FUNDMANAGER.co.uk

Sidetrade SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	191.20000 +6.20	192.00	183.20	185.00	2,501
19 Oct 26	185.00000 +6.00	186.00	180.20	180.80	3,305
16 Oct 26	179.00000 -3.60	185.20	179.00	182.80	783
15 Oct 26	182.60001 +2.20	185.80	179.40	180.60	966
14 Oct 26	180.39999 +0.60	182.60	178.40	180.00	635
13 Oct 26	179.80000 -2.20	183.00	178.00	181.40	837
12 Oct 26	182.00000 -0.60	183.00	180.40	182.40	580
09 Oct 26	182.60001 +2.40	184.20	180.20	180.20	599
08 Oct 26	180.20000 -4.80	187.00	180.20	185.20	1,033
07 Oct 26	185.00000 -8.20	193.80	185.00	193.20	2,733
06 Oct 26	193.20000 +0.60	194.80	192.80	192.80	585
05 Oct 26	192.60001 -1.00	195.80	192.60	193.60	953
02 Oct 26	193.60001 -3.40	196.80	192.00	196.80	788
01 Oct 26	197.00000 +2.80	197.00	192.20	193.40	914
30 Sep 26	194.20000 +0.60	195.00	192.40	193.40	624
29 Sep 26	193.60001 -0.60	196.80	191.80	194.00	1,572
28 Sep 26	194.20000 +3.20	197.20	189.60	191.00	958
25 Sep 26	191.00000 -1.20	194.60	188.00	191.60	1,482
24 Sep 26	192.20000 +5.20	193.40	187.80	188.40	1,640
23 Sep 26	187.00000 +4.20	196.60	177.20	187.00	10,914
22 Sep 26	182.80000 -0.20	186.00	182.80	183.00	1,038
21 Sep 26	183.00000 +3.00	187.00	179.20	179.20	729
18 Sep 26	180.00000 +0.60	182.00	179.20	179.20	379
17 Sep 26	179.39999 -1.20	181.20	177.20	180.60	1,090
16 Sep 26	180.60001 -1.40	182.20	179.60	182.20	294
15 Sep 26	182.00000 -1.20	182.80	178.20	181.80	656
14 Sep 26	183.20000 -3.40	185.00	181.00	185.00	482
11 Sep 26	186.60001 +3.00	186.60	183.40	183.80	308
10 Sep 26	183.60001 +0.40	183.60	182.20	183.20	419
09 Sep 26	183.20000 -3.80	187.00	182.00	187.00	1,260
08 Sep 26	187.00000 -5.20	193.00	186.20	193.00	426
07 Sep 26	192.20000 -3.00	195.20	187.00	195.20	1,439
04 Sep 26	195.20000 -7.80	202.00	195.20	202.00	1,971
03 Sep 26	203.00000 +8.20	203.00	194.80	194.80	1,707
02 Sep 26	194.80000 -1.60	196.00	193.20	195.60	640
01 Sep 26	196.39999 +0.60	198.00	194.40	197.00	904
31 Aug 26	195.80000 +3.80	198.20	191.20	192.60	1,387
28 Aug 26	192.00000 -0.60	193.60	190.20	193.60	636
27 Aug 26	192.60001 +0.60	194.60	190.00	192.00	704
26 Aug 26	192.00000 -3.00	194.60	185.20	194.60	1,335
25 Aug 26	195.00000 -1.40	200.50	192.20	196.40	1,112
24 Aug 26	196.39999 -0.80	198.00	196.20	197.40	267
21 Aug 26	197.20000 -0.80	198.60	193.00	198.00	1,309
20 Aug 26	198.00000 +0.60	201.00	196.20	197.40	728
19 Aug 26	197.39999 -0.60	200.50	196.20	198.00	1,047
18 Aug 26	198.00000 +1.00	202.50	196.80	196.80	414
17 Aug 26	197.00000 -2.60	200.50	196.60	199.60	1,030
14 Aug 26	199.60001 -0.40	204.00	199.20	200.00	808
13 Aug 26	200.00000 -3.00	205.00	199.80	203.50	547
12 Aug 26	203.00000 +2.50	204.00	196.20	200.50	1,142
11 Aug 26	200.50000 -1.50	202.00	200.00	202.00	222
10 Aug 26	202.00000 +0.00	202.00	199.00	201.00	539
07 Aug 26	202.00000 -1.00	202.50	199.60	201.00	654
06 Aug 26	203.00000 +1.50	203.00	199.00	201.50	602
05 Aug 26	201.50000 -1.00	204.00	200.00	203.00	559
04 Aug 26	202.50000 +1.50	206.50	197.60	202.00	2,551
03 Aug 26	201.00000 -1.50	204.50	190.60	201.00	2,289
31 Jul 26	202.50000 -3.50	209.00	202.50	206.50	809
30 Jul 26	206.00000 -1.50	209.50	204.00	208.00	1,359
29 Jul 26	207.50000 -13.50	219.50	207.00	219.50	1,464
28 Jul 26	221.00000 +1.50	221.00	210.50	220.00	5,448
27 Jul 26	219.50000 +15.50	222.50	206.50	206.50	4,612
24 Jul 26	204.00000 +10.60	206.50	193.40	193.40	2,157
23 Jul 26	193.39999 -6.60	202.50	193.40	199.00	2,778
22 Jul 26	200.00000 +23.00	200.00	178.20	179.20	14,217
21 Jul 26	177.00000 +7.20	178.00	170.40	170.40	8,024
20 Jul 26	169.80000 -2.00	172.00	164.00	171.20	1,854
17 Jul 26	171.80000 +0.00	173.60	168.80	172.40	1,199
16 Jul 26	171.80000 -4.60	176.40	169.00	176.20	1,193
15 Jul 26	176.39999 +1.80	177.20	173.00	174.60	1,130
14 Jul 26	174.60001 +1.20	175.20	170.00	173.60	1,148
13 Jul 26	173.39999 -1.80	175.00	172.40	175.00	546
10 Jul 26	175.20000 -0.80	177.40	174.60	175.80	607
09 Jul 26	176.00000 -1.20	177.40	168.00	177.40	1,505
08 Jul 26	177.20000 +6.20	177.60	171.60	171.60	1,194
07 Jul 26	171.00000 -6.00	177.00	170.40	177.00	1,027
06 Jul 26	177.00000 -2.20	179.40	175.80	179.00	1,267
03 Jul 26	179.20000 -1.20	183.40	178.40	180.60	2,628
02 Jul 26	180.39999 +3.00	182.00	176.80	176.80	1,842
01 Jul 26	177.39999 +3.00	181.00	171.00	173.80	3,572
30 Jun 26	174.39999 +5.20	175.80	168.20	169.40	1,340
29 Jun 26	169.20000 -3.80	173.20	167.00	173.20	1,402
26 Jun 26	173.00000 +6.60	173.00	165.00	166.40	983
25 Jun 26	166.39999 +2.40	166.40	163.80	163.80	1,253
24 Jun 26	164.00000 +1.40	164.00	159.80	162.60	831
23 Jun 26	162.60001 +5.60	163.80	156.00	156.40	1,405
22 Jun 26	157.00000 -3.00	164.60	155.40	164.60	1,858
19 Jun 26	160.00000 +5.00	161.40	152.60	154.00	1,539
18 Jun 26	155.00000 -11.40	165.80	148.60	165.00	4,214
17 Jun 26	166.39999 -1.40	167.60	165.00	167.60	445
16 Jun 26	167.80000 -1.80	173.60	165.40	169.40	2,497
15 Jun 26	169.60001 +4.40	171.80	164.80	164.80	1,403
12 Jun 26	165.20000 +0.20	166.60	165.20	165.40	551
11 Jun 26	165.00000 -2.80	167.40	165.00	167.40	707
10 Jun 26	167.80000 -5.40	172.80	161.00	171.60	2,730
09 Jun 26	173.20000 -0.20	174.60	171.40	174.60	1,352
08 Jun 26	173.39999 +1.40	174.40	171.20	171.60	1,304
05 Jun 26	172.00000 -6.00	181.20	172.00	178.40	1,804
04 Jun 26	178.00000 +6.60	179.00	170.40	171.20	2,428
03 Jun 26	171.39999 -0.60	175.80	170.40	172.00	2,070
02 Jun 26	172.00000 +0.20	175.80	168.00	172.60	2,648
01 Jun 26	171.80000 +4.00	173.60	168.40	168.40	2,064
29 May 26	167.80000 +1.80	168.20	163.20	167.00	1,178
28 May 26	166.00000 +0.20	167.00	163.20	165.20	1,817
27 May 26	165.80000 -4.40	171.00	165.00	171.00	891
26 May 26	170.20000 -3.40	174.20	169.00	174.20	1,504
25 May 26	173.60001 +2.20	173.60	170.80	170.80	1,148
22 May 26	171.39999 +0.80	174.40	166.00	171.60	3,980
21 May 26	170.60001 -1.40	172.80	167.60	172.00	2,610
20 May 26	172.00000 +4.80	172.00	165.60	167.80	2,784
19 May 26	167.20000 +1.00	170.80	165.60	166.20	4,779
18 May 26	166.20000 +1.20	170.00	158.00	164.60	5,767
15 May 26	165.00000 +0.20	165.80	162.20	165.80	1,119
14 May 26	164.80000 +2.60	166.60	162.60	163.00	921
13 May 26	162.20000 +1.00	164.40	160.00	161.80	1,869
12 May 26	161.20000 +1.20	161.20	155.00	158.20	1,407
11 May 26	160.00000 -0.80	160.60	156.20	160.00	1,362
08 May 26	160.80000 +0.20	161.80	153.00	159.20	4,354
07 May 26	160.60001 -4.40	165.00	155.20	165.00	3,956
06 May 26	165.00000 -2.60	169.80	164.60	167.60	2,207
05 May 26	167.60001 -2.00	170.60	167.20	169.60	1,582
04 May 26	169.60001 +0.60	174.00	169.60	170.00	2,675
30 Apr 26	169.00000 -2.00	173.60	160.40	173.60	3,733
29 Apr 26	171.00000 +1.00	174.80	169.20	170.00	2,208
28 Apr 26	170.00000 -4.20	175.00	168.20	175.00	1,751
27 Apr 26	174.20000 +5.40	177.40	168.60	168.60	2,968
24 Apr 26	168.80000 +1.40	168.80	165.60	167.40	8,471
23 Apr 26	167.39999 +1.60	167.60	163.00	166.20	6,399
22 Apr 26	165.80000 +2.00	167.60	164.00	164.40	4,991
21 Apr 26	163.80000 +0.80	167.00	160.20	165.80	4,518
20 Apr 26	163.00000 +9.00	166.40	158.00	158.00	12,189
17 Apr 26	154.00000 -2.80	159.40	152.20	157.40	2,489
16 Apr 26	156.80000 +2.20	158.80	151.60	154.20	7,214
15 Apr 26	154.60001 -1.80	168.40	154.60	162.40	10,673
14 Apr 26	156.39999 -2.20	159.40	153.00	159.40	2,726
13 Apr 26	158.60001 -2.40	162.80	156.20	160.40	3,553
10 Apr 26	161.00000 -3.00	165.80	160.80	164.20	3,618
09 Apr 26	164.00000 +3.80	166.40	160.20	161.20	11,065
08 Apr 26	160.20000 +5.20	161.20	153.00	156.60	7,745
07 Apr 26	155.00000 +4.00	156.40	149.20	151.80	4,463
02 Apr 26	151.00000 -3.50	154.00	147.00	153.50	5,693
01 Apr 26	154.50000 -7.00	166.00	151.50	164.00	10,488
31 Mar 26	161.50000 +19.00	161.50	146.00	148.00	12,386
30 Mar 26	142.50000 +9.50	142.50	130.00	131.50	2,967
27 Mar 26	133.00000 -9.50	143.00	129.00	143.00	6,471
26 Mar 26	142.50000 -4.00	146.00	137.00	146.00	2,995
25 Mar 26	146.50000 -0.50	148.00	145.50	148.00	3,463
24 Mar 26	147.00000 +3.50	148.50	143.00	144.50	5,215
23 Mar 26	143.50000 +3.00	146.00	133.00	140.00	5,333
20 Mar 26	140.50000 +0.50	143.50	137.50	141.50	3,099
19 Mar 26	140.00000 +1.00	140.50	136.00	140.00	2,742
18 Mar 26	139.00000 -1.50	143.00	137.50	141.50	4,744
17 Mar 26	140.50000 -2.50	143.50	135.00	143.00	7,529
16 Mar 26	143.00000 +2.00	144.00	139.50	142.00	7,245
13 Mar 26	141.00000 +3.00	141.50	136.50	138.00	6,546
12 Mar 26	138.00000 +4.00	140.00	133.00	136.00	7,584
11 Mar 26	134.00000 +5.00	135.50	128.00	129.50	5,070
10 Mar 26	129.00000 +0.50	132.50	127.00	130.00	10,532
09 Mar 26	128.50000 -2.50	131.00	124.50	131.00	5,638
06 Mar 26	131.00000 +2.50	135.00	126.00	129.00	7,641
05 Mar 26	128.50000 +4.00	131.50	122.50	125.00	9,387
04 Mar 26	124.50000 +5.00	124.50	115.50	117.50	23,295
03 Mar 26	119.50000 +6.00	120.00	113.00	114.00	18,432
02 Mar 26	113.50000 -1.50	116.00	102.00	111.00	11,767
27 Feb 26	115.00000 -1.50	118.00	112.50	117.00	7,212
26 Feb 26	116.50000 +2.00	116.50	112.50	115.50	9,584
25 Feb 26	114.50000 +2.50	115.00	109.50	114.00	11,083
24 Feb 26	112.00000 -1.50	116.00	110.50	112.00	15,858
23 Feb 26	113.50000 -6.00	118.50	108.50	118.50	25,353
20 Feb 26	119.50000 +3.50	119.50	116.00	119.00	7,583
19 Feb 26	116.00000 -1.50	119.50	112.50	117.50	13,666
18 Feb 26	117.50000 -8.00	128.50	114.00	126.00	13,695
17 Feb 26	125.50000 +0.50	128.50	117.50	128.00	19,788
16 Feb 26	125.00000 +1.00	129.50	123.50	125.00	6,601
13 Feb 26	124.00000 +1.50	126.50	117.50	124.00	10,702
12 Feb 26	122.50000 +3.50	124.50	111.00	121.50	30,481
11 Feb 26	119.00000 -16.00	136.00	117.00	135.00	21,415
10 Feb 26	135.00000 -0.50	138.50	131.00	137.00	16,075
09 Feb 26	135.50000 -5.50	146.00	135.50	142.00	8,900
06 Feb 26	141.00000 -1.00	146.00	132.00	140.50	12,771
05 Feb 26	142.00000 +7.00	148.50	135.00	135.00	23,941
04 Feb 26	135.00000 +3.50	137.00	110.50	127.50	49,010
03 Feb 26	131.50000 -12.50	146.50	131.50	144.00	18,574
02 Feb 26	144.00000 -11.50	155.00	142.50	154.50	12,007
30 Jan 26	155.50000 +4.50	157.00	150.00	151.00	7,594
29 Jan 26	151.00000 -10.50	167.50	150.00	164.00	6,390
28 Jan 26	161.50000 -12.50	176.50	161.00	175.00	7,095
27 Jan 26	174.00000 -1.50	178.00	168.00	174.00	13,339
26 Jan 26	175.50000 -6.50	186.00	172.00	182.50	5,194
23 Jan 26	182.00000 -9.50	194.00	179.00	191.50	5,364
22 Jan 26	191.50000 -9.50	209.00	191.50	203.00	5,826
21 Jan 26	201.00000 -12.00	214.00	199.50	211.00	9,066
20 Jan 26	213.00000 +2.00	222.00	211.00	211.00	1,689
19 Jan 26	211.00000 -2.00	213.00	206.00	210.00	1,445
16 Jan 26	213.00000 -4.00	218.00	213.00	218.00	1,250
15 Jan 26	217.00000 -5.00	222.00	215.00	222.00	1,402
14 Jan 26	222.00000 -3.00	226.00	221.00	225.00	468
13 Jan 26	225.00000 +0.00	228.00	223.00	225.00	442
12 Jan 26	225.00000 -5.00	229.00	223.00	228.00	935
09 Jan 26	230.00000 +1.00	230.00	225.00	229.00	1,060
08 Jan 26	229.00000 -7.00	235.00	228.00	233.00	453
07 Jan 26	236.00000 +1.00	236.00	232.00	234.00	166
06 Jan 26	235.00000 -4.00	237.00	233.00	236.00	738
05 Jan 26	239.00000 -4.00	243.00	237.00	243.00	401
02 Jan 26	243.00000 +1.00	243.00	240.00	243.00	237
31 Dec 25	242.00000 -3.00	245.00	242.00	243.00	234
30 Dec 25	245.00000 +3.00	246.00	241.00	241.00	251
29 Dec 25	242.00000 +3.00	242.00	237.00	239.00	690
24 Dec 25	239.00000 +0.00	239.00	238.00	238.00	40
23 Dec 25	239.00000 +3.00	239.00	234.00	236.00	1,360
22 Dec 25	236.00000 -8.00	244.00	234.00	244.00	1,997
19 Dec 25	244.00000 +6.00	244.00	238.00	238.00	568
18 Dec 25	238.00000 -8.00	246.00	238.00	245.00	2,350
17 Dec 25	246.00000 -10.00	256.00	246.00	256.00	850
16 Dec 25	256.00000 -4.00	259.00	256.00	259.00	692
15 Dec 25	260.00000 -1.00	261.00	255.00	261.00	1,104
12 Dec 25	261.00000 +2.00	263.00	256.00	258.00	908
11 Dec 25	259.00000 +8.00	259.00	250.00	251.00	1,020
10 Dec 25	251.00000 +3.00	251.00	248.00	248.00	1,762
09 Dec 25	248.00000 +0.00	256.00	246.00	249.00	1,554
08 Dec 25	248.00000 +1.00	255.00	247.00	250.00	1,688
05 Dec 25	247.00000 +1.00	248.00	245.00	247.00	443
04 Dec 25	246.00000 -4.00	248.00	245.00	248.00	377
03 Dec 25	250.00000 +3.00	252.00	245.00	246.00	1,152
02 Dec 25	247.00000 -2.00	249.00	245.00	249.00	3,263
01 Dec 25	249.00000 +2.00	249.00	245.00	247.00	919
28 Nov 25	247.00000 -2.00	250.00	246.00	250.00	469
27 Nov 25	249.00000 +2.00	250.00	245.00	249.00	656
26 Nov 25	247.00000 +1.00	250.00	245.00	247.00	390
25 Nov 25	246.00000 -2.00	248.00	243.00	248.00	657
24 Nov 25	248.00000 +2.00	249.00	247.00	248.00	294
21 Nov 25	246.00000 +0.00	246.00	242.00	246.00	671
20 Nov 25	246.00000 -4.00	251.00	246.00	250.00	931
19 Nov 25	250.00000 +9.00	250.00	241.00	242.00	1,295
18 Nov 25	241.00000 -4.00	244.00	235.00	244.00	3,710
17 Nov 25	245.00000 -2.00	252.00	242.00	248.00	1,322
14 Nov 25	247.00000 +1.00	248.00	240.00	246.00	902
13 Nov 25	246.00000 +8.00	251.00	235.00	239.00	6,528
12 Nov 25	238.00000 -4.00	245.00	237.00	243.00	882
11 Nov 25	242.00000 +4.00	245.00	239.00	239.00	1,108
10 Nov 25	238.00000 +12.00	246.00	234.00	235.00	1,934
07 Nov 25	226.00000 +2.00	228.00	224.00	224.00	351
06 Nov 25	224.00000 -2.00	230.00	222.00	226.00	1,002
05 Nov 25	226.00000 +1.00	227.00	223.00	225.00	18,053
04 Nov 25	225.00000 -7.00	234.00	225.00	233.00	807
03 Nov 25	232.00000 +2.00	236.00	229.00	232.00	2,128
31 Oct 25	230.00000 +3.00	232.00	227.00	227.00	683
30 Oct 25	227.00000 -3.00	231.00	226.00	230.00	570
29 Oct 25	230.00000 +0.00	233.00	228.00	230.00	717
28 Oct 25	230.00000 +0.00	232.00	227.00	232.00	2,584
27 Oct 25	230.00000 -9.00	238.00	227.00	238.00	1,846
24 Oct 25	239.00000 -4.00	245.00	236.00	244.00	846
23 Oct 25	243.00000 -5.00	251.00	242.00	251.00	621
22 Oct 25	248.00000 -4.00	253.00	248.00	251.00	518
21 Oct 25	252.00000 +0.00	254.00	249.00	252.00	333
20 Oct 25	252.00000 -6.00	258.00	252.00	258.00	1,747
17 Oct 25	258.00000 -1.00	260.00	250.00	255.00	1,304
16 Oct 25	259.00000 +9.00	260.00	252.00	252.00	1,429
15 Oct 25	250.00000 +2.00	258.00	245.00	250.00	3,046
14 Oct 25	248.00000 +0.00	255.00	247.00	251.00	2,118
13 Oct 25	248.00000 +9.00	250.00	241.00	242.00	1,049
10 Oct 25	239.00000 -8.00	245.00	239.00	245.00	1,599
09 Oct 25	247.00000 -2.00	257.00	242.00	252.00	4,169
08 Oct 25	249.00000 +1.00	252.00	245.00	248.00	866
07 Oct 25	248.00000 +9.00	250.00	242.00	242.00	924
06 Oct 25	239.00000 -6.00	245.00	234.00	245.00	1,280
03 Oct 25	245.00000 +0.00	247.00	242.00	245.00	727
02 Oct 25	245.00000 +6.00	247.00	240.00	240.00	1,363
01 Oct 25	239.00000 +3.00	243.00	238.00	238.00	1,847
30 Sep 25	236.00000 +1.00	238.00	235.00	236.00	828
29 Sep 25	235.00000 +1.00	242.00	234.00	234.00	872
26 Sep 25	234.00000 +0.00	237.00	232.00	233.00	726
25 Sep 25	234.00000 +2.00	237.00	233.00	234.00	783
24 Sep 25	232.00000 -2.00	234.00	229.00	233.00	434
23 Sep 25	234.00000 +3.00	235.00	229.00	231.00	1,391
22 Sep 25	231.00000 +0.00	233.00	228.00	231.00	521
19 Sep 25	231.00000 +2.00	231.00	224.00	229.00	2,904
18 Sep 25	229.00000 +9.00	247.00	228.00	228.00	5,315
17 Sep 25	220.00000 +5.00	222.00	215.00	215.00	536
16 Sep 25	215.00000 -7.00	224.00	215.00	224.00	526
15 Sep 25	222.00000 +16.00	225.00	207.00	207.00	1,905
12 Sep 25	206.00000 +0.00	211.00	206.00	209.00	646
11 Sep 25	206.00000 -2.00	213.00	206.00	209.00	1,048
10 Sep 25	208.00000 -4.00	215.00	207.00	214.00	637
09 Sep 25	212.00000 +1.00	213.00	208.00	212.00	789
08 Sep 25	211.00000 +6.00	211.00	199.00	203.00	1,822
05 Sep 25	205.00000 -2.00	208.00	205.00	208.00	543
04 Sep 25	207.00000 -2.00	212.00	207.00	209.00	717
03 Sep 25	209.00000 -4.00	214.00	208.00	214.00	633
02 Sep 25	213.00000 -10.00	227.00	208.00	224.00	9,836
01 Sep 25	223.00000 -3.00	227.00	221.00	227.00	716
29 Aug 25	226.00000 -2.00	230.00	223.00	228.00	1,328
28 Aug 25	228.00000 +4.00	230.00	223.00	223.00	2,096
27 Aug 25	224.00000 +7.00	225.00	217.00	218.00	1,320
26 Aug 25	217.00000 +5.00	218.00	209.00	210.00	1,199
25 Aug 25	212.00000 -1.00	215.00	210.00	215.00	370
22 Aug 25	213.00000 -1.00	215.00	209.00	212.00	609
21 Aug 25	214.00000 +2.00	214.00	207.00	214.00	1,139
20 Aug 25	212.00000 +6.00	216.00	204.00	205.00	1,087
19 Aug 25	206.00000 -3.00	209.00	204.00	209.00	726
18 Aug 25	209.00000 +1.00	209.00	205.00	208.00	1,439
15 Aug 25	208.00000 +1.00	209.00	205.00	209.00	670
14 Aug 25	207.00000 -2.00	211.00	206.00	209.00	845
13 Aug 25	209.00000 +0.00	211.00	205.00	209.00	2,701
12 Aug 25	209.00000 -4.00	215.00	209.00	215.00	1,171
11 Aug 25	213.00000 +1.00	215.00	210.00	211.00	704
08 Aug 25	212.00000 -1.00	215.00	210.00	214.00	748
07 Aug 25	213.00000 +0.00	216.00	213.00	216.00	480
06 Aug 25	213.00000 -2.00	218.00	212.00	215.00	608
05 Aug 25	215.00000 -4.00	222.00	215.00	221.00	893
04 Aug 25	219.00000 +1.00	225.00	219.00	219.00	669
01 Aug 25	218.00000 -6.00	225.00	217.00	225.00	871
31 Jul 25	224.00000 +3.00	224.00	220.00	223.00	706
30 Jul 25	221.00000 -4.00	225.00	220.00	225.00	1,113
29 Jul 25	225.00000 -4.00	231.00	223.00	229.00	1,271
28 Jul 25	229.00000 +0.00	234.00	229.00	230.00	526
25 Jul 25	229.00000 +0.00	231.00	229.00	229.00	1,114
24 Jul 25	229.00000 +0.00	232.00	227.00	229.00	1,140
23 Jul 25	229.00000 -5.00	237.00	229.00	234.00	2,684
22 Jul 25	234.00000 -1.00	246.00	231.00	246.00	1,117
21 Jul 25	235.00000 +6.00	245.00	229.00	229.00	3,848
18 Jul 25	229.00000 -7.00	236.00	226.00	236.00	2,468
17 Jul 25	236.00000 -9.00	245.00	225.00	245.00	6,027
16 Jul 25	245.00000 -3.00	257.00	243.00	248.00	2,290
15 Jul 25	248.00000 +2.00	254.00	243.00	248.00	1,449
14 Jul 25	246.00000 +4.00	247.00	241.00	242.00	356
11 Jul 25	242.00000 -3.00	248.00	242.00	245.00	686
10 Jul 25	245.00000 -5.00	249.00	243.00	249.00	593
09 Jul 25	250.00000 +5.00	251.00	241.00	245.00	2,577
08 Jul 25	245.00000 +3.00	246.00	242.00	244.00	683
07 Jul 25	242.00000 -7.00	249.00	242.00	249.00	1,086
04 Jul 25	249.00000 +3.00	249.00	242.00	245.00	881
03 Jul 25	246.00000 -4.00	254.00	246.00	250.00	1,389
02 Jul 25	250.00000 -5.00	257.00	247.00	257.00	1,562
01 Jul 25	255.00000 +4.00	261.00	253.00	253.00	1,206
30 Jun 25	251.00000 -4.00	256.00	251.00	256.00	630
27 Jun 25	255.00000 +4.00	260.00	252.00	252.00	1,847
26 Jun 25	251.00000 -5.00	257.00	249.00	257.00	1,554
25 Jun 25	256.00000 +0.00	262.00	254.00	258.00	1,245
24 Jun 25	256.00000 -4.00	261.00	255.00	260.00	1,082
23 Jun 25	260.00000 -7.00	266.00	256.00	266.00	2,144
20 Jun 25	267.00000 +1.00	273.00	266.00	266.00	1,153
19 Jun 25	266.00000 +4.00	271.00	260.00	262.00	1,871
18 Jun 25	262.00000 -6.00	268.00	260.00	268.00	1,163
17 Jun 25	268.00000 +1.00	268.00	259.00	265.00	1,632
16 Jun 25	267.00000 +4.00	270.00	263.00	263.00	1,798
13 Jun 25	263.00000 -2.00	269.00	261.00	265.00	1,568
12 Jun 25	265.00000 +0.00	266.00	264.00	266.00	322
11 Jun 25	265.00000 +2.00	267.00	262.00	262.00	1,244
10 Jun 25	263.00000 -13.00	276.00	262.00	276.00	956
09 Jun 25	276.00000 -3.00	282.00	275.00	280.00	1,815
06 Jun 25	279.00000 +14.00	282.00	266.00	266.00	3,693
05 Jun 25	265.00000 -3.00	270.00	264.00	270.00	541
04 Jun 25	268.00000 +5.00	270.00	263.00	263.00	942
03 Jun 25	263.00000 +0.00	269.00	261.00	263.00	983
02 Jun 25	263.00000 +9.00	264.00	251.00	255.00	1,367
30 May 25	254.00000 -16.00	272.00	250.00	270.00	1,648
29 May 25	270.00000 -4.00	275.00	267.00	273.00	866
28 May 25	274.00000 +6.00	275.00	269.00	269.00	795
27 May 25	268.00000 +6.00	272.00	262.00	262.00	2,785
26 May 25	262.00000 +4.00	263.00	258.00	260.00	1,632
23 May 25	258.00000 -3.00	262.00	254.00	259.00	2,390
22 May 25	261.00000 -2.00	264.00	259.00	263.00	1,130
21 May 25	263.00000 +2.00	265.00	259.00	262.00	4,067
20 May 25	261.00000 -5.00	266.00	258.00	265.00	1,675
19 May 25	266.00000 +2.00	267.00	261.00	264.00	2,167
16 May 25	264.00000 +11.00	267.00	254.00	254.00	2,840
15 May 25	253.00000 +7.60	255.00	247.00	247.00	4,147
14 May 25	245.39999 +2.10	247.65	240.00	242.95	1,555
13 May 25	243.30000 +2.90	243.40	237.20	240.45	1,034
12 May 25	240.39999 -1.95	246.00	240.40	244.95	405
09 May 25	242.35001 +0.50	246.55	242.05	242.05	796
08 May 25	241.85001 +9.05	243.00	232.00	232.00	2,097
07 May 25	232.80000 +7.80	233.00	223.80	225.00	1,719
06 May 25	225.00000 +2.50	225.00	222.00	224.10	1,508
05 May 25	222.50000 -5.50	229.05	220.00	229.05	721
02 May 25	228.00000 -3.00	235.00	228.00	231.00	1,524
30 Apr 25	231.00000 +4.00	234.00	228.15	229.00	1,303
29 Apr 25	227.00000 +4.00	229.00	222.35	225.00	1,505
28 Apr 25	223.00000 -2.00	230.00	223.00	225.05	1,356
25 Apr 25	225.00000 +5.00	228.00	220.05	220.05	762
24 Apr 25	220.00000 +3.20	223.00	214.00	217.10	923
23 Apr 25	216.80000 +6.80	218.00	212.00	212.00	1,814
22 Apr 25	210.00000 -3.00	213.00	208.60	213.00	2,900
17 Apr 25	213.00000 -14.00	225.15	205.70	225.15	3,563
16 Apr 25	227.00000 -8.00	229.00	222.40	227.60	3,020
15 Apr 25	235.00000 -2.00	236.90	232.05	234.50	1,203
14 Apr 25	237.00000 +0.90	238.00	234.60	236.95	981
11 Apr 25	236.10001 -2.40	240.00	233.40	237.05	1,642
10 Apr 25	238.50000 +8.50	242.55	237.05	242.55	3,244
09 Apr 25	230.00000 +3.20	234.50	223.50	224.00	1,499
08 Apr 25	226.80000 -3.05	233.00	226.00	232.00	1,442
07 Apr 25	229.85001 +2.85	234.00	204.00	224.10	3,409
04 Apr 25	227.00000 -4.00	232.00	223.00	232.00	2,694
03 Apr 25	231.00000 -9.00	242.00	222.00	241.00	2,798
02 Apr 25	240.00000 -6.00	245.00	239.00	245.00	1,599
01 Apr 25	246.00000 +5.00	248.00	241.00	242.00	921
31 Mar 25	241.00000 -1.00	242.00	236.00	242.00	1,543
28 Mar 25	242.00000 +0.00	244.00	240.00	242.00	866
27 Mar 25	242.00000 +3.00	246.00	237.00	245.00	1,249
26 Mar 25	239.00000 +1.00	242.00	238.00	238.00	771
25 Mar 25	238.00000 +0.00	243.00	237.00	238.00	1,915
24 Mar 25	238.00000 -8.00	245.00	235.00	245.00	2,058
21 Mar 25	246.00000 -6.00	253.00	245.00	252.00	889
20 Mar 25	252.00000 +1.00	254.00	248.00	250.00	3,888
19 Mar 25	251.00000 +2.00	253.00	249.00	251.00	1,798
18 Mar 25	249.00000 -12.00	264.00	248.00	261.00	1,566
17 Mar 25	261.00000 +6.00	262.00	254.00	254.00	516
14 Mar 25	255.00000 +9.00	255.00	246.00	246.00	1,028
13 Mar 25	246.00000 -7.00	254.00	246.00	254.00	753
12 Mar 25	253.00000 -1.00	256.00	248.00	254.00	924
11 Mar 25	254.00000 -1.00	257.00	250.00	254.00	1,832
10 Mar 25	255.00000 -3.00	264.00	252.00	259.00	1,571
07 Mar 25	258.00000 -5.00	263.00	255.00	262.00	933
06 Mar 25	263.00000 +5.00	265.00	260.00	260.00	565
05 Mar 25	258.00000 +3.00	266.00	258.00	258.00	918
04 Mar 25	255.00000 -4.00	261.00	253.00	260.00	805
03 Mar 25	259.00000 -9.00	270.00	259.00	269.00	437
28 Feb 25	268.00000 +1.00	269.00	264.00	267.00	301
27 Feb 25	267.00000 +0.00	270.00	265.00	268.00	998
26 Feb 25	267.00000 +14.00	267.00	254.00	254.00	1,142
25 Feb 25	253.00000 -3.00	261.00	253.00	255.00	1,321
24 Feb 25	256.00000 -5.00	266.00	254.00	261.00	2,263
21 Feb 25	261.00000 -9.00	269.00	259.00	269.00	1,303
20 Feb 25	270.00000 +0.00	278.00	263.00	268.00	5,864
19 Feb 25	270.00000 +13.00	270.00	251.00	256.00	3,546
18 Feb 25	257.00000 +1.00	260.00	255.00	258.00	261
17 Feb 25	256.00000 +4.00	258.00	254.00	254.00	481
14 Feb 25	252.00000 -8.00	264.00	251.00	259.00	1,895
13 Feb 25	260.00000 +4.00	265.00	255.00	256.00	1,136
12 Feb 25	256.00000 -4.00	264.00	249.00	259.00	1,716
11 Feb 25	260.00000 -1.00	263.00	249.00	261.00	3,041
10 Feb 25	261.00000 +6.00	261.00	248.00	255.00	865
07 Feb 25	255.00000 -6.00	263.00	254.00	263.00	757
06 Feb 25	261.00000 +1.00	271.00	260.00	263.00	2,945
05 Feb 25	260.00000 +10.00	264.00	248.00	251.00	1,535
04 Feb 25	250.00000 +0.00	251.00	248.00	251.00	1,171
03 Feb 25	250.00000 -3.00	251.00	248.00	250.00	511
31 Jan 25	253.00000 -1.00	255.00	253.00	255.00	373
30 Jan 25	254.00000 +7.00	254.00	248.00	248.00	835
29 Jan 25	247.00000 -4.00	253.00	246.00	251.00	1,446
28 Jan 25	251.00000 -4.00	253.00	247.00	252.00	1,429
27 Jan 25	255.00000 +12.00	259.00	246.00	246.00	2,468
24 Jan 25	243.00000 +9.00	243.00	234.00	234.00	2,438
23 Jan 25	234.00000 -5.00	241.00	231.00	240.00	2,494
22 Jan 25	239.00000 +4.00	247.00	235.00	235.00	1,689
21 Jan 25	235.00000 +5.00	235.00	230.00	231.00	228
20 Jan 25	230.00000 +3.00	231.00	227.00	227.00	281
17 Jan 25	227.00000 +2.00	234.00	225.00	225.00	512
16 Jan 25	225.00000 -7.00	231.00	224.00	231.00	559
15 Jan 25	232.00000 +0.00	235.00	232.00	232.00	1,601
14 Jan 25	232.00000 +0.00	233.00	232.00	232.00	146
13 Jan 25	232.00000 -2.00	235.00	232.00	233.00	234
10 Jan 25	234.00000 +5.00	235.00	231.00	233.00	455
09 Jan 25	229.00000 +2.00	231.00	225.00	226.00	355
08 Jan 25	227.00000 +2.00	227.00	223.00	225.00	1,483
07 Jan 25	225.00000 +1.00	227.00	222.00	224.00	293
06 Jan 25	224.00000 +0.00	226.00	220.00	226.00	801
03 Jan 25	224.00000 +1.00	225.00	222.00	223.00	1,008
02 Jan 25	223.00000 -1.00	226.00	222.00	222.00	549
31 Dec 24	224.00000 -1.00	227.00	224.00	226.00	220
30 Dec 24	225.00000 +3.00	230.00	225.00	226.00	763
27 Dec 24	222.00000 -2.00	227.00	222.00	227.00	209
24 Dec 24	224.00000 +1.00	226.00	223.00	223.00	19
23 Dec 24	223.00000 -5.00	227.00	222.00	227.00	232
20 Dec 24	228.00000 +10.00	228.00	218.00	219.00	430
19 Dec 24	218.00000 +1.00	218.00	215.00	217.00	11,069
18 Dec 24	217.00000 -3.00	223.00	215.00	220.00	2,072
17 Dec 24	220.00000 +2.00	220.00	217.00	218.00	341
16 Dec 24	218.00000 -5.00	225.00	215.00	224.00	998
13 Dec 24	223.00000 +5.00	228.00	195.50	217.00	2,725
12 Dec 24	218.00000 -1.00	220.00	217.00	220.00	104
11 Dec 24	219.00000 +1.00	220.00	218.00	218.00	143
10 Dec 24	218.00000 -3.00	220.00	218.00	220.00	83
09 Dec 24	221.00000 +2.00	222.00	218.00	220.00	308
06 Dec 24	219.00000 -5.00	224.00	219.00	224.00	223
05 Dec 24	224.00000 +5.00	224.00	218.00	218.00	1,248
04 Dec 24	219.00000 -3.00	224.00	217.00	222.00	543
03 Dec 24	222.00000 -6.00	228.00	222.00	227.00	2,466
02 Dec 24	228.00000 +4.00	228.00	224.00	224.00	760
29 Nov 24	224.00000 -1.00	227.00	224.00	224.00	387
28 Nov 24	225.00000 +0.00	225.00	223.00	223.00	434
27 Nov 24	225.00000 -3.00	227.00	224.00	227.00	503
26 Nov 24	228.00000 +1.00	228.00	226.00	227.00	157
25 Nov 24	227.00000 +0.00	228.00	226.00	227.00	1,578
22 Nov 24	227.00000 -2.00	229.00	226.00	228.00	117
21 Nov 24	229.00000 -1.00	229.00	225.00	225.00	591
20 Nov 24	230.00000 +3.00	234.00	226.00	226.00	1,508
19 Nov 24	227.00000 +0.00	227.00	225.00	225.00	1,099
18 Nov 24	227.00000 -1.00	227.00	225.00	227.00	812
15 Nov 24	228.00000 +3.00	228.50	223.00	225.00	221
14 Nov 24	225.00000 -10.00	235.00	225.00	235.00	715
13 Nov 24	235.00000 +4.00	242.00	232.00	232.00	1,557
12 Nov 24	231.00000 +6.00	231.00	226.00	226.00	607
11 Nov 24	225.00000 -1.00	231.00	225.00	228.00	206
08 Nov 24	226.00000 +4.00	232.00	220.00	222.00	931
07 Nov 24	222.00000 +0.00	223.00	221.00	222.00	94
06 Nov 24	222.00000 -2.00	226.00	221.00	224.00	146
05 Nov 24	224.00000 +3.00	225.00	221.00	221.00	150
04 Nov 24	221.00000 +0.00	223.00	221.00	221.00	138
01 Nov 24	221.00000 -2.00	224.00	217.00	222.00	543
31 Oct 24	223.00000 +3.00	224.00	219.00	220.00	205
30 Oct 24	220.00000 +0.00	222.00	218.00	220.00	374
29 Oct 24	220.00000 -4.00	232.00	220.00	225.00	1,584
28 Oct 24	224.00000 -4.00	225.00	222.00	225.00	2,464
25 Oct 24	228.00000 -4.00	230.00	227.00	230.00	426
24 Oct 24	232.00000 +7.00	233.00	224.00	226.00	2,098
23 Oct 24	225.00000 -11.00	237.00	223.00	237.00	936
22 Oct 24	236.00000 +1.00	238.00	234.00	237.00	3,858
21 Oct 24	235.00000 +11.00	240.00	225.00	225.00	4,124
18 Oct 24	224.00000 -1.00	228.00	223.00	225.00	667
17 Oct 24	225.00000 +0.00	228.00	225.00	225.00	521
16 Oct 24	225.00000 +3.00	225.00	216.00	217.00	3,985
15 Oct 24	222.00000 +8.00	224.00	214.00	214.00	1,569
14 Oct 24	214.00000 -8.00	226.00	213.00	224.00	2,050
11 Oct 24	222.00000 -6.00	228.00	222.00	228.00	470
10 Oct 24	228.00000 +7.00	228.00	221.00	223.00	248
09 Oct 24	221.00000 -3.00	225.00	221.00	224.00	223
08 Oct 24	224.00000 +1.00	225.00	220.00	223.00	619
07 Oct 24	223.00000 +4.00	224.00	220.00	220.00	1,538
04 Oct 24	219.00000 -2.00	223.00	219.00	223.00	370
03 Oct 24	221.00000 +6.00	224.00	216.00	216.00	1,468
02 Oct 24	215.00000 +0.00	218.00	214.00	216.00	295
01 Oct 24	215.00000 -9.00	225.00	214.00	225.00	1,777
30 Sep 24	224.00000 -5.00	230.00	223.00	230.00	3,232
27 Sep 24	229.00000 +7.00	229.00	222.00	223.00	1,141
26 Sep 24	222.00000 +2.00	228.00	222.00	222.00	954
25 Sep 24	220.00000 +2.00	222.00	219.00	220.00	339
24 Sep 24	218.00000 -2.00	222.00	217.00	219.00	542
23 Sep 24	220.00000 +7.00	222.00	212.00	212.00	746
20 Sep 24	213.00000 +4.00	220.00	209.00	211.00	2,369
19 Sep 24	209.00000 +11.00	209.00	197.00	199.50	2,095
18 Sep 24	198.00000 -2.00	202.00	198.00	202.00	212
17 Sep 24	200.00000 +0.00	203.00	196.00	200.00	1,876
16 Sep 24	200.00000 +0.00	202.00	195.50	202.00	443
13 Sep 24	200.00000 -4.00	204.00	200.00	204.00	807
12 Sep 24	204.00000 +9.00	204.00	197.00	199.00	1,166
11 Sep 24	195.00000 -4.00	209.00	195.00	205.00	1,524
10 Sep 24	199.00000 +6.50	204.00	195.00	195.00	763
09 Sep 24	192.50000 -9.50	204.00	192.50	202.00	1,300
06 Sep 24	202.00000 +0.00	203.00	199.50	202.00	571
05 Sep 24	202.00000 +1.00	202.00	197.50	202.00	392
04 Sep 24	201.00000 -5.00	206.00	201.00	206.00	281
03 Sep 24	206.00000 -3.00	209.00	205.00	209.00	144
02 Sep 24	209.00000 +9.00	209.00	199.00	199.00	443
30 Aug 24	200.00000 -1.00	203.00	192.00	202.00	1,924
29 Aug 24	201.00000 -6.00	209.00	201.00	207.00	1,183
28 Aug 24	207.00000 -7.00	217.00	205.00	216.00	925
27 Aug 24	214.00000 -7.00	221.00	214.00	221.00	383
26 Aug 24	221.00000 -4.00	226.00	221.00	225.00	713
23 Aug 24	225.00000 -2.00	234.00	225.00	227.00	890
22 Aug 24	227.00000 -1.00	234.00	221.00	227.00	2,510
21 Aug 24	228.00000 +11.00	229.00	214.00	217.00	1,432
20 Aug 24	217.00000 +0.00	217.00	213.00	217.00	320
19 Aug 24	217.00000 +12.00	219.00	209.00	209.00	3,455
16 Aug 24	205.00000 +0.00	206.00	204.00	204.00	248
15 Aug 24	205.00000 +1.00	206.00	201.00	204.00	334
14 Aug 24	204.00000 +1.00	206.00	200.00	202.00	614
13 Aug 24	203.00000 +2.00	204.00	200.00	200.00	187
12 Aug 24	201.00000 -2.00	206.00	201.00	201.00	330
09 Aug 24	203.00000 +10.50	203.00	193.00	193.50	681
