.09000 +0.04	85.09	85.04	85.05	392
06 Aug 12	85.05000 +0.00	85.10	85.05	85.06	412
03 Aug 12	85.05000 +0.00	85.10	85.05	85.05	264
02 Aug 12	85.05000 +0.05	85.05	85.00	85.00	52
01 Aug 12	85.00000 +0.05	85.00	84.95	84.95	2,448
31 Jul 12	84.95000 +0.00	84.95	84.95	84.95	116
30 Jul 12	84.95000 +0.10	84.95	84.85	84.85	28
27 Jul 12	84.85000 -0.05	85.01	84.85	85.01	1,968
26 Jul 12	84.90000 +0.00	85.00	84.90	84.90	2,544
25 Jul 12	84.90000 +0.71	84.90	84.19	84.19	1,580
24 Jul 12	84.19000 +0.04	84.19	84.15	84.15	24
23 Jul 12	84.15000 +0.15	84.15	83.95	84.00	904
20 Jul 12	84.00000 +0.00	84.00	83.95	84.00	4,644
19 Jul 12	84.00000 +0.26	84.00	83.74	83.74	6,004
18 Jul 12	83.74000 +0.00	83.74	83.74	83.74	36
17 Jul 12	83.74000 +0.77	83.74	82.97	83.00	1,152
16 Jul 12	82.97000 +0.00	82.97	82.97	82.97	148
13 Jul 12	82.97000 -0.09	83.00	82.00	83.00	3,048
12 Jul 12	83.06000 +0.00	83.06	83.00	83.06	268
11 Jul 12	83.06000 -0.22	83.29	83.06	83.28	932
10 Jul 12	83.28000 +0.00	83.28	83.28	83.28	4
09 Jul 12	83.28000 +0.00	83.28	83.28	83.28	444
06 Jul 12	83.28000 +0.00	83.36	82.90	83.36	240
05 Jul 12	83.28000 +0.28	83.28	82.90	83.28	1,340
04 Jul 12	83.00000 +0.00	83.01	83.00	83.01	472
03 Jul 12	83.00000 -0.90	83.90	83.00	83.20	980
02 Jul 12	83.90000 +0.34	83.90	83.56	83.56	1,432
29 Jun 12	83.56000 +3.81	83.56	79.75	79.75	3,604
28 Jun 12	79.75000 +0.46	79.75	79.29	79.29	700
27 Jun 12	79.29000 -0.05	79.35	79.00	79.34	412
26 Jun 12	79.34000 +0.05	79.35	78.60	79.29	524
25 Jun 12	79.29000 +0.00	79.29	79.29	79.29	8
22 Jun 12	79.29000 -0.46	79.75	78.60	79.75	1,144
21 Jun 12	79.75000 -0.79	80.51	79.30	80.51	580
20 Jun 12	80.54000 -0.31	80.85	78.00	80.80	6,320
19 Jun 12	80.85000 +0.05	80.85	80.50	80.80	53,660
18 Jun 12	80.80000 +0.00	80.80	80.60	80.80	504
15 Jun 12	80.80000 +0.00	80.80	80.55	80.80	556
14 Jun 12	80.80000 -1.20	81.75	80.10	81.75	6,440
13 Jun 12	82.00000 -1.55	83.50	82.00	83.50	3,692
12 Jun 12	83.55000 -0.52	84.07	83.55	84.07	1,108
11 Jun 12	84.07000 +0.02	84.10	84.05	84.05	76,972
08 Jun 12	84.05000 +0.05	84.05	83.79	84.00	7,492
07 Jun 12	84.00000 +0.00	84.02	83.90	84.00	14,132
06 Jun 12	84.00000 +0.00	84.00	83.77	84.00	624
05 Jun 12	84.00000 -0.19	84.36	84.00	84.22	832
04 Jun 12	84.19000 -0.02	84.21	84.19	84.21	384
01 Jun 12	84.21000 +0.01	84.21	84.19	84.20	420
31 May 12	84.20000 +0.00	84.25	84.20	84.25	2,320
30 May 12	84.20000 +0.01	84.20	84.20	84.20	756
29 May 12	84.19000 +0.70	84.20	83.43	83.49	1,936
28 May 12	83.49000 +0.05	83.49	83.44	83.44	136
25 May 12	83.44000 -0.04	83.48	82.80	83.48	29,976
24 May 12	83.48000 -0.52	84.95	83.48	84.50	7,836
23 May 12	84.00000 +0.00	84.00	84.00	84.00	100
22 May 12	84.00000 +0.04	84.00	83.80	83.96	336
21 May 12	83.96000 +0.44	83.96	83.52	83.52	1,024
18 May 12	83.52000 +0.27	83.52	83.50	83.52	2,084
17 May 12	83.25000 -0.25	83.50	83.25	83.50	84
16 May 12	83.50000 +0.00	83.50	83.50	83.50	60
15 May 12	83.50000 +0.00	83.50	83.50	83.50	60
14 May 12	83.50000 -0.01	83.51	83.50	83.51	112
11 May 12	83.51000 -0.54	83.84	83.40	83.84	1,704
10 May 12	84.05000 -0.01	84.06	84.05	84.06	204
09 May 12	84.06000 -0.74	84.80	84.06	84.80	2,128
08 May 12	84.80000 +0.05	84.80	84.75	84.75	692
07 May 12	84.75000 +0.04	84.75	84.71	84.71	88
04 May 12	84.71000 -0.28	84.99	84.30	84.99	42,064
03 May 12	84.99000 -0.01	85.00	84.99	85.00	72
02 May 12	85.00000 -0.18	85.18	85.00	85.18	728
30 Apr 12	85.18000 +0.00	85.20	85.18	85.18	4,684
27 Apr 12	85.18000 -0.46	85.64	85.18	85.64	1,124
26 Apr 12	85.64000 +0.00	85.64	85.64	85.64	224
25 Apr 12	85.64000 +0.00	85.65	85.64	85.65	884
24 Apr 12	85.64000 +0.00	85.64	85.64	85.64	84
23 Apr 12	85.64000 -0.11	85.75	85.64	85.75	348
20 Apr 12	85.75000 -0.01	85.78	85.75	85.76	1,120
19 Apr 12	85.76000 -0.04	85.79	85.64	85.78	16,912
18 Apr 12	85.80000 +0.00	85.80	85.79	85.80	252
17 Apr 12	85.80000 +0.00	85.80	85.80	85.80	336
16 Apr 12	85.80000 -0.10	85.85	85.65	85.85	2,232
13 Apr 12	85.90000 +0.00	85.90	85.65	85.90	3,104
12 Apr 12	85.90000 +0.41	85.90	85.49	85.49	544
11 Apr 12	85.49000 +0.64	85.49	84.28	85.30	2,580
10 Apr 12	84.85000 +0.00	86.10	84.85	85.99	6,748