08 Aug 24	192.50000 +2.50	195.00	189.50	190.00	750
07 Aug 24	190.00000 -2.00	192.00	190.00	191.50	345
06 Aug 24	192.00000 +4.00	192.00	188.00	188.00	219
05 Aug 24	188.00000 -4.50	193.50	184.50	192.00	581
02 Aug 24	192.50000 +0.50	195.00	192.50	194.50	3,245
01 Aug 24	192.00000 -1.00	195.00	192.00	195.00	558
31 Jul 24	193.00000 +1.00	195.00	190.00	192.50	398
30 Jul 24	192.00000 -0.50	195.00	192.00	192.50	1,207
29 Jul 24	192.50000 -1.50	198.00	192.00	198.00	519
26 Jul 24	194.00000 +7.00	194.00	186.00	188.00	772
25 Jul 24	187.00000 +0.50	189.00	186.50	186.50	218
24 Jul 24	186.50000 +1.50	186.50	185.00	186.00	84
23 Jul 24	185.00000 -1.00	186.00	184.50	186.00	415
22 Jul 24	186.00000 +6.00	190.00	180.00	180.00	794
19 Jul 24	180.00000 -1.00	181.00	180.00	180.50	374
18 Jul 24	181.00000 +2.50	181.00	178.50	179.00	490
17 Jul 24	178.50000 +2.50	179.50	176.00	176.00	1,012
16 Jul 24	176.00000 +2.00	177.00	173.00	175.50	461
15 Jul 24	174.00000 -1.00	176.50	174.00	175.00	113
12 Jul 24	175.00000 -1.00	176.00	175.00	175.50	28
11 Jul 24	176.00000 +3.00	176.00	174.50	174.50	72
10 Jul 24	173.00000 -0.50	174.50	172.00	174.00	343
09 Jul 24	173.50000 -2.50	178.00	173.50	177.00	176
08 Jul 24	176.00000 +1.00	176.00	172.00	172.00	463
05 Jul 24	175.00000 -0.50	176.00	174.50	175.50	160
04 Jul 24	175.50000 -0.50	178.00	174.00	176.00	687
03 Jul 24	176.00000 +0.50	176.50	173.50	176.00	205
02 Jul 24	175.50000 -2.50	178.00	175.00	178.00	127
01 Jul 24	178.00000 +0.00	180.00	175.50	175.50	791
28 Jun 24	178.00000 -5.00	183.00	175.50	183.00	599
27 Jun 24	183.00000 -1.00	187.50	180.50	184.50	1,728
26 Jun 24	184.00000 +6.00	185.00	179.00	179.00	367
25 Jun 24	178.00000 +3.00	178.50	174.50	175.00	354
24 Jun 24	175.00000 +5.50	175.00	166.00	170.00	1,556
21 Jun 24	169.50000 -1.00	172.00	169.50	172.00	1,133
20 Jun 24	170.50000 -2.00	172.50	168.50	172.50	1,648
19 Jun 24	172.50000 -2.50	176.00	171.00	175.00	478
18 Jun 24	175.00000 -1.50	181.00	174.50	176.50	337
17 Jun 24	176.50000 +4.50	180.00	168.00	171.50	858
14 Jun 24	172.00000 -3.00	175.00	164.50	175.00	1,320
13 Jun 24	175.00000 -11.50	184.00	168.00	183.00	2,325
12 Jun 24	186.50000 -2.50	190.00	186.00	189.00	295
11 Jun 24	189.00000 -1.50	194.00	189.00	192.00	406
10 Jun 24	190.50000 -3.00	194.00	190.00	194.00	467
07 Jun 24	193.50000 +2.50	193.50	191.00	191.00	188
06 Jun 24	191.00000 +0.50	193.50	191.00	191.00	137
05 Jun 24	190.50000 +4.00	192.00	187.00	187.00	182
04 Jun 24	186.50000 -5.50	193.50	186.50	192.00	416
03 Jun 24	192.00000 +1.50	194.50	191.00	191.00	255
31 May 24	190.50000 -8.50	197.00	190.50	197.00	1,111
30 May 24	199.00000 +10.00	204.00	189.00	189.00	3,041
29 May 24	189.00000 +6.00	189.00	182.50	183.50	10,954
28 May 24	183.00000 +6.00	184.00	177.00	177.00	1,494
27 May 24	177.00000 +4.50	177.00	173.00	173.00	834
24 May 24	172.50000 +0.00	173.50	172.00	172.50	478
23 May 24	172.50000 +1.50	172.50	170.00	171.00	441
22 May 24	171.00000 +0.50	172.00	170.00	170.00	198
21 May 24	170.50000 -1.00	171.00	170.00	171.00	512
20 May 24	171.50000 -1.00	173.00	171.50	173.00	95
17 May 24	172.50000 +0.00	173.00	171.00	172.50	180
16 May 24	172.50000 +0.50	172.50	171.00	172.00	902
15 May 24	172.00000 +2.50	172.00	168.50	171.00	828
14 May 24	169.50000 -2.00	171.50	165.00	171.50	889
13 May 24	171.50000 -0.50	172.50	168.50	172.50	557
10 May 24	172.00000 +3.00	172.50	169.50	170.00	594
09 May 24	169.00000 +0.00	170.50	169.00	169.00	375
08 May 24	169.00000 +1.00	169.00	168.00	168.50	132
07 May 24	168.00000 +0.00	168.50	168.00	168.00	898
06 May 24	168.00000 +1.00	168.00	166.00	167.00	728
03 May 24	167.00000 +2.50	167.00	164.00	165.00	451
02 May 24	164.50000 +8.50	164.50	158.00	158.00	307
30 Apr 24	156.00000 +1.00	157.00	155.00	155.00	166
29 Apr 24	155.00000 -6.50	162.00	155.00	161.50	655
26 Apr 24	161.50000 -2.50	164.00	161.50	164.00	202
25 Apr 24	164.00000 +1.00	164.00	162.50	163.00	442
24 Apr 24	163.00000 +0.00	163.50	161.50	162.00	228
23 Apr 24	163.00000 +0.50	163.50	161.50	163.50	151
22 Apr 24	162.50000 -1.50	164.00	162.50	164.00	238
19 Apr 24	164.00000 +0.00	164.00	162.50	163.50	3,229
18 Apr 24	164.00000 +1.00	164.00	162.50	163.00	1,247
17 Apr 24	163.00000 -1.00	164.00	161.50	164.00	6,318
16 Apr 24	164.00000 +3.50	164.00	159.00	159.00	1,187
15 Apr 24	160.50000 +1.00	160.50	158.50	160.00	8,134
12 Apr 24	159.50000 +0.50	160.50	159.50	159.50	1,719
11 Apr 24	159.00000 -1.50	160.50	157.50	160.50	305
10 Apr 24	160.50000 +2.50	160.50	159.00	159.00	892
09 Apr 24	158.00000 -1.00	160.00	158.00	158.50	57
08 Apr 24	159.00000 +0.50	160.00	156.50	160.00	152
05 Apr 24	158.50000 -1.00	160.00	157.50	159.00	120
04 Apr 24	159.50000 +1.50	159.50	158.50	159.50	47
03 Apr 24	158.00000 +0.00	160.00	158.00	158.00	221
02 Apr 24	158.00000 -2.00	161.50	156.50	161.50	197
28 Mar 24	160.00000 +0.00	162.00	160.00	160.00	470
27 Mar 24	160.00000 +0.50	160.00	157.50	160.00	190
26 Mar 24	159.50000 -0.50	160.00	159.50	160.00	153
25 Mar 24	160.00000 +7.50	160.00	153.50	155.00	336
22 Mar 24	152.50000 -5.00	160.00	152.50	157.50	956
21 Mar 24	157.50000 +1.00	157.50	156.00	156.00	58
20 Mar 24	156.50000 +1.50	156.50	155.00	155.50	42
19 Mar 24	155.00000 +0.00	157.50	155.00	155.50	351
18 Mar 24	155.00000 +1.00	156.50	154.50	154.50	147
15 Mar 24	154.00000 -1.00	157.50	154.00	157.50	81
14 Mar 24	155.00000 +0.50	156.00	154.50	156.00	22
13 Mar 24	154.50000 +1.50	155.00	152.50	154.00	276
12 Mar 24	153.00000 +0.00	154.50	152.50	153.00	200
11 Mar 24	153.00000 -4.00	157.00	153.00	157.00	92
08 Mar 24	157.00000 -1.00	158.50	156.50	158.00	172
07 Mar 24	158.00000 +4.50	158.00	153.00	154.00	117
06 Mar 24	153.50000 +1.00	153.50	153.00	153.50	58
05 Mar 24	152.50000 -2.50	154.00	152.50	153.50	125
04 Mar 24	155.00000 -3.50	158.00	153.50	158.00	173
01 Mar 24	158.50000 +7.50	158.50	151.00	151.00	218
29 Feb 24	151.00000 -5.00	156.50	149.50	156.50	348
28 Feb 24	156.00000 -2.00	157.50	154.50	156.50	249
27 Feb 24	158.00000 +3.00	158.00	154.00	154.00	558
26 Feb 24	155.00000 -3.00	158.00	153.50	158.00	264
23 Feb 24	158.00000 -1.50	161.00	148.50	160.00	750
22 Feb 24	159.50000 -1.00	161.50	159.50	160.50	322
21 Feb 24	160.50000 -1.00	162.00	160.50	162.00	259
20 Feb 24	161.50000 -1.50	163.50	161.00	163.00	213
19 Feb 24	163.00000 +1.50	163.50	160.50	160.50	296
16 Feb 24	161.50000 -1.50	163.50	161.50	163.00	282
15 Feb 24	163.00000 -1.50	165.00	160.50	165.00	460
14 Feb 24	164.50000 +4.00	165.00	163.50	164.00	278
13 Feb 24	160.50000 -1.50	162.00	160.50	161.50	434
12 Feb 24	162.00000 -1.00	164.00	161.50	163.00	666
09 Feb 24	163.00000 +0.50	165.00	162.50	162.50	100
08 Feb 24	162.50000 -2.50	165.00	161.50	165.00	274
07 Feb 24	165.00000 +4.00	166.00	161.00	161.00	1,009
06 Feb 24	161.00000 -1.00	166.00	161.00	162.00	292
05 Feb 24	162.00000 +1.00	169.50	162.00	162.50	407
02 Feb 24	161.00000 -11.00	174.00	155.50	172.50	767
01 Feb 24	172.00000 +0.00	173.00	171.50	172.00	129
31 Jan 24	172.00000 -1.50	173.00	169.00	172.00	665
30 Jan 24	173.50000 +1.50	174.00	170.50	170.50	1,820
29 Jan 24	172.00000 +8.50	172.00	163.50	163.50	315
26 Jan 24	163.50000 -1.50	165.00	159.50	165.00	670
25 Jan 24	165.00000 -1.00	167.00	165.00	167.00	193
24 Jan 24	166.00000 -6.50	172.00	165.00	172.00	597
23 Jan 24	172.50000 +0.50	174.00	168.50	172.00	377
22 Jan 24	172.00000 -1.00	174.50	168.50	174.00	734
19 Jan 24	173.00000 +5.50	174.50	165.00	171.00	825
18 Jan 24	167.50000 -5.50	174.50	167.00	174.50	676
17 Jan 24	173.00000 +3.00	175.00	168.50	174.00	813
16 Jan 24	170.00000 +9.50	173.00	161.50	161.50	1,441
15 Jan 24	160.50000 +4.50	160.50	157.00	158.00	1,052
12 Jan 24	156.00000 -1.00	158.00	156.00	156.50	225
11 Jan 24	157.00000 +0.50	157.00	156.00	156.00	68
10 Jan 24	156.50000 +2.50	156.50	154.00	154.00	648
09 Jan 24	154.00000 +0.00	154.00	150.00	154.00	155
08 Jan 24	154.00000 +0.50	154.50	152.50	154.00	147
05 Jan 24	153.50000 +2.50	154.00	150.50	151.00	156
04 Jan 24	151.00000 -4.00	152.50	147.00	152.50	915
03 Jan 24	155.00000 -8.00	164.00	154.00	164.00	287
02 Jan 24	163.00000 +1.00	163.50	162.00	162.00	88
29 Dec 23	162.00000 +3.00	164.00	159.00	159.00	117
28 Dec 23	159.00000 +1.00	162.50	157.50	158.00	432
27 Dec 23	158.00000 +1.50	160.50	157.00	158.00	154
22 Dec 23	156.50000 -1.50	162.00	155.50	155.50	1,035
21 Dec 23	158.00000 +10.00	158.00	146.00	146.00	719
20 Dec 23	148.00000 -5.50	154.00	148.00	152.50	599
19 Dec 23	153.50000 -1.00	154.50	151.50	154.50	147
18 Dec 23	154.50000 -4.50	160.00	145.00	160.00	1,802
15 Dec 23	159.00000 +8.50	165.00	154.50	154.50	3,057
14 Dec 23	150.50000 +5.00	150.50	145.50	145.50	268
13 Dec 23	145.50000 +0.50	145.50	144.50	145.00	605
12 Dec 23	145.00000 +1.00	145.00	143.50	144.00	301
11 Dec 23	144.00000 +2.00	144.00	140.50	142.50	774
08 Dec 23	142.00000 +1.00	143.50	141.00	141.00	386
07 Dec 23	141.00000 -1.50	144.00	140.00	144.00	409
06 Dec 23	142.50000 +1.50	144.00	141.00	141.00	548
05 Dec 23	141.00000 +1.00	141.00	140.00	140.00	712
04 Dec 23	140.00000 -4.00	144.00	139.50	144.00	168
01 Dec 23	144.00000 +0.00	144.00	143.50	143.50	55
30 Nov 23	144.00000 +0.50	144.00	143.50	143.50	9
29 Nov 23	143.50000 +0.50	144.00	143.00	143.00	82
28 Nov 23	143.00000 +1.00	144.00	142.50	142.50	525
27 Nov 23	142.00000 +2.00	143.00	138.00	138.00	620
24 Nov 23	140.00000 -3.50	144.00	140.00	143.50	1,007
23 Nov 23	143.50000 +0.50	143.50	143.00	143.00	26
22 Nov 23	143.00000 -0.50	143.00	143.00	143.00	51
21 Nov 23	143.50000 +1.00	145.00	140.50	142.00	391
20 Nov 23	142.50000 -1.50	144.50	141.00	144.50	193
17 Nov 23	144.00000 +0.50	144.50	143.00	143.50	200
16 Nov 23	143.50000 +4.00	144.00	139.00	139.50	785
15 Nov 23	139.50000 +1.50	140.00	138.00	138.00	801
14 Nov 23	138.00000 +2.50	138.00	136.00	136.00	112
13 Nov 23	135.50000 -1.50	137.00	135.50	137.00	83
10 Nov 23	137.00000 +0.00	137.50	136.50	137.00	36
09 Nov 23	137.00000 -1.00	138.00	137.00	137.50	178
08 Nov 23	138.00000 +0.00	140.00	137.50	138.50	587
07 Nov 23	138.00000 +3.50	138.00	135.00	135.00	522
06 Nov 23	134.50000 +0.00	135.50	132.00	135.50	180
03 Nov 23	134.50000 -0.50	135.50	134.50	134.50	24
02 Nov 23	135.00000 -2.50	137.50	132.00	137.50	199
01 Nov 23	137.50000 +0.00	137.50	137.00	137.50	24
31 Oct 23	137.50000 +0.50	138.00	137.50	138.00	29
30 Oct 23	137.00000 -4.50	139.00	137.00	139.00	83
27 Oct 23	141.50000 +9.50	141.50	131.50	133.50	767
26 Oct 23	132.00000 -6.00	136.50	132.00	136.00	176
25 Oct 23	138.00000 +1.50	138.00	136.50	137.00	5
24 Oct 23	136.50000 -2.00	139.50	136.50	138.50	71
23 Oct 23	138.50000 +5.00	140.00	134.50	134.50	432
20 Oct 23	133.50000 +0.00	135.00	133.50	134.00	4,352
19 Oct 23	133.50000 -1.50	135.00	131.00	135.00	757
18 Oct 23	135.00000 -0.50	138.00	134.00	138.00	228
17 Oct 23	135.50000 +3.00	140.00	134.00	136.00	267
16 Oct 23	132.50000 -1.50	139.50	132.50	133.00	435
13 Oct 23	134.00000 -5.50	139.50	134.00	139.50	202
12 Oct 23	139.50000 +1.50	140.00	138.50	138.50	52
11 Oct 23	138.00000 -1.00	138.50	135.00	137.50	355
10 Oct 23	139.00000 -6.50	146.00	132.50	145.50	1,264
09 Oct 23	145.50000 -1.50	147.00	145.50	146.50	284
06 Oct 23	147.00000 +0.00	148.00	146.00	147.00	544
05 Oct 23	147.00000 -1.00	148.50	147.00	148.50	325
04 Oct 23	148.00000 -2.50	151.50	148.00	149.00	1,044
03 Oct 23	150.50000 -0.50	151.00	149.00	151.00	399
02 Oct 23	151.00000 +0.00	154.00	151.00	151.00	236
29 Sep 23	151.00000 +5.50	151.00	147.00	147.00	151
28 Sep 23	145.50000 -1.00	148.50	145.50	146.50	390
27 Sep 23	146.50000 -2.00	150.00	146.50	150.00	387
26 Sep 23	148.50000 +0.50	149.00	146.00	148.00	726
25 Sep 23	148.00000 -7.50	155.00	148.00	155.00	1,526
22 Sep 23	155.50000 -2.50	158.00	155.50	158.00	114
21 Sep 23	158.00000 -1.00	161.00	157.00	159.00	289
20 Sep 23	159.00000 -0.50	159.00	157.00	158.50	309
19 Sep 23	159.50000 -1.00	160.50	157.00	160.50	1,149
18 Sep 23	160.50000 +0.00	161.00	159.50	159.50	5,205
15 Sep 23	160.50000 +3.50	162.00	159.00	159.00	780
14 Sep 23	157.00000 +5.00	162.50	153.00	153.00	912
13 Sep 23	152.00000 +3.00	155.00	147.00	149.00	1,431
12 Sep 23	149.00000 +0.00	152.00	149.00	152.00	516
11 Sep 23	149.00000 -2.50	154.50	148.50	152.00	2,000
08 Sep 23	151.50000 -1.00	153.00	150.50	153.00	401
07 Sep 23	152.50000 +2.00	154.00	152.50	154.00	207
06 Sep 23	150.50000 +0.50	152.00	149.00	149.00	1,500
05 Sep 23	150.00000 +0.50	151.00	145.00	150.00	139
04 Sep 23	149.50000 +1.50	151.50	148.00	149.00	231
01 Sep 23	148.00000 -4.50	153.00	148.00	152.50	137
31 Aug 23	152.50000 -1.00	154.00	152.50	153.50	38
30 Aug 23	153.50000 -1.50	154.50	153.50	154.50	46
29 Aug 23	155.00000 +0.50	155.00	154.50	154.50	122
28 Aug 23	154.50000 +0.50	155.00	154.00	154.00	29
25 Aug 23	154.00000 -0.50	155.00	153.00	154.50	79
24 Aug 23	154.50000 -0.50	155.00	154.50	155.00	22
23 Aug 23	155.00000 +0.00	155.00	154.50	154.50	10
22 Aug 23	155.00000 +0.00	155.00	154.50	155.00	94
21 Aug 23	155.00000 +0.50	155.00	154.00	155.00	28
18 Aug 23	154.50000 +0.50	154.50	154.00	154.00	64
17 Aug 23	154.00000 -0.50	155.00	154.00	154.50	19
16 Aug 23	154.50000 +7.00	154.50	150.50	150.50	102
15 Aug 23	147.50000 -8.50	156.00	147.50	155.00	301
14 Aug 23	156.00000 -4.00	159.50	155.50	159.50	105
11 Aug 23	160.00000 -2.50	162.00	159.00	162.00	61
10 Aug 23	162.50000 -0.50	162.50	161.00	162.00	57
09 Aug 23	163.00000 +0.50	163.00	159.50	162.50	271
08 Aug 23	162.50000 +5.50	163.00	158.50	158.50	196
07 Aug 23	157.00000 -1.00	164.50	157.00	158.50	521
04 Aug 23	158.00000 +2.50	158.00	155.00	155.00	330
03 Aug 23	155.50000 +6.00	156.00	150.00	150.00	512
02 Aug 23	149.50000 -3.50	154.00	149.50	153.50	206
01 Aug 23	153.00000 +1.00	153.00	152.00	152.00	133
31 Jul 23	152.00000 +2.00	152.00	148.50	150.00	801
28 Jul 23	150.00000 +0.00	150.50	148.50	150.00	221
27 Jul 23	150.00000 +2.50	150.00	147.50	147.50	1,043
26 Jul 23	147.50000 +1.50	148.00	146.00	148.00	136
25 Jul 23	146.00000 +1.00	148.50	145.00	145.00	177
24 Jul 23	145.00000 +1.00	145.00	143.50	144.00	157
21 Jul 23	144.00000 +1.00	144.00	141.50	143.00	158
20 Jul 23	143.00000 -4.50	149.00	143.00	149.00	689
19 Jul 23	147.50000 +7.50	150.50	140.00	140.00	3,291
18 Jul 23	140.00000 +1.00	140.00	139.00	139.50	119
17 Jul 23	139.00000 +0.50	139.50	138.50	138.50	210
14 Jul 23	138.50000 +0.00	138.50	138.00	138.50	5
13 Jul 23	138.50000 +0.00	138.50	137.50	138.50	194
12 Jul 23	138.50000 +1.50	138.50	136.00	136.50	144
11 Jul 23	137.00000 -1.50	138.00	136.50	138.00	170
10 Jul 23	138.50000 +0.00	138.50	137.00	138.50	265
07 Jul 23	138.50000 -0.50	139.00	138.50	138.50	135
06 Jul 23	139.00000 -1.50	141.00	138.00	141.00	1,100
05 Jul 23	140.50000 +1.00	140.50	140.00	140.00	61
04 Jul 23	139.50000 -1.50	141.00	139.50	141.00	183
03 Jul 23	141.00000 +1.00	141.00	140.00	140.00	610
30 Jun 23	140.00000 +0.50	140.00	139.00	140.00	104
29 Jun 23	139.50000 -0.50	140.00	139.50	140.00	105
28 Jun 23	140.00000 +0.00	140.50	139.50	140.50	92
27 Jun 23	140.00000 +0.50	141.50	138.00	140.00	2,154
26 Jun 23	139.50000 +0.00	140.00	139.50	140.00	18
23 Jun 23	139.50000 -2.00	141.50	139.50	140.00	729
22 Jun 23	141.50000 -1.50	142.50	140.00	142.50	80
21 Jun 23	143.00000 +1.50	147.00	141.50	142.00	2,111
20 Jun 23	141.50000 +0.00	141.50	137.00	141.50	645
19 Jun 23	141.50000 +0.50	141.50	141.00	141.50	60
16 Jun 23	141.00000 -0.50	142.00	140.00	142.00	229
15 Jun 23	141.50000 -2.00	145.00	141.50	144.00	1,372
14 Jun 23	143.50000 +0.50	145.00	143.00	144.00	249
13 Jun 23	143.00000 +0.50	143.00	142.50	142.50	64
12 Jun 23	142.50000 +1.00	142.50	140.00	140.00	128
09 Jun 23	141.50000 +1.00	141.50	140.50	140.50	38
08 Jun 23	140.50000 +0.50	141.00	139.50	140.50	453
07 Jun 23	140.00000 -2.50	142.50	138.50	142.50	188
06 Jun 23	142.50000 +0.00	143.00	139.50	139.50	216
05 Jun 23	142.50000 -1.50	144.50	142.50	144.50	55
02 Jun 23	144.00000 +1.00	144.00	142.00	143.00	281
01 Jun 23	143.00000 -0.50	144.00	143.00	143.50	40
31 May 23	143.50000 -1.00	145.00	142.00	145.00	523
30 May 23	144.50000 +10.50	144.50	134.50	134.50	329
29 May 23	134.00000 +2.00	134.00	131.00	132.50	562
26 May 23	132.00000 +2.00	132.00	130.00	131.50	546
25 May 23	130.00000 +1.00	131.50	129.50	129.50	127
24 May 23	129.00000 +0.00	130.00	129.00	130.00	76
23 May 23	129.00000 -1.00	131.00	128.50	130.50	1,469
22 May 23	130.00000 -0.50	132.00	127.50	132.00	1,506
19 May 23	130.50000 -0.50	131.50	130.50	131.00	452
18 May 23	131.00000 +0.00	131.50	131.00	131.50	33
17 May 23	131.00000 +0.00	131.50	131.00	131.50	666
16 May 23	131.00000 +0.00	131.50	131.00	131.50	632
15 May 23	131.00000 -3.50	135.00	131.00	135.00	591
12 May 23	134.50000 +1.00	135.00	133.00	135.00	196
11 May 23	133.50000 +0.00	134.50	133.50	134.00	614
10 May 23	133.50000 -0.50	134.00	133.00	133.50	792
09 May 23	134.00000 +0.00	135.50	132.00	134.00	69
08 May 23	134.00000 +2.50	134.00	132.00	132.00	58
05 May 23	131.50000 +0.00	133.00	131.00	132.50	275
04 May 23	131.50000 -2.00	133.50	131.50	133.50	171
03 May 23	133.50000 +0.50	133.50	133.00	133.50	32
02 May 23	133.00000 +1.50	135.00	131.50	131.50	247
28 Apr 23	131.50000 -2.00	134.50	131.50	134.50	180
27 Apr 23	133.50000 -2.00	135.50	133.50	135.50	90
26 Apr 23	135.50000 +0.50	136.50	135.00	135.50	26
25 Apr 23	135.00000 -1.00	136.00	135.00	136.00	50
24 Apr 23	136.00000 -2.00	138.00	135.50	138.00	222
21 Apr 23	138.00000 +0.50	138.00	137.50	138.00	43
20 Apr 23	137.50000 +0.00	138.50	137.50	138.50	40
19 Apr 23	137.50000 -2.00	140.00	137.50	139.50	161
18 Apr 23	139.50000 +1.50	140.00	138.00	138.00	199
17 Apr 23	138.00000 -5.00	145.00	137.50	143.00	485
14 Apr 23	143.00000 +7.00	147.00	135.00	136.50	620
13 Apr 23	136.00000 +3.00	136.00	133.50	133.50	271
12 Apr 23	133.00000 +0.50	134.00	132.00	132.50	265
11 Apr 23	132.50000 +0.50	135.50	130.50	130.50	388
06 Apr 23	132.00000 -14.50	145.00	132.00	145.00	805
05 Apr 23	146.50000 +13.50	149.50	129.50	132.50	952
04 Apr 23	133.00000 -1.00	134.00	132.00	134.00	452
03 Apr 23	134.00000 +0.00	134.00	133.00	134.00	707
31 Mar 23	134.00000 +0.50	134.00	133.50	133.50	328
30 Mar 23	133.50000 -0.50	134.00	132.00	134.00	122
29 Mar 23	134.00000 +0.00	134.00	133.50	133.50	65
28 Mar 23	134.00000 -1.00	135.00	133.00	135.00	100
27 Mar 23	135.00000 +0.00	135.50	133.00	135.50	149
24 Mar 23	135.00000 -4.50	139.00	133.50	138.00	181
23 Mar 23	139.50000 -3.00	143.00	139.00	143.00	96
22 Mar 23	142.50000 -1.50	143.50	142.50	143.00	64
21 Mar 23	144.00000 -0.50	145.50	144.00	144.00	30
20 Mar 23	144.50000 -4.50	147.50	144.50	147.50	177
17 Mar 23	149.00000 +6.50	149.00	144.00	144.00	476
16 Mar 23	142.50000 +1.50	142.50	141.00	141.50	352
15 Mar 23	141.00000 +1.50	141.00	138.50	141.00	142
14 Mar 23	139.50000 +0.00	142.50	139.50	140.00	258
13 Mar 23	139.50000 -3.00	142.00	139.50	141.00	252
10 Mar 23	142.50000 +2.50	142.50	140.00	140.00	28
09 Mar 23	140.00000 -2.00	142.00	140.00	142.00	8
08 Mar 23	142.00000 -0.50	142.00	139.50	142.00	318
07 Mar 23	142.50000 +4.00	142.50	140.00	142.00	65
06 Mar 23	138.50000 -8.50	147.50	136.50	147.50	602
03 Mar 23	147.00000 -1.50	149.00	147.00	148.50	125
02 Mar 23	148.50000 +1.00	150.50	148.50	148.50	4
01 Mar 23	147.50000 -3.00	151.50	147.50	150.00	387
28 Feb 23	150.50000 +0.50	151.00	150.00	150.00	12
27 Feb 23	150.00000 -2.00	151.00	149.50	149.50	28
24 Feb 23	152.00000 -0.50	152.00	150.00	152.00	533
23 Feb 23	152.50000 -0.50	153.00	150.00	153.00	78
22 Feb 23	153.00000 +3.00	153.00	150.50	151.00	349
21 Feb 23	150.00000 -4.50	154.50	150.00	152.50	405
20 Feb 23	154.50000 -1.50	155.00	153.50	155.00	331
17 Feb 23	156.00000 +0.50	156.50	155.00	156.50	130
16 Feb 23	155.50000 +0.50	156.00	152.50	154.50	165
15 Feb 23	155.00000 +0.00	155.00	153.00	155.00	42
14 Feb 23	155.00000 -0.50	155.50	153.00	155.00	945
13 Feb 23	155.50000 +0.50	155.50	152.50	152.50	282
10 Feb 23	155.00000 -1.00	155.00	153.50	155.00	23
09 Feb 23	156.00000 +2.00	156.50	154.00	154.50	263
08 Feb 23	154.00000 +1.00	156.50	153.00	153.50	931
07 Feb 23	153.00000 -1.50	156.50	153.00	156.50	222
06 Feb 23	154.50000 -0.50	155.50	154.50	155.00	101
03 Feb 23	155.00000 +6.00	158.50	149.50	149.50	561
02 Feb 23	149.00000 +0.50	151.50	148.50	150.50	146
01 Feb 23	148.50000 -6.50	155.00	148.50	152.50	1,346
31 Jan 23	155.00000 -1.00	155.50	153.00	155.50	163
30 Jan 23	156.00000 +0.50	158.50	154.50	158.50	439
27 Jan 23	155.50000 -11.50	167.00	155.50	165.50	1,915
26 Jan 23	167.00000 +12.00	170.00	156.00	156.00	2,271
25 Jan 23	155.00000 +2.00	156.00	152.50	156.00	194
24 Jan 23	153.00000 -0.50	153.50	152.00	153.50	75
23 Jan 23	153.50000 -2.00	156.00	153.00	156.00	44
20 Jan 23	155.50000 -0.50	157.50	155.50	157.00	49
19 Jan 23	156.00000 +0.00	157.50	156.00	156.00	12
18 Jan 23	156.00000 +0.50	158.50	154.50	156.50	334
17 Jan 23	155.50000 +0.50	156.50	153.50	155.00	1,266
16 Jan 23	155.00000 +3.00	155.00	151.50	151.50	64
13 Jan 23	152.00000 -1.50	154.50	150.50	154.00	488
12 Jan 23	153.50000 -1.00	155.50	151.00	154.50	526
11 Jan 23	154.50000 +4.50	154.50	148.50	152.50	1,228
10 Jan 23	150.00000 -3.50	154.50	149.50	154.00	410
09 Jan 23	153.50000 +5.50	153.50	148.50	149.00	1,647
06 Jan 23	148.00000 +0.00	152.50	148.00	150.50	5,214
05 Jan 23	148.00000 -0.50	150.50	148.00	148.00	591
04 Jan 23	148.50000 -1.50	151.00	148.50	150.00	111
03 Jan 23	150.00000 -1.00	150.50	149.50	150.50	3
02 Jan 23	151.00000 +1.00	151.00	149.50	149.50	11
30 Dec 22	150.00000 -1.00	150.50	149.00	150.50	25
29 Dec 22	151.00000 -1.00	151.50	150.00	151.50	47
28 Dec 22	152.00000 +0.00	152.00	152.00	152.00	121
27 Dec 22	152.00000 +0.50	152.00	149.50	150.50	1,025
23 Dec 22	151.50000 +4.50	152.00	146.50	146.50	1,273
22 Dec 22	147.00000 +3.50	147.00	143.50	143.50	298
21 Dec 22	143.50000 +0.50	145.00	143.00	143.50	763
20 Dec 22	143.00000 +1.00	144.50	142.00	144.00	580
19 Dec 22	142.00000 +0.00	143.50	142.00	143.50	90
16 Dec 22	142.00000 -1.00	143.50	141.50	143.00	725
15 Dec 22	143.00000 -3.50	147.00	142.00	147.00	785
14 Dec 22	146.50000 +1.50	146.50	144.50	144.50	290
13 Dec 22	145.00000 -1.00	147.00	144.50	146.00	1,055
12 Dec 22	146.00000 +3.00	146.00	144.00	144.00	590
09 Dec 22	143.00000 +0.50	144.00	142.00	142.50	103
08 Dec 22	142.50000 +0.50	142.50	142.00	142.00	145
07 Dec 22	142.00000 +3.00	142.00	139.00	140.00	149
06 Dec 22	139.00000 -2.50	141.50	139.00	141.50	255
05 Dec 22	141.50000 -0.50	142.00	139.00	142.00	189
02 Dec 22	142.00000 -0.50	143.50	139.00	140.50	1,009
01 Dec 22	142.50000 +3.50	143.00	139.50	139.50	154
30 Nov 22	139.00000 +0.50	141.00	138.50	139.00	2,276
29 Nov 22	138.50000 -0.50	138.50	138.50	138.50	1
28 Nov 22	139.00000 +0.00	139.00	138.00	139.00	58
25 Nov 22	139.00000 +6.00	139.50	135.00	135.50	603
24 Nov 22	133.00000 -2.50	139.00	133.00	135.50	593
23 Nov 22	135.50000 +2.00	135.50	133.00	133.50	42
22 Nov 22	133.50000 -1.00	135.50	133.00	134.50	174
21 Nov 22	134.50000 +0.00	136.50	134.50	136.50	38
18 Nov 22	134.50000 -2.00	137.00	134.50	137.00	3,289
17 Nov 22	136.50000 +0.50	138.50	135.50	136.00	295
16 Nov 22	136.00000 +0.00	137.00	135.50	135.50	1,295
15 Nov 22	136.00000 +3.00	136.00	134.00	135.00	164
14 Nov 22	133.00000 -0.50	135.00	133.00	133.00	2,214
11 Nov 22	133.50000 +0.50	135.00	133.50	133.50	12
10 Nov 22	133.00000 +0.50	134.50	132.50	133.00	77
09 Nov 22	132.50000 -1.00	135.00	131.00	133.50	501
08 Nov 22	133.50000 -4.50	135.50	132.50	135.50	155
07 Nov 22	138.00000 +3.00	138.00	133.50	136.00	1,266
04 Nov 22	135.00000 +4.00	135.00	131.50	133.00	683
03 Nov 22	131.00000 -2.50	134.00	131.00	133.00	1,462
02 Nov 22	133.50000 -2.00	136.00	132.00	135.50	1,216
01 Nov 22	135.50000 +4.50	135.50	131.00	131.50	336
31 Oct 22	131.00000 -2.00	132.50	131.00	132.50	60
28 Oct 22	133.00000 -2.00	135.00	131.50	135.00	260
27 Oct 22	135.00000 +1.00	135.00	132.50	132.50	282
26 Oct 22	134.00000 -0.50	135.00	132.00	135.00	374
25 Oct 22	134.50000 +1.00	135.50	133.00	133.50	191
24 Oct 22	133.50000 -1.00	136.50	133.50	134.00	204
21 Oct 22	134.50000 -0.50	137.50	134.00	134.50	397
20 Oct 22	135.00000 +0.00	137.00	134.50	135.00	279
19 Oct 22	135.00000 +4.00	136.00	129.00	132.00	4,245
18 Oct 22	131.00000 +0.00	134.00	130.00	133.00	3,395
17 Oct 22	131.00000 +1.00	131.50	127.50	130.50	373
14 Oct 22	130.00000 +0.50	131.50	129.00	131.50	427
13 Oct 22	129.50000 +0.00	130.50	128.00	130.50	378
12 Oct 22	129.50000 +2.00	129.50	127.50	127.50	64
11 Oct 22	127.50000 +0.50	128.50	126.00	128.00	2,347
10 Oct 22	127.00000 +1.00	127.00	125.00	125.50	150
07 Oct 22	126.00000 +2.00	126.50	124.50	124.50	76
06 Oct 22	124.00000 -1.00	126.50	124.00	125.00	154
05 Oct 22	125.00000 -1.00	127.00	125.00	125.50	147
04 Oct 22	126.00000 +3.00	126.00	124.50	124.50	183
03 Oct 22	123.00000 -1.00	125.00	122.00	123.50	344
30 Sep 22	124.00000 -3.00	125.50	123.50	125.00	132
29 Sep 22	127.00000 +7.00	127.00	119.00	121.00	1,810
28 Sep 22	120.00000 -1.00	121.00	118.50	121.00	42
27 Sep 22	121.00000 -2.00	123.00	118.00	123.00	238
26 Sep 22	123.00000 +0.00	124.00	123.00	124.00	98
23 Sep 22	123.00000 -1.00	124.00	121.50	124.00	75
22 Sep 22	124.00000 -2.00	126.50	121.00	126.00	9,153
21 Sep 22	126.00000 -2.00	127.50	125.00	127.50	322
20 Sep 22	128.00000 -0.50	128.00	123.00	127.50	472
19 Sep 22	128.50000 +1.50	129.00	123.50	129.00	336
16 Sep 22	127.00000 +0.00	129.00	125.50	127.00	488
15 Sep 22	127.00000 +0.50	128.00	126.50	126.50	2,256
14 Sep 22	126.50000 -1.50	128.00	126.50	127.50	2,834
13 Sep 22	128.00000 +0.50	129.00	125.50	127.50	549
12 Sep 22	127.50000 +2.50	129.00	125.00	125.00	420
09 Sep 22	125.00000 -1.50	129.00	125.00	127.00	160
08 Sep 22	126.50000 +0.00	129.50	126.50	129.50	24
07 Sep 22	126.50000 +0.00	127.00	126.50	127.00	55
06 Sep 22	126.50000 -3.00	129.00	126.50	129.00	194
05 Sep 22	129.50000 -0.50	130.00	126.00	129.00	245
02 Sep 22	130.00000 -1.00	131.00	130.00	131.00	238
01 Sep 22	131.00000 -0.50	134.00	131.00	132.00	170
31 Aug 22	131.50000 -1.00	134.00	131.50	132.50	98
30 Aug 22	132.50000 -0.50	135.00	131.00	132.00	293
29 Aug 22	133.00000 -1.00	134.00	132.00	134.00	763
26 Aug 22	134.00000 +1.00	135.00	133.00	135.00	19
25 Aug 22	133.00000 +0.00	134.00	132.50	133.00	50
24 Aug 22	133.00000 +0.00	133.00	132.50	133.00	449
23 Aug 22	133.00000 +0.00	135.00	133.00	134.00	800
22 Aug 22	133.00000 -4.00	136.50	133.00	136.00	323
19 Aug 22	137.00000 -2.50	140.00	137.00	140.00	302
18 Aug 22	139.50000 +1.50	140.00	138.00	138.50	658
17 Aug 22	138.00000 +0.00	139.50	138.00	138.50	73
16 Aug 22	138.00000 -0.50	140.50	138.00	138.50	125
15 Aug 22	138.50000 -1.00	141.00	138.50	139.00	187
12 Aug 22	139.50000 -1.50	142.00	139.50	139.50	232
11 Aug 22	141.00000 -2.00	141.50	139.50	141.50	75
10 Aug 22	143.00000 +5.50	143.00	136.50	138.00	478
09 Aug 22	137.50000 +5.00	137.50	133.50	135.50	380
08 Aug 22	132.50000 +0.50	137.00	132.50	132.50	716
05 Aug 22	132.00000 -4.00	135.50	131.50	134.50	441
04 Aug 22	136.00000 +10.00	136.00	125.00	126.00	769
03 Aug 22	126.00000 +0.00	127.50	124.50	127.00	345
02 Aug 22	126.00000 +5.00	127.50	120.50	121.00	1,478
01 Aug 22	121.00000 +0.00	122.00	121.00	121.00	102
29 Jul 22	121.00000 +0.00	122.00	120.00	121.00	174
28 Jul 22	121.00000 +0.50	121.50	119.50	120.50	251
27 Jul 22	120.50000 +0.00	123.00	120.50	123.00	169
26 Jul 22	120.50000 -0.50	123.00	120.50	123.00	677
25 Jul 22	121.00000 -1.00	123.00	121.00	123.00	252
22 Jul 22	122.00000 +2.00	122.00	118.50	120.00	909
21 Jul 22	120.00000 -3.50	123.00	118.50	123.00	673
20 Jul 22	123.50000 +1.50	127.00	122.00	123.50	1,315
19 Jul 22	122.00000 +0.00	123.50	122.00	123.50	74
18 Jul 22	122.00000 -1.50	124.00	122.00	124.00	264
15 Jul 22	123.50000 +0.00	124.00	123.50	123.50	99
14 Jul 22	123.50000 +0.00	124.00	122.00	123.00	242
13 Jul 22	123.50000 +0.00	124.00	122.50	123.50	115
12 Jul 22	123.50000 +1.00	123.50	122.50	122.50	16
11 Jul 22	122.50000 -0.50	123.50	122.50	123.00	177
08 Jul 22	123.00000 +0.50	126.00	123.00	126.00	82
07 Jul 22	122.50000 -2.50	126.00	122.50	126.00	454
06 Jul 22	125.00000 +3.00	125.50	122.50	122.50	273
05 Jul 22	122.00000 -1.00	125.00	121.50	123.00	684
04 Jul 22	123.00000 -3.00	126.00	122.50	122.50	314
01 Jul 22	126.00000 +0.00	126.00	121.00	125.50	385
30 Jun 22	126.00000 +4.50	126.00	122.50	122.50	195
29 Jun 22	121.50000 -1.00	124.50	121.50	123.00	187
28 Jun 22	122.50000 -2.50	127.00	122.50	125.50	391
27 Jun 22	125.00000 -5.00	129.00	122.00	127.00	415
24 Jun 22	130.00000 +0.50	130.00	125.50	128.50	319
23 Jun 22	129.50000 +0.50	130.00	122.50	129.50	344
22 Jun 22	129.00000 -0.50	130.00	128.00	129.50	27
21 Jun 22	129.50000 +0.00	132.00	124.50	129.50	800
20 Jun 22	129.50000 +0.50	133.50	127.50	129.00	944
17 Jun 22	129.00000 -3.00	134.00	119.00	132.00	10,240
16 Jun 22	132.00000 -5.00	137.00	132.00	137.00	431
15 Jun 22	137.00000 -0.50	137.50	136.00	136.00	568
14 Jun 22	137.50000 -0.50	137.50	136.00	136.00	200
13 Jun 22	138.00000 -3.50	141.50	137.00	140.00	1,785
10 Jun 22	141.50000 -2.50	144.00	141.50	143.00	376
09 Jun 22	144.00000 -3.00	146.50	144.00	146.50	102
08 Jun 22	147.00000 -1.00	147.50	144.50	145.50	621
07 Jun 22	148.00000 -1.00	148.00	145.00	147.50	214
06 Jun 22	149.00000 +0.00	149.50	148.50	149.50	36
03 Jun 22	149.00000 -0.50	150.00	147.00	150.00	124
02 Jun 22	149.50000 +0.00	150.00	148.00	148.50	1,405
01 Jun 22	149.50000 +4.50	149.50	145.50	145.50	413
31 May 22	145.00000 +5.00	145.50	142.50	142.50	2,121
30 May 22	140.00000 +2.50	141.00	139.00	139.50	449
27 May 22	137.50000 -2.00	139.00	136.00	139.00	307
26 May 22	139.50000 -2.50	142.00	139.00	142.00	191
25 May 22	142.00000 -2.00	144.00	137.00	144.00	1,481
24 May 22	144.00000 -0.50	145.00	140.50	145.00	560
23 May 22	144.50000 +1.50	144.50	141.50	141.50	706
20 May 22	143.00000 -3.00	146.50	140.00	146.50	966
19 May 22	146.00000 -3.50	150.00	145.50	148.00	4,301
18 May 22	149.50000 +4.00	149.50	144.00	144.00	4,433
17 May 22	145.50000 +5.50	146.00	142.00	142.00	383
16 May 22	140.00000 +0.00	145.00	139.00	140.00	5,283
13 May 22	140.00000 +4.50	140.00	135.50	135.50	1,183
12 May 22	135.50000 +0.00	136.50	134.50	135.50	213