05 Apr 12	84.85000 +0.66	84.85	84.19	84.19	3,468
04 Apr 12	84.19000 -0.01	84.20	84.19	84.20	492
03 Apr 12	84.20000 +0.70	84.50	83.44	83.50	1,796
02 Apr 12	83.50000 -0.40	83.90	83.50	83.90	152
30 Mar 12	83.90000 +0.78	83.90	83.12	83.12	2,112
29 Mar 12	83.12000 +0.00	83.12	83.12	83.12	456
28 Mar 12	83.12000 +0.00	83.12	83.12	83.12	164
27 Mar 12	83.12000 +0.12	83.12	82.90	82.92	1,884
26 Mar 12	83.00000 +0.31	83.00	82.69	82.69	21,404
23 Mar 12	82.69000 +0.00	82.80	82.69	82.69	240
22 Mar 12	82.69000 +0.43	82.69	82.26	82.26	588
21 Mar 12	82.26000 +0.82	82.26	81.44	81.44	1,624
20 Mar 12	81.44000 +0.44	81.44	80.26	80.26	2,524
19 Mar 12	81.00000 +0.00	81.01	80.96	81.00	1,040
16 Mar 12	81.00000 -0.19	82.55	80.44	81.19	5,144
15 Mar 12	81.19000 -0.01	81.39	80.57	81.39	1,316
14 Mar 12	81.20000 -1.30	82.50	79.00	82.50	2,944
13 Mar 12	82.50000 -0.60	83.10	82.00	83.10	968
12 Mar 12	83.10000 -0.52	83.80	83.10	83.80	536
09 Mar 12	83.62000 -0.28	83.89	83.62	83.89	784
08 Mar 12	83.90000 -0.02	84.00	83.85	83.92	1,144
07 Mar 12	83.92000 -0.08	84.00	83.92	84.00	1,004
06 Mar 12	84.00000 +0.08	84.00	83.92	83.92	208
05 Mar 12	83.92000 +0.00	84.00	83.92	83.92	136
02 Mar 12	83.92000 -0.08	84.00	83.92	84.00	276
01 Mar 12	84.00000 +0.00	84.45	83.50	84.00	1,080
29 Feb 12	84.00000 -0.50	84.50	84.00	84.50	888
28 Feb 12	84.50000 +0.00	84.50	84.49	84.49	248
27 Feb 12	84.50000 +0.00	84.50	84.50	84.50	236
24 Feb 12	84.50000 -0.35	84.85	84.50	84.85	1,096
23 Feb 12	84.85000 +0.35	84.85	84.50	84.50	2,180
22 Feb 12	84.50000 +0.08	84.50	84.41	84.42	2,516
21 Feb 12	84.42000 +0.02	84.44	84.39	84.40	3,164
20 Feb 12	84.40000 +0.01	84.40	84.39	84.39	1,476
17 Feb 12	84.39000 +0.00	84.39	84.39	84.39	364
16 Feb 12	84.39000 +0.42	84.39	83.65	83.97	3,196
15 Feb 12	83.97000 -0.43	84.40	83.97	84.40	3,032
14 Feb 12	84.40000 +0.00	84.40	84.39	84.40	856
13 Feb 12	84.40000 +0.00	84.40	84.24	84.40	1,124
10 Feb 12	84.40000 +0.40	84.40	84.00	84.00	4,024
09 Feb 12	84.00000 +0.03	84.39	83.96	83.97	2,772
08 Feb 12	83.97000 -0.03	84.23	83.97	83.99	760
07 Feb 12	84.00000 -0.40	84.39	84.00	84.39	712
06 Feb 12	84.40000 +0.41	84.40	83.50	83.50	3,596
03 Feb 12	83.99000 +0.28	84.00	82.80	83.71	8,236
02 Feb 12	83.71000 +1.21	83.71	82.50	82.50	3,972
01 Feb 12	82.50000 +0.54	82.74	81.96	81.96	1,572
31 Jan 12	81.96000 +0.47	81.96	81.45	81.45	5,608
30 Jan 12	81.49000 -0.01	81.50	81.49	81.50	532
27 Jan 12	81.50000 -0.39	81.89	81.50	81.89	252
26 Jan 12	81.89000 +0.47	81.89	80.96	81.42	2,716
25 Jan 12	81.42000 -0.58	82.00	81.42	82.00	1,180
24 Jan 12	82.00000 +0.00	82.25	81.74	82.00	1,236
23 Jan 12	82.00000 -0.50	82.50	81.80	82.50	1,352
20 Jan 12	82.50000 +0.30	82.50	82.00	82.20	1,872
19 Jan 12	82.20000 +0.40	82.20	81.80	81.89	1,444
18 Jan 12	81.80000 +0.06	81.80	81.73	81.74	548
17 Jan 12	81.74000 +0.05	81.74	81.67	81.69	720
16 Jan 12	81.69000 +0.02	81.70	81.40	81.67	1,284
13 Jan 12	81.67000 +0.67	81.67	81.00	81.00	1,504
12 Jan 12	81.00000 -0.20	81.28	80.89	81.20	1,052
11 Jan 12	81.20000 -0.07	81.27	81.04	81.27	316
10 Jan 12	81.27000 -0.10	81.65	81.00	81.37	12,696
09 Jan 12	81.37000 -0.03	81.40	80.78	81.40	2,012
06 Jan 12	81.40000 +0.75	81.73	80.80	81.39	1,436
05 Jan 12	80.65000 +0.65	81.79	80.65	81.00	10,272
04 Jan 12	80.00000 -0.05	80.50	80.00	80.05	1,004
03 Jan 12	80.05000 +0.50	80.24	79.55	79.55	1,588
02 Jan 12	79.55000 +0.05	79.65	79.50	79.50	1,240
30 Dec 11	79.50000 +1.01	79.50	78.05	78.49	3,296
29 Dec 11	78.49000 +0.14	78.50	78.35	78.35	1,656
28 Dec 11	78.35000 +0.05	78.35	78.05	78.35	844
27 Dec 11	78.30000 +0.00	78.30	78.15	78.30	432
23 Dec 11	78.30000 +0.00	78.30	78.22	78.30	596
22 Dec 11	78.30000 -0.50	78.80	77.32	78.80	3,268
21 Dec 11	78.80000 +0.00	79.00	78.49	78.80	2,476
20 Dec 11	78.80000 +0.00	79.00	78.80	78.80	16,104
19 Dec 11	78.80000 +0.03	78.80	78.77	78.77	388
16 Dec 11	78.77000 +0.03	78.77	78.69	78.74	988
15 Dec 11	78.74000 +0.04	78.74	78.70	78.70	124
14 Dec 11	78.70000 +0.15	78.70	78.50	78.54	744
13 Dec 11	78.55000 +0.00	78.55	78.55	78.55	52
12 Dec 11	78.55000 +0.05	78.55	78.45	78.50	10,952
09 Dec 11	78.50000 +0.00	78.61	78.40	78.50	3,716
08 Dec 11	78.50000 +0.00	78.63	78.40	78.40	24,424
07 Dec 11	78.50000 +0.28	78.50	78.21	78.22	944
06 Dec 11	78.22000 +0.01	78.22	78.21	78.21	88
05 Dec 11	78.21000 -0.78	79.00	78.21	78.99	4,736
02 Dec 11	78.99000 +0.73	78.99	78.19	78.26	2,248
01 Dec 11	78.26000 -0.74	78.63	78.26	78.63	1,324
30 Nov 11	79.00000 +0.20	79.00	78.01	78.80	2,044
29 Nov 11	78.80000 +0.11	78.80	78.65	78.69	368
28 Nov 11	78.69000 +0.99	78.69	77.56	77.70	1,180
25 Nov 11	77.70000 +0.00	77.80	77.29	77.70	3,116
24 Nov 11	77.70000 +0.85	77.70	76.85	76.85	2,356
23 Nov 11	76.85000 -0.15	77.01	76.85	77.00	656
22 Nov 11	77.00000 -0.40	77.40	76.85	77.40	2,856
21 Nov 11	77.40000 +0.33	77.40	76.85	77.07	3,988
18 Nov 11	77.07000 +0.07	77.07	76.87	76.87	1,132
17 Nov 11	77.00000 +0.00	77.00	76.88	77.00	332
16 Nov 11	77.00000 +0.12	77.01	76.87	76.88	1,088
15 Nov 11	76.88000 -0.02	77.01	76.88	76.90	636
14 Nov 11	76.90000 -0.12	77.02	76.59	77.02	1,396
11 Nov 11	77.02000 +0.00	77.02	77.02	77.02	624
10 Nov 11	77.02000 +0.02	77.02	77.00	77.00	456
09 Nov 11	77.00000 +0.81	77.00	76.19	76.19	1,240
08 Nov 11	76.19000 +0.01	76.19	76.18	76.18	404
07 Nov 11	76.18000 +0.00	76.27	75.65	76.19	6,408
04 Nov 11	76.18000 +2.05	76.18	74.12	74.13	2,168
03 Nov 11	74.13000 +0.03	74.13	74.13	74.13	4
02 Nov 11	74.10000 -0.02	74.10	74.10	74.10	240
01 Nov 11	74.12000 -0.43	74.55	73.99	74.54	856
31 Oct 11	74.55000 +0.56	74.55	73.99	73.99	1,304
28 Oct 11	73.99000 +1.01	73.99	72.98	72.98	1,824
27 Oct 11	72.98000 +0.64	72.98	72.09	72.34	1,204
26 Oct 11	72.34000 +0.25	72.34	71.89	72.09	748
25 Oct 11	72.09000 +0.09	72.09	71.92	71.97	1,468
24 Oct 11	72.00000 +1.06	72.00	70.94	70.94	5,072
21 Oct 11	70.94000 +0.14	70.96	70.65	70.80	4,772
20 Oct 11	70.80000 -0.14	70.94	70.59	70.93	3,904
19 Oct 11	70.94000 +0.34	70.94	70.59	70.60	1,300
18 Oct 11	70.60000 +0.00	70.60	70.60	70.60	164
17 Oct 11	70.60000 -0.20	70.80	70.60	70.80	1,228
14 Oct 11	70.80000 +0.00	70.98	70.80	70.80	340
13 Oct 11	70.80000 +0.00	70.80	70.80	70.80	1,140
12 Oct 11	70.80000 +0.00	71.00	70.79	70.80	1,072
11 Oct 11	70.80000 +0.00	70.80	70.78	70.80	1,544
10 Oct 11	70.80000 -0.20	71.01	70.80	71.01	1,196
07 Oct 11	71.00000 +0.71	71.00	70.57	70.58	1,684
06 Oct 11	70.29000 +0.29	70.58	70.00	70.00	284
05 Oct 11	70.00000 +0.76	70.00	69.24	69.30	22,152
04 Oct 11	69.24000 +0.15	69.50	69.09	69.09	1,216
03 Oct 11	69.09000 +1.14	69.09	67.94	67.95	972
30 Sep 11	67.95000 +0.45	67.95	67.49	67.50	1,820
29 Sep 11	67.50000 +0.28	67.50	67.22	67.22	1,176
28 Sep 11	67.22000 +0.12	67.22	67.09	67.10	1,824
27 Sep 11	67.10000 +0.45	67.10	66.64	66.65	320
26 Sep 11	66.65000 +0.00	66.66	66.65	66.66	416
23 Sep 11	66.65000 -2.25	68.90	65.11	68.90	17,048
22 Sep 11	68.90000 -0.60	69.50	68.90	69.50	644
21 Sep 11	69.50000 -0.40	69.90	69.50	69.90	572
20 Sep 11	69.90000 -0.10	70.00	69.90	70.00	204
19 Sep 11	70.00000 +0.00	70.05	69.80	70.00	620
16 Sep 11	70.00000 +0.00	70.15	69.80	70.15	1,744
15 Sep 11	70.00000 -0.59	70.59	70.00	70.00	708
14 Sep 11	70.59000 +0.00	70.59	70.59	70.59	184
13 Sep 11	70.59000 -0.41	71.00	70.59	70.99	252
12 Sep 11	71.00000 -0.55	71.19	71.00	71.19	912
09 Sep 11	71.55000 -1.92	71.55	71.54	71.54	1,664
08 Sep 11	73.47000 -0.01	73.49	73.44	73.48	1,724
07 Sep 11	73.48000 -0.02	73.50	73.48	73.50	288
06 Sep 11	73.50000 -0.80	74.30	73.50	74.30	1,228
05 Sep 11	74.30000 -0.87	75.42	74.05	75.17	1,856
02 Sep 11	75.17000 +0.12	75.18	74.85	75.05	2,088
01 Sep 11	75.05000 +0.00	75.05	75.05	75.05	136
31 Aug 11	75.05000 +0.05	75.05	75.00	75.00	1,416
30 Aug 11	75.00000 +0.15	75.00	74.85	74.85	268
29 Aug 11	74.85000 +0.00	74.86	74.85	74.85	576
26 Aug 11	74.85000 -0.15	75.44	74.85	75.00	1,396
25 Aug 11	75.00000 +0.15	75.50	74.85	74.85	3,700
24 Aug 11	74.85000 -0.15	75.95	74.85	75.00	7,152
23 Aug 11	75.00000 +2.00	75.00	73.00	73.00	4,792
22 Aug 11	73.00000 -1.00	73.00	70.00	72.20	4,404
19 Aug 11	74.00000 -2.66	76.66	74.00	76.66	508
18 Aug 11	76.66000 -0.04	76.70	76.66	76.70	152
17 Aug 11	76.70000 -0.02	76.72	76.70	76.72	24
16 Aug 11	76.72000 -0.07	76.76	76.72	76.76	264
15 Aug 11	76.79000 +0.00	76.79	76.78	76.78	236
12 Aug 11	76.79000 +0.00	76.79	76.79	76.79	4