11 May 22	135.50000 -1.50	136.00	133.50	133.50	173
10 May 22	137.00000 +4.50	137.00	132.50	133.50	445
09 May 22	132.50000 +1.00	132.50	130.50	132.00	108
06 May 22	131.50000 -0.50	133.00	131.50	133.00	1,623
05 May 22	132.00000 -5.00	136.50	129.50	136.50	664
04 May 22	137.00000 +1.50	137.00	132.00	135.50	398
03 May 22	135.50000 -1.50	139.00	135.50	139.00	448
02 May 22	137.00000 -2.50	139.00	137.00	138.50	5,187
29 Apr 22	139.50000 +0.50	140.00	138.50	140.00	89
28 Apr 22	139.00000 -4.00	143.00	138.50	143.00	6,828
27 Apr 22	143.00000 -1.00	145.00	142.50	143.50	3,754
26 Apr 22	144.00000 -1.00	144.00	142.50	144.00	104
25 Apr 22	145.00000 +3.00	145.50	142.00	145.50	10,696
22 Apr 22	142.00000 +0.00	144.00	142.00	143.50	142
21 Apr 22	142.00000 -1.50	144.00	142.00	142.00	334
20 Apr 22	143.50000 +3.50	144.50	140.00	140.00	495
19 Apr 22	140.00000 -1.50	142.00	140.00	142.00	246
14 Apr 22	141.50000 -5.00	144.50	141.00	144.00	1,506
13 Apr 22	146.50000 +9.50	146.50	137.00	137.00	954
12 Apr 22	137.00000 +1.00	137.00	127.00	136.00	8,814
11 Apr 22	136.00000 -11.00	147.50	136.00	147.50	1,201
08 Apr 22	147.00000 +0.00	148.50	146.50	148.50	123
07 Apr 22	147.00000 +1.50	150.00	146.00	149.00	3,779
06 Apr 22	145.50000 +3.50	147.50	143.00	143.00	8,448
05 Apr 22	142.00000 +3.00	142.00	139.50	140.00	597
04 Apr 22	139.00000 +4.50	139.50	136.50	137.00	284
01 Apr 22	134.50000 +1.00	136.00	132.00	134.00	731
31 Mar 22	133.50000 +0.00	135.50	133.50	134.00	115
30 Mar 22	133.50000 -1.00	134.50	133.50	134.00	165
29 Mar 22	134.50000 -2.50	138.00	134.50	136.00	276
28 Mar 22	137.00000 -5.00	138.00	128.50	129.00	1,455
25 Mar 22	142.00000 +8.50	143.50	133.50	133.50	1,892
24 Mar 22	133.50000 +2.50	133.50	129.50	131.00	2,930
23 Mar 22	131.00000 +1.00	132.00	130.00	131.50	990
22 Mar 22	130.00000 +1.00	130.00	128.00	129.00	1,554
21 Mar 22	129.00000 +1.00	129.50	127.00	128.00	1,458
18 Mar 22	128.00000 +2.50	128.00	125.50	125.50	548
17 Mar 22	125.50000 -2.50	128.00	125.50	128.00	450
16 Mar 22	128.00000 +1.00	129.00	127.00	129.00	149
15 Mar 22	127.00000 -1.00	129.00	126.50	129.00	382
14 Mar 22	128.00000 +5.00	128.00	123.00	124.00	399
11 Mar 22	123.00000 +2.00	123.00	120.00	122.00	233
10 Mar 22	121.00000 +2.50	121.50	119.00	121.00	470
09 Mar 22	118.50000 -5.50	124.50	116.00	124.50	1,845
08 Mar 22	124.00000 +0.00	125.00	123.00	124.00	939
07 Mar 22	124.00000 -7.00	129.00	122.50	129.00	1,820
04 Mar 22	131.00000 +2.00	131.00	124.50	129.50	1,372
03 Mar 22	129.00000 +0.00	131.00	128.00	128.00	267
02 Mar 22	129.00000 +5.00	131.50	125.00	127.00	1,138
01 Mar 22	124.00000 -5.50	129.50	124.00	129.50	512
28 Feb 22	129.50000 +0.50	132.00	126.50	132.00	334
25 Feb 22	129.00000 -2.50	131.50	129.00	131.50	495
24 Feb 22	131.50000 -9.00	138.00	125.00	137.00	1,834
23 Feb 22	140.50000 -0.50	143.00	140.00	143.00	163
22 Feb 22	141.00000 +12.50	143.00	128.50	128.50	3,163
21 Feb 22	128.50000 -0.50	132.50	121.50	128.50	1,628
18 Feb 22	129.00000 -6.50	136.50	128.50	136.50	1,724
17 Feb 22	135.50000 -4.50	140.00	134.50	140.00	1,109
16 Feb 22	140.00000 -6.50	148.50	138.00	148.50	1,085
15 Feb 22	146.50000 -5.50	154.00	146.00	154.00	747
14 Feb 22	152.00000 -1.00	157.00	151.00	153.50	866
11 Feb 22	153.00000 -2.00	155.00	153.00	155.00	235
10 Feb 22	155.00000 -2.00	156.50	154.50	156.50	295
09 Feb 22	157.00000 -3.00	160.00	156.50	160.00	289
08 Feb 22	160.00000 +2.00	160.00	157.00	158.00	242
07 Feb 22	158.00000 +2.50	158.00	156.50	156.50	120
04 Feb 22	155.50000 -2.50	158.00	155.00	158.00	232
03 Feb 22	158.00000 +1.00	160.00	156.50	156.50	106
02 Feb 22	157.00000 +0.00	159.50	157.00	159.00	120
01 Feb 22	157.00000 +4.00	159.00	154.00	156.00	343
31 Jan 22	153.00000 -0.50	155.00	153.00	153.50	362
28 Jan 22	153.50000 -1.00	156.00	152.50	156.00	491
27 Jan 22	154.50000 -3.50	156.50	152.50	156.50	786
26 Jan 22	158.00000 -3.50	162.50	154.00	158.00	26,001
25 Jan 22	161.50000 +7.50	161.50	152.00	155.00	11,528
24 Jan 22	154.00000 -3.00	158.50	153.50	155.00	871
21 Jan 22	157.00000 -1.00	157.50	153.50	156.00	490
20 Jan 22	158.00000 -1.00	159.00	156.00	159.00	157
19 Jan 22	159.00000 +2.00	159.00	154.50	154.50	504
18 Jan 22	157.00000 -3.00	161.50	151.00	161.50	971
17 Jan 22	160.00000 -1.50	160.50	159.00	160.00	60
14 Jan 22	161.50000 +1.50	163.50	159.50	159.50	334
13 Jan 22	160.00000 +0.50	161.00	159.00	160.50	65
12 Jan 22	159.50000 -2.00	164.00	158.00	160.50	658
11 Jan 22	161.50000 +2.50	163.00	160.00	161.50	754
10 Jan 22	159.00000 -9.00	168.50	158.00	168.50	904
07 Jan 22	168.00000 -1.00	169.50	163.50	169.00	353
06 Jan 22	169.00000 -1.50	171.00	169.00	171.00	222
05 Jan 22	170.50000 -1.50	173.00	170.50	172.00	683
04 Jan 22	172.00000 +0.00	174.50	170.00	172.00	725
03 Jan 22	172.00000 +0.50	173.00	171.50	173.00	38
31 Dec 21	171.50000 +1.50	171.50	170.50	171.00	90
30 Dec 21	170.00000 +1.00	171.00	168.50	170.00	639
29 Dec 21	169.00000 +4.50	172.50	166.00	166.00	924
28 Dec 21	164.50000 -0.50	165.50	163.50	163.50	2,465
27 Dec 21	165.00000 -1.00	166.00	164.50	164.50	112
24 Dec 21	166.00000 +0.50	166.50	165.00	165.50	76
23 Dec 21	165.50000 -0.50	166.00	165.00	166.00	20
22 Dec 21	166.00000 +0.00	166.00	165.50	166.00	238
21 Dec 21	166.00000 +2.50	166.50	164.00	164.00	552
20 Dec 21	163.50000 +5.00	163.50	158.50	158.50	665
17 Dec 21	158.50000 -3.00	162.00	155.50	161.50	7,256
16 Dec 21	161.50000 -1.00	162.50	160.50	162.00	2,858
15 Dec 21	162.50000 +1.50	163.00	158.50	161.50	5,678
14 Dec 21	161.00000 -6.50	168.00	160.50	167.50	1,461
13 Dec 21	167.50000 +5.50	168.00	160.00	162.00	6,297
10 Dec 21	162.00000 +1.00	162.00	159.00	162.00	4,306
09 Dec 21	161.00000 -1.00	162.00	160.00	162.00	5,267
08 Dec 21	162.00000 +3.00	163.50	158.50	161.00	9,553
07 Dec 21	159.00000 -1.00	160.00	157.50	160.00	5,540
06 Dec 21	160.00000 +2.00	160.50	156.50	160.50	3,906
03 Dec 21	158.00000 -7.50	166.00	158.00	166.00	3,394
02 Dec 21	165.50000 -4.50	171.00	165.50	171.00	316
01 Dec 21	170.00000 -2.00	173.00	168.00	171.50	1,038
30 Nov 21	172.00000 +0.00	173.50	170.50	170.50	2,711
29 Nov 21	172.00000 -1.50	173.00	171.00	173.00	85
26 Nov 21	173.50000 +2.50	174.50	156.00	171.00	1,210
25 Nov 21	171.00000 -3.50	174.50	171.00	172.50	286
24 Nov 21	174.50000 +3.50	175.00	171.50	171.50	288
23 Nov 21	171.00000 -5.00	179.00	171.00	179.00	977
22 Nov 21	176.00000 -0.50	178.50	176.00	178.50	150
19 Nov 21	176.50000 +0.00	177.00	176.50	176.50	156
18 Nov 21	176.50000 -1.00	178.50	176.50	178.00	30
17 Nov 21	177.50000 -1.50	179.00	176.00	179.00	275
16 Nov 21	179.00000 +0.50	179.50	177.00	179.50	461
15 Nov 21	178.50000 -1.00	180.00	177.50	178.50	575
12 Nov 21	179.50000 +1.00	180.00	178.50	179.00	371
11 Nov 21	178.50000 -2.00	182.00	178.50	179.00	514
10 Nov 21	180.50000 -6.50	186.00	177.00	185.50	1,802
09 Nov 21	187.00000 +1.00	188.50	185.50	185.50	1,907
08 Nov 21	186.00000 -1.00	188.00	185.50	187.50	396
05 Nov 21	187.00000 +7.50	188.00	183.50	184.50	940
04 Nov 21	179.50000 +1.50	186.50	179.00	180.00	1,286
03 Nov 21	178.00000 +2.00	178.50	176.00	178.50	343
02 Nov 21	176.00000 -2.50	179.00	176.00	179.00	334
01 Nov 21	178.50000 +0.50	180.00	177.50	179.50	615
29 Oct 21	178.00000 +1.50	178.50	175.00	176.00	685
28 Oct 21	176.50000 +0.00	178.00	168.00	176.00	1,454
27 Oct 21	176.50000 +1.50	177.50	175.00	176.00	2,101
26 Oct 21	175.00000 -1.00	176.00	174.50	174.50	1,369
25 Oct 21	176.00000 +2.50	176.50	172.00	172.00	1,569
22 Oct 21	173.50000 +2.00	174.00	171.00	171.50	5,561
21 Oct 21	171.50000 +2.50	172.00	169.00	169.00	2,132
20 Oct 21	169.00000 -1.00	171.50	168.00	171.50	15,009
19 Oct 21	170.00000 +1.50	173.00	170.00	170.00	1,216
18 Oct 21	168.50000 +1.50	169.50	168.00	169.00	3,400
15 Oct 21	167.00000 -1.00	168.50	165.50	168.00	758
14 Oct 21	168.00000 +0.00	170.00	168.00	169.00	438
13 Oct 21	168.00000 +1.00	168.50	166.50	167.00	10,568
12 Oct 21	167.00000 +2.50	167.00	164.00	164.50	373
11 Oct 21	164.50000 -1.50	168.50	164.50	168.50	149
08 Oct 21	166.00000 -2.50	168.50	166.00	168.50	170
07 Oct 21	168.50000 -2.50	170.00	168.00	169.00	320
06 Oct 21	171.00000 -2.00	173.50	171.00	173.50	429
05 Oct 21	173.00000 +3.00	174.00	170.50	170.50	134
04 Oct 21	170.00000 +3.00	171.00	166.50	167.50	332
01 Oct 21	167.00000 +0.50	167.00	163.50	164.00	312
30 Sep 21	166.50000 -5.50	174.00	165.00	172.00	2,492
29 Sep 21	172.00000 +0.00	174.00	170.00	174.00	3,359
28 Sep 21	172.00000 -6.00	178.00	168.00	177.00	3,584
27 Sep 21	178.00000 -0.50	178.50	176.00	178.00	1,032
24 Sep 21	178.50000 +5.50	178.50	173.00	173.00	1,276
23 Sep 21	173.00000 +9.00	173.00	165.00	165.00	1,704
22 Sep 21	164.00000 +4.50	164.00	159.50	159.50	5,621
21 Sep 21	159.50000 +0.00	159.50	157.50	159.00	319
20 Sep 21	159.50000 +2.50	160.00	156.50	160.00	96
17 Sep 21	157.00000 -1.50	159.50	157.00	158.50	350
16 Sep 21	158.50000 -1.00	159.50	158.00	159.50	239
15 Sep 21	159.50000 -1.00	160.00	158.00	159.50	381
14 Sep 21	160.50000 +0.50	162.00	159.00	160.00	1,121
13 Sep 21	160.00000 +1.00	160.00	159.00	159.00	1,657
10 Sep 21	159.00000 -1.00	160.00	158.00	159.00	218
09 Sep 21	160.00000 +2.50	160.00	156.00	157.50	553
08 Sep 21	157.50000 -2.50	160.00	154.50	160.00	2,612
07 Sep 21	160.00000 +5.00	160.00	156.00	156.00	953
06 Sep 21	155.00000 +1.50	156.00	153.50	155.50	807
03 Sep 21	153.50000 +1.00	154.00	152.50	152.50	294
02 Sep 21	152.50000 -1.50	155.50	152.00	154.00	1,369
01 Sep 21	154.00000 +0.00	155.00	151.00	151.00	642
31 Aug 21	154.00000 +0.00	154.00	152.50	153.00	336
30 Aug 21	154.00000 -1.50	155.00	152.50	155.00	226
27 Aug 21	155.50000 +0.50	156.00	154.50	156.00	105
26 Aug 21	155.00000 +0.00	156.00	155.00	156.00	255
25 Aug 21	155.00000 -1.50	157.00	155.00	156.50	591
24 Aug 21	156.50000 +0.00	156.50	156.00	156.50	32
23 Aug 21	156.50000 +0.50	156.50	156.00	156.50	84
20 Aug 21	156.00000 +1.50	156.50	153.00	153.00	80
19 Aug 21	154.50000 -1.50	156.00	150.50	156.00	952
18 Aug 21	156.00000 -0.50	157.00	155.00	156.00	126
17 Aug 21	156.50000 +1.00	156.50	155.00	156.00	147
16 Aug 21	155.50000 -2.00	158.00	155.00	157.50	299
13 Aug 21	157.50000 -2.50	160.00	157.00	158.00	368
12 Aug 21	160.00000 +0.50	160.00	158.00	158.50	602
11 Aug 21	159.50000 +0.50	160.00	158.50	159.00	499
10 Aug 21	159.00000 -1.00	160.00	158.50	158.50	374
09 Aug 21	160.00000 -2.00	162.00	160.00	162.00	169
06 Aug 21	162.00000 -0.50	162.50	161.50	161.50	125
05 Aug 21	162.50000 -1.00	164.00	160.00	163.50	2,123
04 Aug 21	163.50000 -2.00	167.00	163.50	165.50	191
03 Aug 21	165.50000 +4.00	165.50	160.50	161.50	471
02 Aug 21	161.50000 +0.50	161.50	158.00	159.00	379
30 Jul 21	161.00000 +0.00	162.50	160.50	162.00	172
29 Jul 21	161.00000 +2.00	162.00	159.50	160.50	196
28 Jul 21	159.00000 -2.00	161.00	158.50	159.50	537
27 Jul 21	161.00000 -1.50	161.50	159.50	161.50	236
26 Jul 21	162.50000 +2.00	162.50	159.00	162.50	299
23 Jul 21	160.50000 -1.00	162.50	160.50	161.50	196
22 Jul 21	161.50000 -3.00	165.50	159.00	165.50	716
21 Jul 21	164.50000 -7.50	170.00	157.00	170.00	3,139
20 Jul 21	172.00000 +3.50	172.00	164.50	168.00	887
19 Jul 21	168.50000 -0.50	171.00	167.00	171.00	528
16 Jul 21	169.00000 -0.50	172.00	169.00	172.00	365
15 Jul 21	169.50000 -1.50	172.00	169.50	171.50	418
14 Jul 21	171.00000 +1.00	171.50	168.00	169.00	556
13 Jul 21	170.00000 -2.00	172.00	170.00	172.00	246
12 Jul 21	172.00000 +2.00	172.00	169.50	170.00	1,191
09 Jul 21	170.00000 +0.00	170.00	169.00	170.00	340
08 Jul 21	170.00000 +1.00	171.50	169.00	171.00	670
07 Jul 21	169.00000 -1.50	173.00	169.00	169.00	488
06 Jul 21	170.50000 +5.50	171.50	166.50	169.00	599
05 Jul 21	165.00000 -4.00	170.50	163.00	170.00	1,191
02 Jul 21	169.00000 +2.00	169.50	165.00	169.50	590
01 Jul 21	167.00000 +13.00	167.00	157.00	158.00	2,199
30 Jun 21	154.00000 +4.50	157.00	151.00	151.50	439
29 Jun 21	149.50000 -1.50	152.00	148.50	151.00	241
28 Jun 21	151.00000 -0.50	152.00	150.50	151.00	473
25 Jun 21	151.50000 +3.00	152.50	149.00	149.00	425
24 Jun 21	148.50000 -3.50	152.00	147.00	152.00	521
23 Jun 21	152.00000 +0.00	152.50	150.00	152.00	218
22 Jun 21	152.00000 +0.00	156.00	149.00	152.50	933
21 Jun 21	152.00000 -6.00	158.50	151.50	156.50	589
18 Jun 21	158.00000 -2.00	161.50	158.00	161.50	274
17 Jun 21	160.00000 +2.50	161.00	156.00	158.00	289
16 Jun 21	157.50000 +0.00	157.50	153.50	157.50	308
15 Jun 21	157.50000 +4.00	159.50	154.50	154.50	406
14 Jun 21	153.50000 -5.50	160.50	145.00	158.00	2,846
11 Jun 21	159.00000 -1.50	162.00	159.00	161.00	174
10 Jun 21	160.50000 -1.50	164.50	160.50	162.00	437
09 Jun 21	162.00000 +1.00	162.50	156.50	157.50	155
08 Jun 21	161.00000 +0.00	164.00	157.00	164.00	332
07 Jun 21	161.00000 -4.00	165.50	158.00	165.00	548
04 Jun 21	165.00000 -4.50	169.50	164.50	169.50	1,706
03 Jun 21	169.50000 +3.50	176.00	166.00	174.00	576
02 Jun 21	166.00000 -1.50	174.00	166.00	168.00	417
01 Jun 21	167.50000 +2.50	168.00	165.00	165.00	176
31 May 21	165.00000 +4.00	167.50	165.00	166.00	673
28 May 21	161.00000 -0.50	166.00	161.00	161.50	484
27 May 21	161.50000 -2.50	166.00	161.00	166.00	143
26 May 21	164.00000 +3.50	165.50	161.50	164.50	716
25 May 21	160.50000 +0.50	163.00	155.00	159.00	539
24 May 21	160.00000 +6.00	160.50	154.00	155.00	664
21 May 21	154.00000 -2.00	158.00	152.50	155.00	1,875
20 May 21	156.00000 +2.50	157.50	153.50	153.50	59
19 May 21	153.50000 -5.50	158.00	152.50	158.00	528
18 May 21	159.00000 -2.50	166.00	158.00	165.00	2,311
17 May 21	161.50000 +5.50	170.00	160.00	165.00	665
14 May 21	156.00000 -2.50	166.00	155.50	165.50	145
13 May 21	158.50000 +6.00	158.50	153.00	153.00	151
12 May 21	152.50000 -6.00	156.50	150.00	153.00	3,641
11 May 21	158.50000 +2.00	165.00	150.00	156.00	1,075
10 May 21	156.50000 -12.00	170.00	153.00	170.00	3,479
07 May 21	168.50000 -0.50	171.50	168.50	169.00	452
06 May 21	169.00000 +2.00	171.50	166.00	171.00	736
05 May 21	167.00000 -13.00	179.00	165.00	179.00	7,218
04 May 21	180.00000 -1.50	199.50	180.00	184.00	3,050
03 May 21	181.50000 +2.50	184.00	179.00	180.00	712
30 Apr 21	179.00000 +3.00	179.00	176.00	176.00	427
29 Apr 21	176.00000 +8.00	176.00	170.00	174.00	472
28 Apr 21	168.00000 -2.00	174.00	168.00	170.00	3,578
27 Apr 21	170.00000 -8.00	177.00	168.00	177.00	1,840
26 Apr 21	178.00000 +10.00	178.00	169.50	169.50	2,081
23 Apr 21	168.00000 +2.50	169.00	165.00	165.00	374
22 Apr 21	165.50000 +6.50	166.00	159.50	164.00	2,430
21 Apr 21	159.00000 +0.00	164.00	158.00	158.00	686
20 Apr 21	159.00000 -9.50	168.00	159.00	168.00	1,010
19 Apr 21	168.50000 +0.50	169.00	164.00	169.00	406
16 Apr 21	168.00000 +5.50	169.00	163.00	167.00	1,120
15 Apr 21	162.50000 -1.00	166.50	161.50	166.00	501
14 Apr 21	163.50000 -4.00	168.50	163.50	168.50	1,440
13 Apr 21	167.50000 +6.00	169.00	163.50	166.00	7,193
12 Apr 21	161.50000 +5.00	162.50	159.00	160.00	4,875
09 Apr 21	156.50000 +3.50	158.00	154.00	154.00	3,185
08 Apr 21	153.00000 -4.00	159.00	151.00	159.00	1,378
07 Apr 21	157.00000 +7.00	159.00	151.00	157.00	2,265
06 Apr 21	150.00000 +4.00	153.00	147.50	148.00	3,156
01 Apr 21	146.00000 +4.00	146.00	143.00	144.00	606
31 Mar 21	142.00000 +6.00	142.00	139.00	139.00	1,342
30 Mar 21	136.00000 +2.00	139.00	135.00	135.00	1,046
29 Mar 21	134.00000 +3.00	134.00	134.00	134.00	39
26 Mar 21	131.00000 +1.00	133.00	129.00	129.00	201
25 Mar 21	130.00000 +4.00	130.00	127.00	127.00	82
24 Mar 21	126.00000 -3.00	129.00	126.00	129.00	1,109
23 Mar 21	129.00000 +5.00	129.00	125.00	126.00	46
22 Mar 21	124.00000 -1.00	128.00	124.00	127.00	254
19 Mar 21	125.00000 +3.00	125.00	122.00	123.00	76
18 Mar 21	122.00000 -1.00	122.00	120.00	121.00	249
17 Mar 21	123.00000 -6.00	129.00	123.00	128.00	166
16 Mar 21	129.00000 +0.00	129.00	128.00	128.00	431
15 Mar 21	129.00000 +1.00	130.00	128.00	128.00	75
12 Mar 21	128.00000 +1.00	129.00	128.00	128.00	87
11 Mar 21	127.00000 +0.00	130.00	127.00	130.00	206
10 Mar 21	127.00000 -2.00	128.00	127.00	127.00	93
09 Mar 21	129.00000 +0.00	129.00	127.00	127.00	134
08 Mar 21	129.00000 -6.00	133.00	118.00	130.00	2,301
05 Mar 21	135.00000 +2.00	135.00	130.00	133.00	635
04 Mar 21	133.00000 +1.00	135.00	131.00	133.00	276
03 Mar 21	132.00000 -4.00	135.00	132.00	135.00	2,194
02 Mar 21	136.00000 +3.00	137.00	133.00	136.00	248
01 Mar 21	133.00000 -3.00	135.00	131.00	132.00	218
26 Feb 21	136.00000 -4.00	140.00	130.00	137.00	643
25 Feb 21	140.00000 +1.00	141.00	137.00	140.00	543
24 Feb 21	139.00000 +1.00	139.00	136.00	138.00	58
23 Feb 21	138.00000 -5.00	141.00	136.00	141.00	221
22 Feb 21	143.00000 -1.00	144.00	141.00	144.00	123
19 Feb 21	144.00000 +0.00	144.00	140.00	144.00	252
18 Feb 21	144.00000 +4.00	144.00	140.00	142.00	244
17 Feb 21	140.00000 +0.00	141.00	140.00	141.00	8
16 Feb 21	140.00000 +0.00	141.00	137.00	137.00	475
15 Feb 21	140.00000 +2.00	141.00	137.00	141.00	425
12 Feb 21	138.00000 -4.00	142.00	138.00	141.00	798
11 Feb 21	142.00000 +0.00	142.00	139.00	139.00	10,162
10 Feb 21	142.00000 +0.00	142.00	139.00	141.00	203
09 Feb 21	142.00000 +1.00	143.00	139.00	142.00	9,028
08 Feb 21	141.00000 +1.00	143.00	140.00	143.00	1,102
05 Feb 21	140.00000 +0.00	144.00	140.00	143.00	2,127
04 Feb 21	140.00000 +0.00	141.00	139.00	141.00	2,074
03 Feb 21	140.00000 +0.00	145.00	138.00	140.00	1,176
02 Feb 21	140.00000 -1.00	141.00	138.00	141.00	513
01 Feb 21	141.00000 +12.00	148.00	135.00	139.00	2,429
29 Jan 21	129.00000 +2.00	129.00	125.00	127.00	5,153
28 Jan 21	127.00000 +5.00	127.00	120.00	124.00	5,686
27 Jan 21	122.00000 +2.00	123.00	118.00	120.00	1,984
26 Jan 21	120.00000 +2.00	120.00	119.00	119.00	219
25 Jan 21	118.00000 -1.00	120.00	118.00	120.00	4,368
22 Jan 21	119.00000 -1.00	120.00	119.00	120.00	149
21 Jan 21	120.00000 -1.00	120.00	120.00	120.00	22
20 Jan 21	121.00000 +0.00	121.00	118.00	120.00	449
19 Jan 21	121.00000 +0.00	121.00	118.00	120.00	1,141
18 Jan 21	121.00000 +1.00	122.00	118.00	121.00	649
15 Jan 21	120.00000 +2.00	120.00	117.00	117.00	3,311
14 Jan 21	118.00000 +2.00	119.00	114.00	114.00	3,719
13 Jan 21	116.00000 +5.00	116.00	113.00	115.00	97
12 Jan 21	111.00000 -5.00	116.00	111.00	115.00	623
11 Jan 21	116.00000 -2.00	119.00	115.00	117.00	414
08 Jan 21	118.00000 -2.00	119.00	115.00	119.00	812
07 Jan 21	120.00000 +3.00	120.00	116.00	119.00	141
06 Jan 21	117.00000 -4.00	120.00	116.00	120.00	1,077
05 Jan 21	121.00000 -1.00	121.00	118.00	120.00	779
04 Jan 21	122.00000 +4.00	122.00	116.00	120.00	555
31 Dec 20	118.00000 +3.00	119.00	116.00	118.00	81
30 Dec 20	115.00000 -6.00	121.00	115.00	120.00	814
29 Dec 20	121.00000 +0.00	121.00	113.00	115.00	455
28 Dec 20	121.00000 +6.00	121.00	106.00	116.00	1,115
24 Dec 20	115.00000 -3.00	117.00	114.00	117.00	15,424
23 Dec 20	118.00000 +0.00	118.00	115.00	118.00	72
22 Dec 20	118.00000 +1.00	118.00	115.00	117.00	3
21 Dec 20	117.00000 -3.00	120.00	112.00	112.00	343
18 Dec 20	120.00000 -1.00	121.00	117.00	117.00	970
17 Dec 20	121.00000 +0.00	121.00	117.00	121.00	348
16 Dec 20	121.00000 +1.00	123.00	116.00	121.00	2,048
15 Dec 20	120.00000 +2.00	122.00	117.00	118.00	4,026
14 Dec 20	118.00000 +2.00	118.00	113.00	113.00	2,806
11 Dec 20	116.00000 +1.00	116.00	113.00	113.00	245
10 Dec 20	115.00000 -3.00	118.00	115.00	117.00	462
09 Dec 20	118.00000 +2.00	119.00	117.00	118.00	350
08 Dec 20	116.00000 +1.00	118.00	112.00	112.00	827
07 Dec 20	115.00000 +3.00	115.00	111.00	112.00	771
04 Dec 20	112.00000 +2.00	113.00	107.00	107.00	1,936
03 Dec 20	110.00000 +0.00	110.00	107.00	107.00	1,443
02 Dec 20	110.00000 +6.00	110.00	105.00	105.00	850
01 Dec 20	104.00000 +5.00	104.00	99.50	102.00	3,409
30 Nov 20	99.00000 +0.00	101.00	99.00	100.00	12,103
27 Nov 20	99.00000 +0.00	99.00	97.50	98.50	3,886
26 Nov 20	99.00000 +1.00	100.00	98.00	98.00	6,682
25 Nov 20	98.00000 -1.50	100.00	98.00	99.50	17,443
24 Nov 20	99.50000 +0.00	103.00	99.50	103.00	510
23 Nov 20	99.50000 -0.50	103.00	99.50	101.00	968
20 Nov 20	100.00000 +0.50	101.00	99.00	101.00	576
19 Nov 20	99.50000 -1.50	101.00	99.00	101.00	913
18 Nov 20	101.00000 +3.00	101.00	97.50	98.00	40,600
17 Nov 20	98.00000 -0.50	98.50	97.50	98.50	74
16 Nov 20	98.50000 +0.50	99.00	96.50	98.00	319
13 Nov 20	98.00000 -1.00	99.00	96.00	99.00	838
12 Nov 20	99.00000 +0.00	100.00	99.00	100.00	266
11 Nov 20	99.00000 +2.00	100.00	97.00	97.00	114
10 Nov 20	97.00000 -1.50	98.50	97.00	98.50	4,567
09 Nov 20	98.50000 +2.50	99.00	95.50	97.00	298
06 Nov 20	96.00000 +0.00	97.00	95.00	97.00	126
05 Nov 20	96.00000 +3.00	96.50	93.00	93.00	213
04 Nov 20	93.00000 -2.00	94.00	93.00	93.50	15
03 Nov 20	95.00000 +0.00	96.00	92.00	96.00	437
02 Nov 20	95.00000 +2.00	96.00	92.00	92.00	10,557
30 Oct 20	93.00000 -3.50	97.50	93.00	95.50	41,378
29 Oct 20	96.50000 +6.50	96.50	90.50	90.50	704
28 Oct 20	90.00000 -5.00	94.00	86.50	92.00	5,028
27 Oct 20	95.00000 -3.00	97.50	92.00	97.00	221
26 Oct 20	98.00000 -1.00	98.00	96.00	98.00	5,320
23 Oct 20	99.00000 +0.00	99.00	98.00	98.50	3,078
22 Oct 20	99.00000 +0.00	99.00	98.00	99.00	279
21 Oct 20	99.00000 +0.00	100.00	99.00	100.00	1,154
20 Oct 20	99.00000 +0.00	99.00	99.00	99.00	290
19 Oct 20	99.00000 +1.00	100.00	98.00	99.50	767
16 Oct 20	98.00000 -5.00	101.00	98.00	99.00	532
15 Oct 20	103.00000 -1.00	103.00	98.50	103.00	464
14 Oct 20	104.00000 +3.00	104.00	101.00	101.00	4,714
13 Oct 20	101.00000 -3.00	105.00	101.00	104.00	330
12 Oct 20	104.00000 +2.00	104.00	103.00	104.00	768
09 Oct 20	102.00000 +2.00	104.00	101.00	102.00	4,787
08 Oct 20	100.00000 +0.00	100.00	98.50	98.50	512
07 Oct 20	100.00000 +3.00	100.00	98.00	98.00	2,111
06 Oct 20	97.00000 +2.00	100.00	96.00	96.00	621
05 Oct 20	95.00000 +0.00	95.00	92.50	94.50	198
02 Oct 20	95.00000 +6.00	95.00	89.00	89.00	4,027
01 Oct 20	89.00000 +3.50	89.00	86.00	86.50	1,190
30 Sep 20	85.50000 -2.50	87.50	85.50	87.50	189
29 Sep 20	88.00000 -1.50	89.50	85.50	89.00	447
28 Sep 20	89.50000 -1.50	91.00	89.50	91.00	166
25 Sep 20	91.00000 +2.00	91.00	88.00	88.50	1,350
24 Sep 20	89.00000 +0.00	89.00	88.50	88.50	15,551
23 Sep 20	89.00000 +1.50	89.00	86.00	88.00	1,507
22 Sep 20	87.50000 +0.00	87.50	87.50	87.50	76
21 Sep 20	87.50000 +2.00	87.50	87.50	87.50	105
18 Sep 20	85.50000 +0.00	85.50	85.50	85.50	31
17 Sep 20	85.50000 -0.50	87.50	85.50	86.00	82
16 Sep 20	86.00000 -1.50	87.50	86.00	87.50	26
15 Sep 20	87.50000 +1.50	87.50	86.50	87.00	32
14 Sep 20	86.00000 -2.00	86.00	86.00	86.00	58
11 Sep 20	88.00000 -2.00	90.00	87.00	89.50	562
10 Sep 20	90.00000 +2.00	90.00	88.00	88.00	7,323
09 Sep 20	88.00000 +0.50	88.00	87.50	87.50	2
08 Sep 20	87.50000 -1.50	89.00	87.50	89.00	19
07 Sep 20	89.00000 -0.50	89.50	88.50	89.50	70
04 Sep 20	89.50000 +0.00	89.50	87.00	89.00	57
03 Sep 20	89.50000 -0.50	89.50	87.00	89.00	211
02 Sep 20	90.00000 +2.50	90.00	87.50	87.50	330
01 Sep 20	87.50000 +1.00	87.50	86.00	86.00	130
31 Aug 20	86.50000 +0.00	86.50	84.50	86.50	2,732
28 Aug 20	86.50000 +0.50	86.50	84.50	85.50	4,082
27 Aug 20	86.00000 +0.50	86.00	86.00	86.00	69
26 Aug 20	85.50000 +0.50	85.50	84.50	85.00	254
25 Aug 20	85.00000 +1.00	85.00	83.50	83.50	178
24 Aug 20	84.00000 -0.50	84.50	84.00	84.50	3
21 Aug 20	84.50000 +0.50	84.50	84.50	84.50	1
20 Aug 20	84.00000 +0.00	85.00	84.00	84.50	121
19 Aug 20	84.00000 -1.00	85.00	84.00	85.00	55
18 Aug 20	85.00000 -1.00	86.00	83.50	85.50	252
17 Aug 20	86.00000 +0.50	86.00	85.50	85.50	1,243
14 Aug 20	85.50000 +0.00	85.50	85.50	85.50	63
13 Aug 20	85.50000 +0.50	85.50	84.50	85.00	68
12 Aug 20	85.00000 +0.00	85.00	85.00	85.00	1
11 Aug 20	85.00000 +0.00	85.00	85.00	85.00	1
10 Aug 20	85.00000 +0.50	85.00	84.50	84.50	94
07 Aug 20	84.50000 -1.00	85.50	83.00	85.50	165
06 Aug 20	85.50000 -0.50	86.00	85.50	86.00	56
05 Aug 20	86.00000 +0.50	86.00	86.00	86.00	286
04 Aug 20	85.50000 +0.50	85.50	85.00	85.00	261
03 Aug 20	85.00000 +2.00	85.00	83.50	83.50	756
31 Jul 20	83.00000 +1.00	83.00	82.00	82.00	45
30 Jul 20	82.00000 +1.00	83.50	81.00	81.00	186
29 Jul 20	81.00000 +0.00	82.00	81.00	81.00	1,641
28 Jul 20	81.00000 -1.00	82.00	81.00	82.00	70
27 Jul 20	82.00000 -1.00	84.00	82.00	83.00	154
24 Jul 20	83.00000 -1.50	87.00	82.00	84.50	393
23 Jul 20	84.50000 -1.00	87.00	84.50	87.00	388
22 Jul 20	85.50000 +7.00	89.00	81.00	87.00	2,873
21 Jul 20	78.50000 +1.50	78.50	77.50	77.50	264
20 Jul 20	77.00000 +0.00	77.00	77.00	77.00	177
17 Jul 20	77.00000 +2.00	77.00	74.50	75.00	1,821
16 Jul 20	75.00000 +1.00	75.00	74.00	74.00	261
15 Jul 20	74.00000 +0.00	74.50	74.00	74.00	55
14 Jul 20	74.00000 -2.00	76.00	74.00	76.00	352
13 Jul 20	76.00000 -1.50	77.50	76.00	77.50	426
10 Jul 20	77.50000 -1.00	80.00	77.50	78.50	346
09 Jul 20	78.50000 -4.50	83.00	78.50	83.00	660
08 Jul 20	83.00000 -3.50	86.50	80.50	86.50	572
07 Jul 20	86.50000 +3.50	87.00	84.50	85.00	923
06 Jul 20	83.00000 +6.00	83.00	77.00	77.00	674
03 Jul 20	77.00000 +2.00	77.00	75.00	75.00	6,111
02 Jul 20	75.00000 +0.00	76.00	75.00	75.00	80
01 Jul 20	75.00000 +3.00	77.00	72.00	72.00	1,533
30 Jun 20	72.00000 +0.00	72.00	72.00	72.00	16
29 Jun 20	72.00000 +0.00	72.50	72.00	72.00	1,863
26 Jun 20	72.00000 +4.00	72.50	68.00	68.00	1,582
25 Jun 20	68.00000 +2.00	68.00	66.00	66.00	10,730
24 Jun 20	66.00000 +0.00	66.00	66.00	66.00	1
23 Jun 20	66.00000 -1.00	67.50	66.00	67.00	4,436
22 Jun 20	67.00000 -2.00	69.00	67.00	69.00	2,481
19 Jun 20	69.00000 -1.00	71.50	69.00	70.50	3,639
18 Jun 20	70.00000 +1.50	71.00	69.00	69.00	8,364
17 Jun 20	68.50000 +0.00	68.50	68.00	68.50	2,869
16 Jun 20	68.50000 +0.00	68.50	68.50	68.50	144
15 Jun 20	68.50000 +0.50	68.50	68.00	68.00	66
12 Jun 20	68.00000 -0.50	68.50	68.00	68.50	43
11 Jun 20	68.50000 +0.00	68.50	68.50	68.50	14
10 Jun 20	68.50000 +0.50	68.50	68.00	68.00	79
09 Jun 20	68.00000 +0.50	68.00	67.50	67.50	8
08 Jun 20	67.50000 -1.00	68.50	67.50	68.50	1,741
05 Jun 20	68.50000 +0.00	68.50	68.50	68.50	155
04 Jun 20	68.50000 +0.00	68.50	68.50	68.50	1
03 Jun 20	68.50000 -0.50	69.00	68.50	69.00	101
02 Jun 20	69.00000 +0.00	69.00	69.00	69.00	2,004
01 Jun 20	69.00000 +0.00	70.00	69.00	69.00	258
29 May 20	69.00000 -0.50	69.50	69.00	69.50	231
28 May 20	69.50000 +0.50	69.50	69.00	69.00	6
27 May 20	69.00000 +0.00	69.00	69.00	69.00	1
26 May 20	69.00000 -1.00	70.50	69.00	70.00	276
25 May 20	70.00000 +1.00	70.50	69.00	69.00	529
22 May 20	69.00000 +2.00	69.00	67.00	67.00	1,060
21 May 20	67.00000 -1.00	68.50	67.00	68.00	537
20 May 20	68.00000 +0.00	68.50	68.00	68.00	109
19 May 20	68.00000 +2.00	69.00	66.00	66.00	10,562
18 May 20	66.00000 +2.00	70.00	64.00	64.00	15,442
15 May 20	64.00000 -2.00	66.50	64.00	66.00	4,211
14 May 20	66.00000 +0.00	66.00	64.50	66.00	136
13 May 20	66.00000 +3.00	66.50	62.50	63.00	14,889
12 May 20	63.00000 -3.00	66.00	63.00	66.00	151
11 May 20	66.00000 +0.00	66.00	66.00	66.00	1
08 May 20	66.00000 +6.00	66.00	56.50	60.00	358
07 May 20	60.00000 -3.00	63.00	60.00	63.00	182
06 May 20	63.00000 +0.00	63.00	63.00	63.00	1
05 May 20	63.00000 +0.00	63.00	63.00	63.00	5
04 May 20	63.00000 -2.00	65.00	63.00	65.00	53
30 Apr 20	65.00000 -1.50	66.50	65.00	66.50	100
29 Apr 20	66.50000 +5.50	66.50	61.00	61.00	237
28 Apr 20	61.00000 -1.00	62.00	61.00	62.00	73
27 Apr 20	62.00000 +0.00	62.00	62.00	62.00	1
24 Apr 20	62.00000 +0.00	62.00	62.00	62.00	11
23 Apr 20	62.00000 -0.50	63.00	62.00	62.50	153
22 Apr 20	62.50000 +0.00	62.50	62.50	62.50	1
21 Apr 20	62.50000 +0.00	62.50	62.50	62.50	26
20 Apr 20	62.50000 +0.00	62.50	62.50	62.50	51
17 Apr 20	62.50000 +0.00	62.50	62.50	62.50	21
16 Apr 20	62.50000 -1.50	64.00	62.50	64.00	191
15 Apr 20	64.00000 +1.00	64.00	62.50	63.00	107
14 Apr 20	63.00000 +0.00	63.00	63.00	63.00	1
09 Apr 20	63.00000 +1.00	63.00	62.00	62.00	32
08 Apr 20	62.00000 +0.00	62.00	62.00	62.00	1,161
07 Apr 20	62.00000 +0.00	63.00	62.00	62.00	50
06 Apr 20	62.00000 +3.00	62.00	59.00	59.00	287
03 Apr 20	59.00000 +0.50	59.00	58.50	58.50	8
02 Apr 20	58.50000 +0.50	58.50	58.00	58.00	43
01 Apr 20	58.00000 +2.00	58.00	56.00	56.00	85
31 Mar 20	56.00000 -0.20	56.00	56.00	56.00	21
30 Mar 20	56.20000 +0.00	56.20	56.20	56.20	51
27 Mar 20	56.20000 -0.20	56.40	56.20	56.40	115
26 Mar 20	56.40000 +1.40	56.40	56.00	56.00	248
25 Mar 20	55.00000 -1.60	56.60	55.00	56.60	480
24 Mar 20	56.60000 +0.80	56.60	55.80	55.80	122
23 Mar 20	55.80000 -0.20	56.00	54.60	56.00	549
20 Mar 20	56.00000 +0.40	56.00	55.40	55.60	55
19 Mar 20	55.60000 +0.00	55.60	55.60	55.60	16
18 Mar 20	55.60000 +1.60	59.00	54.00	54.00	686
17 Mar 20	54.00000 +0.00	54.00	54.00	54.00	145
16 Mar 20	54.00000 -5.80	60.00	49.00	59.80	1,051
13 Mar 20	59.80000 -0.40	60.40	59.80	60.40	291
12 Mar 20	60.20000 -0.60	60.80	60.20	60.80	107
11 Mar 20	60.80000 +0.00	60.80	60.80	60.80	132
10 Mar 20	60.80000 +0.00	61.80	60.80	60.80	273
09 Mar 20	60.80000 -0.20	62.40	59.60	61.00	325
06 Mar 20	61.00000 +0.00	62.80	61.00	61.00	310
05 Mar 20	61.00000 -4.00	65.00	61.00	65.00	2,586
04 Mar 20	65.00000 +0.20	65.00	64.00	64.80	106
03 Mar 20	64.80000 -0.20	65.00	63.60	65.00	194
02 Mar 20	65.00000 +2.20	65.00	63.00	63.00	267
28 Feb 20	62.80000 -3.80	66.60	61.00	66.60	1,623
27 Feb 20	66.60000 -1.00	67.60	66.60	67.60	71
26 Feb 20	67.60000 +0.00	67.60	67.60	67.60	21
25 Feb 20	67.60000 +0.00	67.80	67.40	67.60	90
24 Feb 20	67.60000 -0.40	68.00	67.60	68.00	120
21 Feb 20	68.00000 +0.00	68.00	67.80	68.00	191
20 Feb 20	68.00000 +0.00	68.00	68.00	68.00	41
19 Feb 20	68.00000 +0.00	68.00	68.00	68.00	134
18 Feb 20	68.00000 +0.00	68.00	68.00	68.00	61
17 Feb 20	68.00000 +0.00	68.00	68.00	68.00	81
14 Feb 20	68.00000 +0.00	68.00	68.00	68.00	111
13 Feb 20	68.00000 +0.00	68.00	68.00	68.00	14
12 Feb 20	68.00000 +0.00	68.00	68.00	68.00	11
11 Feb 20	68.00000 +0.00	68.00	68.00	68.00	516
10 Feb 20	68.00000 +0.00	68.00	68.00	68.00	1,414
07 Feb 20	68.00000 +0.60	68.00	67.60	67.60	51
06 Feb 20	67.40000 +0.00	68.00	67.00	67.60	1,205
05 Feb 20	67.40000 -0.60	67.40	67.40	67.40	40
04 Feb 20	68.00000 -0.60	68.80	67.40	68.80	398
03 Feb 20	68.60000 -0.60	70.00	68.40	69.20	295
31 Jan 20	69.20000 -1.20	70.60	69.20	70.60	205
30 Jan 20	70.40000 -0.60	71.00	70.40	71.00	81
29 Jan 20	71.00000 -1.00	72.00	71.00	72.00	129
28 Jan 20	72.00000 +0.20	72.00	70.60	71.80	1,308