11 Aug 11	76.79000 -0.21	76.99	76.79	76.99	96
10 Aug 11	77.00000 +0.00	77.00	77.00	77.00	44
09 Aug 11	77.00000 -0.70	77.68	71.00	76.99	3,660
08 Aug 11	77.70000 -0.39	77.99	77.70	77.99	368
05 Aug 11	78.09000 -0.91	78.80	75.77	78.79	2,648
04 Aug 11	79.00000 -0.50	79.70	78.54	79.50	2,988
03 Aug 11	79.50000 +0.29	79.50	79.00	79.00	536
02 Aug 11	79.21000 +0.41	79.21	78.81	78.81	20
01 Aug 11	78.80000 +0.00	79.21	78.80	78.81	1,036
29 Jul 11	78.80000 -0.20	79.01	78.80	79.00	1,660
28 Jul 11	79.00000 -0.20	79.21	78.84	79.21	2,012
27 Jul 11	79.20000 -0.30	79.50	78.88	79.50	2,280
26 Jul 11	79.50000 +0.01	79.50	79.48	79.49	1,972
25 Jul 11	79.49000 +0.49	79.49	79.00	79.00	304
22 Jul 11	79.00000 +0.18	79.00	78.83	78.83	932
21 Jul 11	78.82000 +0.02	78.82	78.45	78.80	260
20 Jul 11	78.80000 +0.12	78.80	78.59	78.68	364
19 Jul 11	78.68000 -0.87	79.55	78.59	79.55	2,328
18 Jul 11	79.55000 -1.04	80.60	79.15	80.59	1,116
15 Jul 11	80.59000 +0.00	80.65	80.50	80.59	752
14 Jul 11	80.59000 -0.36	80.93	79.67	80.93	1,268
13 Jul 11	80.95000 +0.00	80.95	80.95	80.95	44
12 Jul 11	80.95000 +1.25	80.95	79.67	79.70	2,476
11 Jul 11	79.70000 -1.30	81.00	79.70	81.00	756
08 Jul 11	81.00000 +0.01	81.00	80.25	80.99	2,652
07 Jul 11	80.99000 -0.01	81.00	80.00	81.00	1,596
06 Jul 11	81.00000 +0.71	81.00	79.99	79.99	2,628
05 Jul 11	80.29000 -0.01	80.31	79.95	80.30	924
04 Jul 11	80.30000 -0.19	80.50	79.95	80.49	2,068
01 Jul 11	80.49000 +0.69	80.50	79.80	79.80	8,692
30 Jun 11	79.80000 -0.08	79.88	79.80	79.88	724
29 Jun 11	79.88000 -0.01	79.89	79.55	79.89	1,816
28 Jun 11	79.89000 -0.09	79.98	79.55	79.98	1,580
27 Jun 11	79.98000 -0.02	80.00	79.55	80.00	2,680
24 Jun 11	80.00000 +0.00	80.00	79.73	80.00	1,292
23 Jun 11	80.00000 -0.02	80.86	80.00	80.03	6,964
22 Jun 11	80.02000 +1.58	81.39	78.44	78.54	6,700
21 Jun 11	78.44000 -0.31	78.75	78.00	78.52	3,692
20 Jun 11	78.75000 +0.58	78.75	78.00	78.48	2,304
17 Jun 11	78.17000 +0.47	78.17	77.70	77.70	8,004
16 Jun 11	77.70000 +0.20	77.79	77.21	77.50	5,484
15 Jun 11	77.50000 +0.21	77.50	77.05	77.29	1,996
14 Jun 11	77.29000 +0.13	77.29	77.05	77.17	928
13 Jun 11	77.16000 -0.68	77.84	77.16	77.84	1,276
10 Jun 11	77.84000 +0.00	77.84	77.84	77.84	116
09 Jun 11	77.84000 -0.01	77.88	77.51	77.80	816
08 Jun 11	77.85000 +0.00	77.89	77.50	77.85	1,712
07 Jun 11	77.85000 +0.80	77.85	77.04	77.05	3,084
06 Jun 11	77.05000 +0.00	77.10	77.02	77.05	2,996
03 Jun 11	77.05000 -0.50	77.60	75.50	77.60	7,288
02 Jun 11	77.55000 +0.05	77.58	77.40	77.58	660
01 Jun 11	77.50000 +1.00	77.59	76.61	76.61	652
31 May 11	76.50000 -1.37	77.89	76.50	77.86	11,624
30 May 11	77.87000 +1.53	77.87	76.39	76.39	3,580
27 May 11	76.34000 +1.64	76.39	75.00	75.00	2,916
26 May 11	74.70000 +1.20	74.70	73.66	73.75	2,940
25 May 11	73.50000 -0.24	73.74	73.30	73.74	356
24 May 11	73.74000 +0.39	73.74	73.35	73.35	740
23 May 11	73.35000 +0.33	73.75	73.35	73.75	836
20 May 11	73.02000 +0.02	73.02	73.00	73.00	1,724
19 May 11	73.00000 +0.00	73.35	72.75	73.00	3,552
18 May 11	73.00000 +0.25	73.00	72.75	72.76	2,316
17 May 11	72.75000 -0.35	73.10	72.75	73.10	176
16 May 11	73.10000 +0.40	73.90	72.44	73.00	2,556
13 May 11	72.70000 -0.04	73.01	72.50	73.01	7,928
12 May 11	72.74000 -0.26	73.11	72.62	73.00	6,212
11 May 11	73.00000 +1.00	73.00	72.00	72.00	3,392
10 May 11	72.00000 -1.59	73.00	71.66	72.74	2,368
09 May 11	73.59000 +0.00	73.59	73.59	73.59	4
06 May 11	73.59000 +0.00	73.60	73.59	73.60	324
05 May 11	73.59000 +0.10	73.60	72.99	73.49	1,624
04 May 11	73.49000 -0.01	73.49	72.99	73.49	1,488
03 May 11	73.50000 -0.43	73.93	72.75	73.93	816
02 May 11	73.93000 -0.01	73.94	72.75	73.94	1,068
29 Apr 11	73.94000 +0.40	73.94	73.55	73.55	760
28 Apr 11	73.54000 -0.36	73.90	73.54	73.90	312
27 Apr 11	73.90000 +0.44	74.03	72.91	74.03	536
26 Apr 11	73.46000 -0.56	74.05	73.46	74.05	1,120
21 Apr 11	74.02000 +0.02	74.02	73.21	74.00	1,400
20 Apr 11	74.00000 -1.54	75.54	73.10	75.54	1,892
19 Apr 11	75.54000 -0.45	75.97	75.00	75.97	748
18 Apr 11	75.99000 -0.02	76.07	73.38	76.01	6,056
15 Apr 11	76.01000 -0.79	76.80	76.01	76.80	204
14 Apr 11	76.80000 +0.00	76.80	76.80	76.80	4
13 Apr 11	76.80000 +0.00	76.80	76.80	76.80	1,984
12 Apr 11	76.80000 +0.00	76.80	76.50	76.80	1,064
11 Apr 11	76.80000 -0.70	77.49	76.00	77.49	760
08 Apr 11	77.50000 +0.28	77.85	76.51	77.70	6,552
07 Apr 11	77.22000 +0.74	77.70	76.50	76.51	2,560
06 Apr 11	76.48000 +0.99	76.50	75.10	75.49	5,012
05 Apr 11	75.49000 +0.39	75.49	75.10	75.10	76
04 Apr 11	75.10000 +0.60	75.10	74.89	74.91	1,160
01 Apr 11	74.50000 +1.00	74.55	73.50	73.50	2,532
31 Mar 11	73.50000 +0.40	73.50	73.28	73.28	180
30 Mar 11	73.10000 -0.18	73.58	73.05	73.28	2,880
29 Mar 11	73.28000 +0.03	73.28	72.67	73.25	1,036
28 Mar 11	73.25000 +0.79	73.25	72.46	72.46	776
25 Mar 11	72.46000 +0.00	72.80	72.46	72.46	1,004
24 Mar 11	72.46000 +0.01	72.46	71.82	72.45	884
23 Mar 11	72.45000 +0.79	72.45	71.56	71.66	1,232
22 Mar 11	71.66000 +0.66	71.66	71.00	71.00	808
21 Mar 11	71.00000 +0.70	71.00	70.97	71.00	1,400
18 Mar 11	70.30000 +0.27	70.30	70.01	70.30	2,228
17 Mar 11	70.03000 +0.00	70.03	69.03	70.03	724
16 Mar 11	70.03000 +1.04	70.03	68.99	68.99	764
15 Mar 11	68.99000 -3.01	72.01	66.70	72.01	2,236
14 Mar 11	72.00000 +0.49	72.00	71.52	71.52	500
11 Mar 11	71.51000 -3.33	74.84	71.51	74.84	1,528
10 Mar 11	74.84000 -0.03	74.87	73.56	74.87	172
09 Mar 11	74.87000 -2.43	77.35	72.89	77.30	4,152
08 Mar 11	77.30000 -0.08	77.38	76.81	77.38	628
07 Mar 11	77.38000 -0.11	77.49	77.38	77.38	532
04 Mar 11	77.49000 +0.03	77.49	77.46	77.47	972
03 Mar 11	77.46000 +0.06	77.46	77.46	77.46	312
02 Mar 11	77.40000 +0.02	77.47	76.56	77.40	1,144
01 Mar 11	77.38000 -0.01	77.52	77.00	77.52	612
28 Feb 11	77.39000 +0.39	77.39	77.00	77.00	1,108
25 Feb 11	77.00000 +0.45	77.00	76.55	76.55	2,104
24 Feb 11	76.55000 +0.00	76.60	76.54	76.54	504
23 Feb 11	76.55000 -0.34	76.89	76.48	76.89	888
22 Feb 11	76.89000 -0.36	77.39	76.89	77.25	2,168
21 Feb 11	77.25000 -0.21	77.48	77.25	77.46	3,192
18 Feb 11	77.46000 -0.04	77.46	77.20	77.25	1,596
17 Feb 11	77.50000 +0.00	77.51	77.40	77.51	1,440
16 Feb 11	77.50000 +0.00	77.50	77.50	77.50	64
15 Feb 11	77.50000 +0.00	77.50	77.20	77.45	22,944
14 Feb 11	77.50000 +0.30	77.50	77.20	77.20	2,240
11 Feb 11	77.20000 +0.21	77.20	76.75	77.00	2,200
10 Feb 11	76.99000 -0.01	77.05	76.98	76.99	1,792
09 Feb 11	77.00000 +0.00	77.03	76.50	77.00	123,732
08 Feb 11	77.00000 +0.00	77.05	76.48	77.00	876
07 Feb 11	77.00000 +0.50	77.20	76.00	76.00	22,364
04 Feb 11	76.50000 +0.00	76.85	76.50	76.85	964
03 Feb 11	76.50000 +0.00	76.50	76.10	76.10	536
02 Feb 11	76.50000 +0.47	77.49	76.07	76.29	20,604
01 Feb 11	76.03000 +0.33	77.49	75.70	75.70	7,776
31 Jan 11	75.70000 +0.20	75.70	75.39	75.50	1,584
28 Jan 11	75.50000 +0.00	75.50	75.50	75.50	352
27 Jan 11	75.50000 -0.01	75.60	75.48	75.52	1,296
26 Jan 11	75.51000 +0.01	75.52	75.24	75.50	508
25 Jan 11	75.50000 -0.19	75.69	75.50	75.69	368
24 Jan 11	75.69000 -0.21	75.93	75.69	75.93	312
21 Jan 11	75.90000 +0.00	75.90	75.69	75.90	1,176
20 Jan 11	75.90000 +0.20	75.90	74.85	75.07	3,080
19 Jan 11	75.70000 +0.20	75.90	75.50	75.90	228
18 Jan 11	75.50000 +0.00	75.50	75.50	75.50	1,292
17 Jan 11	75.50000 +0.00	75.50	75.00	75.50	1,160
14 Jan 11	75.50000 +0.26	75.50	75.20	75.24	896
13 Jan 11	75.24000 -0.61	75.85	74.50	75.85	3,720
12 Jan 11	75.85000 +0.45	75.85	75.30	75.40	784
11 Jan 11	75.40000 -0.40	75.84	75.15	75.80	312
10 Jan 11	75.80000 -0.18	75.98	75.00	75.98	1,792
07 Jan 11	75.98000 +0.83	75.98	74.02	74.87	3,124
06 Jan 11	75.15000 +0.00	75.15	74.95	75.15	2,728
05 Jan 11	75.15000 +0.00	75.23	75.00	75.00	1,896
04 Jan 11	75.15000 +0.15	75.21	74.50	75.00	2,544
03 Jan 11	75.00000 +0.50	75.00	74.02	74.52	1,452
31 Dec 10	74.50000 +0.90	74.50	73.52	73.99	2,136
30 Dec 10	73.60000 +0.03	73.69	73.52	73.57	656
29 Dec 10	73.57000 +0.07	73.57	73.50	73.50	588
28 Dec 10	73.50000 +0.50	73.57	73.05	73.05	1,796
27 Dec 10	73.00000 +0.20	73.00	72.25	72.80	5,648
24 Dec 10	72.80000 +0.00	72.80	72.80	72.80	760
23 Dec 10	72.80000 +0.21	72.80	72.59	72.59	364
22 Dec 10	72.59000 +0.53	72.59	72.08	72.08	7,676
21 Dec 10	72.06000 +0.01	72.15	72.05	72.06	1,572
20 Dec 10	72.05000 +0.04	72.10	72.01	72.01	1,028
17 Dec 10	72.01000 +0.01	72.45	71.88	71.88	4,968
16 Dec 10	72.00000 +1.17	72.00	70.70	70.83	2,412