27 Jan 20	71.80000 +2.80	71.80	68.80	69.20	3,754
24 Jan 20	69.00000 +1.40	69.00	67.60	67.60	678
23 Jan 20	67.60000 +0.20	67.80	67.60	67.60	187
22 Jan 20	67.40000 +3.00	67.80	66.00	66.00	1,182
21 Jan 20	64.40000 +0.00	64.40	64.40	64.40	31
20 Jan 20	64.40000 +0.20	64.40	64.00	64.00	298
17 Jan 20	64.20000 +0.00	64.20	64.20	64.20	3,083
16 Jan 20	64.20000 -1.00	65.60	64.20	65.20	229
15 Jan 20	65.20000 -0.40	65.80	65.20	65.60	435
14 Jan 20	65.60000 +0.00	65.60	65.60	65.60	9
13 Jan 20	65.60000 -1.00	66.60	65.20	66.60	192
10 Jan 20	66.60000 -0.60	67.20	66.60	67.20	66
09 Jan 20	67.20000 +0.00	67.20	67.20	67.20	142
08 Jan 20	67.20000 +0.00	67.20	67.20	67.20	21
07 Jan 20	67.20000 -0.40	67.40	67.20	67.40	82
06 Jan 20	67.60000 +0.00	67.60	67.60	67.60	121
03 Jan 20	67.60000 +1.00	67.60	66.40	66.60	81
02 Jan 20	66.60000 -0.60	67.20	66.60	67.20	76
31 Dec 19	67.20000 -0.20	67.20	67.20	67.20	66
30 Dec 19	67.40000 -0.40	67.60	67.20	67.60	76
27 Dec 19	67.80000 -0.20	68.20	67.80	68.20	155
24 Dec 19	68.00000 -0.20	68.20	68.00	68.20	54
23 Dec 19	68.20000 +0.20	68.20	68.20	68.20	36
20 Dec 19	68.00000 +0.00	68.00	67.80	68.00	532
19 Dec 19	68.00000 +3.00	68.00	65.00	65.00	1,033
18 Dec 19	65.00000 +0.00	65.20	65.00	65.00	5
17 Dec 19	65.00000 +0.00	65.00	65.00	65.00	42
16 Dec 19	65.00000 +0.00	65.00	65.00	65.00	15
13 Dec 19	65.00000 +0.40	65.00	64.60	64.60	384
12 Dec 19	64.60000 +0.40	64.80	64.60	64.80	3,671
11 Dec 19	64.20000 +0.00	64.20	64.20	64.20	1
10 Dec 19	64.20000 +1.00	64.20	63.20	63.20	299
09 Dec 19	63.20000 +0.00	63.20	63.20	63.20	1
06 Dec 19	63.20000 +0.00	63.20	63.20	63.20	95
05 Dec 19	63.20000 -0.60	63.80	63.20	63.80	1,680
04 Dec 19	63.80000 +0.00	63.80	63.80	63.80	1,524
03 Dec 19	63.80000 -0.20	64.00	63.80	64.00	26
02 Dec 19	64.00000 +0.00	64.00	64.00	64.00	31
29 Nov 19	64.00000 +0.00	64.00	64.00	64.00	1
28 Nov 19	64.00000 +0.00	64.60	63.40	64.00	144
27 Nov 19	64.00000 +0.00	64.00	64.00	64.00	2
26 Nov 19	64.00000 +0.00	64.00	64.00	64.00	51
25 Nov 19	64.00000 -0.20	64.20	64.00	64.20	21
22 Nov 19	64.20000 +0.00	64.20	64.20	64.20	3,777
21 Nov 19	64.20000 +0.00	64.20	64.20	64.20	1
20 Nov 19	64.20000 +0.20	64.20	64.20	64.20	1
19 Nov 19	64.00000 +0.00	64.00	64.00	64.00	1
18 Nov 19	64.00000 -1.00	65.20	64.00	65.20	1,558
15 Nov 19	65.00000 -0.60	65.60	65.00	65.60	72
14 Nov 19	65.60000 +0.20	65.60	65.40	65.40	941
13 Nov 19	65.40000 +0.40	65.40	65.00	65.00	70
12 Nov 19	65.00000 +0.00	65.20	65.00	65.20	115
11 Nov 19	65.00000 +0.00	65.20	65.00	65.20	3
08 Nov 19	65.00000 -0.20	65.20	65.00	65.20	119
07 Nov 19	65.20000 +0.00	65.20	65.20	65.20	32
06 Nov 19	65.20000 +0.00	65.20	65.20	65.20	1
05 Nov 19	65.20000 +0.20	65.20	65.00	65.00	14
04 Nov 19	65.00000 +0.00	65.00	65.00	65.00	706
01 Nov 19	65.00000 +0.00	65.00	65.00	65.00	56
31 Oct 19	65.00000 +0.00	65.20	65.00	65.20	341
30 Oct 19	65.00000 +0.00	65.00	65.00	65.00	1,948
29 Oct 19	65.00000 +0.00	65.00	65.00	65.00	59
28 Oct 19	65.00000 +0.00	65.00	65.00	65.00	2,117
25 Oct 19	65.00000 +0.00	65.00	65.00	65.00	71
24 Oct 19	65.00000 +0.00	65.00	65.00	65.00	86
23 Oct 19	65.00000 +0.00	65.00	65.00	65.00	44
22 Oct 19	65.00000 +0.00	65.00	65.00	65.00	201
21 Oct 19	65.00000 +0.00	65.00	65.00	65.00	61
18 Oct 19	65.00000 +0.00	65.00	65.00	65.00	81
17 Oct 19	65.00000 +0.00	65.00	65.00	65.00	53
16 Oct 19	65.00000 -0.60	65.60	65.00	65.60	118
15 Oct 19	65.60000 +0.00	65.60	65.60	65.60	2
14 Oct 19	65.60000 +0.00	65.60	65.60	65.60	3,482
11 Oct 19	65.60000 +0.00	65.60	65.60	65.60	3
10 Oct 19	65.60000 +0.00	65.60	65.60	65.60	1
09 Oct 19	65.60000 +0.00	65.60	65.60	65.60	2
08 Oct 19	65.60000 +0.00	65.60	65.60	65.60	48
07 Oct 19	65.60000 +0.00	65.60	65.60	65.60	1
04 Oct 19	65.60000 -0.20	65.80	65.60	65.80	53
03 Oct 19	65.80000 +0.00	65.80	65.60	65.80	220
02 Oct 19	65.80000 +0.20	65.80	65.40	65.60	506
01 Oct 19	65.60000 +2.20	65.60	63.40	63.40	829
30 Sep 19	63.40000 +0.00	63.40	63.40	63.40	121
27 Sep 19	63.40000 -0.20	63.60	63.40	63.60	44
26 Sep 19	63.60000 +0.20	63.60	63.40	63.40	126
25 Sep 19	63.40000 -0.40	63.80	63.40	63.80	94
24 Sep 19	63.80000 -0.40	64.20	63.80	64.20	143
23 Sep 19	64.20000 -0.40	64.60	64.20	64.60	101
20 Sep 19	64.60000 +0.00	64.60	64.60	64.60	430
19 Sep 19	64.60000 +0.00	64.60	64.60	64.60	1,612
18 Sep 19	64.60000 -2.00	66.40	63.60	66.40	258
17 Sep 19	66.60000 +0.20	66.60	66.60	66.60	26
16 Sep 19	66.40000 +0.00	66.60	66.40	66.60	85
13 Sep 19	66.40000 +1.00	66.40	65.40	65.40	1,146
12 Sep 19	65.40000 +0.20	65.40	65.20	65.20	2,466
11 Sep 19	65.20000 -0.20	65.40	65.20	65.40	9
10 Sep 19	65.40000 +0.00	65.40	65.40	65.40	12
09 Sep 19	65.40000 +0.00	65.40	65.40	65.40	19
06 Sep 19	65.40000 +0.00	65.40	65.40	65.40	16
05 Sep 19	65.40000 +0.40	65.80	65.00	65.00	625
04 Sep 19	65.00000 +0.60	65.00	64.40	64.40	126
03 Sep 19	64.40000 +0.20	64.40	64.40	64.40	1
02 Sep 19	64.20000 +0.00	64.20	64.20	64.20	2
30 Aug 19	64.20000 -0.20	64.60	64.20	64.40	523
29 Aug 19	64.40000 +0.00	64.80	64.40	64.60	81
28 Aug 19	64.40000 +0.00	64.40	64.20	64.20	269
27 Aug 19	64.40000 +0.40	64.40	64.00	64.20	106
26 Aug 19	64.00000 +0.00	64.20	64.00	64.20	79
23 Aug 19	64.00000 +0.40	64.00	63.60	63.60	261
22 Aug 19	63.60000 +0.20	64.00	63.60	63.60	1,179
21 Aug 19	63.40000 +0.00	63.40	63.40	63.40	1
20 Aug 19	63.40000 -0.60	64.00	63.40	64.00	139
19 Aug 19	64.00000 +0.00	64.00	64.00	64.00	121
16 Aug 19	64.00000 +0.00	64.40	64.00	64.40	31
15 Aug 19	64.00000 -1.00	64.80	64.00	64.80	328
14 Aug 19	65.00000 +0.00	65.00	65.00	65.00	26
13 Aug 19	65.00000 -0.60	66.40	64.60	65.80	1,811
12 Aug 19	65.60000 -0.40	66.00	65.60	66.00	285
09 Aug 19	66.00000 -1.20	67.20	66.00	67.20	665
08 Aug 19	67.20000 +0.00	67.20	67.20	67.20	7
07 Aug 19	67.20000 +0.20	67.20	67.20	67.20	41
06 Aug 19	67.00000 -0.40	67.40	67.00	67.40	158
05 Aug 19	67.40000 -0.20	67.60	67.40	67.60	39
02 Aug 19	67.60000 +0.00	67.60	67.60	67.60	13
01 Aug 19	67.60000 -0.20	67.80	67.60	67.80	24
31 Jul 19	67.80000 -0.20	68.20	67.80	68.20	2,096
30 Jul 19	68.00000 -1.00	69.00	68.00	69.00	575
29 Jul 19	69.00000 +0.00	69.40	69.00	69.00	222
26 Jul 19	69.00000 +0.00	69.20	69.00	69.20	2,092
25 Jul 19	69.00000 -0.40	69.60	69.00	69.60	3,572
24 Jul 19	69.40000 -0.20	70.00	69.40	69.60	281
23 Jul 19	69.60000 -0.40	70.00	69.60	70.00	29
22 Jul 19	70.00000 +1.60	70.00	68.40	68.40	409
19 Jul 19	68.40000 +0.00	68.80	68.40	68.80	91
18 Jul 19	68.40000 -0.40	69.20	68.40	69.20	161
17 Jul 19	68.80000 +0.00	69.00	68.80	68.80	75
16 Jul 19	68.80000 -0.20	69.00	68.80	69.00	140
15 Jul 19	69.00000 -1.00	70.00	67.40	70.00	1,081
12 Jul 19	70.00000 -3.00	73.00	70.00	73.00	472
11 Jul 19	73.00000 -0.20	73.20	73.00	73.20	61
10 Jul 19	73.20000 +0.00	73.20	73.00	73.20	67
09 Jul 19	73.20000 +0.00	73.20	73.00	73.20	55
08 Jul 19	73.20000 +0.20	73.40	73.20	73.40	38
05 Jul 19	73.00000 -0.40	73.60	73.00	73.40	411
04 Jul 19	73.40000 +0.00	75.60	73.00	75.60	1,447
03 Jul 19	73.40000 +3.40	75.00	69.00	69.40	1,266
02 Jul 19	70.00000 +4.00	70.00	66.80	66.80	1,053
01 Jul 19	66.00000 -0.40	66.60	65.40	66.40	397
28 Jun 19	66.40000 +1.00	66.40	65.60	65.60	210
27 Jun 19	65.40000 +0.40	65.40	64.60	64.60	287
26 Jun 19	65.00000 +0.60	65.00	64.40	64.40	164
25 Jun 19	64.40000 +0.00	64.60	64.40	64.60	201
24 Jun 19	64.40000 +0.00	64.40	64.40	64.40	3,757
21 Jun 19	64.40000 +0.00	64.40	64.40	64.40	16
20 Jun 19	64.40000 -0.80	65.20	64.40	65.20	102
19 Jun 19	65.20000 +0.00	65.20	65.20	65.20	3
18 Jun 19	65.20000 +1.40	65.20	65.20	65.20	314
17 Jun 19	63.80000 -0.20	64.00	63.80	64.00	69
14 Jun 19	64.00000 -1.00	65.40	64.00	65.20	252
13 Jun 19	65.00000 +0.20	65.00	64.80	64.80	16
12 Jun 19	64.80000 -0.20	66.00	64.80	65.20	7,456
11 Jun 19	65.00000 -1.00	66.00	64.80	66.00	6,035
10 Jun 19	66.00000 -0.20	66.20	66.00	66.20	185
07 Jun 19	66.20000 +0.40	66.20	65.80	65.80	1,863
06 Jun 19	65.80000 -0.20	66.00	65.80	66.00	335
05 Jun 19	66.00000 +0.80	66.20	65.80	65.80	554
04 Jun 19	65.20000 +0.20	65.20	65.20	65.20	1
03 Jun 19	65.00000 -0.60	66.00	64.60	66.00	1,266
31 May 19	65.60000 +0.40	65.60	65.20	65.20	675
30 May 19	65.20000 +0.00	65.20	65.20	65.20	11
29 May 19	65.20000 +0.00	65.20	65.20	65.20	36
28 May 19	65.20000 +0.20	65.20	65.00	65.00	324
27 May 19	65.00000 +0.00	65.20	65.00	65.00	727
24 May 19	65.00000 +0.00	65.40	65.00	65.20	484
23 May 19	65.00000 +0.20	65.00	65.00	65.00	601
22 May 19	64.80000 +0.80	65.00	64.00	64.00	27,291
21 May 19	64.00000 +0.20	64.20	64.00	64.00	6,280
20 May 19	63.80000 +0.00	64.20	63.80	64.00	633
17 May 19	63.80000 +0.60	63.80	63.20	63.20	142
16 May 19	63.20000 +0.40	63.20	62.80	62.80	221
15 May 19	62.80000 +0.20	63.00	62.60	62.60	366
14 May 19	62.60000 +0.00	63.80	62.60	63.20	392
13 May 19	62.60000 -1.20	64.80	62.60	64.20	3,661
10 May 19	63.80000 -1.20	65.40	63.80	65.40	333
09 May 19	65.00000 +0.40	65.00	64.80	64.80	150
08 May 19	64.60000 -1.20	65.80	64.60	65.80	164
07 May 19	65.80000 +0.40	65.80	65.40	65.40	55
06 May 19	65.40000 +0.00	65.40	63.20	65.40	636
03 May 19	65.40000 +3.80	67.00	62.40	62.40	667
02 May 19	61.60000 +0.60	61.60	61.20	61.20	166
30 Apr 19	61.00000 +1.00	61.20	60.80	61.00	483
29 Apr 19	60.00000 +1.00	60.40	59.00	59.00	443
26 Apr 19	59.00000 +0.00	59.00	59.00	59.00	21
25 Apr 19	59.00000 -0.40	59.40	59.00	59.40	1,348
24 Apr 19	59.40000 -0.40	59.80	59.40	59.40	405
23 Apr 19	59.80000 -1.20	61.00	59.80	61.00	442
18 Apr 19	61.00000 +1.00	62.40	60.00	60.00	591
17 Apr 19	60.00000 +1.20	60.00	59.00	59.00	384
16 Apr 19	58.80000 +0.40	58.80	58.40	58.40	532
15 Apr 19	58.40000 +0.60	58.40	58.00	58.00	979
12 Apr 19	57.80000 +0.00	57.80	57.40	57.40	341
11 Apr 19	57.80000 +0.40	58.00	57.00	57.40	621
10 Apr 19	57.40000 +0.60	58.20	57.40	57.40	572
09 Apr 19	56.80000 -0.20	58.00	56.80	58.00	440
08 Apr 19	57.00000 +0.20	57.00	56.80	56.80	28
05 Apr 19	56.80000 +0.00	56.80	56.80	56.80	1
04 Apr 19	56.80000 +0.20	57.00	56.60	56.60	378
03 Apr 19	56.60000 +0.00	56.60	56.20	56.60	8,016
02 Apr 19	56.60000 +0.20	56.60	56.60	56.60	401
01 Apr 19	56.40000 -0.20	56.60	56.00	56.60	427
29 Mar 19	56.60000 +0.00	57.00	56.20	56.60	861
28 Mar 19	56.60000 -0.20	56.80	56.60	56.80	85
27 Mar 19	56.80000 -1.20	57.00	56.40	57.00	1,230
26 Mar 19	58.00000 -0.60	58.80	58.00	58.60	136
25 Mar 19	58.60000 +0.00	58.80	58.60	58.60	98
22 Mar 19	58.60000 +0.00	58.60	58.60	58.60	1
21 Mar 19	58.60000 +0.00	59.00	58.60	58.60	70
20 Mar 19	58.60000 +0.20	58.60	58.40	58.40	19
19 Mar 19	58.40000 +1.00	58.40	57.20	57.40	107
18 Mar 19	57.40000 +0.40	58.00	57.00	57.00	90
15 Mar 19	57.00000 +0.80	57.00	56.20	56.20	289
14 Mar 19	56.20000 +0.00	56.20	56.20	56.20	183
13 Mar 19	56.20000 +0.00	56.20	56.20	56.20	1
12 Mar 19	56.20000 -0.20	56.20	56.20	56.20	56
11 Mar 19	56.40000 -0.20	56.60	56.40	56.60	61
08 Mar 19	56.60000 +0.00	57.00	56.60	56.60	282
07 Mar 19	56.60000 +0.00	56.60	56.60	56.60	11
06 Mar 19	56.60000 +0.00	56.60	56.60	56.60	131
05 Mar 19	56.60000 +0.00	57.00	56.60	56.80	70
04 Mar 19	56.60000 +0.20	57.40	56.60	56.60	138
01 Mar 19	56.40000 -1.80	58.60	56.00	58.20	3,216
28 Feb 19	58.20000 +0.00	58.20	58.20	58.20	51
27 Feb 19	58.20000 +0.00	58.60	58.00	58.20	74
26 Feb 19	58.20000 +0.00	58.60	58.00	58.20	248
25 Feb 19	58.20000 +1.20	58.20	57.40	57.40	56
22 Feb 19	57.00000 +1.00	57.00	56.00	56.20	640
21 Feb 19	56.00000 -0.60	56.60	56.00	56.60	104
20 Feb 19	56.60000 +1.00	56.60	55.80	55.80	208
19 Feb 19	55.60000 +0.40	55.60	55.20	55.20	124
18 Feb 19	55.20000 +0.00	55.40	55.20	55.20	99
15 Feb 19	55.20000 +0.00	55.60	55.00	55.20	211
14 Feb 19	55.20000 -0.40	55.60	55.00	55.60	1,470
13 Feb 19	55.60000 +0.60	55.80	55.00	55.20	552
12 Feb 19	55.00000 +0.00	55.20	55.00	55.20	566
11 Feb 19	55.00000 +0.00	55.20	55.00	55.00	413
08 Feb 19	55.00000 +0.60	55.00	54.40	54.60	567
07 Feb 19	54.40000 +0.20	54.60	54.40	54.40	225
06 Feb 19	54.20000 +0.00	54.20	54.20	54.20	16
05 Feb 19	54.20000 +0.00	54.40	54.20	54.20	7,207
04 Feb 19	54.20000 +0.60	54.20	53.60	53.60	73
01 Feb 19	53.60000 -0.40	54.40	53.60	54.40	126
31 Jan 19	54.00000 +0.00	54.60	54.00	54.20	64
30 Jan 19	54.00000 -1.00	55.00	54.00	55.00	456
29 Jan 19	55.00000 +0.00	55.00	54.60	55.00	283
28 Jan 19	55.00000 +0.20	55.00	55.00	55.00	28
25 Jan 19	54.80000 -0.20	55.00	54.80	55.00	51
24 Jan 19	55.00000 +0.20	55.00	54.80	54.80	143
23 Jan 19	54.80000 +0.20	55.00	54.60	54.60	379
22 Jan 19	54.60000 +1.20	54.60	53.40	53.40	76
21 Jan 19	53.40000 -1.60	54.80	53.40	54.80	396
18 Jan 19	55.00000 +0.00	55.00	55.00	55.00	570
17 Jan 19	55.00000 +0.00	55.00	55.00	55.00	37
16 Jan 19	55.00000 +0.00	55.00	54.80	55.00	168
15 Jan 19	55.00000 +0.00	55.00	55.00	55.00	20
14 Jan 19	55.00000 +0.20	55.00	55.00	55.00	298
11 Jan 19	54.80000 +0.20	54.80	54.60	54.60	103
10 Jan 19	54.60000 +2.80	54.60	51.80	51.80	5,545
09 Jan 19	51.80000 +0.00	52.40	51.80	51.80	240
08 Jan 19	51.80000 +0.00	51.80	51.40	51.80	66
07 Jan 19	51.80000 +1.60	51.80	50.20	50.20	304
04 Jan 19	50.20000 +0.00	50.20	50.20	50.20	1
03 Jan 19	50.20000 +0.00	50.20	50.20	50.20	32
02 Jan 19	50.20000 +0.20	50.20	50.00	50.00	90
31 Dec 18	50.00000 +0.00	50.00	50.00	50.00	23
28 Dec 18	50.00000 +1.00	50.40	49.00	49.00	1,534
27 Dec 18	49.00000 +0.10	49.00	48.80	49.00	304
24 Dec 18	48.90000 -0.30	49.30	48.90	49.30	127
21 Dec 18	49.20000 +0.00	49.20	49.10	49.20	31
20 Dec 18	49.20000 -0.10	49.30	49.00	49.30	128
19 Dec 18	49.30000 +0.00	49.30	49.30	49.30	39
18 Dec 18	49.30000 +0.50	49.40	48.80	48.80	66
17 Dec 18	48.80000 +0.00	49.00	48.70	49.00	389
14 Dec 18	48.80000 -0.70	49.60	48.80	49.60	604
13 Dec 18	49.50000 -0.40	49.90	49.40	49.90	301
12 Dec 18	49.90000 +1.30	50.00	49.20	49.20	555
11 Dec 18	48.60000 -3.40	51.60	47.40	51.40	1,234
10 Dec 18	52.00000 -3.80	55.80	52.00	55.80	991
07 Dec 18	55.80000 -3.40	59.20	55.40	59.20	1,046
06 Dec 18	59.20000 -0.80	60.20	59.20	60.00	320
05 Dec 18	60.00000 +0.00	60.00	60.00	60.00	36
04 Dec 18	60.00000 -0.20	60.20	60.00	60.20	186
03 Dec 18	60.20000 -0.40	60.60	60.20	60.60	224
30 Nov 18	60.60000 +0.20	61.00	60.40	60.40	171
29 Nov 18	60.40000 -0.60	61.00	60.40	61.00	5,399
28 Nov 18	61.00000 +0.00	61.00	61.00	61.00	146
27 Nov 18	61.00000 +0.00	61.00	61.00	61.00	372
26 Nov 18	61.00000 +0.00	61.00	60.80	61.00	39
23 Nov 18	61.00000 +0.00	61.00	61.00	61.00	51
22 Nov 18	61.00000 -0.20	61.20	61.00	61.20	251
21 Nov 18	61.20000 +0.20	61.20	61.20	61.20	1
20 Nov 18	61.00000 -0.20	61.20	61.00	61.20	179
19 Nov 18	61.20000 +0.20	61.20	61.00	61.00	218
16 Nov 18	61.00000 +0.00	61.20	61.00	61.20	3,871
15 Nov 18	61.00000 +0.80	61.00	60.20	60.20	501
14 Nov 18	60.20000 +0.00	60.20	60.20	60.20	3
13 Nov 18	60.20000 -0.80	61.00	60.00	61.00	9,645
12 Nov 18	61.00000 +0.00	61.00	61.00	61.00	18
09 Nov 18	61.00000 +0.00	61.20	60.80	61.00	76
08 Nov 18	61.00000 +0.20	61.20	60.80	60.80	450
07 Nov 18	60.80000 -0.20	61.00	60.80	61.00	215
06 Nov 18	61.00000 +0.00	61.00	60.80	61.00	95
05 Nov 18	61.00000 -0.40	61.40	60.80	61.40	201
02 Nov 18	61.40000 +0.20	61.40	61.20	61.20	79
01 Nov 18	61.20000 +0.20	61.20	61.00	61.00	11
31 Oct 18	61.00000 +0.00	61.40	61.00	61.00	469
30 Oct 18	61.00000 +0.00	61.00	61.00	61.00	35
29 Oct 18	61.00000 +0.00	61.40	61.00	61.00	50
26 Oct 18	61.00000 -1.00	62.00	61.00	62.00	1,220
25 Oct 18	62.00000 +0.00	62.00	62.00	62.00	316
24 Oct 18	62.00000 +0.00	62.00	61.40	62.00	1,035
23 Oct 18	62.00000 -0.80	62.80	61.80	62.80	3,332
22 Oct 18	62.80000 +0.00	63.00	62.60	63.00	494
19 Oct 18	62.80000 +0.00	62.80	62.60	62.60	411
18 Oct 18	62.80000 +0.00	62.80	62.60	62.80	724
17 Oct 18	62.80000 +0.20	63.00	62.80	62.80	496
16 Oct 18	62.60000 -0.20	63.00	62.60	62.80	99
15 Oct 18	62.80000 +0.00	63.00	62.80	63.00	2,401
12 Oct 18	62.80000 +0.00	63.00	62.80	62.80	575
11 Oct 18	62.80000 -0.20	63.00	62.80	63.00	590
10 Oct 18	63.00000 -0.20	63.20	63.00	63.20	49
09 Oct 18	63.20000 +0.20	63.20	62.80	63.00	144
08 Oct 18	63.00000 -0.40	63.60	63.00	63.60	171
05 Oct 18	63.40000 +0.20	63.40	63.40	63.40	52
04 Oct 18	63.20000 +0.20	63.40	63.20	63.40	309
03 Oct 18	63.00000 +0.00	63.20	63.00	63.20	31
02 Oct 18	63.00000 +0.20	63.60	63.00	63.00	269
01 Oct 18	62.80000 +0.00	63.00	62.80	63.00	5
28 Sep 18	62.80000 +0.00	62.80	62.80	62.80	644
27 Sep 18	62.80000 +0.00	62.80	62.80	62.80	106
26 Sep 18	62.80000 -0.20	63.00	62.80	63.00	200
25 Sep 18	63.00000 +0.00	63.00	63.00	63.00	483
24 Sep 18	63.00000 +0.00	63.00	62.80	63.00	339
21 Sep 18	63.00000 +0.20	63.80	62.80	63.00	1,999
20 Sep 18	62.80000 +0.20	63.00	62.40	62.60	608
19 Sep 18	62.60000 +0.00	62.80	62.60	62.60	158
18 Sep 18	62.60000 -0.40	63.00	62.60	63.00	164
17 Sep 18	63.00000 +0.60	63.00	62.40	62.40	4,592
14 Sep 18	62.40000 -0.60	63.00	62.40	63.00	257
13 Sep 18	63.00000 +0.20	63.00	62.80	62.80	146
12 Sep 18	62.80000 -0.20	63.00	62.80	63.00	224
11 Sep 18	63.00000 +0.20	63.00	62.80	62.80	50
10 Sep 18	62.80000 -0.20	63.00	62.80	63.00	462
07 Sep 18	63.00000 -0.20	63.40	63.00	63.40	374
06 Sep 18	63.20000 +0.80	63.40	63.00	63.00	1,945
05 Sep 18	62.40000 -0.40	62.80	62.20	62.80	253
04 Sep 18	62.80000 +0.40	62.80	62.40	62.40	319
03 Sep 18	62.40000 +0.00	62.40	62.40	62.40	1
31 Aug 18	62.40000 +0.00	62.40	62.40	62.40	7
30 Aug 18	62.40000 -0.20	62.40	62.40	62.40	101
29 Aug 18	62.60000 +0.20	62.60	62.40	62.40	33
28 Aug 18	62.40000 +0.40	62.40	62.20	62.20	3,537
27 Aug 18	62.00000 -0.20	62.20	62.00	62.20	521
24 Aug 18	62.20000 +0.20	62.20	62.20	62.20	101
23 Aug 18	62.00000 +0.40	62.20	61.80	61.80	954
22 Aug 18	61.60000 +0.00	61.80	61.60	61.80	166
21 Aug 18	61.60000 +0.60	61.60	61.20	61.20	136
20 Aug 18	61.00000 +0.00	61.00	61.00	61.00	86
17 Aug 18	61.00000 +0.00	61.20	60.80	61.00	181
16 Aug 18	61.00000 +0.00	61.00	61.00	61.00	61
15 Aug 18	61.00000 +0.00	61.00	61.00	61.00	34
14 Aug 18	61.00000 +0.00	61.00	61.00	61.00	115
13 Aug 18	61.00000 +0.40	61.00	60.80	60.80	151
10 Aug 18	60.60000 +0.00	60.60	60.60	60.60	1
09 Aug 18	60.60000 +0.00	60.60	60.60	60.60	36
08 Aug 18	60.60000 +0.00	62.00	59.00	60.60	2,917
07 Aug 18	60.60000 -1.40	62.00	60.60	62.00	3,330
06 Aug 18	62.00000 +0.00	62.00	61.80	62.00	3,345
03 Aug 18	62.00000 +0.00	62.00	62.00	62.00	176
02 Aug 18	62.00000 -0.80	62.80	62.00	62.80	2,921
01 Aug 18	62.80000 -0.20	63.00	62.80	63.00	1,461
31 Jul 18	63.00000 -0.80	63.80	63.00	63.80	150
30 Jul 18	63.80000 +0.00	63.80	63.80	63.80	36
27 Jul 18	63.80000 -0.80	64.60	63.80	64.60	183
26 Jul 18	64.60000 -1.40	66.00	64.60	66.00	5,943
25 Jul 18	66.00000 -0.80	66.80	66.00	66.80	849
24 Jul 18	66.80000 +0.00	66.80	66.80	66.80	16
23 Jul 18	66.80000 -0.20	67.00	66.80	67.00	92
20 Jul 18	67.00000 +0.00	67.00	67.00	67.00	321
19 Jul 18	67.00000 -0.40	67.40	67.00	67.40	279
18 Jul 18	67.40000 +0.40	67.40	66.80	67.00	239
17 Jul 18	67.00000 +0.00	67.20	66.80	67.00	125
16 Jul 18	67.00000 +0.00	67.00	67.00	67.00	1
13 Jul 18	67.00000 +0.00	67.80	67.00	67.00	397
12 Jul 18	67.00000 +2.60	67.00	64.60	64.60	431
11 Jul 18	64.40000 +0.00	64.40	64.40	64.40	1
10 Jul 18	64.40000 +0.00	64.40	64.00	64.40	201
09 Jul 18	64.40000 +0.00	64.40	64.40	64.40	16
06 Jul 18	64.40000 +0.40	64.40	64.00	64.00	86
05 Jul 18	64.00000 +0.20	64.00	63.80	63.80	101
04 Jul 18	63.80000 +0.20	63.80	63.40	63.80	89
03 Jul 18	63.60000 +0.40	63.60	63.20	63.20	1,631
02 Jul 18	63.20000 +0.80	63.20	62.40	62.40	595
29 Jun 18	62.40000 +0.20	62.60	62.20	62.20	262
28 Jun 18	62.20000 +0.20	62.20	62.00	62.20	319
27 Jun 18	62.00000 +0.00	62.00	62.00	62.00	276
26 Jun 18	62.00000 +0.00	62.00	61.80	62.00	913
25 Jun 18	62.00000 +0.00	62.00	62.00	62.00	1
22 Jun 18	62.00000 -0.40	62.40	61.80	62.40	582
21 Jun 18	62.40000 -0.20	62.60	62.00	62.60	526
20 Jun 18	62.60000 +1.60	62.60	61.00	61.20	251
19 Jun 18	61.00000 +0.00	61.00	61.00	61.00	546
18 Jun 18	61.00000 -1.00	62.60	61.00	62.00	1,226
15 Jun 18	62.00000 +0.00	62.00	62.00	62.00	1
14 Jun 18	62.00000 +0.00	62.00	62.00	62.00	1
13 Jun 18	62.00000 -0.20	62.20	62.00	62.20	207
12 Jun 18	62.20000 +0.20	62.20	62.00	62.00	156
11 Jun 18	62.00000 +0.40	62.00	61.60	61.60	256
08 Jun 18	61.60000 +0.60	61.60	61.00	61.00	435
07 Jun 18	61.00000 -1.00	62.00	61.00	62.00	10,103
06 Jun 18	62.00000 +0.00	62.00	62.00	62.00	141
05 Jun 18	62.00000 +0.00	62.00	62.00	62.00	25,835
04 Jun 18	62.00000 -0.60	62.60	62.00	62.60	4,210
01 Jun 18	62.60000 +0.00	62.60	62.60	62.60	111
31 May 18	62.60000 +0.00	62.60	62.60	62.60	55
30 May 18	62.60000 +0.20	62.60	62.60	62.60	4
29 May 18	62.40000 +0.00	62.60	62.40	62.40	31
28 May 18	62.40000 -0.40	62.80	62.40	62.80	106
25 May 18	62.80000 +0.00	62.80	62.80	62.80	1
24 May 18	62.80000 +0.00	62.80	62.80	62.80	89
23 May 18	62.80000 +0.00	62.80	62.80	62.80	16
22 May 18	62.80000 -0.20	63.00	62.80	63.00	73
21 May 18	63.00000 +0.00	63.00	63.00	63.00	146
18 May 18	63.00000 +0.80	63.00	62.20	62.40	6,546
17 May 18	62.20000 +0.00	62.20	62.20	62.20	1
16 May 18	62.20000 +0.00	62.20	62.20	62.20	21
15 May 18	62.20000 +0.00	62.20	62.20	62.20	1
14 May 18	62.20000 +0.20	62.20	62.00	62.00	21
11 May 18	62.00000 +0.20	62.00	61.80	61.80	180
10 May 18	61.80000 -1.20	63.00	61.80	63.00	1,302
09 May 18	63.00000 +0.40	63.00	62.60	62.60	971
08 May 18	62.60000 -0.20	62.60	62.60	62.60	1
07 May 18	62.80000 +0.00	62.80	62.80	62.80	36
04 May 18	62.80000 +0.20	62.80	62.60	62.60	44
03 May 18	62.60000 -0.20	63.00	62.60	63.00	119
02 May 18	62.80000 -0.20	63.00	62.80	63.00	148
30 Apr 18	63.00000 +0.00	63.00	63.00	63.00	11
27 Apr 18	63.00000 +0.00	63.00	63.00	63.00	15
26 Apr 18	63.00000 +0.00	63.00	63.00	63.00	277
25 Apr 18	63.00000 +0.00	63.00	63.00	63.00	71
24 Apr 18	63.00000 +0.20	63.00	63.00	63.00	8
23 Apr 18	62.80000 +0.00	62.80	62.80	62.80	21,501
20 Apr 18	62.80000 +0.00	62.80	62.80	62.80	53
19 Apr 18	62.80000 +0.20	62.80	62.60	62.60	2,721
18 Apr 18	62.60000 +0.20	62.60	62.40	62.40	51
17 Apr 18	62.40000 +0.20	62.40	62.00	62.20	204
16 Apr 18	62.20000 -0.20	62.20	62.20	62.20	1
13 Apr 18	62.40000 -0.60	63.00	62.00	62.80	1,037
12 Apr 18	63.00000 +0.00	63.00	62.80	62.80	507
11 Apr 18	63.00000 +0.60	63.00	62.40	62.40	1,305
10 Apr 18	62.40000 -0.60	63.00	62.40	63.00	845
09 Apr 18	63.00000 +0.80	63.00	62.20	62.20	2,506
06 Apr 18	62.20000 +0.60	62.20	62.00	62.00	389
05 Apr 18	61.60000 +0.60	61.80	61.00	61.00	515
04 Apr 18	61.00000 +0.00	61.00	61.00	61.00	1
03 Apr 18	61.00000 +0.40	61.00	60.60	60.60	491
29 Mar 18	60.60000 -0.40	61.00	60.60	61.00	2,166
28 Mar 18	61.00000 -0.20	61.20	61.00	61.20	138
27 Mar 18	61.20000 +0.20	61.20	61.20	61.20	17
26 Mar 18	61.00000 +0.00	61.20	61.00	61.20	8
23 Mar 18	61.00000 +0.40	61.20	60.60	60.60	2,690
22 Mar 18	60.60000 -0.40	61.00	60.60	61.00	233
21 Mar 18	61.00000 +0.20	61.40	60.80	60.80	867
20 Mar 18	60.80000 -0.20	61.20	60.80	61.00	555
19 Mar 18	61.00000 -1.80	62.80	61.00	62.80	1,073
16 Mar 18	62.80000 +0.20	62.80	62.80	62.80	411
15 Mar 18	62.60000 +0.00	62.60	62.60	62.60	1
14 Mar 18	62.60000 -0.40	63.00	62.60	63.00	144
13 Mar 18	63.00000 +0.00	63.20	62.60	63.00	1,479
12 Mar 18	63.00000 -0.20	63.20	62.40	63.20	834
09 Mar 18	63.20000 +0.20	63.20	63.00	63.00	51
08 Mar 18	63.00000 +1.00	63.00	61.60	62.00	783
07 Mar 18	62.00000 -0.80	62.80	61.80	62.80	599
06 Mar 18	62.80000 +0.00	63.00	62.80	62.80	453
05 Mar 18	62.80000 -1.20	64.00	62.80	64.00	407
02 Mar 18	64.00000 -0.20	64.20	64.00	64.20	220
01 Mar 18	64.20000 +0.00	64.20	64.00	64.20	252
28 Feb 18	64.20000 -1.60	65.80	64.20	65.80	656
27 Feb 18	65.80000 +0.00	66.00	65.80	65.80	136
26 Feb 18	65.80000 -0.40	66.20	65.80	66.20	493
23 Feb 18	66.20000 +0.00	66.60	65.80	66.20	1,204
22 Feb 18	66.20000 -0.40	66.60	65.80	66.20	1,881
21 Feb 18	66.60000 -0.40	67.00	66.00	67.00	1,571
20 Feb 18	67.00000 -1.00	68.00	67.00	68.00	6,642
19 Feb 18	68.00000 +0.00	68.00	68.00	68.00	1
16 Feb 18	68.00000 -0.40	68.40	68.00	68.40	462
15 Feb 18	68.40000 -0.20	68.60	68.40	68.60	136
14 Feb 18	68.60000 +0.00	68.60	68.60	68.60	54
13 Feb 18	68.60000 +0.60	68.60	68.00	68.00	233
12 Feb 18	68.00000 +0.60	68.00	67.60	67.60	754
09 Feb 18	67.40000 -1.20	68.40	66.80	68.40	839
08 Feb 18	68.60000 -0.40	69.00	68.60	69.00	230
07 Feb 18	69.00000 +0.00	69.20	69.00	69.00	1,067
06 Feb 18	69.00000 +0.40	69.00	65.20	68.40	4,894
05 Feb 18	68.60000 -0.20	68.80	68.60	68.80	204
02 Feb 18	68.80000 -0.80	69.60	68.80	69.60	851
01 Feb 18	69.60000 +0.00	69.80	69.60	69.60	40
31 Jan 18	69.60000 -0.40	70.00	69.60	70.00	263
30 Jan 18	70.00000 +0.20	70.40	69.80	69.80	1,052
29 Jan 18	69.80000 -1.20	71.20	69.80	71.00	605
26 Jan 18	71.00000 +0.20	71.00	70.40	70.80	389
25 Jan 18	70.80000 -1.00	71.80	70.80	71.80	896
24 Jan 18	71.80000 +0.00	72.20	71.80	71.80	550
23 Jan 18	71.80000 +0.40	71.80	71.40	71.40	303
22 Jan 18	71.40000 +0.40	71.60	71.00	71.00	758
19 Jan 18	71.00000 +0.20	71.00	70.80	70.80	52
18 Jan 18	70.80000 +1.00	70.80	70.00	70.00	575
17 Jan 18	69.80000 +0.20	69.80	69.80	69.80	176
16 Jan 18	69.60000 +0.20	69.80	69.00	69.40	3,348
15 Jan 18	69.40000 +0.80	69.40	68.80	68.80	282
12 Jan 18	68.60000 -0.20	68.80	68.60	68.80	100
11 Jan 18	68.80000 +0.00	68.80	68.80	68.80	33
10 Jan 18	68.80000 +0.20	68.80	68.60	68.60	99
09 Jan 18	68.60000 +0.40	68.60	68.20	68.20	175
08 Jan 18	68.20000 +0.40	68.20	67.80	67.80	569
05 Jan 18	67.80000 +0.40	67.80	67.40	67.40	262
04 Jan 18	67.40000 +0.20	67.40	67.40	67.40	136
03 Jan 18	67.20000 +0.00	67.40	67.20	67.20	199
02 Jan 18	67.20000 +0.01	67.40	67.20	67.20	234
29 Dec 17	67.19000 +0.24	67.19	66.95	66.95	805
28 Dec 17	66.95000 +0.15	66.95	66.79	66.80	312
27 Dec 17	66.80000 +0.32	66.80	66.65	66.65	293
22 Dec 17	66.48000 -0.06	66.57	66.48	66.54	13,197
21 Dec 17	66.54000 +0.06	66.54	66.48	66.48	191
20 Dec 17	66.48000 +0.00	66.80	66.47	66.48	187
19 Dec 17	66.48000 +0.24	66.95	66.24	66.24	657
18 Dec 17	66.24000 +0.24	66.24	66.00	66.00	3,386
15 Dec 17	66.00000 -1.23	67.23	66.00	67.23	826
14 Dec 17	67.23000 +0.01	67.23	67.22	67.22	180
13 Dec 17	67.22000 +0.01	67.22	67.20	67.20	401
12 Dec 17	67.21000 +0.01	67.21	67.20	67.20	279
11 Dec 17	67.20000 +0.00	67.21	67.20	67.21	35
08 Dec 17	67.20000 +0.00	67.20	67.20	67.20	16
07 Dec 17	67.20000 +0.00	67.20	67.20	67.20	96
06 Dec 17	67.20000 -0.30	67.50	67.20	67.50	94
05 Dec 17	67.50000 +0.16	67.50	67.15	67.34	232
04 Dec 17	67.34000 +0.00	67.69	67.20	67.34	265
01 Dec 17	67.34000 +0.34	67.34	67.00	67.05	1,383
30 Nov 17	67.00000 -0.09	67.09	67.00	67.09	624
29 Nov 17	67.09000 +0.01	67.09	67.08	67.09	108
28 Nov 17	67.08000 +0.08	67.29	67.01	67.01	1,301
27 Nov 17	67.00000 -0.10	67.09	66.90	67.09	3,384
24 Nov 17	67.10000 -0.08	67.17	67.00	67.17	234
23 Nov 17	67.18000 -1.02	68.20	67.18	68.20	961
22 Nov 17	68.20000 -0.43	68.64	68.20	68.64	585
21 Nov 17	68.63000 +0.00	68.64	68.63	68.63	208
20 Nov 17	68.63000 +0.01	68.63	68.62	68.62	83
17 Nov 17	68.62000 +0.02	68.62	68.61	68.61	146
16 Nov 17	68.60000 -0.68	69.51	67.99	69.28	1,663
15 Nov 17	69.28000 -2.67	71.95	69.28	71.95	1,132
14 Nov 17	71.95000 -0.04	72.27	71.94	71.99	1,078
13 Nov 17	71.99000 -0.50	73.56	71.69	72.50	1,911
10 Nov 17	72.49000 +2.49	73.37	70.76	71.00	1,336
09 Nov 17	70.00000 +0.99	70.00	69.01	69.01	500
08 Nov 17	69.01000 +1.01	69.60	68.00	68.00	889
07 Nov 17	68.00000 +0.73	68.00	67.30	67.30	885
06 Nov 17	67.27000 +0.01	67.30	67.25	67.25	157
03 Nov 17	67.26000 -0.14	67.41	67.25	67.40	991
02 Nov 17	67.40000 +0.00	67.52	67.40	67.41	83
01 Nov 17	67.40000 +0.01	67.50	67.40	67.50	417
31 Oct 17	67.39000 -0.01	67.50	67.39	67.50	379
30 Oct 17	67.40000 +0.11	67.40	67.28	67.35	393
27 Oct 17	67.29000 +1.29	67.59	66.05	66.12	1,418
26 Oct 17	66.00000 +0.22	66.00	65.79	65.79	523
25 Oct 17	65.78000 -0.22	66.45	65.78	66.15	1,579
24 Oct 17	66.00000 +1.00	66.00	65.00	65.00	1,439
23 Oct 17	65.00000 +1.45	65.00	63.70	63.70	775
20 Oct 17	63.55000 +2.86	64.40	60.70	60.70	4,260
19 Oct 17	60.69000 +0.62	60.69	60.07	60.07	517
18 Oct 17	60.07000 +0.01	60.07	60.06	60.06	171
17 Oct 17	60.06000 +0.06	60.30	60.00	60.00	156
16 Oct 17	60.00000 +0.00	60.08	60.00	60.00	276
13 Oct 17	60.00000 -0.05	60.06	60.00	60.06	513
12 Oct 17	60.05000 -0.10	60.15	60.05	60.15	285
11 Oct 17	60.15000 +0.00	60.16	60.15	60.15	131
10 Oct 17	60.15000 -0.11	60.26	60.15	60.26	379
09 Oct 17	60.26000 +0.06	60.60	60.00	60.00	795
06 Oct 17	60.20000 +0.02	60.20	60.18	60.18	147
05 Oct 17	60.18000 +0.18	60.18	60.00	60.00	405
04 Oct 17	60.00000 -0.09	60.18	60.00	60.09	1,527
03 Oct 17	60.09000 +0.00	60.09	60.09	60.09	11
02 Oct 17	60.09000 +0.14	60.15	59.95	59.95	20,011
29 Sep 17	59.95000 -0.05	60.00	59.91	60.00	3,049
28 Sep 17	60.00000 +0.00	60.00	59.92	60.00	3,251
27 Sep 17	60.00000 +0.08	60.00	59.92	59.92	317
26 Sep 17	59.92000 -0.08	60.50	59.92	60.00	12,768
25 Sep 17	60.00000 -0.39	60.39	60.00	60.39	21,026
22 Sep 17	60.39000 -0.01	60.40	60.30	60.40	418
21 Sep 17	60.40000 +0.28	60.45	60.12	60.12	12,486
20 Sep 17	60.12000 +2.22	60.45	57.94	57.94	15,427
19 Sep 17	57.90000 -0.20	58.10	57.89	58.10	590
18 Sep 17	58.10000 -0.26	58.37	58.10	58.36	332
15 Sep 17	58.36000 -0.01	58.36	58.36	58.36	133
14 Sep 17	58.37000 +0.01	58.37	58.36	58.36	4
13 Sep 17	58.36000 +0.00	58.36	58.36	58.36	13
12 Sep 17	58.36000 +0.00	58.36	58.36	58.36	51
11 Sep 17	58.36000 +0.00	58.36	58.36	58.36	24
08 Sep 17	58.36000 +0.00	58.36	58.36	58.36	1
07 Sep 17	58.36000 +0.01	58.36	58.35	58.35	16
06 Sep 17	58.35000 -0.45	58.81	58.35	58.80	435
05 Sep 17	58.80000 -0.04	58.85	58.80	58.84	517
04 Sep 17	58.84000 +0.00	58.84	58.84	58.84	1
01 Sep 17	58.84000 +0.00	58.84	58.84	58.84	51
31 Aug 17	58.84000 +0.00	58.84	58.84	58.84	1
30 Aug 17	58.84000 +0.00	58.84	58.84	58.84	1
29 Aug 17	58.84000 +0.00	58.84	58.84	58.84	101
28 Aug 17	58.84000 -0.03	58.87	58.84	58.87	201
25 Aug 17	58.87000 +0.00	58.87	58.87	58.87	51
24 Aug 17	58.87000 +0.01	58.87	58.86	58.86	188
23 Aug 17	58.86000 -0.14	59.00	58.70	59.00	1,203
22 Aug 17	59.00000 +0.00	59.01	59.00	59.01	640
21 Aug 17	59.00000 +0.00	59.00	58.98	59.00	609
18 Aug 17	59.00000 -0.10	59.30	59.00	59.10	1,135
17 Aug 17	59.10000 -0.25	59.35	59.10	59.35	1,465
16 Aug 17	59.35000 -0.10	59.40	59.35	59.40	355
15 Aug 17	59.45000 +0.10	59.45	59.34	59.36	1,826
14 Aug 17	59.35000 -0.13	59.48	59.35	59.48	355