15 Dec 10	70.83000 +0.53	70.83	70.61	70.61	19,788
14 Dec 10	70.30000 -0.01	70.65	70.30	70.50	2,328
13 Dec 10	70.31000 -0.16	70.55	70.21	70.55	5,416
10 Dec 10	70.47000 +0.23	70.47	69.81	70.24	984
09 Dec 10	70.24000 +0.45	71.10	69.21	69.78	11,920
08 Dec 10	69.79000 -0.01	69.97	69.22	69.30	1,468
07 Dec 10	69.80000 -0.20	70.00	69.17	69.98	1,720
06 Dec 10	70.00000 +0.00	70.00	69.03	69.99	540
03 Dec 10	70.00000 +1.00	70.00	69.01	69.01	5,748
02 Dec 10	69.00000 +0.68	69.53	68.85	68.85	6,640
01 Dec 10	68.32000 +0.28	68.35	67.49	68.00	2,428
30 Nov 10	68.04000 +0.04	68.04	67.49	68.00	1,732
29 Nov 10	68.00000 +0.01	68.73	67.50	68.73	2,556
26 Nov 10	67.99000 +0.31	68.75	67.30	67.68	4,708
25 Nov 10	67.68000 +1.68	68.12	67.15	67.39	44,564
24 Nov 10	66.00000 -1.85	67.85	66.00	67.85	2,348
23 Nov 10	67.85000 -0.15	68.14	67.60	68.14	2,920
22 Nov 10	68.00000 +0.00	68.00	68.00	68.00	448
19 Nov 10	68.00000 +0.00	68.00	67.73	68.00	1,992
18 Nov 10	68.00000 +0.00	68.01	67.80	68.01	1,940
17 Nov 10	68.00000 +0.00	68.50	67.80	68.50	5,572
16 Nov 10	68.00000 -0.34	68.50	68.00	68.34	3,400
15 Nov 10	68.34000 -0.41	68.76	68.00	68.76	1,212
12 Nov 10	68.75000 -0.15	68.79	68.01	68.24	1,252
11 Nov 10	68.90000 -0.10	69.00	68.55	69.00	1,524
10 Nov 10	69.00000 -0.05	69.04	68.99	69.04	1,036
09 Nov 10	69.05000 +0.06	69.14	68.99	68.99	1,532
08 Nov 10	68.99000 -0.12	69.11	68.25	69.11	1,352
05 Nov 10	69.11000 +0.10	69.14	68.24	69.01	2,936
04 Nov 10	69.01000 -0.08	69.13	68.60	69.04	2,900
03 Nov 10	69.09000 +0.09	69.09	69.09	69.09	204
02 Nov 10	69.00000 +0.05	69.00	68.80	68.95	552
01 Nov 10	68.95000 +0.00	69.10	68.95	68.95	428
29 Oct 10	68.95000 +0.05	68.95	68.21	68.90	1,060
28 Oct 10	68.90000 +0.70	68.90	68.20	68.20	2,564
27 Oct 10	68.20000 -0.14	68.35	68.00	68.34	5,380
26 Oct 10	68.34000 +0.34	68.34	67.77	68.00	5,944
25 Oct 10	68.00000 +0.00	68.17	67.84	68.17	1,288
22 Oct 10	68.00000 +0.00	68.10	67.91	68.01	2,296
21 Oct 10	68.00000 -0.10	68.00	67.90	68.00	6,280
20 Oct 10	68.10000 +0.10	68.19	68.00	68.00	904
19 Oct 10	68.00000 -0.69	68.69	68.00	68.68	9,300
18 Oct 10	68.69000 -0.31	68.99	68.00	68.99	3,436
15 Oct 10	69.00000 +0.61	69.00	67.60	68.38	6,288
14 Oct 10	68.39000 +0.59	68.39	67.80	67.80	1,660
13 Oct 10	67.80000 -1.20	69.00	67.15	69.00	18,028
12 Oct 10	69.00000 -1.50	70.49	68.73	70.49	22,180
11 Oct 10	70.50000 +0.30	70.51	70.30	70.51	1,684
08 Oct 10	70.20000 -1.65	72.09	69.76	72.09	17,200
07 Oct 10	71.85000 +0.03	72.00	71.82	71.83	1,176
06 Oct 10	71.82000 +0.00	71.88	71.46	71.82	2,600
05 Oct 10	71.82000 +0.00	72.15	71.60	71.82	1,236
04 Oct 10	71.82000 -0.08	71.98	71.80	71.90	928
01 Oct 10	71.90000 +0.10	71.90	71.81	71.81	148
30 Sep 10	71.80000 +0.00	72.00	71.70	72.00	1,164
29 Sep 10	71.80000 +0.10	71.80	71.69	71.70	368
28 Sep 10	71.70000 +0.20	71.70	71.20	71.21	940
27 Sep 10	71.50000 +0.40	71.50	71.00	71.50	456
24 Sep 10	71.10000 +0.10	71.29	71.00	71.00	1,464
23 Sep 10	71.00000 +0.90	71.00	70.44	70.88	21,800
22 Sep 10	70.10000 +0.05	70.89	70.10	70.89	972
21 Sep 10	70.05000 +0.00	70.68	70.05	70.05	1,076
20 Sep 10	70.05000 +0.05	70.60	70.00	70.00	1,056
17 Sep 10	70.00000 +0.03	70.68	69.75	69.98	6,156
16 Sep 10	69.97000 +0.02	70.00	69.55	69.55	608
15 Sep 10	69.95000 +0.40	69.99	69.50	69.88	1,168
14 Sep 10	69.55000 +0.00	69.95	69.50	69.50	860
13 Sep 10	69.55000 +0.25	69.95	69.48	69.50	1,560
10 Sep 10	69.30000 +0.54	69.30	68.65	68.66	2,284
09 Sep 10	68.76000 +0.11	68.76	68.48	68.65	1,908
08 Sep 10	68.65000 +0.31	68.65	68.35	68.35	2,300
07 Sep 10	68.34000 +0.36	68.34	67.83	68.00	1,672
06 Sep 10	67.98000 +0.19	67.98	67.50	67.50	3,036
03 Sep 10	67.79000 +0.47	67.97	66.21	66.21	3,012
02 Sep 10	67.32000 +1.32	68.00	66.50	66.50	2,484
01 Sep 10	66.00000 +0.51	66.35	64.75	65.48	4,740
31 Aug 10	65.49000 -0.17	65.65	64.90	65.00	6,136
30 Aug 10	65.66000 -1.34	66.64	64.90	65.00	6,816
27 Aug 10	67.00000 +0.00	67.15	66.15	67.01	1,380
26 Aug 10	67.00000 +1.16	67.30	66.19	66.19	1,412
25 Aug 10	65.84000 -0.16	66.88	65.84	66.00	4,068
24 Aug 10	66.00000 -1.30	67.23	65.00	65.51	8,496
23 Aug 10	67.30000 -4.25	70.45	66.92	70.45	36,700
20 Aug 10	71.55000 -1.45	73.15	71.10	73.00	3,740