11 Aug 17	59.48000 +0.78	59.48	58.70	58.75	562
10 Aug 17	58.70000 -0.05	58.80	58.70	58.75	614
09 Aug 17	58.75000 +0.00	58.78	58.75	58.76	526
08 Aug 17	58.75000 +0.03	58.75	58.73	58.73	616
07 Aug 17	58.72000 +0.01	58.72	58.70	58.71	393
04 Aug 17	58.71000 +0.01	58.71	58.71	58.71	201
03 Aug 17	58.70000 +0.01	58.70	58.69	58.69	286
02 Aug 17	58.69000 -0.09	58.78	58.69	58.78	126
01 Aug 17	58.78000 +0.00	58.78	58.78	58.78	32
31 Jul 17	58.78000 +0.00	58.78	58.78	58.78	117
28 Jul 17	58.78000 -0.06	58.85	58.78	58.84	361
27 Jul 17	58.84000 -0.01	58.85	58.60	58.85	466
26 Jul 17	58.85000 -0.15	59.00	58.85	59.00	256
25 Jul 17	59.00000 -0.29	59.29	59.00	59.29	699
24 Jul 17	59.29000 -0.56	59.85	59.06	59.85	802
21 Jul 17	59.85000 -0.14	60.45	59.85	60.00	2,305
20 Jul 17	59.99000 +0.00	59.99	59.98	59.99	248
19 Jul 17	59.99000 +0.00	59.99	59.98	59.98	119
18 Jul 17	59.99000 +0.00	59.99	59.98	59.98	5
17 Jul 17	59.99000 -0.01	60.00	59.99	60.00	164
14 Jul 17	60.00000 +0.00	60.00	60.00	60.00	16
13 Jul 17	60.00000 +0.00	60.00	60.00	60.00	366
12 Jul 17	60.00000 +0.19	60.00	59.99	60.00	329
11 Jul 17	59.81000 -0.69	60.50	59.81	60.50	357
10 Jul 17	60.50000 +0.00	60.60	60.40	60.51	1,777
07 Jul 17	60.50000 +0.00	60.50	60.50	60.50	71
06 Jul 17	60.50000 -0.04	60.54	60.50	60.54	436
05 Jul 17	60.54000 +0.00	60.54	60.54	60.54	51
04 Jul 17	60.54000 +0.00	60.54	60.54	60.54	151
03 Jul 17	60.54000 -0.01	60.63	60.53	60.57	510
30 Jun 17	60.55000 +0.00	60.56	60.55	60.56	61
29 Jun 17	60.55000 -0.08	60.65	60.48	60.63	495
28 Jun 17	60.63000 -0.07	60.63	60.48	60.48	283
27 Jun 17	60.70000 -0.10	60.80	59.59	60.80	1,051
26 Jun 17	60.80000 -0.17	61.00	60.55	60.97	748
23 Jun 17	60.97000 -0.03	61.00	59.21	61.00	515
22 Jun 17	61.00000 +0.51	61.59	60.00	60.49	2,509
21 Jun 17	60.49000 -0.51	60.97	60.00	60.00	1,141
20 Jun 17	61.00000 -0.38	61.00	60.00	60.99	569
19 Jun 17	61.38000 +2.38	61.44	59.00	59.00	8,957
16 Jun 17	59.00000 +0.00	59.00	57.01	58.99	758
15 Jun 17	59.00000 -0.01	59.40	59.00	59.40	680
14 Jun 17	59.01000 -0.98	59.98	59.01	59.98	282
13 Jun 17	59.99000 +0.48	60.00	59.32	60.00	237
12 Jun 17	59.51000 -0.95	60.97	59.20	59.20	177
09 Jun 17	60.46000 +0.41	60.49	59.99	60.05	404
08 Jun 17	60.05000 -3.14	63.05	60.00	63.05	907
07 Jun 17	63.19000 -0.71	64.99	62.80	63.90	238
06 Jun 17	63.90000 -0.05	63.90	63.90	63.90	19
05 Jun 17	63.95000 +3.22	63.95	61.01	61.01	25
02 Jun 17	60.73000 -2.84	63.98	60.73	62.37	423
01 Jun 17	63.57000 +1.04	66.60	59.95	62.53	1,043
31 May 17	62.53000 -0.42	62.53	62.53	62.53	1
30 May 17	62.95000 -0.05	63.00	62.95	63.00	48
29 May 17	63.00000 +0.00	63.49	63.00	63.15	209
26 May 17	63.00000 +0.20	63.00	63.00	63.00	49
25 May 17	62.80000 -0.10	62.90	62.80	62.90	55
24 May 17	62.90000 -0.10	63.00	60.20	63.00	295
23 May 17	63.00000 +1.31	63.00	61.60	61.69	91
22 May 17	61.69000 +2.69	62.99	59.75	61.00	331
19 May 17	59.00000 -3.80	63.50	58.80	63.50	1,019
18 May 17	62.80000 -0.75	63.80	60.20	63.00	717
17 May 17	63.55000 -0.40	63.80	63.50	63.78	671
16 May 17	63.95000 +0.08	64.45	62.51	64.45	1,156
15 May 17	63.87000 +2.36	63.87	62.10	62.10	520
12 May 17	61.51000 -1.99	64.60	61.51	63.50	1,122
11 May 17	63.50000 +10.89	63.50	57.00	57.80	4,485
10 May 17	52.61000 +2.72	53.00	49.86	49.87	11,408
09 May 17	49.89000 +0.01	49.89	49.88	49.88	90
08 May 17	49.88000 +0.00	49.99	49.87	49.99	469
05 May 17	49.88000 +0.00	49.89	49.88	49.88	80
04 May 17	49.88000 +0.01	49.88	49.87	49.87	26
03 May 17	49.87000 +0.03	49.87	49.87	49.87	1
02 May 17	49.84000 -0.16	49.84	49.84	49.84	56
28 Apr 17	50.00000 +0.16	50.00	49.84	49.84	1,700
27 Apr 17	49.84000 -0.13	49.97	49.80	49.97	515
26 Apr 17	49.97000 -0.01	49.99	49.97	49.98	138
25 Apr 17	49.98000 -0.02	49.99	49.98	49.98	216
24 Apr 17	50.00000 -0.66	50.78	50.00	50.66	3,100
21 Apr 17	50.66000 -0.09	50.76	50.66	50.75	839
20 Apr 17	50.75000 +0.75	50.75	50.00	50.00	333
19 Apr 17	50.00000 +0.05	50.00	49.90	49.95	1,485
18 Apr 17	49.95000 +0.50	49.95	49.10	49.40	2,597
13 Apr 17	49.45000 +0.30	49.45	49.15	49.15	312
12 Apr 17	49.15000 +0.01	49.15	49.14	49.14	369
11 Apr 17	49.14000 +0.14	49.14	49.00	49.00	278
10 Apr 17	49.00000 -0.02	49.34	49.00	49.02	901
07 Apr 17	49.02000 +0.01	49.02	49.01	49.01	161
06 Apr 17	49.01000 +0.01	49.20	48.85	49.00	324
05 Apr 17	49.00000 +0.00	49.00	49.00	49.00	1
04 Apr 17	49.00000 +1.02	49.00	47.99	47.99	1,102
03 Apr 17	47.98000 +0.01	47.98	47.97	47.97	35
31 Mar 17	47.97000 +0.00	47.98	47.97	47.97	121
30 Mar 17	47.97000 -0.22	48.19	47.96	48.19	236
29 Mar 17	48.19000 +0.01	48.19	48.09	48.18	401
28 Mar 17	48.18000 -0.02	48.20	48.18	48.20	251
27 Mar 17	48.20000 -0.06	48.26	48.20	48.26	406
24 Mar 17	48.26000 +0.01	48.26	48.24	48.24	351
23 Mar 17	48.25000 +0.30	48.25	47.95	47.95	3,751
22 Mar 17	47.95000 +0.09	47.95	47.86	47.86	4,620
21 Mar 17	47.86000 +0.00	47.87	47.86	47.86	146
20 Mar 17	47.86000 -0.14	48.01	47.86	48.00	284
17 Mar 17	48.00000 -0.04	48.04	47.87	48.04	296
16 Mar 17	48.04000 -1.66	49.70	47.99	49.70	876
15 Mar 17	49.70000 -0.14	49.84	49.70	49.84	202
14 Mar 17	49.84000 +0.09	49.90	49.75	49.75	3,106
13 Mar 17	49.75000 +0.00	49.75	49.50	49.75	1,455
10 Mar 17	49.75000 +0.75	49.75	49.00	49.04	1,415
09 Mar 17	49.00000 +0.50	49.20	48.50	48.50	776
08 Mar 17	48.50000 +0.65	48.50	48.00	48.00	635
07 Mar 17	47.85000 -0.04	47.90	47.78	47.89	565
06 Mar 17	47.89000 +0.00	47.89	47.89	47.89	1
03 Mar 17	47.89000 +0.00	47.89	47.89	47.89	1
02 Mar 17	47.89000 +0.00	47.89	47.89	47.89	141
01 Mar 17	47.89000 +0.00	47.90	47.89	47.89	291
28 Feb 17	47.89000 +0.00	47.90	47.89	47.89	196
27 Feb 17	47.89000 +1.37	48.00	46.52	46.52	914
24 Feb 17	46.52000 +0.00	46.52	46.50	46.52	179
23 Feb 17	46.52000 +0.01	46.52	46.51	46.51	78
22 Feb 17	46.51000 +0.01	46.51	46.35	46.50	547
21 Feb 17	46.50000 -0.80	47.30	45.88	47.30	1,596
20 Feb 17	47.30000 +4.00	47.35	43.30	43.30	4,170
17 Feb 17	43.30000 +0.40	43.30	42.90	42.90	11,842
16 Feb 17	42.90000 +0.04	42.92	42.86	42.86	595
15 Feb 17	42.86000 -0.14	43.12	42.86	43.00	978
14 Feb 17	43.00000 +0.95	43.00	42.05	42.05	765
13 Feb 17	42.05000 -1.45	43.50	41.50	43.50	7,485
10 Feb 17	43.50000 +0.00	43.51	43.50	43.51	123
09 Feb 17	43.50000 -0.51	44.01	43.50	44.01	252
08 Feb 17	44.01000 -0.84	44.86	44.01	44.85	485
07 Feb 17	44.85000 +0.00	44.86	44.85	44.86	4,814
06 Feb 17	44.85000 -0.66	45.51	44.65	45.51	5,731
03 Feb 17	45.51000 -0.49	46.01	45.51	46.01	296
02 Feb 17	46.00000 +0.00	46.00	46.00	46.00	99
01 Feb 17	46.00000 -1.97	47.97	46.00	47.97	836
31 Jan 17	47.97000 -0.33	48.30	47.97	48.30	648
30 Jan 17	48.30000 -0.05	48.36	48.30	48.35	304
27 Jan 17	48.35000 -0.39	48.74	48.35	48.74	397
26 Jan 17	48.74000 -0.01	48.75	48.74	48.74	263
25 Jan 17	48.75000 -0.54	49.02	48.56	49.02	2,047
24 Jan 17	49.29000 +0.09	49.35	49.20	49.20	178
23 Jan 17	49.20000 +0.32	49.45	48.88	48.88	230
20 Jan 17	48.88000 +0.38	48.88	48.50	48.50	122
19 Jan 17	48.50000 +0.50	48.50	48.00	48.00	175
18 Jan 17	48.00000 +0.38	48.00	47.62	47.62	346
17 Jan 17	47.62000 +0.00	47.62	47.62	47.62	75
16 Jan 17	47.62000 -0.01	47.70	47.62	47.63	569
13 Jan 17	47.63000 +0.02	47.63	47.61	47.61	130
12 Jan 17	47.61000 +0.00	47.61	47.61	47.61	70
11 Jan 17	47.61000 +0.11	47.80	47.50	47.50	140
10 Jan 17	47.50000 +0.00	47.51	47.50	47.50	220
09 Jan 17	47.50000 +2.70	47.50	44.85	44.85	1,169
06 Jan 17	44.80000 +0.00	44.80	44.80	44.80	1
05 Jan 17	44.80000 +0.00	44.90	44.80	44.80	151
04 Jan 17	44.80000 +0.20	44.80	44.60	44.60	75
03 Jan 17	44.60000 +0.33	44.60	44.27	44.27	631
02 Jan 17	44.27000 +0.00	44.27	44.27	44.27	16
30 Dec 16	44.27000 +0.00	44.27	44.27	44.27	217
29 Dec 16	44.27000 +0.14	44.35	44.13	44.13	291
28 Dec 16	44.13000 +0.12	44.40	44.02	44.02	468
27 Dec 16	44.01000 +0.21	44.39	43.80	43.80	364
23 Dec 16	43.80000 +0.30	44.99	43.50	43.50	16,538
22 Dec 16	43.50000 +0.41	43.50	43.10	43.10	685
21 Dec 16	43.09000 +0.40	43.09	42.69	42.69	1,448
20 Dec 16	42.69000 -0.01	42.70	42.69	42.70	521
19 Dec 16	42.70000 +0.10	42.70	42.60	42.60	431
16 Dec 16	42.60000 +0.00	42.90	42.58	42.60	3,085
15 Dec 16	42.60000 -0.45	43.25	42.60	43.05	3,369
14 Dec 16	43.05000 +2.25	43.06	41.00	41.00	5,240
13 Dec 16	40.80000 -0.11	40.91	40.59	40.91	1,781
12 Dec 16	40.91000 -1.98	42.93	40.91	42.89	1,818
09 Dec 16	42.89000 -1.36	44.26	42.89	44.25	1,212
08 Dec 16	44.25000 -0.19	44.45	44.25	44.44	40,918
07 Dec 16	44.44000 -0.18	44.63	44.00	44.62	1,162
06 Dec 16	44.62000 -0.36	44.99	44.62	44.98	1,031
05 Dec 16	44.98000 -0.01	44.99	44.98	44.99	11
02 Dec 16	44.99000 +0.00	44.99	44.98	44.99	206
01 Dec 16	44.99000 +0.00	44.99	44.99	44.99	51
30 Nov 16	44.99000 -0.61	45.60	44.99	45.60	1,506
29 Nov 16	45.60000 -0.50	46.11	45.60	46.11	691
28 Nov 16	46.10000 -0.15	47.00	45.80	46.30	3,448
25 Nov 16	46.25000 +0.45	46.25	45.98	45.98	379
24 Nov 16	45.80000 +0.90	45.98	44.90	44.90	1,736
23 Nov 16	44.90000 +0.40	44.90	44.52	44.52	384
22 Nov 16	44.50000 +0.06	44.60	44.44	44.44	13,276
21 Nov 16	44.44000 +0.02	44.44	44.41	44.43	2,403
18 Nov 16	44.42000 -0.01	44.43	44.42	44.43	34
17 Nov 16	44.43000 -0.01	44.44	44.43	44.44	65
16 Nov 16	44.44000 +0.00	44.44	44.44	44.44	151
15 Nov 16	44.44000 +0.00	44.44	44.43	44.44	205
14 Nov 16	44.44000 +0.00	44.44	44.43	44.44	358
11 Nov 16	44.44000 +0.00	44.44	44.44	44.44	6
10 Nov 16	44.44000 -0.01	44.44	44.44	44.44	126
09 Nov 16	44.45000 +0.00	44.45	44.45	44.45	101
08 Nov 16	44.45000 +0.00	44.45	44.45	44.45	1
07 Nov 16	44.45000 +0.15	44.46	44.25	44.31	584
04 Nov 16	44.30000 -0.21	44.51	44.30	44.51	206
03 Nov 16	44.51000 +0.01	44.51	44.50	44.50	81
02 Nov 16	44.50000 -0.06	44.57	44.35	44.56	412
01 Nov 16	44.56000 +0.01	44.56	44.55	44.55	81
31 Oct 16	44.55000 +0.05	44.55	44.48	44.50	617
28 Oct 16	44.50000 -0.68	45.18	44.50	45.18	646
27 Oct 16	45.18000 -0.03	45.20	45.13	45.20	288
26 Oct 16	45.21000 -0.02	45.22	45.18	45.22	701
25 Oct 16	45.23000 -0.04	45.25	45.23	45.24	373
24 Oct 16	45.27000 -0.08	45.34	45.15	45.34	381
21 Oct 16	45.35000 -0.15	45.50	45.35	45.50	542
20 Oct 16	45.50000 -0.01	45.51	45.50	45.51	265
19 Oct 16	45.51000 +0.01	45.51	45.50	45.50	51
18 Oct 16	45.50000 -0.22	45.73	45.46	45.72	859
17 Oct 16	45.72000 +0.01	45.72	45.68	45.71	231
14 Oct 16	45.71000 +0.01	45.71	45.70	45.70	386
13 Oct 16	45.70000 -1.15	46.85	45.70	46.85	4,222
12 Oct 16	46.85000 -0.46	47.31	46.85	47.31	844
11 Oct 16	47.31000 +0.01	47.31	47.30	47.30	192
10 Oct 16	47.30000 -0.26	47.56	47.30	47.56	584
07 Oct 16	47.56000 -0.14	47.70	47.20	47.70	577
06 Oct 16	47.70000 -0.89	48.59	47.70	48.59	1,076
05 Oct 16	48.59000 +0.69	49.00	48.00	48.00	1,120
04 Oct 16	47.90000 +0.90	47.90	47.00	47.00	492
03 Oct 16	47.00000 +0.52	47.00	46.48	46.48	254
30 Sep 16	46.48000 +0.04	46.48	46.44	46.44	53
29 Sep 16	46.44000 -1.36	46.80	45.50	46.65	1,074
28 Sep 16	47.80000 +4.29	47.80	44.34	44.34	1,078
27 Sep 16	43.51000 +1.39	44.19	42.10	42.10	834
26 Sep 16	42.12000 +1.90	43.50	40.45	40.45	1,478
23 Sep 16	40.22000 +0.01	40.22	40.21	40.21	25
22 Sep 16	40.21000 +0.71	40.35	39.51	39.51	427
21 Sep 16	39.50000 +0.82	39.50	38.69	38.69	805
20 Sep 16	38.68000 +0.00	38.68	38.68	38.68	14
19 Sep 16	38.68000 +0.00	38.68	38.68	38.68	1
16 Sep 16	38.68000 +0.00	38.68	38.68	38.68	4
15 Sep 16	38.68000 +0.01	38.68	38.67	38.67	201
14 Sep 16	38.67000 +0.01	38.67	38.66	38.66	26
13 Sep 16	38.66000 +0.00	38.66	38.66	38.66	1
12 Sep 16	38.66000 +0.00	38.66	38.66	38.66	226
09 Sep 16	38.66000 +0.01	38.66	38.66	38.66	51
08 Sep 16	38.65000 +0.00	38.65	38.65	38.65	1
07 Sep 16	38.65000 +0.00	38.65	38.65	38.65	1
06 Sep 16	38.65000 +0.00	38.65	38.65	38.65	24
05 Sep 16	38.65000 +0.00	38.65	38.65	38.65	1
02 Sep 16	38.65000 +0.00	38.65	38.65	38.65	1
01 Sep 16	38.65000 +0.48	38.68	38.17	38.17	311
31 Aug 16	38.17000 +0.15	38.38	38.02	38.02	616
30 Aug 16	38.02000 +1.52	38.60	36.50	36.50	754
29 Aug 16	36.50000 +0.39	36.50	36.15	36.15	270
26 Aug 16	36.11000 +0.47	36.50	35.60	35.64	1,416
25 Aug 16	35.64000 +0.04	35.64	35.34	35.60	303
24 Aug 16	35.60000 +0.05	35.60	35.55	35.55	156
23 Aug 16	35.55000 -0.05	35.65	35.49	35.60	716
22 Aug 16	35.60000 +0.05	35.60	35.55	35.55	131
19 Aug 16	35.55000 +0.00	35.55	35.55	35.55	1
18 Aug 16	35.55000 +0.00	35.55	35.55	35.55	1
17 Aug 16	35.55000 +0.05	35.55	35.50	35.50	166
16 Aug 16	35.50000 +0.00	35.50	35.50	35.50	1
15 Aug 16	35.50000 +0.08	35.50	35.42	35.42	86
12 Aug 16	35.42000 +0.00	35.42	35.42	35.42	1
11 Aug 16	35.42000 +0.00	35.42	35.42	35.42	1
10 Aug 16	35.42000 +0.00	35.42	35.42	35.42	1
09 Aug 16	35.42000 +0.02	35.42	35.42	35.42	1
08 Aug 16	35.40000 +0.04	35.40	35.37	35.37	101
05 Aug 16	35.36000 +0.00	35.37	35.36	35.37	120
04 Aug 16	35.36000 +0.01	35.36	35.35	35.35	9
03 Aug 16	35.35000 +0.07	35.35	35.28	35.28	26
02 Aug 16	35.28000 +0.08	35.28	35.20	35.20	91
01 Aug 16	35.20000 +0.15	35.20	35.05	35.05	77
29 Jul 16	35.05000 +0.00	35.15	35.05	35.05	56
28 Jul 16	35.05000 +0.05	35.05	35.00	35.00	19
27 Jul 16	35.00000 +0.00	35.10	35.00	35.00	238
26 Jul 16	35.00000 +0.20	35.00	34.80	34.80	173
25 Jul 16	34.80000 +0.80	34.80	34.01	34.01	633
22 Jul 16	34.00000 +0.21	34.00	33.79	33.79	663
21 Jul 16	33.79000 +0.69	34.49	33.50	33.50	1,571
20 Jul 16	33.10000 +0.10	33.20	33.00	33.00	371
19 Jul 16	33.00000 +1.47	33.00	31.53	31.53	2,647
18 Jul 16	31.53000 -0.03	31.63	31.48	31.56	2,176
15 Jul 16	31.56000 +0.00	31.56	31.56	31.56	1
14 Jul 16	31.56000 +0.00	31.56	31.56	31.56	1
13 Jul 16	31.56000 +0.01	31.56	31.55	31.55	156
12 Jul 16	31.55000 +0.08	31.55	31.47	31.47	130
11 Jul 16	31.47000 +0.22	31.47	31.24	31.25	1,281
08 Jul 16	31.25000 +0.00	31.25	31.25	31.25	101
07 Jul 16	31.25000 +0.00	31.25	31.25	31.25	101
06 Jul 16	31.25000 +0.10	31.25	31.15	31.15	157
05 Jul 16	31.15000 +0.13	31.15	31.02	31.02	277
04 Jul 16	31.02000 +0.00	31.02	31.02	31.02	64
01 Jul 16	31.02000 +0.02	31.02	31.00	31.00	81
30 Jun 16	31.00000 -0.47	31.00	30.92	30.92	191
29 Jun 16	31.47000 +0.02	31.47	31.45	31.45	351
28 Jun 16	31.45000 +0.00	31.45	31.45	31.45	1
27 Jun 16	31.45000 +0.00	31.45	31.45	31.45	1
24 Jun 16	31.45000 +0.00	31.45	31.45	31.45	1
23 Jun 16	31.45000 +0.02	31.45	31.44	31.44	550
22 Jun 16	31.43000 -0.41	31.85	31.43	31.85	1,977
21 Jun 16	31.84000 +0.01	31.84	31.83	31.83	330
20 Jun 16	31.83000 -0.32	32.15	31.75	32.14	3,081
17 Jun 16	32.15000 +0.00	32.15	32.15	32.15	211
16 Jun 16	32.15000 -0.01	32.16	32.15	32.16	271
15 Jun 16	32.16000 +0.00	32.16	32.16	32.16	1
14 Jun 16	32.16000 +0.00	32.16	32.16	32.16	285
13 Jun 16	32.16000 -0.02	32.19	32.16	32.19	425
10 Jun 16	32.18000 +0.00	32.18	32.18	32.18	1
09 Jun 16	32.18000 +0.00	32.18	32.18	32.18	1
08 Jun 16	32.18000 -0.02	32.20	32.18	32.20	134
07 Jun 16	32.20000 +0.15	32.35	32.05	32.05	4,858
06 Jun 16	32.05000 +0.05	32.05	32.00	32.00	21
03 Jun 16	32.00000 +1.40	32.00	30.60	30.60	1,118
02 Jun 16	30.60000 +0.00	30.60	30.60	30.60	1
01 Jun 16	30.60000 +0.15	30.80	30.45	30.45	1,265
31 May 16	30.45000 +0.01	30.45	30.44	30.44	176
30 May 16	30.44000 +0.01	30.44	30.44	30.44	186
27 May 16	30.43000 +0.01	30.43	30.42	30.42	61
26 May 16	30.42000 +0.00	30.42	30.42	30.42	99
25 May 16	30.42000 +0.00	30.42	30.42	30.42	95
24 May 16	30.42000 +0.00	30.42	30.42	30.42	1
23 May 16	30.42000 +0.00	30.42	30.42	30.42	1
20 May 16	30.42000 +0.01	30.42	30.41	30.41	103
19 May 16	30.41000 +0.00	30.41	30.41	30.41	1
18 May 16	30.41000 +0.01	30.41	30.40	30.40	120
17 May 16	30.40000 +0.02	30.40	30.38	30.38	251
16 May 16	30.38000 +0.03	30.38	30.36	30.36	231
13 May 16	30.35000 +0.04	30.35	30.31	30.31	380
12 May 16	30.31000 +0.01	30.31	30.30	30.30	16
11 May 16	30.30000 +0.01	30.30	30.29	30.29	189
10 May 16	30.29000 +0.00	30.29	30.25	30.29	715
09 May 16	30.29000 +0.04	30.29	30.25	30.25	833
06 May 16	30.25000 -0.03	30.29	30.25	30.28	620
05 May 16	30.28000 +0.00	30.28	30.28	30.28	1
04 May 16	30.28000 +0.00	30.28	30.28	30.28	1
03 May 16	30.28000 +0.00	30.28	30.28	30.28	1
02 May 16	30.28000 +0.00	30.28	30.28	30.28	1
29 Apr 16	30.28000 -0.04	30.32	30.28	30.32	210
28 Apr 16	30.32000 +0.00	30.32	30.32	30.32	151
27 Apr 16	30.32000 -0.03	30.35	30.32	30.35	351
26 Apr 16	30.35000 -0.10	30.45	30.35	30.45	554
25 Apr 16	30.45000 -0.05	30.50	30.45	30.50	323
22 Apr 16	30.50000 +0.00	30.50	30.50	30.50	151
21 Apr 16	30.50000 +0.00	30.50	30.50	30.50	81
20 Apr 16	30.50000 +0.00	30.50	30.50	30.50	91
19 Apr 16	30.50000 +0.01	30.50	30.49	30.49	801
18 Apr 16	30.49000 +0.00	30.49	30.49	30.49	251
15 Apr 16	30.49000 +0.00	30.50	30.49	30.49	205
14 Apr 16	30.49000 +0.00	30.49	30.49	30.49	1
13 Apr 16	30.49000 +0.00	30.49	30.49	30.49	1
12 Apr 16	30.49000 -0.03	30.50	30.49	30.50	276
11 Apr 16	30.52000 -0.03	30.56	30.52	30.55	326
08 Apr 16	30.55000 +0.00	30.55	30.55	30.55	1
07 Apr 16	30.55000 +0.00	30.55	30.55	30.55	1
06 Apr 16	30.55000 +0.00	30.55	30.55	30.55	1
05 Apr 16	30.55000 +0.00	30.55	30.55	30.55	1
04 Apr 16	30.55000 +0.07	30.55	30.46	30.48	301
01 Apr 16	30.48000 +0.00	30.48	30.48	30.48	1
31 Mar 16	30.48000 +0.00	30.48	30.48	30.48	16
30 Mar 16	30.48000 +0.00	30.48	30.48	30.48	1
29 Mar 16	30.48000 -0.02	30.51	30.48	30.51	142
24 Mar 16	30.50000 +0.00	30.50	30.50	30.50	6,251
23 Mar 16	30.50000 -0.07	30.57	30.50	30.57	1,255
22 Mar 16	30.57000 +0.01	30.57	30.56	30.56	36
21 Mar 16	30.56000 +0.00	30.56	30.56	30.56	1
18 Mar 16	30.56000 +0.00	30.56	30.56	30.56	1
17 Mar 16	30.56000 +0.00	30.56	30.56	30.56	7
16 Mar 16	30.56000 +0.01	30.56	30.54	30.55	232
15 Mar 16	30.55000 +0.04	30.55	30.51	30.51	71
14 Mar 16	30.51000 +0.00	30.51	30.51	30.51	1
11 Mar 16	30.51000 +0.00	30.51	30.51	30.51	1
10 Mar 16	30.51000 +0.01	30.65	30.50	30.50	117
09 Mar 16	30.50000 +0.00	30.50	30.50	30.50	16
08 Mar 16	30.50000 +1.88	30.50	28.62	28.62	604
07 Mar 16	28.62000 +0.97	29.10	27.65	27.65	1,093
04 Mar 16	27.65000 +0.05	27.65	27.60	27.60	325
03 Mar 16	27.60000 +0.00	27.60	27.60	27.60	1
02 Mar 16	27.60000 +0.00	27.60	27.60	27.60	1
01 Mar 16	27.60000 +0.00	27.60	27.60	27.60	1
29 Feb 16	27.60000 +0.00	27.60	27.60	27.60	75
26 Feb 16	27.60000 +0.00	27.60	27.60	27.60	166
25 Feb 16	27.60000 +0.00	27.60	27.60	27.60	251
24 Feb 16	27.60000 +0.00	27.60	27.60	27.60	1
23 Feb 16	27.60000 +0.01	27.60	27.60	27.60	301
22 Feb 16	27.59000 -0.01	27.60	27.59	27.60	511
19 Feb 16	27.60000 -0.02	27.62	27.60	27.62	359
18 Feb 16	27.62000 +0.00	27.62	27.62	27.62	6
17 Feb 16	27.62000 +0.00	27.62	27.62	27.62	1
16 Feb 16	27.62000 +0.00	27.62	27.62	27.62	1
15 Feb 16	27.62000 +0.00	27.62	27.62	27.62	1
12 Feb 16	27.62000 +0.00	27.62	27.62	27.62	141
11 Feb 16	27.62000 -0.11	27.73	27.61	27.73	709
10 Feb 16	27.73000 +0.00	27.73	27.73	27.73	51
09 Feb 16	27.73000 +0.01	27.73	27.69	27.72	201
08 Feb 16	27.72000 +0.00	27.72	27.72	27.72	1
05 Feb 16	27.72000 +0.01	27.72	27.71	27.71	10
04 Feb 16	27.71000 +0.00	27.71	27.71	27.71	1
03 Feb 16	27.71000 +0.00	27.71	27.71	27.71	1
02 Feb 16	27.71000 +0.01	27.71	27.70	27.70	54
01 Feb 16	27.70000 +0.01	27.70	27.69	27.69	126
29 Jan 16	27.69000 +0.00	27.69	27.69	27.69	1
28 Jan 16	27.69000 +0.01	27.69	27.68	27.68	166
27 Jan 16	27.68000 +0.07	27.68	27.61	27.61	886
26 Jan 16	27.61000 +0.00	27.61	27.61	27.61	1
25 Jan 16	27.61000 +0.01	27.61	27.60	27.60	88
22 Jan 16	27.60000 +0.00	27.60	27.60	27.60	1
21 Jan 16	27.60000 +0.00	27.60	27.60	27.60	74
20 Jan 16	27.60000 +0.00	27.60	27.60	27.60	101
19 Jan 16	27.60000 +0.00	27.60	27.60	27.60	1
18 Jan 16	27.60000 +0.00	27.61	27.60	27.60	2,859
15 Jan 16	27.60000 -0.40	28.00	27.60	28.00	6,247
14 Jan 16	28.00000 -0.42	28.42	28.00	28.42	510
13 Jan 16	28.42000 -0.08	28.50	28.42	28.50	6,358
12 Jan 16	28.50000 +0.00	28.50	28.50	28.50	1
11 Jan 16	28.50000 +0.00	28.50	28.50	28.50	1
08 Jan 16	28.50000 +0.00	28.50	28.50	28.50	1
07 Jan 16	28.50000 +0.00	28.50	28.50	28.50	21
06 Jan 16	28.50000 +0.00	28.50	28.50	28.50	1
05 Jan 16	28.50000 +0.06	28.50	28.44	28.44	301
04 Jan 16	28.44000 -0.06	28.50	28.44	28.50	501
31 Dec 15	28.50000 +0.00	28.50	28.50	28.50	1
30 Dec 15	28.50000 +0.00	28.50	28.50	28.50	168
29 Dec 15	28.50000 +0.00	28.50	28.46	28.50	600
28 Dec 15	28.50000 +0.00	28.51	28.50	28.51	586
24 Dec 15	28.50000 +0.00	28.50	28.50	28.50	1
23 Dec 15	28.50000 +0.00	28.50	28.50	28.50	83
22 Dec 15	28.50000 +0.00	28.50	28.50	28.50	161
21 Dec 15	28.50000 +0.00	28.50	28.43	28.50	1,227
18 Dec 15	28.50000 +0.05	28.50	28.45	28.45	1,261
17 Dec 15	28.45000 +0.00	28.45	28.45	28.45	1
16 Dec 15	28.45000 +0.00	28.45	28.45	28.45	1
15 Dec 15	28.45000 +0.01	28.45	28.44	28.44	78
14 Dec 15	28.44000 +0.00	28.44	28.44	28.44	1
11 Dec 15	28.44000 +0.00	28.44	28.44	28.44	1
10 Dec 15	28.44000 +0.02	28.44	28.42	28.42	490
09 Dec 15	28.42000 +0.00	28.43	28.42	28.42	56,328
08 Dec 15	28.42000 +0.00	28.42	28.42	28.42	1
07 Dec 15	28.42000 +0.00	28.42	28.42	28.42	1
04 Dec 15	28.42000 +0.00	28.42	28.42	28.42	1
03 Dec 15	28.42000 +0.00	28.42	28.42	28.42	1
02 Dec 15	28.42000 +0.00	28.42	28.42	28.42	1
01 Dec 15	28.42000 +0.00	28.42	28.42	28.42	1
30 Nov 15	28.42000 -0.05	28.47	28.42	28.47	86
27 Nov 15	28.47000 +0.00	28.47	28.47	28.47	16
26 Nov 15	28.47000 +0.00	28.47	28.47	28.47	1
25 Nov 15	28.47000 +0.00	28.47	28.47	28.47	1
24 Nov 15	28.47000 -0.05	28.52	28.47	28.52	190
23 Nov 15	28.52000 -0.02	28.54	28.40	28.54	180
20 Nov 15	28.54000 +0.00	28.54	28.54	28.54	41
19 Nov 15	28.54000 -0.58	29.12	28.54	29.12	151
18 Nov 15	29.12000 +0.00	29.12	29.12	29.12	100
17 Nov 15	29.12000 -0.02	29.14	29.12	29.14	80
16 Nov 15	29.14000 +0.00	29.14	29.14	29.14	9
13 Nov 15	29.14000 -0.01	29.15	29.14	29.15	478
12 Nov 15	29.15000 -0.13	29.28	29.15	29.28	271
11 Nov 15	29.28000 -0.07	29.35	29.28	29.35	68
10 Nov 15	29.35000 +0.00	29.35	29.35	29.35	151
09 Nov 15	29.35000 +0.02	29.35	29.33	29.33	17,001
06 Nov 15	29.33000 -0.27	29.60	29.33	29.60	451
05 Nov 15	29.60000 -0.18	29.78	29.60	29.78	504
04 Nov 15	29.78000 -0.02	29.80	29.78	29.80	241
03 Nov 15	29.80000 -0.18	29.98	29.80	29.98	564
02 Nov 15	29.98000 -0.01	29.98	29.98	29.98	1
30 Oct 15	29.99000 +0.00	29.99	29.99	29.99	165
29 Oct 15	29.99000 +0.00	30.00	29.99	29.99	7,158
28 Oct 15	29.99000 -0.01	30.00	29.99	30.00	918
27 Oct 15	30.00000 +0.00	30.00	30.00	30.00	1
26 Oct 15	30.00000 +0.00	30.00	30.00	30.00	34
23 Oct 15	30.00000 +0.00	30.00	30.00	30.00	48
22 Oct 15	30.00000 +0.00	30.00	30.00	30.00	1
21 Oct 15	30.00000 -0.10	30.10	30.00	30.10	64
20 Oct 15	30.10000 -0.30	30.40	30.10	30.40	399
19 Oct 15	30.40000 -0.05	30.45	30.40	30.45	135
16 Oct 15	30.45000 +0.00	30.45	30.45	30.45	45
15 Oct 15	30.45000 +0.00	30.45	30.45	30.45	101
14 Oct 15	30.45000 +0.00	30.45	30.45	30.45	151
13 Oct 15	30.45000 +0.00	30.45	30.45	30.45	1
12 Oct 15	30.45000 +0.00	30.45	30.45	30.45	151
09 Oct 15	30.45000 +0.00	30.45	30.45	30.45	61
08 Oct 15	30.45000 +0.00	30.45	30.45	30.45	1
07 Oct 15	30.45000 -0.06	30.52	30.45	30.51	352
06 Oct 15	30.51000 +0.00	30.51	30.51	30.51	1
05 Oct 15	30.51000 +0.00	30.51	30.51	30.51	51
02 Oct 15	30.51000 +0.01	30.51	30.50	30.50	150
01 Oct 15	30.50000 -0.50	30.99	30.50	30.99	67
30 Sep 15	31.00000 +0.00	31.04	30.99	31.00	413
29 Sep 15	31.00000 -0.06	31.04	31.00	31.04	133
28 Sep 15	31.06000 +0.00	31.07	31.06	31.07	315
25 Sep 15	31.06000 +0.00	31.06	30.60	31.06	516
24 Sep 15	31.06000 +0.05	31.23	31.00	31.23	304
23 Sep 15	31.01000 -0.81	31.82	31.01	31.82	840
22 Sep 15	31.82000 +0.00	31.82	31.82	31.82	31
21 Sep 15	31.82000 -0.01	31.82	31.82	31.82	1
18 Sep 15	31.83000 +0.01	31.83	31.82	31.82	31
17 Sep 15	31.82000 +0.00	31.82	31.82	31.82	1
16 Sep 15	31.82000 +0.01	31.82	31.81	31.81	118
15 Sep 15	31.81000 +0.00	31.81	31.80	31.81	161
14 Sep 15	31.81000 +0.00	31.86	31.81	31.81	911
11 Sep 15	31.81000 +0.00	31.81	31.81	31.81	1
10 Sep 15	31.81000 +0.00	31.81	31.81	31.81	1
09 Sep 15	31.81000 +0.00	31.81	31.81	31.81	1
08 Sep 15	31.81000 +0.00	31.81	31.81	31.81	1
07 Sep 15	31.81000 +0.00	31.81	31.81	31.81	1
04 Sep 15	31.81000 +0.01	31.81	31.80	31.80	31
03 Sep 15	31.80000 +0.00	31.80	31.80	31.80	1
02 Sep 15	31.80000 +0.00	31.80	31.80	31.80	1
01 Sep 15	31.80000 +0.00	31.80	31.80	31.80	1
31 Aug 15	31.80000 +0.00	31.80	31.80	31.80	1
28 Aug 15	31.80000 +0.00	31.80	31.80	31.80	1
27 Aug 15	31.80000 +0.00	31.80	31.80	31.80	101
26 Aug 15	31.80000 -0.45	32.25	31.80	32.25	293
25 Aug 15	32.25000 +0.00	32.25	32.25	32.25	251
24 Aug 15	32.25000 -0.12	32.36	32.25	32.36	1,221
21 Aug 15	32.37000 +0.00	32.37	32.37	32.37	16
20 Aug 15	32.37000 +0.00	32.37	32.37	32.37	1
19 Aug 15	32.37000 +0.00	32.37	32.37	32.37	1
18 Aug 15	32.37000 +0.00	32.37	32.37	32.37	1
17 Aug 15	32.37000 +0.00	32.37	32.37	32.37	1
14 Aug 15	32.37000 +0.00	32.37	32.37	32.37	1
13 Aug 15	32.37000 +0.00	32.37	32.37	32.37	1
12 Aug 15	32.37000 +0.00	32.37	32.37	32.37	1
11 Aug 15	32.37000 +0.00	32.37	32.37	32.37	51
10 Aug 15	32.37000 +0.00	32.37	32.37	32.37	1
07 Aug 15	32.37000 +0.00	32.37	32.37	32.37	51
06 Aug 15	32.37000 +0.00	32.37	32.37	32.37	16
05 Aug 15	32.37000 +0.00	32.37	32.37	32.37	1
04 Aug 15	32.37000 +0.02	32.37	32.35	32.35	601
03 Aug 15	32.35000 +0.00	32.35	32.35	32.35	1
31 Jul 15	32.35000 +0.00	32.35	32.35	32.35	256
30 Jul 15	32.35000 +0.00	32.35	32.35	32.35	13
29 Jul 15	32.35000 +0.00	32.35	32.35	32.35	141
28 Jul 15	32.35000 +0.00	32.35	32.35	32.35	1
27 Jul 15	32.35000 +0.00	32.35	32.35	32.35	1
24 Jul 15	32.35000 +0.03	32.35	32.32	32.32	341
23 Jul 15	32.32000 +0.01	32.32	32.31	32.31	367
22 Jul 15	32.31000 +0.04	32.31	32.27	32.27	1,356
21 Jul 15	32.27000 +0.00	32.27	32.27	32.27	43
20 Jul 15	32.27000 +0.01	32.27	32.26	32.26	16
17 Jul 15	32.26000 +0.00	32.26	32.26	32.26	1
16 Jul 15	32.26000 +0.00	32.26	32.26	32.26	1
15 Jul 15	32.26000 +0.00	32.26	32.26	32.26	1
14 Jul 15	32.26000 +0.00	32.26	32.26	32.26	1
13 Jul 15	32.26000 +0.00	32.26	32.26	32.26	83
10 Jul 15	32.26000 +0.01	32.26	32.25	32.25	81
09 Jul 15	32.25000 +0.00	32.26	32.25	32.25	115
08 Jul 15	32.25000 +0.00	32.25	32.25	32.25	1
07 Jul 15	32.25000 +0.00	32.25	32.25	32.25	31
06 Jul 15	32.25000 +0.00	32.25	32.25	32.25	1
03 Jul 15	32.25000 +0.00	32.25	32.25	32.25	41
02 Jul 15	32.25000 -0.04	32.29	32.20	32.29	150
01 Jul 15	32.29000 -0.60	32.29	32.00	32.29	224
30 Jun 15	32.89000 +0.00	32.89	32.85	32.89	198
29 Jun 15	32.89000 +0.00	32.89	32.88	32.88	45
26 Jun 15	32.89000 +0.00	32.89	32.89	32.89	26
25 Jun 15	32.89000 +0.00	32.89	32.89	32.89	48
24 Jun 15	32.89000 +0.00	32.89	32.89	32.89	86
23 Jun 15	32.89000 +0.00	32.89	32.89	32.89	28
22 Jun 15	32.89000 +0.00	32.89	32.89	32.89	55
19 Jun 15	32.89000 +0.00	32.89	32.89	32.89	46
18 Jun 15	32.89000 +0.00	32.89	32.89	32.89	75
17 Jun 15	32.89000 +0.00	32.89	32.89	32.89	156
16 Jun 15	32.89000 -0.01	32.90	32.89	32.90	153
15 Jun 15	32.90000 +0.00	32.90	32.90	32.90	73
12 Jun 15	32.90000 +0.00	32.90	32.90	32.90	165
11 Jun 15	32.90000 +0.00	32.90	32.90	32.90	1
10 Jun 15	32.90000 +0.00	32.90	32.90	32.90	1
09 Jun 15	32.90000 +0.00	32.90	32.90	32.90	1
08 Jun 15	32.90000 +0.00	32.90	32.90	32.90	1
05 Jun 15	32.90000 +0.00	32.90	32.90	32.90	1
04 Jun 15	32.90000 +0.00	32.90	32.90	32.90	1,332
03 Jun 15	32.90000 +0.00	32.90	32.90	32.90	19,071
02 Jun 15	32.90000 +0.00	32.90	32.90	32.90	1
01 Jun 15	32.90000 +0.00	32.90	32.90	32.90	1
29 May 15	32.90000 +0.00	32.90	32.90	32.90	1
28 May 15	32.90000 +0.00	32.90	32.90	32.90	21
27 May 15	32.90000 +0.00	32.90	32.90	32.90	1
26 May 15	32.90000 +0.00	32.90	32.90	32.90	1
25 May 15	32.90000 +0.00	32.90	32.90	32.90	1
22 May 15	32.90000 +0.00	32.90	32.90	32.90	1
21 May 15	32.90000 +0.00	32.90	32.90	32.90	1
20 May 15	32.90000 -0.02	32.93	32.90	32.92	192
19 May 15	32.92000 +0.00	32.92	32.92	32.92	310
18 May 15	32.92000 +0.02	32.92	32.90	32.91	368
15 May 15	32.90000 +0.00	32.90	32.90	32.90	1
14 May 15	32.90000 +0.00	32.90	32.90	32.90	1
13 May 15	32.90000 +0.00	32.90	32.90	32.90	1
12 May 15	32.90000 +0.00	32.90	32.90	32.90	1
11 May 15	32.90000 -0.02	32.92	32.90	32.92	261
08 May 15	32.92000 +0.00	32.92	32.92	32.92	1
07 May 15	32.92000 +0.00	32.92	32.92	32.92	201
06 May 15	32.92000 +0.02	32.92	32.90	32.90	89
05 May 15	32.90000 +0.00	32.90	32.90	32.90	31
04 May 15	32.90000 +0.00	32.90	32.90	32.90	1
30 Apr 15	32.90000 -0.10	32.99	32.80	32.99	892
29 Apr 15	33.00000 +1.79	33.00	31.19	31.21	1,038
28 Apr 15	31.21000 +0.00	31.21	31.21	31.21	1
27 Apr 15	31.21000 +0.00	31.21	31.21	31.21	81
24 Apr 15	31.21000 +0.01	31.21	31.21	31.21	1
23 Apr 15	31.20000 +0.00	31.20	31.10	31.20	282
22 Apr 15	31.20000 +0.64	31.20	30.57	30.57	3,293
21 Apr 15	30.56000 +0.31	30.56	30.30	30.30	1,032
20 Apr 15	30.25000 +0.27	30.25	29.98	29.98	2,167
17 Apr 15	29.98000 -0.01	30.00	29.95	29.99	11,963
16 Apr 15	29.99000 +0.00	29.99	29.99	29.99	1
15 Apr 15	29.99000 -0.01	29.99	29.99	29.99	1
14 Apr 15	30.00000 +0.00	30.00	30.00	30.00	351
13 Apr 15	30.00000 +0.00	30.00	30.00	30.00	51
10 Apr 15	30.00000 -0.10	30.06	30.00	30.06	1,785
09 Apr 15	30.10000 +0.04	30.10	30.00	30.06	2,796
08 Apr 15	30.06000 +0.06	30.06	30.00	30.00	1,901
07 Apr 15	30.00000 +0.02	30.00	29.98	29.98	1,701
02 Apr 15	29.98000 +0.00	29.98	29.98	29.98	1
01 Apr 15	29.98000 +0.00	29.98	29.98	29.98	71
31 Mar 15	29.98000 +0.00	29.98	29.98	29.98	1
30 Mar 15	29.98000 +0.00	29.98	29.98	29.98	1
27 Mar 15	29.98000 +0.00	29.98	29.98	29.98	1
26 Mar 15	29.98000 -0.01	29.99	29.98	29.99	61
25 Mar 15	29.99000 +0.00	29.99	29.99	29.99	351
24 Mar 15	29.99000 +0.00	29.99	29.99	29.99	1
23 Mar 15	29.99000 +0.00	29.99	29.99	29.99	71
20 Mar 15	29.99000 +0.00	29.99	29.99	29.99	1
19 Mar 15	29.99000 +0.00	29.99	29.99	29.99	1
18 Mar 15	29.99000 +0.00	29.99	29.99	29.99	1
17 Mar 15	29.99000 +0.01	29.99	29.98	29.98	116
16 Mar 15	29.98000 +0.00	29.98	29.98	29.98	37
13 Mar 15	29.98000 +0.00	29.99	29.98	29.98	163
12 Mar 15	29.98000 +0.00	29.98	29.98	29.98	1
11 Mar 15	29.98000 +0.00	29.98	29.98	29.98	1
10 Mar 15	29.98000 +0.00	29.98	29.98	29.98	1
09 Mar 15	29.98000 -0.01	29.99	29.98	29.99	73
06 Mar 15	29.99000 +0.00	30.00	29.99	29.99	27
05 Mar 15	29.99000 -0.01	30.00	29.99	30.00	525
04 Mar 15	30.00000 +0.00	30.00	29.97	29.97	1,201
03 Mar 15	30.00000 +0.00	30.00	30.00	30.00	28
02 Mar 15	30.00000 -0.28	30.28	30.00	30.28	416
27 Feb 15	30.28000 +0.00	30.28	30.28	30.28	201
26 Feb 15	30.28000 -0.02	30.28	30.28	30.28	1
25 Feb 15	30.30000 -0.10	30.40	30.30	30.40	236
24 Feb 15	30.40000 +0.00	30.40	30.40	30.40	1
23 Feb 15	30.40000 +0.00	30.40	30.40	30.40	132
20 Feb 15	30.40000 -0.05	30.45	30.40	30.45	126
19 Feb 15	30.45000 +0.00	30.45	30.45	30.45	1
18 Feb 15	30.45000 +0.00	30.45	30.45	30.45	101
17 Feb 15	30.45000 +0.00	30.45	30.45	30.45	10
16 Feb 15	30.45000 +0.00	30.45	30.45	30.45	151
13 Feb 15	30.45000 -0.24	30.69	30.45	30.69	588
12 Feb 15	30.69000 -0.10	30.70	30.65	30.70	496
11 Feb 15	30.79000 -0.12	30.91	30.79	30.91	831
10 Feb 15	30.91000 +0.00	30.91	30.91	30.91	1
09 Feb 15	30.91000 +0.00	30.91	30.91	30.91	1
06 Feb 15	30.91000 +0.01	30.91	30.90	30.90	51
05 Feb 15	30.90000 +0.00	30.90	30.90	30.90	1
04 Feb 15	30.90000 +0.10	30.90	30.81	30.81	2,001
03 Feb 15	30.80000 -0.20	31.00	30.75	31.00	517
02 Feb 15	31.00000 -0.10	31.10	31.00	31.10	1,435
30 Jan 15	31.10000 +0.00	31.10	31.10	31.10	1
29 Jan 15	31.10000 +0.00	31.10	31.10	31.10	1
28 Jan 15	31.10000 +0.00	31.10	31.10	31.10	161
27 Jan 15	31.10000 +0.01	31.10	31.09	31.09	251
26 Jan 15	31.09000 +0.00	31.09	31.09	31.09	131
23 Jan 15	31.09000 +0.01	31.09	31.08	31.08	15
22 Jan 15	31.08000 +0.00	31.08	31.08	31.08	1
21 Jan 15	31.08000 +0.00	31.08	31.08	31.08	1
20 Jan 15	31.08000 +0.00	31.08	31.08	31.08	1
19 Jan 15	31.08000 +0.00	31.08	31.08	31.08	1
16 Jan 15	31.08000 +0.00	31.08	31.08	31.08	133
15 Jan 15	31.08000 +0.00	31.08	31.08	31.08	1
14 Jan 15	31.08000 -0.27	31.35	31.08	31.35	1,001
13 Jan 15	31.35000 +0.00	31.35	31.35	31.35	1
12 Jan 15	31.35000 +0.00	31.35	31.35	31.35	1
09 Jan 15	31.35000 +0.00	31.35	31.35	31.35	1
08 Jan 15	31.35000 +0.00	31.35	31.35	31.35	1
07 Jan 15	31.35000 +0.00	31.35	31.35	31.35	401
06 Jan 15	31.35000 -0.10	31.45	31.35	31.45	314
05 Jan 15	31.45000 +0.00	31.45	31.45	31.45	1
02 Jan 15	31.45000 +0.00	31.45	31.45	31.45	1
31 Dec 14	31.45000 +0.00	31.45	31.45	31.45	31
30 Dec 14	31.45000 +0.00	31.45	31.45	31.45	126
29 Dec 14	31.45000 +0.00	31.45	31.45	31.45	101
24 Dec 14	31.45000 +0.00	31.45	31.45	31.45	81
23 Dec 14	31.45000 +0.00	31.45	31.45	31.45	1
22 Dec 14	31.45000 -0.35	31.80	31.45	31.80	593
19 Dec 14	31.80000 -0.06	31.86	31.65	31.86	1,681
18 Dec 14	31.86000 +0.01	31.86	31.86	31.86	1
17 Dec 14	31.85000 -0.05	31.90	31.85	31.90	501
16 Dec 14	31.90000 +0.00	31.90	31.90	31.90	1
15 Dec 14	31.90000 -0.10	32.00	31.90	32.00	1,365
12 Dec 14	32.00000 +0.49	32.00	31.51	31.51	1,552
11 Dec 14	31.51000 +0.01	31.52	31.45	31.52	1,161
10 Dec 14	31.50000 +0.00	31.50	31.50	31.50	79
09 Dec 14	31.50000 +0.00	31.50	31.50	31.50	166
08 Dec 14	31.50000 -0.25	31.75	31.50	31.75	1,011
05 Dec 14	31.75000 +0.60	31.75	31.15	31.15	1,926
04 Dec 14	31.15000 +0.00	31.15	31.15	31.15	1
03 Dec 14	31.15000 +0.02	31.25	31.13	31.13	1,189
02 Dec 14	31.13000 +0.00	31.13	31.13	31.13	1
01 Dec 14	31.13000 +0.00	31.13	31.13	31.13	1
28 Nov 14	31.13000 +0.00	31.13	31.13	31.13	1
27 Nov 14	31.13000 +0.00	31.13	31.13	31.13	1
26 Nov 14	31.13000 -0.42	31.55	31.13	31.55	2,001
25 Nov 14	31.55000 -0.12	31.67	31.55	31.67	701
24 Nov 14	31.67000 +0.00	31.67	31.67	31.67	123
21 Nov 14	31.67000 +0.00	31.67	31.67	31.67	1
20 Nov 14	31.67000 +0.00	31.67	31.67	31.67	1
19 Nov 14	31.67000 +0.00	31.67	31.67	31.67	1
18 Nov 14	31.67000 +0.00	31.67	31.67	31.67	81
17 Nov 14	31.67000 +0.00	31.67	31.67	31.67	1
14 Nov 14	31.67000 +0.00	31.67	31.67	31.67	1
13 Nov 14	31.67000 +0.00	31.67	31.67	31.67	1
12 Nov 14	31.67000 +0.00	31.67	31.67	31.67	1
11 Nov 14	31.67000 +0.00	31.67	31.67	31.67	1
10 Nov 14	31.67000 +0.01	31.67	31.67	31.67	1
07 Nov 14	31.66000 -0.09	31.96	31.66	31.76	2,053
06 Nov 14	31.75000 +0.20	31.75	31.60	31.60	298
05 Nov 14	31.55000 +0.22	31.55	31.35	31.35	514
04 Nov 14	31.33000 +0.04	31.33	31.29	31.29	164
03 Nov 14	31.29000 +0.04	31.29	31.25	31.25	189
31 Oct 14	31.25000 +0.07	31.25	31.18	31.18	473
30 Oct 14	31.18000 +0.03	31.18	31.15	31.15	145
29 Oct 14	31.15000 -0.01	31.19	31.11	31.16	2,892
28 Oct 14	31.16000 +0.01	31.16	31.15	31.15	19,959
27 Oct 14	31.15000 +0.00	31.15	31.15	31.15	41
24 Oct 14	31.15000 +0.00	31.16	31.15	31.16	951
23 Oct 14	31.15000 +0.05	31.15	31.15	31.15	106
22 Oct 14	31.10000 +0.02	31.17	31.10	31.10	663
21 Oct 14	31.08000 +0.00	31.08	31.08	31.08	301
20 Oct 14	31.08000 +0.18	31.08	30.90	30.90	786
17 Oct 14	30.90000 -0.15	31.05	30.90	31.05	985
16 Oct 14	31.05000 -0.10	31.15	31.00	31.15	1,735
15 Oct 14	31.15000 +0.00	31.16	31.15	31.15	944
14 Oct 14	31.15000 +0.00	31.15	31.09	31.15	746
13 Oct 14	31.15000 -0.06	31.21	31.15	31.21	850
10 Oct 14	31.21000 -0.09	31.21	29.86	31.20	7,076
09 Oct 14	31.30000 +0.00	31.45	31.19	31.30	4,112
08 Oct 14	31.30000 +0.05	31.30	31.21	31.26	3,080
07 Oct 14	31.25000 +0.05	31.25	31.21	31.21	263
06 Oct 14	31.20000 +0.09	31.25	31.09	31.11	2,919
03 Oct 14	31.11000 -0.01	31.13	31.11	31.13	6,482
02 Oct 14	31.12000 -0.08	31.20	31.05	31.20	3,436
01 Oct 14	31.20000 -0.05	31.90	30.95	31.50	33,703
30 Sep 14	31.25000 -0.01	31.26	31.13	31.26	1,290
29 Sep 14	31.26000 +0.18	31.31	31.08	31.08	870
26 Sep 14	31.08000 +0.08	31.08	31.00	31.00	187
25 Sep 14	31.00000 +1.30	31.00	29.70	29.70	84,270
24 Sep 14	29.70000 +0.10	29.70	29.62	29.62	1,929
23 Sep 14	29.60000 +0.00	29.60	29.60	29.60	1
22 Sep 14	29.60000 +0.00	29.61	29.60	29.61	921
19 Sep 14	29.60000 -0.01	29.61	29.60	29.61	258
18 Sep 14	29.61000 +0.00	29.61	29.61	29.61	1
17 Sep 14	29.61000 +0.00	29.61	29.61	29.61	1
16 Sep 14	29.61000 -0.64	30.25	29.61	30.25	1,061
15 Sep 14	30.25000 -0.60	30.85	30.25	30.85	316
12 Sep 14	30.85000 -0.15	31.00	30.85	31.00	76
11 Sep 14	31.00000 -0.40	31.40	31.00	31.40	583
10 Sep 14	31.40000 +0.00	31.40	31.40	31.40	15
09 Sep 14	31.40000 -1.16	32.56	31.40	32.56	595
08 Sep 14	32.56000 +0.00	32.56	32.56	32.56	157
05 Sep 14	32.56000 -0.01	32.58	32.56	32.57	13,910
04 Sep 14	32.57000 +0.01	32.57	32.56	32.56	112
03 Sep 14	32.56000 -0.07	32.63	32.56	32.63	121
02 Sep 14	32.63000 +0.00	32.63	32.63	32.63	1
01 Sep 14	32.63000 +0.01	32.63	32.62	32.62	81
29 Aug 14	32.62000 +0.01	32.62	32.61	32.61	76
28 Aug 14	32.61000 +0.00	32.61	32.61	32.61	1
27 Aug 14	32.61000 +0.00	32.61	32.61	32.61	1
26 Aug 14	32.61000 +0.00	32.61	32.61	32.61	1
25 Aug 14	32.61000 +0.00	32.61	32.61	32.61	1
22 Aug 14	32.61000 +0.01	32.61	32.60	32.60	51
21 Aug 14	32.60000 +0.00	32.60	32.60	32.60	1
20 Aug 14	32.60000 +0.00	32.60	32.60	32.60	1
19 Aug 14	32.60000 +0.00	32.60	32.60	32.60	1
18 Aug 14	32.60000 +0.00	32.60	32.60	32.60	1
15 Aug 14	32.60000 +0.00	32.60	32.60	32.60	48
14 Aug 14	32.60000 +0.00	32.60	32.60	32.60	151
13 Aug 14	32.60000 +0.00	32.60	32.60	32.60	1
12 Aug 14	32.60000 +0.00	32.60	32.60	32.60	1
11 Aug 14	32.60000 +0.00	32.60	32.60	32.60	1
08 Aug 14	32.60000 +0.00	32.60	32.60	32.60	77
07 Aug 14	32.60000 -0.12	32.72	32.60	32.72	1,691
06 Aug 14	32.72000 +0.00	32.72	32.72	32.72	1
05 Aug 14	32.72000 +0.01	32.72	32.71	32.71	14
04 Aug 14	32.71000 +0.00	32.71	32.71	32.71	31
01 Aug 14	32.71000 +0.00	32.71	32.71	32.71	1
31 Jul 14	32.71000 +0.00	32.71	32.71	32.71	101
30 Jul 14	32.71000 +0.00	32.72	32.71	32.71	226
29 Jul 14	32.71000 +0.00	32.72	32.71	32.71	151
28 Jul 14	32.71000 +0.00	32.72	32.71	32.71	131
25 Jul 14	32.71000 +0.00	32.71	32.71	32.71	101
24 Jul 14	32.71000 +0.00	32.71	32.71	32.71	21
23 Jul 14	32.71000 +0.01	32.71	32.70	32.70	356
22 Jul 14	32.70000 -0.07	32.70	32.70	32.70	113
21 Jul 14	32.77000 -0.23	33.00	32.77	33.00	148
18 Jul 14	33.00000 +0.00	33.00	33.00	33.00	67
17 Jul 14	33.00000 -0.09	33.09	33.00	33.09	334
16 Jul 14	33.09000 -0.01	33.10	33.09	33.10	186
15 Jul 14	33.10000 -0.02	33.12	33.10	33.12	126
14 Jul 14	33.12000 +0.00	33.12	33.12	33.12	1
11 Jul 14	33.12000 +0.00	33.18	32.96	33.13	679
10 Jul 14	33.12000 +0.03	33.60	33.09	33.09	2,623
09 Jul 14	33.09000 +0.00	33.09	33.09	33.09	57
08 Jul 14	33.09000 -0.85	33.95	32.80	33.94	2,519
07 Jul 14	33.94000 +0.29	33.95	33.00	33.95	582
04 Jul 14	33.65000 -0.31	33.96	33.50	33.96	652
03 Jul 14	33.96000 -0.09	34.12	33.96	34.05	1,201
02 Jul 14	34.05000 +1.05	34.08	32.99	33.00	1,038
01 Jul 14	33.00000 +1.35	33.00	30.75	30.75	956
30 Jun 14	31.65000 +0.21	31.65	31.44	31.44	301
27 Jun 14	31.44000 +0.00	31.44	31.44	31.44	117
26 Jun 14	31.44000 +0.22	31.44	31.20	31.22	922
25 Jun 14	31.22000 -0.38	31.60	31.21	31.60	1,038
24 Jun 14	31.60000 +0.00	31.65	31.60	31.60	13,967
23 Jun 14	31.60000 +0.00	31.60	31.60	31.60	475
20 Jun 14	31.60000 -0.05	31.65	31.60	31.65	911
19 Jun 14	31.65000 +0.00	31.65	31.65	31.65	1
18 Jun 14	31.65000 +0.00	31.65	31.65	31.65	61
17 Jun 14	31.65000 +0.08	31.65	31.57	31.57	821
16 Jun 14	31.57000 +0.00	31.57	31.56	31.57	80
13 Jun 14	31.57000 +0.00	31.57	31.57	31.57	9
12 Jun 14	31.57000 +0.04	31.57	31.57	31.57	1
11 Jun 14	31.53000 +0.01	31.53	31.52	31.52	20
10 Jun 14	31.52000 +0.77	31.52	30.75	30.75	433
09 Jun 14	30.75000 +0.00	30.75	30.75	30.75	71
06 Jun 14	30.75000 +0.05	30.75	30.70	30.70	85
05 Jun 14	30.70000 +0.21	30.70	30.49	30.49	675
04 Jun 14	30.49000 +1.74	30.49	28.75	28.75	2,353
03 Jun 14	28.75000 +0.20	28.78	28.50	28.55	4,853
02 Jun 14	28.55000 -0.01	28.55	28.55	28.55	86
30 May 14	28.56000 -0.03	28.56	28.56	28.56	201
29 May 14	28.59000 +0.00	28.59	28.59	28.59	225
28 May 14	28.59000 +0.00	28.59	28.59	28.59	51
27 May 14	28.59000 +0.00	28.59	28.59	28.59	1,156
26 May 14	28.59000 -0.06	28.60	28.59	28.60	837
23 May 14	28.65000 +0.00	28.65	28.65	28.65	151
22 May 14	28.65000 -0.20	28.70	28.65	28.70	7,201
21 May 14	28.85000 -0.29	29.13	28.83	29.13	18,828
20 May 14	29.14000 -0.06	29.50	29.14	29.20	1,381
19 May 14	29.20000 -0.88	30.07	28.95	30.07	247
16 May 14	30.08000 +0.00	30.08	30.08	30.08	1
15 May 14	30.08000 -0.03	30.08	30.07	30.07	666
14 May 14	30.11000 -0.19	30.25	29.60	30.25	6,540
13 May 14	30.30000 -0.50	30.80	30.30	30.80	4,412
12 May 14	30.80000 +0.00	31.00	30.80	30.81	775
09 May 14	30.80000 -0.45	31.25	30.80	31.25	1,179
08 May 14	31.25000 -0.10	31.25	31.25	31.25	96
07 May 14	31.35000 -0.15	31.50	31.00	31.50	970
06 May 14	31.50000 +0.00	31.55	31.50	31.50	2,301
05 May 14	31.50000 +0.01	31.50	31.40	31.49	1,941
02 May 14	31.49000 -0.10	31.59	31.49	31.59	398
30 Apr 14	31.59000 -0.01	31.68	31.59	31.68	1,876
29 Apr 14	31.60000 -0.15	31.70	31.60	31.70	1,402
28 Apr 14	31.75000 -0.10	31.80	31.75	31.80	246
25 Apr 14	31.85000 -0.10	31.85	31.75	31.81	1,201
24 Apr 14	31.95000 -0.05	31.95	31.90	31.90	828
23 Apr 14	32.00000 -0.50	32.45	32.00	32.45	5,746
22 Apr 14	32.50000 +0.31	32.50	32.19	32.19	2,661
17 Apr 14	32.19000 -0.81	32.99	32.19	32.99	9,474
16 Apr 14	33.00000 -0.70	33.60	33.00	33.60	584
15 Apr 14	33.70000 -0.10	33.74	33.70	33.74	496
14 Apr 14	33.80000 +0.10	33.80	33.65	33.70	2,146
11 Apr 14	33.70000 -0.25	33.70	33.70	33.70	251
10 Apr 14	33.95000 +0.00	33.95	33.85	33.95	2,347
09 Apr 14	33.95000 -0.40	34.30	33.95	34.30	526
08 Apr 14	34.35000 -0.35	34.70	34.35	34.70	1,216
07 Apr 14	34.70000 +0.00	34.70	34.70	34.70	1
04 Apr 14	34.70000 +1.94	34.70	33.00	33.00	1,041
03 Apr 14	32.76000 +0.66	32.76	32.09	32.10	4,872
02 Apr 14	32.10000 -0.25	32.34	32.10	32.34	303
01 Apr 14	32.35000 -0.10	32.44	32.35	32.44	317
31 Mar 14	32.45000 -0.20	32.65	32.45	32.65	242
28 Mar 14	32.65000 -0.10	32.75	32.30	32.75	1,022
27 Mar 14	32.75000 -0.55	33.30	32.75	33.30	482
26 Mar 14	33.30000 -0.05	33.34	33.25	33.34	121
25 Mar 14	33.35000 -0.05	33.40	33.35	33.40	251
24 Mar 14	33.40000 -0.04	33.44	33.25	33.44	918
21 Mar 14	33.44000 -0.41	33.84	33.44	33.84	454
20 Mar 14	33.85000 -0.05	33.90	33.85	33.90	171
19 Mar 14	33.90000 +0.00	33.90	33.90	33.90	406
18 Mar 14	33.90000 +0.00	33.90	33.90	33.90	1
17 Mar 14	33.90000 +0.00	33.90	33.90	33.90	1
14 Mar 14	33.90000 -0.05	33.95	33.90	33.95	456
13 Mar 14	33.95000 -0.50	34.45	33.95	34.45	925
12 Mar 14	34.45000 -0.22	34.65	34.45	34.65	694
11 Mar 14	34.67000 -0.13	34.80	34.65	34.80	291
10 Mar 14	34.80000 -0.11	34.91	34.80	34.91	560
07 Mar 14	34.91000 -0.04	34.95	34.91	34.95	201
06 Mar 14	34.95000 +0.00	34.95	34.95	34.95	1
05 Mar 14	34.95000 +0.04	34.95	34.91	34.91	25
04 Mar 14	34.91000 +0.00	34.91	34.91	34.91	23
03 Mar 14	34.91000 -0.54	35.45	34.90	35.45	1,205
28 Feb 14	35.45000 +0.77	35.45	34.65	34.68	674
27 Feb 14	34.68000 +1.24	34.80	33.44	33.44	3,586
26 Feb 14	33.44000 +0.34	33.44	33.10	33.10	632
25 Feb 14	33.10000 -0.17	33.27	33.10	33.27	381
24 Feb 14	33.27000 +1.81	33.27	31.46	31.46	1,756
21 Feb 14	31.46000 +0.21	31.46	31.22	31.25	1,179
20 Feb 14	31.25000 +0.05	31.25	31.20	31.20	250
19 Feb 14	31.20000 +0.05	31.20	31.15	31.15	91
18 Feb 14	31.15000 +0.15	31.15	31.00	31.00	439
17 Feb 14	31.00000 +0.00	31.00	30.99	31.00	721
14 Feb 14	31.00000 -0.67	31.70	31.00	31.67	5,204
13 Feb 14	31.67000 +0.00	31.67	31.67	31.67	71
12 Feb 14	31.67000 +0.02	31.67	31.25	31.65	1,256
11 Feb 14	31.65000 +0.43	31.65	31.23	31.23	231
10 Feb 14	31.22000 +0.42	31.22	30.80	30.80	773
07 Feb 14	30.80000 +0.10	30.80	30.69	30.70	4,091
06 Feb 14	30.70000 -0.55	31.58	30.65	31.25	3,698
05 Feb 14	31.25000 +0.25	31.25	30.99	31.00	5,764
04 Feb 14	31.00000 -0.02	31.02	31.00	31.02	271
03 Feb 14	31.02000 +0.03	31.02	30.99	30.99	671
31 Jan 14	30.99000 +1.89	32.39	30.75	30.75	4,148
30 Jan 14	29.10000 +0.18	29.10	28.92	28.92	2,446
29 Jan 14	28.92000 +0.01	28.92	28.91	28.91	329
28 Jan 14	28.91000 +0.00	28.91	28.91	28.91	126
27 Jan 14	28.91000 +0.01	28.91	28.90	28.90	16
24 Jan 14	28.90000 +0.00	28.90	28.90	28.90	101
23 Jan 14	28.90000 -0.10	29.00	28.90	29.00	981
22 Jan 14	29.00000 +0.06	29.00	28.95	28.95	351
21 Jan 14	28.94000 -0.01	28.95	28.94	28.95	221
20 Jan 14	28.95000 +0.02	28.95	28.95	28.95	101
17 Jan 14	28.93000 -0.02	28.96	28.93	28.95	551
16 Jan 14	28.95000 +0.00	28.95	28.95	28.95	1
15 Jan 14	28.95000 +0.00	28.95	28.95	28.95	174
14 Jan 14	28.95000 -0.05	29.00	28.95	29.00	905
13 Jan 14	29.00000 +0.00	29.00	29.00	29.00	1
10 Jan 14	29.00000 +0.01	29.00	28.99	28.99	1,271
09 Jan 14	28.99000 +0.00	28.99	28.99	28.99	1
08 Jan 14	28.99000 +0.04	29.08	28.95	28.95	1,052
07 Jan 14	28.95000 +0.00	28.95	28.95	28.95	89
06 Jan 14	28.95000 +0.00	28.95	28.95	28.95	1
03 Jan 14	28.95000 +0.00	28.95	28.95	28.95	101
02 Jan 14	28.95000 +0.00	28.95	28.95	28.95	1
31 Dec 13	28.95000 +0.00	28.95	28.95	28.95	1
30 Dec 13	28.95000 +0.00	28.95	28.95	28.95	1
27 Dec 13	28.95000 -0.05	29.00	28.95	29.00	141
23 Dec 13	29.00000 +0.00	29.00	29.00	29.00	151
20 Dec 13	29.00000 +0.00	29.00	29.00	29.00	1
19 Dec 13	29.00000 +0.00	29.00	29.00	29.00	166
18 Dec 13	29.00000 -0.07	29.07	29.00	29.07	336
17 Dec 13	29.07000 +0.01	29.07	29.06	29.06	16
16 Dec 13	29.06000 +0.00	29.06	29.06	29.06	3
13 Dec 13	29.06000 +0.00	29.06	29.06	29.06	1
12 Dec 13	29.06000 +0.00	29.06	29.06	29.06	1
11 Dec 13	29.06000 +0.00	29.06	29.06	29.06	1
10 Dec 13	29.06000 +0.00	29.06	29.06	29.06	57
09 Dec 13	29.06000 +0.00	29.06	29.06	29.06	1
06 Dec 13	29.06000 +0.00	29.06	29.06	29.06	16
05 Dec 13	29.06000 -0.01	29.07	28.80	29.07	761
04 Dec 13	29.07000 +0.17	29.07	28.90	28.90	720
03 Dec 13	28.90000 +0.05	28.90	28.85	28.85	101
02 Dec 13	28.85000 +0.07	28.85	28.78	28.78	1,146
29 Nov 13	28.78000 +0.03	28.78	28.75	28.75	59
28 Nov 13	28.75000 +0.00	28.75	28.75	28.75	1
27 Nov 13	28.75000 +0.00	28.75	28.75	28.75	1
26 Nov 13	28.75000 +0.00	28.75	28.75	28.75	1
25 Nov 13	28.75000 +0.30	28.75	28.45	28.45	822
22 Nov 13	28.45000 +0.00	28.45	28.45	28.45	31
21 Nov 13	28.45000 +0.05	28.45	28.40	28.40	15,622
20 Nov 13	28.40000 +0.00	28.40	28.40	28.40	71
19 Nov 13	28.40000 +0.00	28.40	28.40	28.40	41
18 Nov 13	28.40000 -0.10	28.50	28.40	28.50	406
15 Nov 13	28.50000 +0.15	28.50	28.35	28.35	2,151
14 Nov 13	28.35000 +0.00	28.36	28.35	28.35	245
13 Nov 13	28.35000 -0.11	28.46	28.35	28.46	247
12 Nov 13	28.46000 -0.04	28.50	28.32	28.50	701
11 Nov 13	28.50000 +0.00	28.50	28.50	28.50	514
08 Nov 13	28.50000 +0.00	28.52	28.50	28.50	3,651
07 Nov 13	28.50000 +0.00	28.50	28.50	28.50	11
06 Nov 13	28.50000 +0.01	28.55	28.49	28.49	10,401
05 Nov 13	28.49000 +0.00	28.49	28.49	28.49	66
04 Nov 13	28.49000 +0.00	28.49	28.49	28.49	124
01 Nov 13	28.49000 -0.01	28.50	28.49	28.50	371
31 Oct 13	28.50000 +0.40	28.50	28.10	28.10	766
30 Oct 13	28.10000 +2.58	28.45	26.59	26.59	3,881
29 Oct 13	25.52000 +0.00	25.52	25.52	25.52	1
28 Oct 13	25.52000 +0.00	25.52	25.52	25.52	1
25 Oct 13	25.52000 +0.00	25.52	25.52	25.52	301
24 Oct 13	25.52000 +0.00	25.52	25.52	25.52	109
23 Oct 13	25.52000 +0.02	25.52	25.50	25.50	96
22 Oct 13	25.50000 +0.00	25.50	25.50	25.50	1
21 Oct 13	25.50000 +0.04	25.50	25.45	25.46	807
18 Oct 13	25.46000 +0.01	25.46	25.45	25.45	187
17 Oct 13	25.45000 -0.05	25.50	25.45	25.50	1,208
16 Oct 13	25.50000 +0.10	25.50	25.40	25.40	957
15 Oct 13	25.40000 +0.00	25.40	25.40	25.40	201
14 Oct 13	25.40000 +0.05	25.44	25.40	25.44	508
11 Oct 13	25.35000 +0.05	25.37	25.30	25.30	1,621
10 Oct 13	25.30000 +0.00	25.30	25.30	25.30	131
09 Oct 13	25.30000 +0.00	25.30	25.30	25.30	451
08 Oct 13	25.30000 +0.05	25.30	25.20	25.25	1,584
07 Oct 13	25.25000 +0.09	25.25	25.16	25.16	76
04 Oct 13	25.16000 +0.00	25.16	25.10	25.16	1,329
03 Oct 13	25.16000 +0.12	25.16	25.04	25.04	501
02 Oct 13	25.04000 +0.00	25.04	25.04	25.04	1
01 Oct 13	25.04000 +0.01	25.04	25.03	25.03	180
30 Sep 13	25.03000 +0.00	25.03	25.03	25.03	55
27 Sep 13	25.03000 +0.02	25.03	25.01	25.01	351
26 Sep 13	25.01000 +0.51	25.01	24.50	24.50	1,262
25 Sep 13	24.50000 +0.35	24.50	24.20	24.20	421
24 Sep 13	24.15000 +0.20	24.15	23.95	23.95	451
23 Sep 13	23.95000 +0.00	23.95	23.95	23.95	64
20 Sep 13	23.95000 +0.03	23.95	23.92	23.92	101
19 Sep 13	23.92000 +0.20	23.92	23.72	23.72	581
18 Sep 13	23.72000 +0.00	23.72	23.72	23.72	151
17 Sep 13	23.72000 +0.18	23.72	23.54	23.54	548
16 Sep 13	23.54000 +0.00	23.54	23.54	23.54	101
13 Sep 13	23.54000 +0.00	23.54	23.54	23.54	1
12 Sep 13	23.54000 +0.01	23.54	23.53	23.53	9
11 Sep 13	23.53000 +0.06	23.53	23.47	23.47	501
10 Sep 13	23.47000 +0.04	23.47	23.41	23.43	592
09 Sep 13	23.43000 +0.02	23.45	23.41	23.41	1,001
06 Sep 13	23.41000 +0.00	23.41	23.41	23.41	1
05 Sep 13	23.41000 +0.01	23.41	23.40	23.40	101
04 Sep 13	23.40000 +0.00	23.40	23.40	23.40	31,001
03 Sep 13	23.40000 -0.01	23.41	23.40	23.41	261
02 Sep 13	23.41000 -0.01	23.43	23.41	23.42	347
30 Aug 13	23.42000 +0.00	23.42	23.42	23.42	1
29 Aug 13	23.42000 +0.00	23.42	23.42	23.42	1
28 Aug 13	23.42000 +0.00	23.42	23.42	23.42	1
27 Aug 13	23.42000 -0.02	23.44	23.42	23.44	113
26 Aug 13	23.44000 -0.02	23.46	23.44	23.46	196
23 Aug 13	23.46000 +0.00	23.46	23.46	23.46	45
22 Aug 13	23.46000 +0.00	23.46	23.46	23.46	51
21 Aug 13	23.46000 +0.00	23.46	23.46	23.46	26
20 Aug 13	23.46000 +0.00	23.46	23.46	23.46	150
19 Aug 13	23.46000 +0.00	23.46	23.46	23.46	1
16 Aug 13	23.46000 +0.01	23.46	23.45	23.45	1,201
15 Aug 13	23.45000 +0.00	23.45	23.45	23.45	1
14 Aug 13	23.45000 -0.07	23.52	23.45	23.52	431
13 Aug 13	23.52000 +0.00	23.52	23.52	23.52	1
12 Aug 13	23.52000 +0.00	23.52	23.52	23.52	76
09 Aug 13	23.52000 +0.00	23.52	23.52	23.52	1
08 Aug 13	23.52000 +0.01	23.52	23.51	23.51	251
07 Aug 13	23.51000 +0.10	23.51	23.41	23.41	1,501
06 Aug 13	23.41000 +0.01	23.41	23.40	23.40	51
05 Aug 13	23.40000 -0.05	23.45	23.40	23.45	72
02 Aug 13	23.45000 +0.00	23.45	23.45	23.45	55
01 Aug 13	23.45000 -0.05	23.50	23.45	23.50	239
31 Jul 13	23.50000 +0.00	23.50	23.50	23.50	1
30 Jul 13	23.50000 +0.00	23.50	23.50	23.50	1
29 Jul 13	23.50000 +0.01	23.50	23.49	23.49	172
26 Jul 13	23.49000 -0.01	23.50	23.49	23.50	25,130
25 Jul 13	23.50000 +0.00	23.50	23.50	23.50	1
24 Jul 13	23.50000 +0.00	23.50	23.50	23.50	1
23 Jul 13	23.50000 +0.00	23.50	23.50	23.50	1
22 Jul 13	23.50000 +0.00	23.50	23.50	23.50	1
19 Jul 13	23.50000 +0.00	23.50	23.50	23.50	1
18 Jul 13	23.50000 +0.00	23.50	23.50	23.50	51
17 Jul 13	23.50000 +0.00	23.50	23.50	23.50	1
16 Jul 13	23.50000 +0.00	23.50	23.50	23.50	1
15 Jul 13	23.50000 +0.00	23.50	23.50	23.50	51
12 Jul 13	23.50000 +0.00	23.50	23.50	23.50	78
11 Jul 13	23.50000 +0.00	23.50	23.50	23.50	79
10 Jul 13	23.50000 -0.17	23.67	23.50	23.67	9,476
09 Jul 13	23.67000 -0.08	23.75	23.67	23.75	261
08 Jul 13	23.75000 -0.10	23.85	23.75	23.85	212
05 Jul 13	23.85000 +0.10	23.85	23.75	23.75	30,601
04 Jul 13	23.75000 +0.00	23.75	23.75	23.75	10,001
03 Jul 13	23.75000 +0.06	23.75	23.69	23.69	42,213
02 Jul 13	23.69000 +0.01	23.69	23.68	23.68	71
01 Jul 13	23.68000 +0.00	23.68	23.68	23.68	137
28 Jun 13	23.68000 -0.01	23.69	23.68	23.69	101
27 Jun 13	23.69000 -0.01	23.69	23.69	23.69	151
26 Jun 13	23.70000 +0.05	23.70	23.65	23.65	501
25 Jun 13	23.65000 -1.03	23.75	23.65	23.75	284
24 Jun 13	24.68000 +0.00	24.68	24.68	24.68	1
21 Jun 13	24.68000 -0.02	24.70	24.68	24.70	201
20 Jun 13	24.70000 +0.00	24.71	24.70	24.70	141
19 Jun 13	24.70000 +0.00	24.70	24.70	24.70	1
18 Jun 13	24.70000 +0.00	24.70	24.70	24.70	1
17 Jun 13	24.70000 +0.00	24.70	24.70	24.70	201
14 Jun 13	24.70000 -0.03	24.73	24.70	24.73	521
13 Jun 13	24.73000 -0.06	24.79	24.73	24.79	311
12 Jun 13	24.79000 -0.01	24.80	24.79	24.80	101
11 Jun 13	24.80000 +0.00	24.80	24.80	24.80	259
10 Jun 13	24.80000 +0.01	24.80	24.79	24.79	201
07 Jun 13	24.79000 -0.19	24.98	24.79	24.98	801
06 Jun 13	24.98000 -0.02	25.00	24.98	25.00	101
05 Jun 13	25.00000 +0.00	25.00	25.00	25.00	141
04 Jun 13	25.00000 +0.00	25.00	25.00	25.00	151
03 Jun 13	25.00000 +0.00	25.00	25.00	25.00	151
31 May 13	25.00000 +0.00	25.00	25.00	25.00	256
30 May 13	25.00000 -0.01	25.01	25.00	25.01	159
29 May 13	25.01000 +0.00	25.01	25.01	25.01	336
28 May 13	25.01000 +0.00	25.01	25.01	25.01	1
27 May 13	25.01000 +0.22	25.01	24.79	24.79	581
24 May 13	24.79000 +0.00	24.79	24.79	24.79	191
23 May 13	24.79000 -0.01	24.80	24.79	24.80	101
22 May 13	24.80000 +0.00	24.80	24.80	24.80	39
21 May 13	24.80000 +0.07	24.80	24.73	24.73	201
20 May 13	24.73000 -0.02	24.75	24.73	24.75	301
17 May 13	24.75000 +0.10	24.75	24.65	24.65	283
16 May 13	24.65000 +0.05	24.65	24.60	24.60	171
15 May 13	24.60000 +0.10	24.60	24.50	24.50	251
14 May 13	24.50000 +0.05	24.50	24.45	24.45	411
13 May 13	24.45000 +0.00	24.45	24.45	24.45	36
10 May 13	24.45000 +0.00	24.45	24.45	24.45	1
09 May 13	24.45000 +0.00	24.45	24.45	24.45	1
08 May 13	24.45000 +0.00	24.45	24.45	24.45	101
07 May 13	24.45000 +0.00	24.45	24.45	24.45	9
06 May 13	24.45000 -0.05	24.45	24.39	24.43	1,068
03 May 13	24.50000 +0.00	24.50	24.50	24.50	215
02 May 13	24.50000 +0.04	24.65	24.45	24.46	866
30 Apr 13	24.46000 +0.02	24.46	24.44	24.44	301
29 Apr 13	24.44000 +0.01	24.44	24.43	24.43	12,539
26 Apr 13	24.43000 +0.00	24.43	24.42	24.43	90
25 Apr 13	24.43000 +0.01	24.43	24.42	24.42	51
24 Apr 13	24.42000 +0.00	24.42	24.42	24.42	1
23 Apr 13	24.42000 +0.01	24.42	24.41	24.41	251
22 Apr 13	24.41000 +0.01	24.41	24.40	24.40	78
19 Apr 13	24.40000 +0.00	24.40	24.40	24.40	173
18 Apr 13	24.40000 +0.01	24.40	24.39	24.39	2,301
17 Apr 13	24.39000 +0.00	24.39	24.39	24.39	1
16 Apr 13	24.39000 +0.00	24.39	24.39	24.39	1
15 Apr 13	24.39000 +0.00	24.39	24.39	24.39	1
12 Apr 13	24.39000 +0.00	24.39	24.39	24.39	1
11 Apr 13	24.39000 -0.01	24.39	24.39	24.39	1
10 Apr 13	24.40000 +0.00	24.40	24.10	24.10	2,111
09 Apr 13	24.40000 +0.00	24.40	24.40	24.40	301
08 Apr 13	24.40000 +0.00	24.41	24.40	24.41	211
05 Apr 13	24.40000 +0.00	24.40	24.40	24.40	1
04 Apr 13	24.40000 -0.15	24.55	24.40	24.55	541
03 Apr 13	24.55000 +0.00	24.55	24.55	24.55	1
02 Apr 13	24.55000 +0.00	24.55	24.55	24.55	71
28 Mar 13	24.55000 +0.00	24.55	24.55	24.55	1
27 Mar 13	24.55000 +0.00	24.55	24.55	24.55	117
26 Mar 13	24.55000 +0.00	24.55	24.55	24.55	16,201
25 Mar 13	24.55000 +0.00	24.55	24.55	24.55	1
22 Mar 13	24.55000 +0.00	24.55	24.55	24.55	31
21 Mar 13	24.55000 +0.00	24.55	24.55	24.55	1
20 Mar 13	24.55000 -0.15	24.70	24.55	24.70	545
19 Mar 13	24.70000 +0.00	24.70	24.70	24.70	39
18 Mar 13	24.70000 +0.01	24.70	24.70	24.70	321
15 Mar 13	24.69000 +0.00	24.70	24.69	24.69	91
14 Mar 13	24.69000 +0.00	24.70	24.69	24.69	132
13 Mar 13	24.69000 -0.01	24.70	24.69	24.70	121
12 Mar 13	24.70000 +0.00	24.70	24.70	24.70	165
11 Mar 13	24.70000 +0.12	24.70	24.70	24.70	501
08 Mar 13	24.58000 -0.12	24.70	24.58	24.70	883
07 Mar 13	24.70000 +0.00	24.70	24.70	24.70	21,561
06 Mar 13	24.70000 +0.05	24.75	24.65	24.65	863
05 Mar 13	24.65000 +0.20	24.65	24.45	24.45	575
04 Mar 13	24.45000 +0.35	24.45	24.13	24.13	1,866
01 Mar 13	24.10000 +0.02	24.10	24.08	24.08	101
28 Feb 13	24.08000 +0.08	24.08	24.00	24.00	854
27 Feb 13	24.00000 +0.00	24.01	24.00	24.00	211
26 Feb 13	24.00000 +0.00	24.01	23.99	24.00	261
25 Feb 13	24.00000 +0.00	24.01	23.98	24.00	722
22 Feb 13	24.00000 -0.01	24.01	24.00	24.01	397
21 Feb 13	24.01000 +0.01	24.01	24.00	24.00	101
20 Feb 13	24.00000 +0.00	24.00	24.00	24.00	20,511
19 Feb 13	24.00000 +0.00	24.00	24.00	24.00	301
18 Feb 13	24.00000 +0.00	24.00	24.00	24.00	251
15 Feb 13	24.00000 -0.03	24.03	24.00	24.03	301
14 Feb 13	24.03000 +0.00	24.03	24.03	24.03	1
13 Feb 13	24.03000 +0.00	24.03	24.03	24.03	26
12 Feb 13	24.03000 +0.00	24.03	24.02	24.03	102
11 Feb 13	24.03000 +0.00	24.03	24.03	24.03	211
08 Feb 13	24.03000 +0.00	24.03	24.03	24.03	1
07 Feb 13	24.03000 +0.00	24.03	24.03	24.03	314
06 Feb 13	24.03000 +0.02	24.03	24.01	24.01	651
05 Feb 13	24.01000 +0.00	24.01	24.01	24.01	101
04 Feb 13	24.01000 -0.04	24.05	24.01	24.05	492
01 Feb 13	24.05000 +0.00	24.05	24.05	24.05	73
31 Jan 13	24.05000 -0.05	24.10	24.02	24.10	880
30 Jan 13	24.10000 -0.08	24.18	24.10	24.18	1,163
29 Jan 13	24.18000 -0.01	24.18	24.18	24.18	862
28 Jan 13	24.19000 -0.06	24.25	24.10	24.25	1,234
25 Jan 13	24.25000 +0.11	24.25	24.14	24.14	348
24 Jan 13	24.14000 +0.14	24.14	24.00	24.10	863
23 Jan 13	24.00000 +0.05	24.00	23.80	23.95	4,350
22 Jan 13	23.95000 +0.15	23.95	23.79	23.80	2,324
21 Jan 13	23.80000 +0.00	23.80	23.55	23.80	1,966
18 Jan 13	23.80000 -0.34	24.10	23.50	24.10	3,961
17 Jan 13	24.14000 +0.00	24.14	24.05	24.14	795
16 Jan 13	24.14000 +0.00	24.14	24.14	24.14	55
15 Jan 13	24.14000 +0.00	24.14	24.13	24.14	961
14 Jan 13	24.14000 -0.01	24.15	24.14	24.15	401
11 Jan 13	24.15000 -0.30	24.45	24.09	24.45	761
10 Jan 13	24.45000 +0.00	24.45	24.45	24.45	207
09 Jan 13	24.45000 -0.03	24.50	24.45	24.48	10,590
08 Jan 13	24.48000 -0.01	24.49	24.48	24.49	159
07 Jan 13	24.49000 -0.01	24.50	24.49	24.50	137
04 Jan 13	24.50000 +0.00	24.50	24.49	24.50	97
03 Jan 13	24.50000 -0.05	24.55	24.50	24.55	213
02 Jan 13	24.55000 +0.00	24.60	24.55	24.55	829
31 Dec 12	24.55000 +0.15	24.55	24.40	24.40	176
28 Dec 12	24.40000 -0.35	24.75	24.40	24.75	848
27 Dec 12	24.75000 +0.00	24.75	24.75	24.75	19
24 Dec 12	24.75000 -0.12	24.75	24.70	24.70	1,307
21 Dec 12	24.87000 -0.09	24.96	24.80	24.96	1,044
20 Dec 12	24.96000 -0.04	25.00	24.96	25.00	503
19 Dec 12	25.00000 +0.02	25.00	24.98	24.98	2,221
18 Dec 12	24.98000 +0.00	24.98	24.98	24.98	159
17 Dec 12	24.98000 +0.00	24.98	24.98	24.98	1
14 Dec 12	24.98000 +0.00	24.98	24.98	24.98	1
13 Dec 12	24.98000 -0.01	24.99	24.98	24.99	69
12 Dec 12	24.99000 +0.00	24.99	24.99	24.99	1
11 Dec 12	24.99000 +0.00	24.99	24.95	24.99	435
10 Dec 12	24.99000 +0.01	24.99	24.98	24.98	35
07 Dec 12	24.98000 +0.00	24.98	24.98	24.98	1
06 Dec 12	24.98000 -0.01	24.99	24.98	24.99	101
05 Dec 12	24.99000 +0.01	24.99	24.98	24.98	467
04 Dec 12	24.98000 +0.00	24.98	24.98	24.98	1
03 Dec 12	24.98000 -0.01	24.99	24.98	24.99	28
30 Nov 12	24.99000 +0.00	24.99	24.99	24.99	1
29 Nov 12	24.99000 +0.01	24.99	24.98	24.98	401
28 Nov 12	24.98000 +0.00	24.98	24.98	24.98	14,001
27 Nov 12	24.98000 -0.02	25.00	24.98	25.00	79
26 Nov 12	25.00000 +0.00	25.00	25.00	25.00	43
23 Nov 12	25.00000 +0.00	25.00	25.00	25.00	27
22 Nov 12	25.00000 +0.00	25.00	25.00	25.00	12
21 Nov 12	25.00000 +0.00	25.00	25.00	25.00	3,934
20 Nov 12	25.00000 +0.00	25.00	25.00	25.00	249
19 Nov 12	25.00000 +0.01	25.00	24.99	24.99	3,126
16 Nov 12	24.99000 +0.00	24.99	24.99	24.99	1,026
15 Nov 12	24.99000 -0.56	25.00	24.99	25.00	966
14 Nov 12	25.55000 -0.20	25.75	25.55	25.75	526
13 Nov 12	25.75000 -0.16	25.91	25.75	25.91	336
12 Nov 12	25.91000 +0.00	25.91	25.91	25.91	11
09 Nov 12	25.91000 +0.00	25.91	25.91	25.91	34
08 Nov 12	25.91000 +0.00	25.91	25.91	25.91	19
07 Nov 12	25.91000 +0.00	25.91	25.91	25.91	33
06 Nov 12	25.91000 -0.09	26.00	25.91	26.00	192
05 Nov 12	26.00000 -0.18	26.18	25.98	26.18	1,064
02 Nov 12	26.18000 +0.03	26.18	26.15	26.15	81
01 Nov 12	26.15000 +0.00	26.15	26.15	26.15	1
31 Oct 12	26.15000 -0.15	26.30	26.15	26.30	254
30 Oct 12	26.30000 -0.19	26.49	26.25	26.49	571
29 Oct 12	26.49000 +0.00	26.49	26.49	26.49	1
26 Oct 12	26.49000 +0.01	26.49	26.48	26.48	188
25 Oct 12	26.48000 +0.00	26.48	26.48	26.48	37
24 Oct 12	26.48000 +0.04	26.48	26.44	26.44	664
23 Oct 12	26.44000 -0.01	26.45	26.44	26.45	170
22 Oct 12	26.45000 -0.50	27.00	26.45	26.95	2,030
19 Oct 12	26.95000 -0.45	27.40	26.95	27.40	1,169
18 Oct 12	27.40000 -0.05	27.46	27.40	27.45	1,070
17 Oct 12	27.45000 +0.06	27.45	27.39	27.40	601
16 Oct 12	27.39000 +0.05	27.39	27.25	27.35	2,503
15 Oct 12	27.34000 +0.14	27.50	27.10	27.29	9,264
12 Oct 12	27.20000 -0.10	27.30	27.10	27.30	1,368
11 Oct 12	27.30000 +0.05	27.30	27.30	27.30	101
10 Oct 12	27.25000 +0.00	27.25	27.25	27.25	289
09 Oct 12	27.25000 -0.30	27.56	27.10	27.55	1,174
08 Oct 12	27.55000 +0.10	27.55	27.20	27.55	3,020
05 Oct 12	27.45000 -0.03	27.48	27.15	27.48	961
04 Oct 12	27.48000 -0.06	27.53	27.48	27.49	899
03 Oct 12	27.54000 +0.05	27.55	27.48	27.49	653
02 Oct 12	27.49000 +0.14	27.50	27.05	27.35	839
01 Oct 12	27.35000 +0.70	27.35	26.75	26.75	1,103
28 Sep 12	26.65000 -0.10	26.75	26.65	26.75	181
27 Sep 12	26.75000 -0.40	27.25	26.50	27.25	1,267
26 Sep 12	27.15000 +1.10	28.30	26.95	26.95	7,035
25 Sep 12	26.05000 +0.01	26.05	26.04	26.04	576
24 Sep 12	26.04000 +0.04	26.04	26.00	26.00	173
21 Sep 12	26.00000 +0.00	26.00	26.00	26.00	1
20 Sep 12	26.00000 +0.05	26.00	25.95	25.95	5
19 Sep 12	25.95000 -0.05	26.00	25.95	26.00	277
18 Sep 12	26.00000 -0.15	26.15	26.00	26.15	771
17 Sep 12	26.15000 +0.10	26.15	26.05	26.05	501
14 Sep 12	26.05000 -0.05	26.10	26.05	26.10	751
13 Sep 12	26.10000 +0.00	26.10	26.10	26.10	38
12 Sep 12	26.10000 +0.00	26.10	26.10	26.10	1
11 Sep 12	26.10000 +0.00	26.10	26.10	26.10	83
10 Sep 12	26.10000 -0.50	26.60	26.10	26.60	731