19 Aug 10	73.00000 +1.00	73.70	72.20	73.70	3,320
18 Aug 10	72.00000 -1.00	73.00	71.60	73.00	1,512
17 Aug 10	73.00000 +1.99	73.00	71.04	71.04	1,360
16 Aug 10	71.01000 +0.00	71.65	70.57	71.03	37,752
13 Aug 10	71.01000 -0.35	71.78	71.01	71.40	2,688
12 Aug 10	71.36000 -0.04	71.40	71.35	71.40	1,216
11 Aug 10	71.40000 +0.00	72.50	71.00	71.41	6,000
10 Aug 10	71.40000 -3.33	74.49	71.40	74.49	6,908
09 Aug 10	74.73000 -0.13	75.00	74.18	74.20	2,484
06 Aug 10	74.86000 -0.50	75.37	74.10	75.37	10,496
05 Aug 10	75.36000 +0.05	75.60	75.31	75.60	868
04 Aug 10	75.31000 -0.29	75.60	75.31	75.50	536
03 Aug 10	75.60000 +0.42	75.60	75.50	75.50	604
02 Aug 10	75.18000 -0.02	75.50	75.18	75.20	1,284
30 Jul 10	75.20000 +0.00	75.44	75.20	75.20	6,248
29 Jul 10	75.20000 -0.28	75.46	75.15	75.20	6,668
28 Jul 10	75.48000 -0.09	75.50	75.20	75.20	15,604
27 Jul 10	75.57000 +0.22	75.57	75.29	75.35	1,052
26 Jul 10	75.35000 -0.22	75.63	75.32	75.63	1,036
23 Jul 10	75.57000 +0.00	75.65	75.23	75.58	1,588
22 Jul 10	75.57000 +0.44	75.94	75.02	75.02	660
21 Jul 10	75.13000 -0.07	76.00	75.13	75.26	1,868
20 Jul 10	75.20000 +0.00	75.26	75.04	75.20	600
19 Jul 10	75.20000 -0.06	75.26	75.05	75.26	952
16 Jul 10	75.26000 -0.76	75.69	73.65	75.33	14,392
15 Jul 10	76.02000 -1.63	78.06	75.33	77.66	6,144
14 Jul 10	77.65000 -0.25	78.06	77.65	77.72	2,380
13 Jul 10	77.90000 -0.20	78.20	77.90	78.10	2,864
12 Jul 10	78.10000 -0.75	78.95	77.50	78.85	4,108
09 Jul 10	78.85000 +0.35	78.85	78.85	78.85	64
08 Jul 10	78.50000 +0.04	79.00	78.50	78.70	1,524
07 Jul 10	78.46000 +1.54	79.66	78.00	78.00	3,620
06 Jul 10	76.92000 -0.32	77.24	76.00	77.19	17,864
05 Jul 10	77.24000 +0.00	77.62	77.19	77.25	328
02 Jul 10	77.24000 -0.26	78.00	76.39	77.51	2,072
01 Jul 10	77.50000 -3.15	80.99	75.29	80.99	5,652
30 Jun 10	80.65000 -0.85	81.70	80.65	81.70	6,764
29 Jun 10	81.50000 -0.38	81.83	81.50	81.80	2,940
28 Jun 10	81.88000 +0.00	81.90	81.70	81.89	2,936
25 Jun 10	81.88000 -0.21	82.00	81.70	82.00	1,180
24 Jun 10	82.09000 +0.09	82.09	81.80	82.00	1,248
23 Jun 10	82.00000 +0.00	82.14	81.88	82.14	1,188
22 Jun 10	82.00000 -0.10	82.14	82.00	82.10	5,472
21 Jun 10	82.10000 +0.01	82.10	82.00	82.09	2,692
18 Jun 10	82.09000 +0.14	82.09	81.90	81.95	3,760
17 Jun 10	81.95000 -0.03	82.09	81.90	81.95	5,424
16 Jun 10	81.98000 +0.03	81.99	81.84	81.95	2,436
15 Jun 10	81.95000 +0.11	81.95	81.76	81.85	11,532
14 Jun 10	81.84000 -0.05	81.95	81.76	81.88	1,728
11 Jun 10	81.89000 -0.04	81.94	81.64	81.94	4,976
10 Jun 10	81.93000 -0.14	82.10	81.74	81.95	1,676
09 Jun 10	82.07000 +0.27	82.07	81.80	81.80	1,592
08 Jun 10	81.80000 -0.27	82.10	81.55	82.07	6,008
07 Jun 10	82.07000 +0.00	82.07	81.63	81.90	4,132
04 Jun 10	82.07000 +0.08	82.07	81.09	81.99	4,392
03 Jun 10	81.99000 +0.79	81.99	80.97	81.20	3,760
02 Jun 10	81.20000 +1.20	82.40	79.62	82.40	912
01 Jun 10	80.00000 +0.60	82.52	78.20	79.30	38,728
31 May 10	79.40000 +2.65	79.49	76.85	77.00	9,616
28 May 10	76.75000 +3.42	79.00	74.77	76.00	68,960
27 May 10	73.33000 +0.03	73.50	73.00	73.50	4,088
26 May 10	73.30000 -0.19	73.30	72.80	73.30	1,176
25 May 10	73.49000 +0.44	73.49	72.48	72.90	928
24 May 10	73.05000 +0.57	73.05	72.48	72.48	524
21 May 10	72.48000 -0.52	73.05	72.02	73.00	2,136
20 May 10	73.00000 -0.80	73.80	72.68	73.80	1,456
19 May 10	73.80000 +0.30	73.80	73.00	73.49	1,960
18 May 10	73.50000 +0.80	74.00	72.70	72.70	1,948
17 May 10	72.70000 -2.99	75.89	71.50	75.30	33,808
14 May 10	75.69000 -0.01	76.03	74.03	75.70	3,296
13 May 10	75.70000 +0.11	76.03	75.59	75.60	696
12 May 10	75.59000 +0.00	75.60	74.01	75.59	1,208
11 May 10	75.59000 -2.31	77.90	73.00	77.90	17,152
10 May 10	77.90000 +0.89	79.97	77.01	77.01	20,316
07 May 10	77.01000 -2.49	79.47	66.55	79.47	20,064
06 May 10	79.50000 -0.31	79.81	79.17	79.81	6,732
05 May 10	79.81000 -0.47	80.28	79.49	79.80	15,288
04 May 10	80.28000 +0.48	81.00	79.50	79.80	22,780
03 May 10	79.80000 +0.30	79.80	79.42	79.49	25,368
30 Apr 10	79.50000 +0.36	79.50	79.09	79.09	2,192
29 Apr 10	79.14000 +0.00	79.15	79.14	79.14	1,880
28 Apr 10	79.14000 -0.36	79.50	78.95	79.50	3,720
27 Apr 10	79.50000 +0.00	79.80	79.50	79.50	1,800