07 Sep 12	26.60000 +0.20	26.60	26.40	26.40	501
06 Sep 12	26.40000 +0.40	26.40	26.00	26.00	501
05 Sep 12	26.00000 -0.84	26.84	25.90	26.84	2,227
04 Sep 12	26.84000 -0.01	26.95	26.84	26.85	302
03 Sep 12	26.85000 +0.50	26.85	26.35	26.35	301
31 Aug 12	26.35000 +0.00	26.35	26.35	26.35	1
30 Aug 12	26.35000 +0.00	26.35	26.35	26.35	1
29 Aug 12	26.35000 +0.00	26.35	26.35	26.35	1
28 Aug 12	26.35000 +0.00	26.35	26.35	26.35	1
27 Aug 12	26.35000 +0.00	26.35	26.35	26.35	101
24 Aug 12	26.35000 +0.00	26.35	26.35	26.35	1
23 Aug 12	26.35000 +0.00	26.35	26.35	26.35	1
22 Aug 12	26.35000 +0.15	26.35	26.20	26.20	171
21 Aug 12	26.20000 +0.00	26.20	26.20	26.20	46
20 Aug 12	26.20000 +0.10	26.20	26.10	26.10	245
17 Aug 12	26.10000 +0.00	26.10	26.10	26.10	78
16 Aug 12	26.10000 +0.00	26.10	26.10	26.10	1
15 Aug 12	26.10000 +0.00	26.10	26.10	26.10	1
14 Aug 12	26.10000 +0.00	26.10	26.10	26.10	101
13 Aug 12	26.10000 +0.00	26.25	26.10	26.25	501
10 Aug 12	26.10000 +0.00	26.10	26.10	26.10	1
09 Aug 12	26.10000 +0.00	26.10	26.10	26.10	1
08 Aug 12	26.10000 +0.00	26.10	26.10	26.10	55
07 Aug 12	26.10000 +0.10	26.10	26.00	26.00	51
06 Aug 12	26.00000 +0.15	26.00	25.85	25.85	400
03 Aug 12	25.85000 +0.05	25.85	25.80	25.80	3,476
02 Aug 12	25.80000 +0.45	25.80	25.35	25.35	670
01 Aug 12	25.35000 -0.44	25.85	25.15	25.79	1,042
31 Jul 12	25.79000 +0.64	25.79	25.30	25.48	625
30 Jul 12	25.15000 -0.22	25.38	25.15	25.37	817
27 Jul 12	25.37000 +0.00	25.37	25.37	25.37	677
26 Jul 12	25.37000 +0.07	25.37	25.30	25.30	4,262
25 Jul 12	25.30000 +0.00	25.31	25.10	25.30	615
24 Jul 12	25.30000 +0.10	25.30	25.20	25.20	559
23 Jul 12	25.20000 +0.10	25.20	25.10	25.10	476
20 Jul 12	25.10000 +0.05	25.10	25.05	25.05	691
19 Jul 12	25.05000 +0.00	25.05	25.05	25.05	1
18 Jul 12	25.05000 +0.01	25.05	25.04	25.04	3,202
17 Jul 12	25.04000 +0.00	25.04	25.04	25.04	1
16 Jul 12	25.04000 +0.00	25.04	25.04	25.04	1
13 Jul 12	25.04000 +0.00	25.04	25.04	25.04	51
12 Jul 12	25.04000 +0.00	25.04	25.04	25.04	1
11 Jul 12	25.04000 +0.00	25.04	25.04	25.04	1
10 Jul 12	25.04000 +0.00	25.04	25.04	25.04	151
09 Jul 12	25.04000 +0.00	25.04	25.04	25.04	1
06 Jul 12	25.04000 +0.00	25.04	25.04	25.04	1
05 Jul 12	25.04000 +0.01	25.04	25.03	25.03	171
04 Jul 12	25.03000 +0.01	25.03	25.02	25.02	201
03 Jul 12	25.02000 +0.00	25.02	25.02	25.02	1
02 Jul 12	25.02000 +0.01	25.02	25.01	25.01	262
29 Jun 12	25.01000 +0.00	25.01	25.01	25.01	1
28 Jun 12	25.01000 +0.01	25.01	25.01	25.01	43,082
27 Jun 12	25.00000 +0.20	25.20	25.00	25.00	514
26 Jun 12	24.80000 -0.50	25.30	24.41	24.41	471
25 Jun 12	25.30000 +0.00	25.30	25.30	25.30	52
22 Jun 12	25.30000 +0.00	25.30	25.30	25.30	1
21 Jun 12	25.30000 +0.00	25.30	25.30	25.30	1
20 Jun 12	25.30000 +0.00	25.30	25.30	25.30	1
19 Jun 12	25.30000 +0.00	25.30	25.30	25.30	1
18 Jun 12	25.30000 +0.00	25.30	25.30	25.30	1
15 Jun 12	25.30000 +0.05	25.30	25.24	25.24	201
14 Jun 12	25.25000 +0.08	25.25	25.16	25.16	8,051
13 Jun 12	25.17000 -0.01	25.17	25.17	25.17	191
12 Jun 12	25.18000 -0.21	25.38	25.18	25.38	541
11 Jun 12	25.39000 +0.00	25.39	25.39	25.39	51
08 Jun 12	25.39000 +0.00	25.39	25.39	25.39	51
07 Jun 12	25.39000 -0.08	25.47	25.39	25.47	756
06 Jun 12	25.47000 +0.00	25.47	25.47	25.47	1
05 Jun 12	25.47000 -0.03	25.50	25.47	25.50	401
04 Jun 12	25.50000 -0.01	25.50	25.50	25.50	301
01 Jun 12	25.51000 +0.01	25.51	25.49	25.50	879
31 May 12	25.50000 +0.00	25.50	25.50	25.50	251
30 May 12	25.50000 +0.00	25.50	25.50	25.50	284
29 May 12	25.50000 +0.00	25.50	25.49	25.50	605
28 May 12	25.50000 +0.00	25.50	25.50	25.50	1
25 May 12	25.50000 +0.00	25.50	25.50	25.50	183
24 May 12	25.50000 +0.00	25.50	25.50	25.50	1
23 May 12	25.50000 -0.15	25.65	24.00	25.65	956
22 May 12	25.65000 +0.00	25.65	25.65	25.65	1
21 May 12	25.65000 -0.20	25.85	25.65	25.65	570
18 May 12	25.85000 +0.00	25.85	25.85	25.85	126
17 May 12	25.85000 +0.00	25.85	25.85	25.85	1
16 May 12	25.85000 +0.00	25.85	25.85	25.85	1
15 May 12	25.85000 +0.00	25.85	25.85	25.85	1
14 May 12	25.85000 +0.00	25.85	25.85	25.85	1
11 May 12	25.85000 +0.00	25.85	25.85	25.85	1
10 May 12	25.85000 +0.00	25.85	25.85	25.85	1
09 May 12	25.85000 -0.05	25.90	25.85	25.90	25
08 May 12	25.90000 +0.00	25.90	25.90	25.90	96
07 May 12	25.90000 +0.00	25.90	25.90	25.90	1
04 May 12	25.90000 +0.10	25.90	25.80	25.80	121
03 May 12	25.80000 -0.65	26.45	25.60	26.45	461
02 May 12	26.45000 -1.34	27.79	26.15	27.79	1,190
30 Apr 12	27.79000 +0.00	27.79	27.79	27.79	1
27 Apr 12	27.79000 +0.00	27.79	27.79	27.79	301
26 Apr 12	27.79000 +0.00	27.79	27.79	27.79	1
25 Apr 12	27.79000 +0.00	27.79	27.79	27.79	1
24 Apr 12	27.79000 +0.00	27.79	27.79	27.79	1
23 Apr 12	27.79000 -0.01	27.80	27.79	27.80	20
20 Apr 12	27.80000 +0.00	27.80	27.80	27.80	1
19 Apr 12	27.80000 -0.38	28.18	27.80	28.18	191
18 Apr 12	28.18000 -0.14	28.32	28.00	28.32	431
17 Apr 12	28.32000 +0.00	28.32	28.32	28.32	1
16 Apr 12	28.32000 +0.00	28.34	28.32	28.32	176
13 Apr 12	28.32000 +0.00	28.32	28.32	28.32	1
12 Apr 12	28.32000 +0.00	28.32	28.32	28.32	1
11 Apr 12	28.32000 -0.01	28.33	28.32	28.33	14
10 Apr 12	28.33000 +0.00	28.33	28.33	28.33	101
05 Apr 12	28.33000 +0.00	28.33	28.33	28.33	1
04 Apr 12	28.33000 -0.01	28.34	28.33	28.34	17
03 Apr 12	28.34000 +0.00	28.34	28.34	28.34	13
02 Apr 12	28.34000 +0.00	28.34	28.34	28.34	1
30 Mar 12	28.34000 -0.01	28.35	28.34	28.35	31
29 Mar 12	28.35000 -0.09	28.44	28.35	28.44	101
28 Mar 12	28.44000 +0.00	28.44	28.44	28.44	1
27 Mar 12	28.44000 +0.00	28.47	28.44	28.44	129
26 Mar 12	28.44000 +0.00	28.44	28.44	28.44	1
23 Mar 12	28.44000 +0.00	28.44	28.44	28.44	1
22 Mar 12	28.44000 -0.01	28.45	28.44	28.45	11
21 Mar 12	28.45000 +0.00	28.45	28.45	28.45	41
20 Mar 12	28.45000 +0.00	28.45	28.45	28.45	146
19 Mar 12	28.45000 +0.00	28.45	28.45	28.45	23
16 Mar 12	28.45000 +0.01	28.45	28.45	28.45	1
15 Mar 12	28.44000 +0.00	28.44	28.44	28.44	1
14 Mar 12	28.44000 +0.29	28.44	28.15	28.15	351
13 Mar 12	28.15000 +0.00	28.15	28.15	28.15	1
12 Mar 12	28.15000 +0.00	28.15	28.15	28.15	1
09 Mar 12	28.15000 +0.00	28.15	28.15	28.15	11
08 Mar 12	28.15000 +0.00	28.15	28.15	28.15	1
07 Mar 12	28.15000 +0.00	28.15	28.15	28.15	1
06 Mar 12	28.15000 -0.20	28.35	28.15	28.35	321
05 Mar 12	28.35000 +0.00	28.35	28.35	28.35	1
02 Mar 12	28.35000 +0.00	28.35	28.35	28.35	1
01 Mar 12	28.35000 +0.00	28.35	28.35	28.35	1
29 Feb 12	28.35000 +0.00	28.35	28.35	28.35	1
28 Feb 12	28.35000 +0.00	28.35	28.35	28.35	1
27 Feb 12	28.35000 +0.00	28.35	28.35	28.35	1
24 Feb 12	28.35000 -0.15	28.50	28.35	28.50	361
23 Feb 12	28.50000 +0.70	28.50	27.80	27.80	501
22 Feb 12	27.80000 +0.00	27.80	27.80	27.80	1
21 Feb 12	27.80000 +0.00	27.80	27.80	27.80	251
20 Feb 12	27.80000 +0.00	27.80	27.80	27.80	51
17 Feb 12	27.80000 +1.20	28.50	26.60	26.60	1,093
16 Feb 12	26.60000 +0.00	26.60	26.60	26.60	1
15 Feb 12	26.60000 +0.00	26.60	26.60	26.60	1
14 Feb 12	26.60000 +0.00	26.60	26.60	26.60	1
13 Feb 12	26.60000 +0.00	26.60	26.60	26.60	1
10 Feb 12	26.60000 -0.80	27.39	26.60	27.39	141
09 Feb 12	27.40000 +0.00	27.40	27.40	27.40	61
08 Feb 12	27.40000 -1.20	28.60	26.10	28.60	3,126
07 Feb 12	28.60000 +0.00	28.60	28.60	28.60	1
06 Feb 12	28.60000 +0.00	28.60	28.60	28.60	51
03 Feb 12	28.60000 +0.00	28.60	28.60	28.60	1
02 Feb 12	28.60000 -0.36	28.96	28.60	28.96	221
01 Feb 12	28.96000 +0.36	28.96	28.60	28.60	3,379
31 Jan 12	28.60000 +0.40	28.60	28.20	28.20	41
30 Jan 12	28.20000 +0.00	28.40	28.20	28.20	1,411
27 Jan 12	28.20000 +0.00	28.60	28.20	28.20	191
26 Jan 12	28.20000 +0.29	28.20	27.91	27.91	161
25 Jan 12	27.91000 +0.14	27.91	27.78	27.78	387
24 Jan 12	27.77000 +0.17	27.78	27.60	27.60	2,585
23 Jan 12	27.60000 +0.10	27.60	27.50	27.50	437
20 Jan 12	27.50000 +0.35	27.80	27.15	27.15	562
19 Jan 12	27.15000 +0.10	27.15	27.15	27.15	21,851
18 Jan 12	27.05000 +0.00	27.05	27.05	27.05	1
17 Jan 12	27.05000 +0.00	27.05	27.05	27.05	126
16 Jan 12	27.05000 +0.00	27.05	27.05	27.05	1
13 Jan 12	27.05000 +0.04	27.05	27.01	27.01	61
12 Jan 12	27.01000 +0.01	27.01	27.00	27.00	461
11 Jan 12	27.00000 -0.05	27.20	27.00	27.05	370
10 Jan 12	27.05000 +0.05	27.05	27.00	27.00	26
09 Jan 12	27.00000 +0.00	27.00	27.00	27.00	1
06 Jan 12	27.00000 +0.00	27.00	27.00	27.00	1
05 Jan 12	27.00000 -0.14	27.14	27.00	27.14	581
04 Jan 12	27.14000 +0.00	27.14	27.14	27.14	1
03 Jan 12	27.14000 +0.00	27.14	27.14	27.14	91
02 Jan 12	27.14000 +0.01	27.14	27.13	27.13	169
30 Dec 11	27.13000 +0.23	27.13	26.75	26.90	156
29 Dec 11	26.90000 +0.00	26.90	26.90	26.90	1
28 Dec 11	26.90000 +0.37	27.01	26.53	26.53	146
27 Dec 11	26.53000 +0.00	26.53	26.53	26.53	1
23 Dec 11	26.53000 +0.00	26.53	26.53	26.53	1
22 Dec 11	26.53000 +0.00	26.53	26.53	26.53	1
21 Dec 11	26.53000 +0.43	27.00	26.10	26.10	1,366
20 Dec 11	26.10000 +0.01	26.10	26.09	26.09	136
19 Dec 11	26.09000 -0.10	26.68	26.09	26.19	943
16 Dec 11	26.19000 +0.84	26.19	25.35	25.35	911
15 Dec 11	25.35000 +0.35	25.35	25.01	25.01	471
14 Dec 11	25.00000 +0.00	25.00	25.00	25.00	551
13 Dec 11	25.00000 +0.00	25.00	25.00	25.00	1,086
12 Dec 11	25.00000 +0.00	25.00	25.00	25.00	51
09 Dec 11	25.00000 +0.00	25.00	25.00	25.00	106
08 Dec 11	25.00000 -0.20	25.15	25.00	25.15	551
07 Dec 11	25.20000 +0.00	25.35	25.20	25.20	761
06 Dec 11	25.20000 +0.00	25.20	25.20	25.20	311
05 Dec 11	25.20000 +0.30	25.20	24.95	24.95	1,636
02 Dec 11	24.90000 +0.10	24.90	24.80	24.80	3,051
01 Dec 11	24.80000 +0.00	24.85	24.79	24.79	1,144
30 Nov 11	24.80000 +0.00	24.80	24.80	24.80	51
29 Nov 11	24.80000 +0.00	24.80	24.80	24.80	61
28 Nov 11	24.80000 +0.05	24.80	24.75	24.75	51
25 Nov 11	24.75000 +0.00	24.75	24.75	24.75	1
24 Nov 11	24.75000 +0.80	24.75	23.95	23.95	289
23 Nov 11	23.95000 -0.85	24.80	23.95	24.80	525
22 Nov 11	24.80000 +0.00	24.80	24.80	24.80	261
21 Nov 11	24.80000 +0.05	24.80	24.70	24.75	2,963
18 Nov 11	24.75000 +0.00	24.75	24.75	24.75	121
17 Nov 11	24.75000 +0.00	24.75	24.75	24.75	151
16 Nov 11	24.75000 -0.21	24.81	24.75	24.76	1,612
15 Nov 11	24.96000 +0.01	24.96	24.95	24.95	201
14 Nov 11	24.95000 -0.37	25.29	24.81	25.29	486
11 Nov 11	25.32000 -0.17	25.50	25.00	25.49	1,611
10 Nov 11	25.49000 -0.26	25.70	25.45	25.70	741
09 Nov 11	25.75000 -0.02	25.77	25.75	25.77	111
08 Nov 11	25.77000 +0.07	25.77	25.70	25.70	271
07 Nov 11	25.70000 -0.07	25.77	25.70	25.77	261
04 Nov 11	25.77000 +0.02	25.77	25.75	25.75	251
03 Nov 11	25.75000 +0.00	25.75	25.75	25.75	501
02 Nov 11	25.75000 +0.07	25.75	25.68	25.68	26
01 Nov 11	25.68000 -0.02	25.70	25.68	25.70	151
31 Oct 11	25.70000 +0.09	25.70	25.61	25.61	548
28 Oct 11	25.61000 -0.13	25.74	25.61	25.74	843
27 Oct 11	25.74000 +0.00	25.74	25.70	25.74	3,459
26 Oct 11	25.74000 +0.00	25.74	25.74	25.74	75
25 Oct 11	25.74000 +0.01	25.74	25.73	25.73	427
24 Oct 11	25.73000 +0.02	25.73	25.71	25.71	791
21 Oct 11	25.71000 -0.01	25.72	25.71	25.72	241
20 Oct 11	25.72000 +0.01	25.72	25.71	25.71	151
19 Oct 11	25.71000 +0.01	25.71	25.70	25.70	212
18 Oct 11	25.70000 +0.18	25.70	25.52	25.52	985
17 Oct 11	25.52000 +0.02	25.71	25.50	25.50	1,142
14 Oct 11	25.50000 -0.21	25.71	25.50	25.71	1,354
13 Oct 11	25.71000 +0.27	25.71	25.49	25.49	52,214
12 Oct 11	25.44000 +0.00	25.44	25.40	25.44	301
11 Oct 11	25.44000 -0.01	25.44	25.44	25.44	51
10 Oct 11	25.45000 +0.00	25.45	25.45	25.45	1
07 Oct 11	25.45000 +0.00	25.49	25.30	25.45	23,704
06 Oct 11	25.45000 +0.15	25.45	25.30	25.30	401
05 Oct 11	25.30000 -0.41	25.71	25.30	25.71	567
04 Oct 11	25.71000 +0.00	25.71	25.71	25.71	41
03 Oct 11	25.71000 +0.00	25.71	25.71	25.71	123
30 Sep 11	25.71000 -0.29	26.00	25.71	26.00	701
29 Sep 11	26.00000 +0.00	26.00	26.00	26.00	73,001
28 Sep 11	26.00000 +0.00	26.10	26.00	26.00	793
27 Sep 11	26.00000 +0.22	26.01	25.70	25.78	1,124
26 Sep 11	25.78000 +0.00	25.78	25.78	25.78	51
23 Sep 11	25.78000 +0.00	25.78	25.78	25.78	11
22 Sep 11	25.78000 +0.00	25.78	25.78	25.78	31
21 Sep 11	25.78000 +0.00	25.78	25.78	25.78	111
20 Sep 11	25.78000 +0.00	25.78	25.78	25.78	13
19 Sep 11	25.78000 +0.00	25.78	25.78	25.78	19
16 Sep 11	25.78000 +0.00	25.78	25.78	25.78	15
15 Sep 11	25.78000 +0.00	25.78	25.78	25.78	1
14 Sep 11	25.78000 +0.00	25.78	25.78	25.78	1
13 Sep 11	25.78000 +0.00	25.78	25.78	25.78	55
12 Sep 11	25.78000 +0.00	25.78	25.78	25.78	1
09 Sep 11	25.78000 +0.00	25.78	25.78	25.78	1
08 Sep 11	25.78000 +0.18	25.78	25.60	25.60	101
07 Sep 11	25.60000 +0.00	25.78	25.60	25.60	333
06 Sep 11	25.60000 -0.45	26.05	25.60	26.05	797
05 Sep 11	26.05000 -0.30	26.35	26.05	26.35	211
02 Sep 11	26.35000 +0.05	26.35	26.20	26.30	801
01 Sep 11	26.30000 +0.00	26.30	26.30	26.30	1
31 Aug 11	26.30000 +0.00	26.30	26.30	26.30	1
30 Aug 11	26.30000 +0.00	26.30	26.30	26.30	1
29 Aug 11	26.30000 -0.01	26.31	26.30	26.31	126
26 Aug 11	26.31000 +0.00	26.31	26.31	26.31	1
25 Aug 11	26.31000 +0.61	26.31	26.31	26.31	1
24 Aug 11	25.70000 -0.80	26.50	25.70	26.50	101
23 Aug 11	26.50000 +0.00	26.50	26.50	26.50	1
22 Aug 11	26.50000 +0.00	26.50	26.50	26.50	201
19 Aug 11	26.50000 -0.14	26.50	26.50	26.50	96
18 Aug 11	26.64000 +0.00	26.64	26.64	26.64	1
17 Aug 11	26.64000 -0.01	26.64	26.64	26.64	1
16 Aug 11	26.65000 +0.15	26.65	26.00	26.50	161
15 Aug 11	26.50000 +0.00	26.50	26.50	26.50	1
12 Aug 11	26.50000 +0.40	26.50	26.00	26.10	786
11 Aug 11	26.10000 +0.00	26.10	26.10	26.10	261
10 Aug 11	26.10000 +0.00	26.20	26.10	26.10	437
09 Aug 11	26.10000 +0.00	26.10	26.10	26.10	401
08 Aug 11	26.10000 -0.14	26.10	25.70	25.70	389
05 Aug 11	26.24000 -0.01	26.30	25.00	26.00	1,518
04 Aug 11	26.25000 -0.45	27.00	26.25	27.00	378
03 Aug 11	26.70000 -0.30	27.00	26.70	27.00	548
02 Aug 11	27.00000 -0.30	27.31	27.00	27.31	306
01 Aug 11	27.30000 -0.35	27.67	27.30	27.67	475
29 Jul 11	27.65000 +0.01	27.85	27.64	27.70	347
28 Jul 11	27.64000 +0.00	27.64	27.60	27.64	122
27 Jul 11	27.64000 +0.00	27.64	27.63	27.64	189
26 Jul 11	27.64000 +0.00	27.64	27.64	27.64	1
25 Jul 11	27.64000 +0.00	27.64	27.64	27.64	251
22 Jul 11	27.64000 +0.09	27.64	27.55	27.55	57
21 Jul 11	27.55000 +0.55	27.55	27.01	27.01	288
20 Jul 11	27.00000 +0.00	27.00	27.00	27.00	101
19 Jul 11	27.00000 +0.00	27.00	27.00	27.00	37
18 Jul 11	27.00000 -0.41	27.41	27.00	27.41	446
15 Jul 11	27.41000 +0.00	27.41	27.41	27.41	46
14 Jul 11	27.41000 +0.00	27.41	27.41	27.41	1
13 Jul 11	27.41000 +0.01	27.41	27.41	27.41	1
12 Jul 11	27.40000 -0.57	27.98	27.40	27.98	653
11 Jul 11	27.97000 -0.01	27.98	27.97	27.98	307
08 Jul 11	27.98000 +0.00	27.98	27.98	27.98	53
07 Jul 11	27.98000 -0.27	28.24	27.98	28.24	49
04 Jul 11	28.25000 +0.35	28.25	27.91	27.91	1,201
01 Jul 11	27.90000 -0.10	28.00	27.90	28.00	286
30 Jun 11	28.00000 +0.00	28.00	28.00	28.00	56
29 Jun 11	28.00000 +0.00	28.00	28.00	28.00	1
28 Jun 11	28.00000 -0.25	28.25	27.96	28.25	302
27 Jun 11	28.25000 +0.30	28.25	28.25	28.25	201
24 Jun 11	27.95000 +0.00	27.95	27.95	27.95	201
23 Jun 11	27.95000 +0.10	28.21	27.95	28.07	410
22 Jun 11	27.85000 -0.15	28.00	27.75	28.00	351
21 Jun 11	28.00000 +0.00	28.00	28.00	28.00	101
20 Jun 11	28.00000 -1.01	28.11	28.00	28.11	751
17 Jun 11	29.01000 +0.16	29.01	29.01	29.01	1
16 Jun 11	28.85000 -0.15	29.00	28.75	29.00	137
15 Jun 11	29.00000 +0.60	29.00	29.00	29.00	912
14 Jun 11	28.40000 +0.19	28.49	28.40	28.49	235
13 Jun 11	28.21000 +0.06	28.21	28.15	28.15	385
10 Jun 11	28.15000 +0.00	28.15	28.15	28.15	408
09 Jun 11	28.15000 +0.00	28.15	28.15	28.15	33
08 Jun 11	28.15000 +0.00	28.16	28.15	28.16	51
07 Jun 11	28.15000 -0.05	28.20	28.15	28.20	451
06 Jun 11	28.20000 +0.05	28.20	28.14	28.15	90
03 Jun 11	28.15000 +0.00	28.20	28.15	28.15	104
02 Jun 11	28.15000 +0.16	28.15	27.92	27.99	151
01 Jun 11	27.99000 +0.00	27.99	27.99	27.99	11
31 May 11	27.99000 +0.01	27.99	27.50	27.98	362
30 May 11	27.98000 -0.02	27.98	27.98	27.98	21
27 May 11	28.00000 +0.45	28.00	27.56	27.56	66
26 May 11	27.55000 +0.00	27.55	27.55	27.55	1
25 May 11	27.55000 +0.00	27.56	27.55	27.56	501
24 May 11	27.55000 -0.71	28.40	27.55	28.26	871
23 May 11	28.26000 -0.21	28.50	28.00	28.47	685
20 May 11	28.47000 -0.04	28.52	28.47	28.52	563
19 May 11	28.51000 +0.00	28.51	28.51	28.51	211
18 May 11	28.51000 +0.00	28.51	28.51	28.51	31
17 May 11	28.51000 +0.01	28.51	28.51	28.51	51
16 May 11	28.50000 +0.00	28.50	28.50	28.50	1
13 May 11	28.50000 +0.00	28.50	28.50	28.50	51
12 May 11	28.50000 +0.00	28.50	28.50	28.50	1
11 May 11	28.50000 -0.50	29.00	28.50	28.99	1,205
10 May 11	29.00000 -0.24	29.24	28.75	29.24	1,125
09 May 11	29.24000 +0.23	29.29	29.01	29.01	7,858
06 May 11	29.01000 +0.10	29.01	28.93	28.93	173
05 May 11	28.91000 +0.01	29.37	28.91	28.91	168
04 May 11	28.90000 +0.49	29.12	28.41	28.41	1,001
03 May 11	28.41000 +1.02	28.41	27.40	27.40	1,442
02 May 11	27.39000 +0.69	27.39	26.72	26.72	1,092
29 Apr 11	26.70000 +0.01	26.70	26.69	26.69	261
28 Apr 11	26.69000 +0.69	26.70	26.09	26.09	10,978
27 Apr 11	26.00000 +0.00	26.00	25.70	26.00	1,200
26 Apr 11	26.00000 +0.00	26.00	26.00	26.00	171
21 Apr 11	26.00000 +0.00	26.00	26.00	26.00	191
20 Apr 11	26.00000 +0.10	26.00	25.91	25.91	51
19 Apr 11	25.90000 +0.00	25.90	25.90	25.90	66
18 Apr 11	25.90000 -0.10	26.00	25.90	26.00	101
15 Apr 11	26.00000 +0.00	26.00	26.00	26.00	1
14 Apr 11	26.00000 +0.00	26.00	26.00	26.00	1
13 Apr 11	26.00000 +0.00	26.01	26.00	26.01	183
12 Apr 11	26.00000 +0.00	26.01	26.00	26.00	276
11 Apr 11	26.00000 +0.00	26.01	26.00	26.01	51
08 Apr 11	26.00000 -0.28	26.28	26.00	26.28	278
07 Apr 11	26.28000 -0.44	26.28	25.83	26.26	407
06 Apr 11	26.72000 +0.00	26.72	26.00	26.72	810
05 Apr 11	26.72000 -0.01	26.73	26.72	26.73	51
04 Apr 11	26.73000 -0.01	26.74	26.73	26.74	34
01 Apr 11	26.74000 +0.01	26.74	26.74	26.74	1
31 Mar 11	26.73000 +0.00	26.73	26.73	26.73	1
30 Mar 11	26.73000 +0.21	26.73	26.52	26.52	510
29 Mar 11	26.52000 +0.20	26.52	26.32	26.32	229
28 Mar 11	26.32000 +0.52	26.33	26.32	26.33	101
25 Mar 11	25.80000 -0.31	26.32	25.80	26.11	1,399
24 Mar 11	26.11000 +0.59	26.11	26.11	26.11	1
23 Mar 11	25.52000 -1.07	26.59	25.52	26.59	4,304
22 Mar 11	26.59000 +0.59	26.59	25.80	26.00	2,431
21 Mar 11	26.00000 +0.01	26.00	25.99	25.99	1,221
18 Mar 11	25.99000 +0.00	25.99	25.99	25.99	1
17 Mar 11	25.99000 -0.01	25.99	25.99	25.99	1
16 Mar 11	26.00000 -0.05	26.20	26.00	26.00	295
15 Mar 11	26.05000 -0.50	26.76	26.00	26.76	832
14 Mar 11	26.55000 -0.34	26.89	26.55	26.84	387
11 Mar 11	26.89000 +0.00	26.89	26.60	26.89	101
10 Mar 11	26.89000 +0.00	26.89	26.89	26.89	1
09 Mar 11	26.89000 -0.13	27.02	26.61	27.02	186
08 Mar 11	27.02000 +0.01	27.02	27.01	27.01	101
07 Mar 11	27.01000 +0.01	27.01	27.00	27.00	66
04 Mar 11	27.00000 -0.03	27.00	26.89	26.89	41
03 Mar 11	27.03000 +0.00	27.03	27.03	27.03	21
02 Mar 11	27.03000 +0.15	27.03	26.88	26.88	51
01 Mar 11	26.88000 -0.02	26.91	26.60	26.91	313
28 Feb 11	26.90000 -0.28	27.18	26.90	27.18	265
25 Feb 11	27.18000 -0.32	27.50	27.18	27.50	78
24 Feb 11	27.50000 +0.20	27.79	26.80	27.29	281
23 Feb 11	27.30000 +0.40	27.30	26.85	26.90	104
22 Feb 11	26.90000 -0.09	26.99	26.90	26.99	30
21 Feb 11	26.99000 -0.01	27.00	26.99	27.00	194
18 Feb 11	27.00000 +0.00	27.00	27.00	27.00	1
17 Feb 11	27.00000 +0.00	27.01	27.00	27.01	69
16 Feb 11	27.00000 +0.00	27.00	27.00	27.00	129
15 Feb 11	27.00000 -0.20	27.20	27.00	27.20	36
14 Feb 11	27.20000 +0.20	27.20	27.00	27.00	237
11 Feb 11	27.00000 +0.29	27.00	26.71	26.71	425
10 Feb 11	26.71000 +0.00	26.71	26.71	26.71	38
09 Feb 11	26.71000 -0.09	26.80	26.70	26.80	314
08 Feb 11	26.80000 -0.10	26.90	26.80	26.90	219
07 Feb 11	26.90000 -0.07	26.94	26.70	26.94	353
04 Feb 11	26.97000 +0.00	26.97	26.96	26.96	31
03 Feb 11	26.97000 +0.00	26.97	26.97	26.97	36
02 Feb 11	26.97000 -0.35	27.32	26.97	27.32	103
01 Feb 11	27.32000 +0.00	27.32	27.15	27.32	209
31 Jan 11	27.32000 -0.62	27.94	27.32	27.33	1,373
28 Jan 11	27.94000 +0.00	27.94	27.85	27.85	937
27 Jan 11	27.94000 +0.00	27.94	27.94	27.94	1
26 Jan 11	27.94000 -0.01	27.95	27.32	27.94	1,251
25 Jan 11	27.95000 +0.00	27.95	27.94	27.94	281
24 Jan 11	27.95000 +0.01	27.95	27.95	27.95	5
21 Jan 11	27.94000 +0.29	27.94	27.56	27.65	624
20 Jan 11	27.65000 +0.15	28.87	27.56	27.56	1,836
19 Jan 11	27.50000 +0.00	27.50	26.73	27.49	86
18 Jan 11	27.50000 +0.50	27.50	27.00	27.00	411
17 Jan 11	27.00000 -0.04	27.35	26.85	27.35	1,101
14 Jan 11	27.04000 +0.00	27.04	27.04	27.04	1
13 Jan 11	27.04000 +0.18	27.04	26.86	26.86	6
12 Jan 11	26.86000 +1.15	28.07	25.91	25.91	1,782
11 Jan 11	25.71000 -0.29	26.00	25.71	26.00	201
10 Jan 11	26.00000 +0.00	26.00	25.50	26.00	421
07 Jan 11	26.00000 +0.50	26.00	25.49	25.55	636
06 Jan 11	25.50000 -1.36	26.99	25.50	26.87	2,768
05 Jan 11	26.86000 +0.74	26.86	26.13	26.13	331
04 Jan 11	26.12000 -0.33	26.47	26.12	26.47	141
03 Jan 11	26.45000 -0.01	26.45	26.45	26.45	1
31 Dec 10	26.46000 +0.54	26.46	25.92	25.92	196
30 Dec 10	25.92000 +0.02	26.00	25.91	25.91	125
29 Dec 10	25.90000 +0.00	26.00	25.90	25.90	189
28 Dec 10	25.90000 +0.09	26.00	25.82	25.82	131
27 Dec 10	25.81000 -0.19	26.00	25.81	26.00	66
24 Dec 10	26.00000 +0.00	26.00	26.00	26.00	42
23 Dec 10	26.00000 +0.00	26.00	26.00	26.00	118
22 Dec 10	26.00000 +0.00	26.00	25.81	26.00	203
21 Dec 10	26.00000 -0.18	26.19	25.70	26.18	805
20 Dec 10	26.18000 +0.64	26.18	25.50	25.55	326
17 Dec 10	25.54000 +0.39	25.54	25.17	25.18	286
16 Dec 10	25.15000 +0.10	25.15	25.15	25.15	326
15 Dec 10	25.05000 +0.39	25.05	24.67	24.67	1,307
14 Dec 10	24.66000 -0.13	24.82	24.66	24.79	194
13 Dec 10	24.79000 +0.09	24.79	24.70	24.70	199
10 Dec 10	24.70000 -0.05	24.76	24.38	24.74	662
09 Dec 10	24.75000 +0.65	24.75	24.11	24.11	379
08 Dec 10	24.10000 +0.04	24.11	24.06	24.06	320
07 Dec 10	24.06000 -0.29	24.64	24.06	24.35	345
06 Dec 10	24.35000 +0.40	24.35	23.96	23.96	1,217
03 Dec 10	23.95000 +0.78	24.35	23.18	23.18	1,818
02 Dec 10	23.17000 +0.76	23.17	22.41	22.41	810
01 Dec 10	22.41000 +0.12	22.41	22.25	22.29	561
30 Nov 10	22.29000 +0.26	22.36	22.04	22.04	574
29 Nov 10	22.03000 +0.03	22.36	22.03	22.36	406
26 Nov 10	22.00000 +0.50	22.00	21.90	21.99	74,512
25 Nov 10	21.50000 +0.19	21.50	21.26	21.31	26,239
24 Nov 10	21.31000 -0.09	21.41	21.26	21.41	141
23 Nov 10	21.40000 -0.13	21.53	21.40	21.53	201
22 Nov 10	21.53000 +0.53	21.53	21.11	21.35	1,528
19 Nov 10	21.00000 +0.00	21.17	21.00	21.17	276
18 Nov 10	21.00000 +0.00	21.00	21.00	21.00	69
17 Nov 10	21.00000 -0.18	21.18	21.00	21.18	3,175
16 Nov 10	21.18000 -0.17	21.35	20.90	21.35	195
15 Nov 10	21.35000 +0.00	21.35	21.35	21.35	1
12 Nov 10	21.35000 -0.22	21.57	21.33	21.57	509
11 Nov 10	21.57000 +0.00	21.57	21.57	21.57	151
10 Nov 10	21.57000 +0.05	21.57	21.48	21.52	1,396
09 Nov 10	21.52000 +0.07	21.52	21.45	21.45	141
08 Nov 10	21.45000 -0.05	21.60	21.45	21.51	881
05 Nov 10	21.50000 +0.00	21.83	21.00	21.51	3,138
04 Nov 10	21.50000 +0.00	21.61	21.30	21.50	10,096
03 Nov 10	21.50000 +0.05	21.51	21.50	21.51	3,313
02 Nov 10	21.45000 -0.16	21.61	21.20	21.61	2,059
01 Nov 10	21.61000 +0.01	21.61	21.60	21.60	101
29 Oct 10	21.60000 +0.00	21.60	21.60	21.60	1
28 Oct 10	21.60000 +0.10	21.60	21.49	21.50	184
27 Oct 10	21.50000 -0.20	21.70	21.38	21.70	557
26 Oct 10	21.70000 -0.04	21.80	21.68	21.75	748
25 Oct 10	21.74000 +0.00	21.74	21.74	21.74	1
22 Oct 10	21.74000 +0.00	21.74	21.74	21.74	56
21 Oct 10	21.74000 +0.03	22.00	21.74	21.75	265
20 Oct 10	21.71000 -0.29	22.00	21.70	21.99	705
19 Oct 10	22.00000 +0.00	22.00	21.99	21.99	101
18 Oct 10	22.00000 +0.30	22.00	21.71	21.71	3,215
15 Oct 10	21.70000 -0.30	22.00	21.70	21.99	121
14 Oct 10	22.00000 +0.00	22.00	21.99	21.99	47
13 Oct 10	22.00000 +0.15	22.00	21.90	21.90	134
12 Oct 10	21.85000 -0.65	22.50	21.40	22.50	2,878
11 Oct 10	22.50000 +0.20	22.50	22.31	22.31	787
08 Oct 10	22.30000 -0.72	23.02	22.26	23.02	3,840
07 Oct 10	23.02000 -0.03	23.03	22.85	23.00	485
06 Oct 10	23.05000 +0.05	23.09	23.05	23.09	126
05 Oct 10	23.00000 -0.24	23.20	23.00	23.19	1,106
04 Oct 10	23.24000 -0.11	23.24	23.24	23.24	471
01 Oct 10	23.35000 +0.00	23.35	23.34	23.34	491
30 Sep 10	23.35000 -0.04	23.40	23.35	23.40	18
29 Sep 10	23.39000 +0.19	23.74	23.00	23.40	7,493
28 Sep 10	23.20000 +0.05	23.20	22.99	23.16	613
27 Sep 10	23.15000 +0.64	23.15	22.70	22.70	1,901
24 Sep 10	22.51000 -0.49	23.00	22.51	23.00	301
23 Sep 10	23.00000 +0.00	23.00	23.00	23.00	1
22 Sep 10	23.00000 +0.00	23.00	23.00	23.00	251
21 Sep 10	23.00000 -0.02	23.25	23.00	23.25	495
20 Sep 10	23.02000 +0.66	23.02	22.36	22.36	347
17 Sep 10	22.36000 +0.11	22.36	22.24	22.24	29
16 Sep 10	22.25000 -0.01	22.26	22.25	22.26	23
15 Sep 10	22.26000 +0.26	22.26	22.26	22.26	1
14 Sep 10	22.00000 -0.25	22.25	22.00	22.25	126
13 Sep 10	22.25000 +0.41	22.36	21.40	21.91	3,055
10 Sep 10	21.84000 +0.00	21.85	21.84	21.85	31
09 Sep 10	21.84000 +0.01	21.84	21.83	21.83	451
08 Sep 10	21.83000 -0.05	21.83	21.83	21.83	1
07 Sep 10	21.88000 -0.37	22.25	21.50	22.25	246
06 Sep 10	22.25000 +0.04	22.36	22.20	22.20	566
03 Sep 10	22.21000 +0.00	22.21	22.21	22.21	1
02 Sep 10	22.21000 +0.01	22.21	22.21	22.21	1
01 Sep 10	22.20000 -0.28	22.48	22.20	22.48	89
31 Aug 10	22.48000 -0.39	22.87	21.25	22.87	1,162
30 Aug 10	22.87000 +0.00	22.87	22.87	22.87	8
27 Aug 10	22.87000 +0.21	22.87	22.66	22.66	41
26 Aug 10	22.66000 +0.01	22.66	22.66	22.66	1
25 Aug 10	22.65000 -0.22	22.87	22.65	22.87	65
24 Aug 10	22.87000 +0.00	22.87	22.87	22.87	1
23 Aug 10	22.87000 -0.13	22.87	22.87	22.87	1
20 Aug 10	23.00000 +0.01	23.00	22.99	22.99	151
19 Aug 10	22.99000 +0.00	22.99	22.99	22.99	1
18 Aug 10	22.99000 -0.01	22.99	22.99	22.99	1
17 Aug 10	23.00000 +0.00	23.00	23.00	23.00	48
16 Aug 10	23.00000 +0.00	23.00	23.00	23.00	1
13 Aug 10	23.00000 -0.17	23.01	22.00	23.01	1,271
12 Aug 10	23.17000 -0.10	23.28	23.17	23.27	197
11 Aug 10	23.27000 +0.00	23.27	23.27	23.27	1
10 Aug 10	23.27000 -0.01	23.27	23.27	23.27	1
09 Aug 10	23.28000 +0.01	23.28	23.27	23.27	266
06 Aug 10	23.27000 -0.02	23.27	23.27	23.27	51
05 Aug 10	23.29000 +0.23	23.29	23.07	23.07	65
04 Aug 10	23.06000 +0.01	23.06	23.05	23.05	101
03 Aug 10	23.05000 +0.00	23.05	23.05	23.05	1
02 Aug 10	23.05000 +0.04	23.05	23.05	23.05	191
30 Jul 10	23.01000 +0.01	23.01	23.01	23.01	1
29 Jul 10	23.00000 +0.00	23.00	22.58	22.98	258
28 Jul 10	23.00000 -1.09	24.10	22.36	24.09	2,551
27 Jul 10	24.09000 +0.09	24.10	24.09	24.10	91
26 Jul 10	24.00000 +0.00	24.15	24.00	24.00	2,001
23 Jul 10	24.00000 +0.00	24.00	23.98	23.98	251
22 Jul 10	24.00000 +0.00	24.00	23.99	23.99	76
21 Jul 10	24.00000 +0.00	24.00	23.99	23.99	51
20 Jul 10	24.00000 +0.00	24.00	24.00	24.00	101
19 Jul 10	24.00000 +0.00	24.00	24.00	24.00	169
16 Jul 10	24.00000 +0.00	24.00	23.99	23.99	51
15 Jul 10	24.00000 +0.00	24.00	23.99	23.99	201
14 Jul 10	24.00000 +0.00	24.00	23.99	23.99	101
13 Jul 10	24.00000 +0.00	24.00	24.00	24.00	50
12 Jul 10	24.00000 +0.00	24.00	24.00	24.00	50
09 Jul 10	24.00000 -0.20	24.20	24.00	24.20	246
08 Jul 10	24.20000 +0.20	24.20	24.00	24.00	730
07 Jul 10	24.00000 -0.20	24.00	24.00	24.00	633
06 Jul 10	24.20000 +0.17	24.25	23.90	24.25	826
05 Jul 10	24.03000 +0.01	24.03	24.03	24.03	1
02 Jul 10	24.02000 +0.00	24.03	24.02	24.02	600
01 Jul 10	24.02000 +0.02	24.02	23.99	23.99	401
30 Jun 10	24.00000 +0.89	24.00	23.12	23.12	751
29 Jun 10	23.11000 +0.00	23.12	23.11	23.11	244
28 Jun 10	23.11000 -0.01	23.14	23.11	23.12	69
25 Jun 10	23.12000 +0.01	23.12	23.12	23.12	1
24 Jun 10	23.11000 +0.11	23.14	23.01	23.01	141
23 Jun 10	23.00000 +0.43	23.00	22.43	22.57	7,536
22 Jun 10	22.57000 +0.21	22.57	22.36	22.36	144
21 Jun 10	22.36000 +0.00	22.36	22.36	22.36	1
18 Jun 10	22.36000 +0.00	22.36	22.36	22.36	51
17 Jun 10	22.36000 +0.37	22.36	21.99	22.00	156
16 Jun 10	21.99000 +0.03	21.99	21.96	21.96	36
15 Jun 10	21.96000 +0.23	21.96	21.96	21.96	86
14 Jun 10	21.73000 +0.00	21.73	21.73	21.73	47
11 Jun 10	21.73000 +0.23	21.73	21.61	21.61	83
10 Jun 10	21.50000 +0.00	21.50	21.50	21.50	26
09 Jun 10	21.50000 +0.15	21.50	21.35	21.35	101
08 Jun 10	21.35000 +0.00	21.35	21.35	21.35	51
07 Jun 10	21.35000 +0.35	21.35	21.10	21.10	323
04 Jun 10	21.00000 +0.00	21.00	21.00	21.00	151
03 Jun 10	21.00000 +0.40	21.00	20.65	20.65	231
02 Jun 10	20.60000 +0.06	20.60	20.54	20.54	6,154
01 Jun 10	20.54000 +0.02	20.54	20.53	20.53	51
31 May 10	20.52000 -0.02	20.54	20.52	20.54	276
28 May 10	20.54000 +0.18	20.54	20.36	20.36	1
27 May 10	20.36000 +0.01	20.36	20.36	20.36	1
26 May 10	20.35000 +0.00	20.35	20.35	20.35	1
25 May 10	20.35000 +0.00	20.35	20.35	20.35	1
24 May 10	20.35000 +0.05	20.35	20.35	20.35	1
21 May 10	20.30000 -0.06	20.35	20.30	20.35	46
20 May 10	20.36000 +0.06	20.36	20.31	20.31	36
19 May 10	20.30000 -0.05	20.35	20.30	20.35	5,031
18 May 10	20.35000 +0.05	20.35	20.30	20.30	31
17 May 10	20.30000 +0.05	20.30	20.30	20.30	201
14 May 10	20.25000 +0.00	20.25	20.25	20.25	1
13 May 10	20.25000 +0.00	20.25	20.25	20.25	2
12 May 10	20.25000 +0.01	20.25	20.25	20.25	15
11 May 10	20.24000 +0.00	20.24	20.24	20.24	1
10 May 10	20.24000 +0.00	20.24	20.24	20.24	1
07 May 10	20.24000 +0.00	20.24	20.24	20.24	1
06 May 10	20.24000 +0.00	20.24	20.24	20.24	1
05 May 10	20.24000 +0.00	20.24	20.24	20.24	101
04 May 10	20.24000 +0.00	20.24	20.24	20.24	36
03 May 10	20.24000 +0.01	20.24	20.24	20.24	51
30 Apr 10	20.23000 +0.00	20.23	20.23	20.23	1
29 Apr 10	20.23000 +0.00	20.23	20.23	20.23	1
28 Apr 10	20.23000 +0.00	20.23	20.23	20.23	45
27 Apr 10	20.23000 +0.00	20.23	20.23	20.23	1
26 Apr 10	20.23000 +0.00	20.23	20.23	20.23	1
23 Apr 10	20.23000 +0.00	20.23	20.23	20.23	1
22 Apr 10	20.23000 +0.00	20.23	20.23	20.23	1
21 Apr 10	20.23000 +0.00	20.23	20.23	20.23	1
20 Apr 10	20.23000 +0.00	20.23	20.23	20.23	1
19 Apr 10	20.23000 +0.00	20.23	20.23	20.23	1
16 Apr 10	20.23000 +0.00	20.23	20.23	20.23	1
15 Apr 10	20.23000 +0.00	20.23	20.23	20.23	1
14 Apr 10	20.23000 +0.00	20.23	20.23	20.23	1
13 Apr 10	20.23000 +0.00	20.23	20.23	20.23	1
12 Apr 10	20.23000 +0.00	20.23	20.23	20.23	1
09 Apr 10	20.23000 +0.18	20.23	20.23	20.23	101
08 Apr 10	20.05000 +0.00	20.05	20.05	20.05	1
07 Apr 10	20.05000 +0.00	20.05	20.05	20.05	1
06 Apr 10	20.05000 +0.03	20.05	20.05	20.05	161
01 Apr 10	20.02000 +0.00	20.02	20.02	20.02	1
31 Mar 10	20.02000 +0.00	20.02	20.02	20.02	99
30 Mar 10	20.02000 +0.01	20.02	20.02	20.02	1
29 Mar 10	20.01000 +0.00	20.01	20.01	20.01	64
26 Mar 10	20.01000 +0.00	20.01	20.01	20.01	901
25 Mar 10	20.01000 -0.23	20.01	20.01	20.01	450