26 Apr 10	79.50000 +0.14	79.98	79.28	79.90	2,812
23 Apr 10	79.36000 -0.14	79.55	79.14	79.50	2,160
22 Apr 10	79.50000 -0.49	79.99	78.98	79.99	5,428
21 Apr 10	79.99000 +0.10	80.40	79.70	79.86	37,324
20 Apr 10	79.89000 +0.44	79.94	79.40	79.45	18,876
19 Apr 10	79.45000 +0.45	79.49	78.20	78.50	7,200
16 Apr 10	79.00000 -0.30	79.21	78.41	79.21	6,608
15 Apr 10	79.30000 +0.16	79.40	78.81	79.40	12,736
14 Apr 10	79.14000 +0.00	79.60	79.14	79.14	10,136
13 Apr 10	79.14000 +0.14	79.49	78.51	79.18	7,184
12 Apr 10	79.00000 +0.02	79.48	78.30	79.16	15,936
09 Apr 10	78.98000 +0.96	78.98	78.06	78.47	6,152
08 Apr 10	78.02000 +4.26	78.49	76.01	76.01	29,732
07 Apr 10	73.76000 +2.16	74.50	71.60	71.64	43,788
06 Apr 10	71.60000 +0.10	71.64	71.36	71.50	6,752
01 Apr 10	71.50000 +0.05	71.83	71.22	71.45	4,540
31 Mar 10	71.45000 -0.45	71.99	71.45	71.90	3,320
30 Mar 10	71.90000 +0.60	71.90	71.21	71.30	33,892
29 Mar 10	71.30000 -0.10	71.40	71.19	71.40	2,780
26 Mar 10	71.40000 -0.10	71.45	71.20	71.30	8,068
25 Mar 10	71.50000 +0.42	71.50	71.07	71.07	14,996
24 Mar 10	71.08000 -0.12	71.30	71.00	71.20	10,308
23 Mar 10	71.20000 +0.32	71.70	70.73	70.88	24,472
22 Mar 10	70.88000 -0.27	71.14	69.50	71.14	113,104
19 Mar 10	71.15000 -1.45	72.61	70.70	72.61	72,760
18 Mar 10	72.60000 +0.00	73.55	72.53	72.61	6,264
17 Mar 10	72.60000 -2.87	75.48	72.60	75.47	6,776
16 Mar 10	75.47000 +0.01	75.60	75.46	75.46	3,336
15 Mar 10	75.46000 -1.24	76.70	75.46	76.70	1,944
12 Mar 10	76.70000 +0.20	76.70	76.08	76.50	1,388
11 Mar 10	76.50000 -0.12	76.99	75.65	76.63	5,972
10 Mar 10	76.62000 +0.00	77.00	76.59	76.62	1,916
09 Mar 10	76.62000 -0.11	76.73	76.62	76.73	24,268
08 Mar 10	76.73000 +1.01	76.73	75.59	75.72	82,464
05 Mar 10	75.72000 +0.00	75.82	75.34	75.72	3,516
04 Mar 10	75.72000 +0.36	75.86	75.24	75.36	2,132
03 Mar 10	75.36000 -0.51	75.86	75.36	75.86	1,268
02 Mar 10	75.87000 +0.00	76.48	75.56	76.48	456
01 Mar 10	75.87000 +0.00	76.24	75.87	76.00	1,948
26 Feb 10	75.87000 +0.51	76.20	75.33	75.37	15,524
25 Feb 10	75.36000 +0.04	75.80	75.33	75.34	1,916
24 Feb 10	75.32000 -0.78	76.09	75.30	76.09	3,092
23 Feb 10	76.10000 -0.04	76.15	75.50	76.13	860
22 Feb 10	76.14000 -0.01	76.15	75.65	76.10	1,536
19 Feb 10	76.15000 -0.01	76.19	75.65	76.16	1,156
18 Feb 10	76.16000 -0.01	76.27	75.74	76.16	928
17 Feb 10	76.17000 +0.43	76.17	75.73	75.74	764
16 Feb 10	75.74000 +0.14	76.00	75.30	75.55	1,584
15 Feb 10	75.60000 +0.00	75.60	75.10	75.60	1,968
12 Feb 10	75.60000 -0.37	75.95	75.20	75.95	5,196
11 Feb 10	75.97000 +0.02	75.97	75.50	75.95	1,680
10 Feb 10	75.95000 -0.04	76.17	75.76	75.99	1,876
09 Feb 10	75.99000 -0.01	77.16	75.88	76.01	5,204
08 Feb 10	76.00000 +0.01	78.00	76.00	76.00	3,848
05 Feb 10	75.99000 -0.51	76.50	75.37	76.50	1,788
04 Feb 10	76.50000 +0.99	77.00	75.52	75.52	608
03 Feb 10	75.51000 -0.49	76.13	75.51	76.00	2,412
02 Feb 10	76.00000 +0.32	76.00	75.50	75.69	4,468
01 Feb 10	75.68000 -0.67	76.40	75.50	76.40	1,640
29 Jan 10	76.35000 +0.35	76.99	75.50	76.01	884
28 Jan 10	76.00000 +0.00	76.00	75.50	76.00	3,052
27 Jan 10	76.00000 -0.99	77.45	76.00	76.99	1,572
26 Jan 10	76.99000 -0.55	77.62	76.85	77.54	2,068
25 Jan 10	77.54000 +0.04	77.77	76.96	77.77	2,036
22 Jan 10	77.50000 -0.45	77.92	76.55	77.92	3,128
21 Jan 10	77.95000 +1.09	78.00	76.86	76.86	4,480
20 Jan 10	76.86000 +1.86	77.49	75.59	75.59	2,568
19 Jan 10	75.00000 -2.52	79.00	75.00	79.00	14,624
18 Jan 10	77.52000 +0.00	77.60	77.50	77.60	2,660
15 Jan 10	77.52000 +0.00	77.95	77.39	77.52	6,288
14 Jan 10	77.52000 -0.48	78.31	77.52	78.00	10,116
13 Jan 10	78.00000 -1.62	79.63	77.55	79.63	8,340
12 Jan 10	79.62000 -0.98	80.30	78.35	80.30	8,096
11 Jan 10	80.60000 -0.80	81.24	80.60	81.24	14,672
08 Jan 10	81.40000 -0.14	82.00	81.40	82.00	2,356
07 Jan 10	81.54000 +0.04	82.34	81.44	81.84	9,676
06 Jan 10	81.50000 +0.00	81.65	81.45	81.65	3,324
05 Jan 10	81.50000 +0.26	81.85	81.07	81.23	13,476
04 Jan 10	81.24000 -0.01	81.25	81.07	81.25	4,356
31 Dec 09	81.25000 +0.18	81.25	80.77	81.07	3,984
30 Dec 09	81.07000 +0.07	81.07	80.96	81.01	1,208
29 Dec 09	81.00000 +0.00	81.10	81.00	81.00	2,532
28 Dec 09	81.00000 +0.00	81.20	80.96	81.20	1,964