24 Mar 10	20.24000 +0.00	20.24	20.24	20.24	1
23 Mar 10	20.24000 -0.01	20.24	20.24	20.24	220
22 Mar 10	20.25000 +0.00	20.25	20.25	20.25	91
19 Mar 10	20.25000 +0.00	20.25	20.25	20.25	25
18 Mar 10	20.25000 +0.00	20.25	20.25	20.25	33
17 Mar 10	20.25000 +0.00	20.25	20.25	20.25	55
16 Mar 10	20.25000 +0.00	20.25	20.25	20.25	38
15 Mar 10	20.25000 +0.00	20.25	20.25	20.25	156
12 Mar 10	20.25000 +0.00	20.25	20.25	20.25	94
11 Mar 10	20.25000 +0.00	20.25	20.25	20.25	46
10 Mar 10	20.25000 +0.00	20.25	20.25	20.25	1
09 Mar 10	20.25000 +0.00	20.25	20.25	20.25	1
08 Mar 10	20.25000 +0.00	20.25	20.25	20.25	1
05 Mar 10	20.25000 +0.00	20.25	20.25	20.25	1
04 Mar 10	20.25000 +0.00	20.25	20.25	20.25	581
03 Mar 10	20.25000 +0.00	20.25	20.25	20.25	1
02 Mar 10	20.25000 +0.00	20.25	20.25	20.25	1
01 Mar 10	20.25000 +0.00	20.25	20.25	20.25	1
26 Feb 10	20.25000 +0.00	20.25	20.25	20.25	1
25 Feb 10	20.25000 +0.00	20.25	20.25	20.25	1
24 Feb 10	20.25000 +0.00	20.25	20.25	20.25	1
23 Feb 10	20.25000 +0.01	20.25	20.25	20.25	1
22 Feb 10	20.24000 -0.16	20.24	20.24	20.24	561
19 Feb 10	20.40000 +0.13	20.40	20.40	20.40	201
18 Feb 10	20.27000 +0.00	20.27	20.27	20.27	57
17 Feb 10	20.27000 +0.00	20.27	20.27	20.27	70
16 Feb 10	20.27000 -0.06	20.27	20.27	20.27	370
15 Feb 10	20.33000 +0.00	20.33	20.33	20.33	1
12 Feb 10	20.33000 +0.00	20.33	20.33	20.33	251
11 Feb 10	20.33000 +0.06	20.33	20.33	20.33	51
10 Feb 10	20.27000 +0.00	20.27	20.27	20.27	1
09 Feb 10	20.27000 +0.01	20.27	20.27	20.27	101
08 Feb 10	20.26000 +0.00	20.26	20.26	20.26	81
05 Feb 10	20.26000 +0.01	20.26	20.26	20.26	1
04 Feb 10	20.25000 +0.00	20.25	20.25	20.25	151
03 Feb 10	20.25000 +0.00	20.25	20.25	20.25	251
02 Feb 10	20.25000 +0.00	20.25	20.25	20.25	1
01 Feb 10	20.25000 +0.00	20.25	20.25	20.25	71
29 Jan 10	20.25000 +0.00	20.25	20.25	20.25	81
28 Jan 10	20.25000 +0.00	20.25	20.25	20.25	474
27 Jan 10	20.25000 -0.01	20.25	20.25	20.25	191
26 Jan 10	20.26000 +0.00	20.26	20.26	20.26	1
25 Jan 10	20.26000 +0.24	20.26	20.26	20.26	159
22 Jan 10	20.02000 +0.00	20.02	20.02	20.02	1
21 Jan 10	20.02000 +0.00	20.02	20.02	20.02	1
20 Jan 10	20.02000 +0.00	20.02	20.02	20.02	51
19 Jan 10	20.02000 +0.02	20.02	20.02	20.02	1
18 Jan 10	20.00000 +0.00	20.00	20.00	20.00	133
15 Jan 10	20.00000 -0.88	20.00	20.00	20.00	269
14 Jan 10	20.88000 +0.00	20.88	20.88	20.88	103
13 Jan 10	20.88000 +0.38	20.88	20.88	20.88	281
12 Jan 10	20.50000 +0.75	20.50	20.50	20.50	301
11 Jan 10	19.75000 +0.16	19.75	19.75	19.75	101
08 Jan 10	19.59000 +0.14	19.59	19.59	19.59	651
07 Jan 10	19.45000 +0.00	19.45	19.45	19.45	1
06 Jan 10	19.45000 +0.00	19.45	19.45	19.45	1
05 Jan 10	19.45000 +0.00	19.45	19.45	19.45	31
04 Jan 10	19.45000 +0.00	19.45	19.45	19.45	1
31 Dec 09	19.45000 +0.01	19.45	19.45	19.45	1
30 Dec 09	19.44000 +0.00	19.44	19.44	19.44	71
29 Dec 09	19.44000 +0.00	19.44	19.44	19.44	1
28 Dec 09	19.44000 +0.00	19.44	19.44	19.44	27

Sidetrade SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	191.20000 +6.20	192.00	183.20	185.00	2,501
19 Oct 26	185.00000 +6.00	186.00	180.20	180.80	3,305
16 Oct 26	179.00000 -3.60	185.20	179.00	182.80	783
15 Oct 26	182.60001 +2.20	185.80	179.40	180.60	966
14 Oct 26	180.39999 +0.60	182.60	178.40	180.00	635
13 Oct 26	179.80000 -2.20	183.00	178.00	181.40	837
12 Oct 26	182.00000 -0.60	183.00	180.40	182.40	580
09 Oct 26	182.60001 +2.40	184.20	180.20	180.20	599
08 Oct 26	180.20000 -4.80	187.00	180.20	185.20	1,033
07 Oct 26	185.00000 -8.20	193.80	185.00	193.20	2,733
06 Oct 26	193.20000 +0.60	194.80	192.80	192.80	585
05 Oct 26	192.60001 -1.00	195.80	192.60	193.60	953
02 Oct 26	193.60001 -3.40	196.80	192.00	196.80	788
01 Oct 26	197.00000 +2.80	197.00	192.20	193.40	914
30 Sep 26	194.20000 +0.60	195.00	192.40	193.40	624
29 Sep 26	193.60001 -0.60	196.80	191.80	194.00	1,572
28 Sep 26	194.20000 +3.20	197.20	189.60	191.00	958
25 Sep 26	191.00000 -1.20	194.60	188.00	191.60	1,482
24 Sep 26	192.20000 +5.20	193.40	187.80	188.40	1,640
23 Sep 26	187.00000 +4.20	196.60	177.20	187.00	10,914
22 Sep 26	182.80000 -0.20	186.00	182.80	183.00	1,038
21 Sep 26	183.00000 +3.00	187.00	179.20	179.20	729
18 Sep 26	180.00000 +0.60	182.00	179.20	179.20	379
17 Sep 26	179.39999 -1.20	181.20	177.20	180.60	1,090
16 Sep 26	180.60001 -1.40	182.20	179.60	182.20	294
15 Sep 26	182.00000 -1.20	182.80	178.20	181.80	656
14 Sep 26	183.20000 -3.40	185.00	181.00	185.00	482
11 Sep 26	186.60001 +3.00	186.60	183.40	183.80	308
10 Sep 26	183.60001 +0.40	183.60	182.20	183.20	419
09 Sep 26	183.20000 -3.80	187.00	182.00	187.00	1,260
08 Sep 26	187.00000 -5.20	193.00	186.20	193.00	426
07 Sep 26	192.20000 -3.00	195.20	187.00	195.20	1,439
04 Sep 26	195.20000 -7.80	202.00	195.20	202.00	1,971
03 Sep 26	203.00000 +8.20	203.00	194.80	194.80	1,707
02 Sep 26	194.80000 -1.60	196.00	193.20	195.60	640
01 Sep 26	196.39999 +0.60	198.00	194.40	197.00	904
31 Aug 26	195.80000 +3.80	198.20	191.20	192.60	1,387
28 Aug 26	192.00000 -0.60	193.60	190.20	193.60	636
27 Aug 26	192.60001 +0.60	194.60	190.00	192.00	704
26 Aug 26	192.00000 -3.00	194.60	185.20	194.60	1,335
25 Aug 26	195.00000 -1.40	200.50	192.20	196.40	1,112
24 Aug 26	196.39999 -0.80	198.00	196.20	197.40	267
21 Aug 26	197.20000 -0.80	198.60	193.00	198.00	1,309
20 Aug 26	198.00000 +0.60	201.00	196.20	197.40	728
19 Aug 26	197.39999 -0.60	200.50	196.20	198.00	1,047
18 Aug 26	198.00000 +1.00	202.50	196.80	196.80	414
17 Aug 26	197.00000 -2.60	200.50	196.60	199.60	1,030
14 Aug 26	199.60001 -0.40	204.00	199.20	200.00	808
13 Aug 26	200.00000 -3.00	205.00	199.80	203.50	547
12 Aug 26	203.00000 +2.50	204.00	196.20	200.50	1,142
11 Aug 26	200.50000 -1.50	202.00	200.00	202.00	222
10 Aug 26	202.00000 +0.00	202.00	199.00	201.00	539
07 Aug 26	202.00000 -1.00	202.50	199.60	201.00	654
06 Aug 26	203.00000 +1.50	203.00	199.00	201.50	602
05 Aug 26	201.50000 -1.00	204.00	200.00	203.00	559
04 Aug 26	202.50000 +1.50	206.50	197.60	202.00	2,551
03 Aug 26	201.00000 -1.50	204.50	190.60	201.00	2,289
31 Jul 26	202.50000 -3.50	209.00	202.50	206.50	809
30 Jul 26	206.00000 -1.50	209.50	204.00	208.00	1,359
29 Jul 26	207.50000 -13.50	219.50	207.00	219.50	1,464
28 Jul 26	221.00000 +1.50	221.00	210.50	220.00	5,448
27 Jul 26	219.50000 +15.50	222.50	206.50	206.50	4,612
24 Jul 26	204.00000 +10.60	206.50	193.40	193.40	2,157
23 Jul 26	193.39999 -6.60	202.50	193.40	199.00	2,778
22 Jul 26	200.00000 +23.00	200.00	178.20	179.20	14,217
21 Jul 26	177.00000 +7.20	178.00	170.40	170.40	8,024
20 Jul 26	169.80000 -2.00	172.00	164.00	171.20	1,854
17 Jul 26	171.80000 +0.00	173.60	168.80	172.40	1,199
16 Jul 26	171.80000 -4.60	176.40	169.00	176.20	1,193
15 Jul 26	176.39999 +1.80	177.20	173.00	174.60	1,130
14 Jul 26	174.60001 +1.20	175.20	170.00	173.60	1,148
13 Jul 26	173.39999 -1.80	175.00	172.40	175.00	546
10 Jul 26	175.20000 -0.80	177.40	174.60	175.80	607
09 Jul 26	176.00000 -1.20	177.40	168.00	177.40	1,505
08 Jul 26	177.20000 +6.20	177.60	171.60	171.60	1,194
07 Jul 26	171.00000 -6.00	177.00	170.40	177.00	1,027
06 Jul 26	177.00000 -2.20	179.40	175.80	179.00	1,267
03 Jul 26	179.20000 -1.20	183.40	178.40	180.60	2,628
02 Jul 26	180.39999 +3.00	182.00	176.80	176.80	1,842
01 Jul 26	177.39999 +3.00	181.00	171.00	173.80	3,572
30 Jun 26	174.39999 +5.20	175.80	168.20	169.40	1,340
29 Jun 26	169.20000 -3.80	173.20	167.00	173.20	1,402
26 Jun 26	173.00000 +6.60	173.00	165.00	166.40	983
25 Jun 26	166.39999 +2.40	166.40	163.80	163.80	1,253
24 Jun 26	164.00000 +1.40	164.00	159.80	162.60	831
23 Jun 26	162.60001 +5.60	163.80	156.00	156.40	1,405
22 Jun 26	157.00000 -3.00	164.60	155.40	164.60	1,858
19 Jun 26	160.00000 +5.00	161.40	152.60	154.00	1,539
18 Jun 26	155.00000 -11.40	165.80	148.60	165.00	4,214
17 Jun 26	166.39999 -1.40	167.60	165.00	167.60	445
16 Jun 26	167.80000 -1.80	173.60	165.40	169.40	2,497
15 Jun 26	169.60001 +4.40	171.80	164.80	164.80	1,403
12 Jun 26	165.20000 +0.20	166.60	165.20	165.40	551
11 Jun 26	165.00000 -2.80	167.40	165.00	167.40	707
10 Jun 26	167.80000 -5.40	172.80	161.00	171.60	2,730
09 Jun 26	173.20000 -0.20	174.60	171.40	174.60	1,352
08 Jun 26	173.39999 +1.40	174.40	171.20	171.60	1,304
05 Jun 26	172.00000 -6.00	181.20	172.00	178.40	1,804
04 Jun 26	178.00000 +6.60	179.00	170.40	171.20	2,428
03 Jun 26	171.39999 -0.60	175.80	170.40	172.00	2,070
02 Jun 26	172.00000 +0.20	175.80	168.00	172.60	2,648
01 Jun 26	171.80000 +4.00	173.60	168.40	168.40	2,064
29 May 26	167.80000 +1.80	168.20	163.20	167.00	1,178
28 May 26	166.00000 +0.20	167.00	163.20	165.20	1,817
27 May 26	165.80000 -4.40	171.00	165.00	171.00	891
26 May 26	170.20000 -3.40	174.20	169.00	174.20	1,504
25 May 26	173.60001 +2.20	173.60	170.80	170.80	1,148
22 May 26	171.39999 +0.80	174.40	166.00	171.60	3,980
21 May 26	170.60001 -1.40	172.80	167.60	172.00	2,610
20 May 26	172.00000 +4.80	172.00	165.60	167.80	2,784
19 May 26	167.20000 +1.00	170.80	165.60	166.20	4,779
18 May 26	166.20000 +1.20	170.00	158.00	164.60	5,767
15 May 26	165.00000 +0.20	165.80	162.20	165.80	1,119
14 May 26	164.80000 +2.60	166.60	162.60	163.00	921
13 May 26	162.20000 +1.00	164.40	160.00	161.80	1,869
12 May 26	161.20000 +1.20	161.20	155.00	158.20	1,407
11 May 26	160.00000 -0.80	160.60	156.20	160.00	1,362
08 May 26	160.80000 +0.20	161.80	153.00	159.20	4,354
07 May 26	160.60001 -4.40	165.00	155.20	165.00	3,956
06 May 26	165.00000 -2.60	169.80	164.60	167.60	2,207
05 May 26	167.60001 -2.00	170.60	167.20	169.60	1,582
04 May 26	169.60001 +0.60	174.00	169.60	170.00	2,675
30 Apr 26	169.00000 -2.00	173.60	160.40	173.60	3,733
29 Apr 26	171.00000 +1.00	174.80	169.20	170.00	2,208
28 Apr 26	170.00000 -4.20	175.00	168.20	175.00	1,751
27 Apr 26	174.20000 +5.40	177.40	168.60	168.60	2,968
24 Apr 26	168.80000 +1.40	168.80	165.60	167.40	8,471
23 Apr 26	167.39999 +1.60	167.60	163.00	166.20	6,399
22 Apr 26	165.80000 +2.00	167.60	164.00	164.40	4,991
21 Apr 26	163.80000 +0.80	167.00	160.20	165.80	4,518
20 Apr 26	163.00000 +9.00	166.40	158.00	158.00	12,189
17 Apr 26	154.00000 -2.80	159.40	152.20	157.40	2,489
16 Apr 26	156.80000 +2.20	158.80	151.60	154.20	7,214
15 Apr 26	154.60001 -1.80	168.40	154.60	162.40	10,673
14 Apr 26	156.39999 -2.20	159.40	153.00	159.40	2,726
13 Apr 26	158.60001 -2.40	162.80	156.20	160.40	3,553
10 Apr 26	161.00000 -3.00	165.80	160.80	164.20	3,618
09 Apr 26	164.00000 +3.80	166.40	160.20	161.20	11,065
08 Apr 26	160.20000 +5.20	161.20	153.00	156.60	7,745
07 Apr 26	155.00000 +4.00	156.40	149.20	151.80	4,463
02 Apr 26	151.00000 -3.50	154.00	147.00	153.50	5,693
01 Apr 26	154.50000 -7.00	166.00	151.50	164.00	10,488
31 Mar 26	161.50000 +19.00	161.50	146.00	148.00	12,386
30 Mar 26	142.50000 +9.50	142.50	130.00	131.50	2,967
27 Mar 26	133.00000 -9.50	143.00	129.00	143.00	6,471
26 Mar 26	142.50000 -4.00	146.00	137.00	146.00	2,995
25 Mar 26	146.50000 -0.50	148.00	145.50	148.00	3,463
24 Mar 26	147.00000 +3.50	148.50	143.00	144.50	5,215
23 Mar 26	143.50000 +3.00	146.00	133.00	140.00	5,333
20 Mar 26	140.50000 +0.50	143.50	137.50	141.50	3,099
19 Mar 26	140.00000 +1.00	140.50	136.00	140.00	2,742
18 Mar 26	139.00000 -1.50	143.00	137.50	141.50	4,744
17 Mar 26	140.50000 -2.50	143.50	135.00	143.00	7,529
16 Mar 26	143.00000 +2.00	144.00	139.50	142.00	7,245
13 Mar 26	141.00000 +3.00	141.50	136.50	138.00	6,546
12 Mar 26	138.00000 +4.00	140.00	133.00	136.00	7,584
11 Mar 26	134.00000 +5.00	135.50	128.00	129.50	5,070
10 Mar 26	129.00000 +0.50	132.50	127.00	130.00	10,532
09 Mar 26	128.50000 -2.50	131.00	124.50	131.00	5,638
06 Mar 26	131.00000 +2.50	135.00	126.00	129.00	7,641
05 Mar 26	128.50000 +4.00	131.50	122.50	125.00	9,387
04 Mar 26	124.50000 +5.00	124.50	115.50	117.50	23,295
03 Mar 26	119.50000 +6.00	120.00	113.00	114.00	18,432
02 Mar 26	113.50000 -1.50	116.00	102.00	111.00	11,767
27 Feb 26	115.00000 -1.50	118.00	112.50	117.00	7,212
26 Feb 26	116.50000 +2.00	116.50	112.50	115.50	9,584
25 Feb 26	114.50000 +2.50	115.00	109.50	114.00	11,083
24 Feb 26	112.00000 -1.50	116.00	110.50	112.00	15,858
23 Feb 26	113.50000 -6.00	118.50	108.50	118.50	25,353
20 Feb 26	119.50000 +3.50	119.50	116.00	119.00	7,583
19 Feb 26	116.00000 -1.50	119.50	112.50	117.50	13,666
18 Feb 26	117.50000 -8.00	128.50	114.00	126.00	13,695
17 Feb 26	125.50000 +0.50	128.50	117.50	128.00	19,788
16 Feb 26	125.00000 +1.00	129.50	123.50	125.00	6,601
13 Feb 26	124.00000 +1.50	126.50	117.50	124.00	10,702
12 Feb 26	122.50000 +3.50	124.50	111.00	121.50	30,481
11 Feb 26	119.00000 -16.00	136.00	117.00	135.00	21,415
10 Feb 26	135.00000 -0.50	138.50	131.00	137.00	16,075
09 Feb 26	135.50000 -5.50	146.00	135.50	142.00	8,900
06 Feb 26	141.00000 -1.00	146.00	132.00	140.50	12,771
05 Feb 26	142.00000 +7.00	148.50	135.00	135.00	23,941
04 Feb 26	135.00000 +3.50	137.00	110.50	127.50	49,010
03 Feb 26	131.50000 -12.50	146.50	131.50	144.00	18,574
02 Feb 26	144.00000 -11.50	155.00	142.50	154.50	12,007
30 Jan 26	155.50000 +4.50	157.00	150.00	151.00	7,594
29 Jan 26	151.00000 -10.50	167.50	150.00	164.00	6,390
28 Jan 26	161.50000 -12.50	176.50	161.00	175.00	7,095
27 Jan 26	174.00000 -1.50	178.00	168.00	174.00	13,339
26 Jan 26	175.50000 -6.50	186.00	172.00	182.50	5,194
23 Jan 26	182.00000 -9.50	194.00	179.00	191.50	5,364
22 Jan 26	191.50000 -9.50	209.00	191.50	203.00	5,826
21 Jan 26	201.00000 -12.00	214.00	199.50	211.00	9,066
20 Jan 26	213.00000 +2.00	222.00	211.00	211.00	1,689
19 Jan 26	211.00000 -2.00	213.00	206.00	210.00	1,445
16 Jan 26	213.00000 -4.00	218.00	213.00	218.00	1,250
15 Jan 26	217.00000 -5.00	222.00	215.00	222.00	1,402
14 Jan 26	222.00000 -3.00	226.00	221.00	225.00	468
13 Jan 26	225.00000 +0.00	228.00	223.00	225.00	442
12 Jan 26	225.00000 -5.00	229.00	223.00	228.00	935
09 Jan 26	230.00000 +1.00	230.00	225.00	229.00	1,060
08 Jan 26	229.00000 -7.00	235.00	228.00	233.00	453
07 Jan 26	236.00000 +1.00	236.00	232.00	234.00	166
06 Jan 26	235.00000 -4.00	237.00	233.00	236.00	738
05 Jan 26	239.00000 -4.00	243.00	237.00	243.00	401
02 Jan 26	243.00000 +1.00	243.00	240.00	243.00	237
31 Dec 25	242.00000 -3.00	245.00	242.00	243.00	234
30 Dec 25	245.00000 +3.00	246.00	241.00	241.00	251
29 Dec 25	242.00000 +3.00	242.00	237.00	239.00	690
24 Dec 25	239.00000 +0.00	239.00	238.00	238.00	40
23 Dec 25	239.00000 +3.00	239.00	234.00	236.00	1,360
22 Dec 25	236.00000 -8.00	244.00	234.00	244.00	1,997
19 Dec 25	244.00000 +6.00	244.00	238.00	238.00	568
18 Dec 25	238.00000 -8.00	246.00	238.00	245.00	2,350
17 Dec 25	246.00000 -10.00	256.00	246.00	256.00	850
16 Dec 25	256.00000 -4.00	259.00	256.00	259.00	692
15 Dec 25	260.00000 -1.00	261.00	255.00	261.00	1,104
12 Dec 25	261.00000 +2.00	263.00	256.00	258.00	908
11 Dec 25	259.00000 +8.00	259.00	250.00	251.00	1,020
10 Dec 25	251.00000 +3.00	251.00	248.00	248.00	1,762
09 Dec 25	248.00000 +0.00	256.00	246.00	249.00	1,554
08 Dec 25	248.00000 +1.00	255.00	247.00	250.00	1,688
05 Dec 25	247.00000 +1.00	248.00	245.00	247.00	443
04 Dec 25	246.00000 -4.00	248.00	245.00	248.00	377
03 Dec 25	250.00000 +3.00	252.00	245.00	246.00	1,152
02 Dec 25	247.00000 -2.00	249.00	245.00	249.00	3,263
01 Dec 25	249.00000 +2.00	249.00	245.00	247.00	919
28 Nov 25	247.00000 -2.00	250.00	246.00	250.00	469
27 Nov 25	249.00000 +2.00	250.00	245.00	249.00	656
26 Nov 25	247.00000 +1.00	250.00	245.00	247.00	390
25 Nov 25	246.00000 -2.00	248.00	243.00	248.00	657
24 Nov 25	248.00000 +2.00	249.00	247.00	248.00	294
21 Nov 25	246.00000 +0.00	246.00	242.00	246.00	671
20 Nov 25	246.00000 -4.00	251.00	246.00	250.00	931
19 Nov 25	250.00000 +9.00	250.00	241.00	242.00	1,295
18 Nov 25	241.00000 -4.00	244.00	235.00	244.00	3,710
17 Nov 25	245.00000 -2.00	252.00	242.00	248.00	1,322
14 Nov 25	247.00000 +1.00	248.00	240.00	246.00	902
13 Nov 25	246.00000 +8.00	251.00	235.00	239.00	6,528
12 Nov 25	238.00000 -4.00	245.00	237.00	243.00	882
11 Nov 25	242.00000 +4.00	245.00	239.00	239.00	1,108
10 Nov 25	238.00000 +12.00	246.00	234.00	235.00	1,934
07 Nov 25	226.00000 +2.00	228.00	224.00	224.00	351
06 Nov 25	224.00000 -2.00	230.00	222.00	226.00	1,002
05 Nov 25	226.00000 +1.00	227.00	223.00	225.00	18,053
04 Nov 25	225.00000 -7.00	234.00	225.00	233.00	807
03 Nov 25	232.00000 +2.00	236.00	229.00	232.00	2,128
31 Oct 25	230.00000 +3.00	232.00	227.00	227.00	683
30 Oct 25	227.00000 -3.00	231.00	226.00	230.00	570
29 Oct 25	230.00000 +0.00	233.00	228.00	230.00	717
28 Oct 25	230.00000 +0.00	232.00	227.00	232.00	2,584
27 Oct 25	230.00000 -9.00	238.00	227.00	238.00	1,846
24 Oct 25	239.00000 -4.00	245.00	236.00	244.00	846
23 Oct 25	243.00000 -5.00	251.00	242.00	251.00	621
22 Oct 25	248.00000 -4.00	253.00	248.00	251.00	518
21 Oct 25	252.00000 +0.00	254.00	249.00	252.00	333
20 Oct 25	252.00000 -6.00	258.00	252.00	258.00	1,747
17 Oct 25	258.00000 -1.00	260.00	250.00	255.00	1,304
16 Oct 25	259.00000 +9.00	260.00	252.00	252.00	1,429
15 Oct 25	250.00000 +2.00	258.00	245.00	250.00	3,046
14 Oct 25	248.00000 +0.00	255.00	247.00	251.00	2,118
13 Oct 25	248.00000 +9.00	250.00	241.00	242.00	1,049
10 Oct 25	239.00000 -8.00	245.00	239.00	245.00	1,599
09 Oct 25	247.00000 -2.00	257.00	242.00	252.00	4,169
08 Oct 25	249.00000 +1.00	252.00	245.00	248.00	866
07 Oct 25	248.00000 +9.00	250.00	242.00	242.00	924
06 Oct 25	239.00000 -6.00	245.00	234.00	245.00	1,280
03 Oct 25	245.00000 +0.00	247.00	242.00	245.00	727
02 Oct 25	245.00000 +6.00	247.00	240.00	240.00	1,363
01 Oct 25	239.00000 +3.00	243.00	238.00	238.00	1,847
30 Sep 25	236.00000 +1.00	238.00	235.00	236.00	828
29 Sep 25	235.00000 +1.00	242.00	234.00	234.00	872
26 Sep 25	234.00000 +0.00	237.00	232.00	233.00	726
25 Sep 25	234.00000 +2.00	237.00	233.00	234.00	783
24 Sep 25	232.00000 -2.00	234.00	229.00	233.00	434
23 Sep 25	234.00000 +3.00	235.00	229.00	231.00	1,391
22 Sep 25	231.00000 +0.00	233.00	228.00	231.00	521
19 Sep 25	231.00000 +2.00	231.00	224.00	229.00	2,904
18 Sep 25	229.00000 +9.00	247.00	228.00	228.00	5,315
17 Sep 25	220.00000 +5.00	222.00	215.00	215.00	536
16 Sep 25	215.00000 -7.00	224.00	215.00	224.00	526
15 Sep 25	222.00000 +16.00	225.00	207.00	207.00	1,905
12 Sep 25	206.00000 +0.00	211.00	206.00	209.00	646
11 Sep 25	206.00000 -2.00	213.00	206.00	209.00	1,048
10 Sep 25	208.00000 -4.00	215.00	207.00	214.00	637
09 Sep 25	212.00000 +1.00	213.00	208.00	212.00	789
08 Sep 25	211.00000 +6.00	211.00	199.00	203.00	1,822
05 Sep 25	205.00000 -2.00	208.00	205.00	208.00	543
04 Sep 25	207.00000 -2.00	212.00	207.00	209.00	717
03 Sep 25	209.00000 -4.00	214.00	208.00	214.00	633
02 Sep 25	213.00000 -10.00	227.00	208.00	224.00	9,836
01 Sep 25	223.00000 -3.00	227.00	221.00	227.00	716
29 Aug 25	226.00000 -2.00	230.00	223.00	228.00	1,328
28 Aug 25	228.00000 +4.00	230.00	223.00	223.00	2,096
27 Aug 25	224.00000 +7.00	225.00	217.00	218.00	1,320
26 Aug 25	217.00000 +5.00	218.00	209.00	210.00	1,199
25 Aug 25	212.00000 -1.00	215.00	210.00	215.00	370
22 Aug 25	213.00000 -1.00	215.00	209.00	212.00	609
21 Aug 25	214.00000 +2.00	214.00	207.00	214.00	1,139
20 Aug 25	212.00000 +6.00	216.00	204.00	205.00	1,087
19 Aug 25	206.00000 -3.00	209.00	204.00	209.00	726
18 Aug 25	209.00000 +1.00	209.00	205.00	208.00	1,439
15 Aug 25	208.00000 +1.00	209.00	205.00	209.00	670
14 Aug 25	207.00000 -2.00	211.00	206.00	209.00	845
13 Aug 25	209.00000 +0.00	211.00	205.00	209.00	2,701
12 Aug 25	209.00000 -4.00	215.00	209.00	215.00	1,171
11 Aug 25	213.00000 +1.00	215.00	210.00	211.00	704
08 Aug 25	212.00000 -1.00	215.00	210.00	214.00	748
07 Aug 25	213.00000 +0.00	216.00	213.00	216.00	480
06 Aug 25	213.00000 -2.00	218.00	212.00	215.00	608
05 Aug 25	215.00000 -4.00	222.00	215.00	221.00	893
04 Aug 25	219.00000 +1.00	225.00	219.00	219.00	669
01 Aug 25	218.00000 -6.00	225.00	217.00	225.00	871
31 Jul 25	224.00000 +3.00	224.00	220.00	223.00	706
30 Jul 25	221.00000 -4.00	225.00	220.00	225.00	1,113
29 Jul 25	225.00000 -4.00	231.00	223.00	229.00	1,271
28 Jul 25	229.00000 +0.00	234.00	229.00	230.00	526
25 Jul 25	229.00000 +0.00	231.00	229.00	229.00	1,114
24 Jul 25	229.00000 +0.00	232.00	227.00	229.00	1,140
23 Jul 25	229.00000 -5.00	237.00	229.00	234.00	2,684
22 Jul 25	234.00000 -1.00	246.00	231.00	246.00	1,117
21 Jul 25	235.00000 +6.00	245.00	229.00	229.00	3,848
18 Jul 25	229.00000 -7.00	236.00	226.00	236.00	2,468
17 Jul 25	236.00000 -9.00	245.00	225.00	245.00	6,027
16 Jul 25	245.00000 -3.00	257.00	243.00	248.00	2,290
15 Jul 25	248.00000 +2.00	254.00	243.00	248.00	1,449
14 Jul 25	246.00000 +4.00	247.00	241.00	242.00	356
11 Jul 25	242.00000 -3.00	248.00	242.00	245.00	686
10 Jul 25	245.00000 -5.00	249.00	243.00	249.00	593
09 Jul 25	250.00000 +5.00	251.00	241.00	245.00	2,577
08 Jul 25	245.00000 +3.00	246.00	242.00	244.00	683
07 Jul 25	242.00000 -7.00	249.00	242.00	249.00	1,086
04 Jul 25	249.00000 +3.00	249.00	242.00	245.00	881
03 Jul 25	246.00000 -4.00	254.00	246.00	250.00	1,389
02 Jul 25	250.00000 -5.00	257.00	247.00	257.00	1,562
01 Jul 25	255.00000 +4.00	261.00	253.00	253.00	1,206
30 Jun 25	251.00000 -4.00	256.00	251.00	256.00	630
27 Jun 25	255.00000 +4.00	260.00	252.00	252.00	1,847
26 Jun 25	251.00000 -5.00	257.00	249.00	257.00	1,554
25 Jun 25	256.00000 +0.00	262.00	254.00	258.00	1,245
24 Jun 25	256.00000 -4.00	261.00	255.00	260.00	1,082
23 Jun 25	260.00000 -7.00	266.00	256.00	266.00	2,144
20 Jun 25	267.00000 +1.00	273.00	266.00	266.00	1,153
19 Jun 25	266.00000 +4.00	271.00	260.00	262.00	1,871
18 Jun 25	262.00000 -6.00	268.00	260.00	268.00	1,163
17 Jun 25	268.00000 +1.00	268.00	259.00	265.00	1,632
16 Jun 25	267.00000 +4.00	270.00	263.00	263.00	1,798
13 Jun 25	263.00000 -2.00	269.00	261.00	265.00	1,568
12 Jun 25	265.00000 +0.00	266.00	264.00	266.00	322
11 Jun 25	265.00000 +2.00	267.00	262.00	262.00	1,244
10 Jun 25	263.00000 -13.00	276.00	262.00	276.00	956
09 Jun 25	276.00000 -3.00	282.00	275.00	280.00	1,815
06 Jun 25	279.00000 +14.00	282.00	266.00	266.00	3,693
05 Jun 25	265.00000 -3.00	270.00	264.00	270.00	541
04 Jun 25	268.00000 +5.00	270.00	263.00	263.00	942
03 Jun 25	263.00000 +0.00	269.00	261.00	263.00	983
02 Jun 25	263.00000 +9.00	264.00	251.00	255.00	1,367
30 May 25	254.00000 -16.00	272.00	250.00	270.00	1,648
29 May 25	270.00000 -4.00	275.00	267.00	273.00	866
28 May 25	274.00000 +6.00	275.00	269.00	269.00	795
27 May 25	268.00000 +6.00	272.00	262.00	262.00	2,785
26 May 25	262.00000 +4.00	263.00	258.00	260.00	1,632
23 May 25	258.00000 -3.00	262.00	254.00	259.00	2,390
22 May 25	261.00000 -2.00	264.00	259.00	263.00	1,130
21 May 25	263.00000 +2.00	265.00	259.00	262.00	4,067
20 May 25	261.00000 -5.00	266.00	258.00	265.00	1,675
19 May 25	266.00000 +2.00	267.00	261.00	264.00	2,167
16 May 25	264.00000 +11.00	267.00	254.00	254.00	2,840
15 May 25	253.00000 +7.60	255.00	247.00	247.00	4,147
14 May 25	245.39999 +2.10	247.65	240.00	242.95	1,555
13 May 25	243.30000 +2.90	243.40	237.20	240.45	1,034
12 May 25	240.39999 -1.95	246.00	240.40	244.95	405
09 May 25	242.35001 +0.50	246.55	242.05	242.05	796
08 May 25	241.85001 +9.05	243.00	232.00	232.00	2,097
07 May 25	232.80000 +7.80	233.00	223.80	225.00	1,719
06 May 25	225.00000 +2.50	225.00	222.00	224.10	1,508
05 May 25	222.50000 -5.50	229.05	220.00	229.05	721
02 May 25	228.00000 -3.00	235.00	228.00	231.00	1,524
30 Apr 25	231.00000 +4.00	234.00	228.15	229.00	1,303
29 Apr 25	227.00000 +4.00	229.00	222.35	225.00	1,505
28 Apr 25	223.00000 -2.00	230.00	223.00	225.05	1,356
25 Apr 25	225.00000 +5.00	228.00	220.05	220.05	762
24 Apr 25	220.00000 +3.20	223.00	214.00	217.10	923
23 Apr 25	216.80000 +6.80	218.00	212.00	212.00	1,814
22 Apr 25	210.00000 -3.00	213.00	208.60	213.00	2,900
17 Apr 25	213.00000 -14.00	225.15	205.70	225.15	3,563
16 Apr 25	227.00000 -8.00	229.00	222.40	227.60	3,020
15 Apr 25	235.00000 -2.00	236.90	232.05	234.50	1,203
14 Apr 25	237.00000 +0.90	238.00	234.60	236.95	981
11 Apr 25	236.10001 -2.40	240.00	233.40	237.05	1,642
10 Apr 25	238.50000 +8.50	242.55	237.05	242.55	3,244
09 Apr 25	230.00000 +3.20	234.50	223.50	224.00	1,499
08 Apr 25	226.80000 -3.05	233.00	226.00	232.00	1,442
07 Apr 25	229.85001 +2.85	234.00	204.00	224.10	3,409
04 Apr 25	227.00000 -4.00	232.00	223.00	232.00	2,694
03 Apr 25	231.00000 -9.00	242.00	222.00	241.00	2,798
02 Apr 25	240.00000 -6.00	245.00	239.00	245.00	1,599
01 Apr 25	246.00000 +5.00	248.00	241.00	242.00	921
31 Mar 25	241.00000 -1.00	242.00	236.00	242.00	1,543
28 Mar 25	242.00000 +0.00	244.00	240.00	242.00	866
27 Mar 25	242.00000 +3.00	246.00	237.00	245.00	1,249
26 Mar 25	239.00000 +1.00	242.00	238.00	238.00	771
25 Mar 25	238.00000 +0.00	243.00	237.00	238.00	1,915
24 Mar 25	238.00000 -8.00	245.00	235.00	245.00	2,058
21 Mar 25	246.00000 -6.00	253.00	245.00	252.00	889
20 Mar 25	252.00000 +1.00	254.00	248.00	250.00	3,888
19 Mar 25	251.00000 +2.00	253.00	249.00	251.00	1,798
18 Mar 25	249.00000 -12.00	264.00	248.00	261.00	1,566
17 Mar 25	261.00000 +6.00	262.00	254.00	254.00	516
14 Mar 25	255.00000 +9.00	255.00	246.00	246.00	1,028
13 Mar 25	246.00000 -7.00	254.00	246.00	254.00	753
12 Mar 25	253.00000 -1.00	256.00	248.00	254.00	924
11 Mar 25	254.00000 -1.00	257.00	250.00	254.00	1,832
10 Mar 25	255.00000 -3.00	264.00	252.00	259.00	1,571
07 Mar 25	258.00000 -5.00	263.00	255.00	262.00	933
06 Mar 25	263.00000 +5.00	265.00	260.00	260.00	565
05 Mar 25	258.00000 +3.00	266.00	258.00	258.00	918
04 Mar 25	255.00000 -4.00	261.00	253.00	260.00	805
03 Mar 25	259.00000 -9.00	270.00	259.00	269.00	437
28 Feb 25	268.00000 +1.00	269.00	264.00	267.00	301
27 Feb 25	267.00000 +0.00	270.00	265.00	268.00	998
26 Feb 25	267.00000 +14.00	267.00	254.00	254.00	1,142
25 Feb 25	253.00000 -3.00	261.00	253.00	255.00	1,321
24 Feb 25	256.00000 -5.00	266.00	254.00	261.00	2,263
21 Feb 25	261.00000 -9.00	269.00	259.00	269.00	1,303
20 Feb 25	270.00000 +0.00	278.00	263.00	268.00	5,864
19 Feb 25	270.00000 +13.00	270.00	251.00	256.00	3,546
18 Feb 25	257.00000 +1.00	260.00	255.00	258.00	261
17 Feb 25	256.00000 +4.00	258.00	254.00	254.00	481
14 Feb 25	252.00000 -8.00	264.00	251.00	259.00	1,895
13 Feb 25	260.00000 +4.00	265.00	255.00	256.00	1,136
12 Feb 25	256.00000 -4.00	264.00	249.00	259.00	1,716
11 Feb 25	260.00000 -1.00	263.00	249.00	261.00	3,041
10 Feb 25	261.00000 +6.00	261.00	248.00	255.00	865
07 Feb 25	255.00000 -6.00	263.00	254.00	263.00	757
06 Feb 25	261.00000 +1.00	271.00	260.00	263.00	2,945
05 Feb 25	260.00000 +10.00	264.00	248.00	251.00	1,535
04 Feb 25	250.00000 +0.00	251.00	248.00	251.00	1,171
03 Feb 25	250.00000 -3.00	251.00	248.00	250.00	511
31 Jan 25	253.00000 -1.00	255.00	253.00	255.00	373
30 Jan 25	254.00000 +7.00	254.00	248.00	248.00	835
29 Jan 25	247.00000 -4.00	253.00	246.00	251.00	1,446
28 Jan 25	251.00000 -4.00	253.00	247.00	252.00	1,429
27 Jan 25	255.00000 +12.00	259.00	246.00	246.00	2,468
24 Jan 25	243.00000 +9.00	243.00	234.00	234.00	2,438
23 Jan 25	234.00000 -5.00	241.00	231.00	240.00	2,494
22 Jan 25	239.00000 +4.00	247.00	235.00	235.00	1,689
21 Jan 25	235.00000 +5.00	235.00	230.00	231.00	228
20 Jan 25	230.00000 +3.00	231.00	227.00	227.00	281
17 Jan 25	227.00000 +2.00	234.00	225.00	225.00	512
16 Jan 25	225.00000 -7.00	231.00	224.00	231.00	559
15 Jan 25	232.00000 +0.00	235.00	232.00	232.00	1,601
14 Jan 25	232.00000 +0.00	233.00	232.00	232.00	146
13 Jan 25	232.00000 -2.00	235.00	232.00	233.00	234
10 Jan 25	234.00000 +5.00	235.00	231.00	233.00	455
09 Jan 25	229.00000 +2.00	231.00	225.00	226.00	355
08 Jan 25	227.00000 +2.00	227.00	223.00	225.00	1,483
07 Jan 25	225.00000 +1.00	227.00	222.00	224.00	293
06 Jan 25	224.00000 +0.00	226.00	220.00	226.00	801
03 Jan 25	224.00000 +1.00	225.00	222.00	223.00	1,008
02 Jan 25	223.00000 -1.00	226.00	222.00	222.00	549
31 Dec 24	224.00000 -1.00	227.00	224.00	226.00	220
30 Dec 24	225.00000 +3.00	230.00	225.00	226.00	763
27 Dec 24	222.00000 -2.00	227.00	222.00	227.00	209
24 Dec 24	224.00000 +1.00	226.00	223.00	223.00	19
23 Dec 24	223.00000 -5.00	227.00	222.00	227.00	232
20 Dec 24	228.00000 +10.00	228.00	218.00	219.00	430
19 Dec 24	218.00000 +1.00	218.00	215.00	217.00	11,069
18 Dec 24	217.00000 -3.00	223.00	215.00	220.00	2,072
17 Dec 24	220.00000 +2.00	220.00	217.00	218.00	341
16 Dec 24	218.00000 -5.00	225.00	215.00	224.00	998
13 Dec 24	223.00000 +5.00	228.00	195.50	217.00	2,725
12 Dec 24	218.00000 -1.00	220.00	217.00	220.00	104
11 Dec 24	219.00000 +1.00	220.00	218.00	218.00	143
10 Dec 24	218.00000 -3.00	220.00	218.00	220.00	83
09 Dec 24	221.00000 +2.00	222.00	218.00	220.00	308
06 Dec 24	219.00000 -5.00	224.00	219.00	224.00	223
05 Dec 24	224.00000 +5.00	224.00	218.00	218.00	1,248
04 Dec 24	219.00000 -3.00	224.00	217.00	222.00	543
03 Dec 24	222.00000 -6.00	228.00	222.00	227.00	2,466
02 Dec 24	228.00000 +4.00	228.00	224.00	224.00	760
29 Nov 24	224.00000 -1.00	227.00	224.00	224.00	387
28 Nov 24	225.00000 +0.00	225.00	223.00	223.00	434
27 Nov 24	225.00000 -3.00	227.00	224.00	227.00	503
26 Nov 24	228.00000 +1.00	228.00	226.00	227.00	157
25 Nov 24	227.00000 +0.00	228.00	226.00	227.00	1,578
22 Nov 24	227.00000 -2.00	229.00	226.00	228.00	117
21 Nov 24	229.00000 -1.00	229.00	225.00	225.00	591
20 Nov 24	230.00000 +3.00	234.00	226.00	226.00	1,508
19 Nov 24	227.00000 +0.00	227.00	225.00	225.00	1,099
18 Nov 24	227.00000 -1.00	227.00	225.00	227.00	812
15 Nov 24	228.00000 +3.00	228.50	223.00	225.00	221
14 Nov 24	225.00000 -10.00	235.00	225.00	235.00	715
13 Nov 24	235.00000 +4.00	242.00	232.00	232.00	1,557
12 Nov 24	231.00000 +6.00	231.00	226.00	226.00	607
11 Nov 24	225.00000 -1.00	231.00	225.00	228.00	206
08 Nov 24	226.00000 +4.00	232.00	220.00	222.00	931
07 Nov 24	222.00000 +0.00	223.00	221.00	222.00	94
06 Nov 24	222.00000 -2.00	226.00	221.00	224.00	146
05 Nov 24	224.00000 +3.00	225.00	221.00	221.00	150
04 Nov 24	221.00000 +0.00	223.00	221.00	221.00	138
01 Nov 24	221.00000 -2.00	224.00	217.00	222.00	543
31 Oct 24	223.00000 +3.00	224.00	219.00	220.00	205
30 Oct 24	220.00000 +0.00	222.00	218.00	220.00	374
29 Oct 24	220.00000 -4.00	232.00	220.00	225.00	1,584
28 Oct 24	224.00000 -4.00	225.00	222.00	225.00	2,464
25 Oct 24	228.00000 -4.00	230.00	227.00	230.00	426
24 Oct 24	232.00000 +7.00	233.00	224.00	226.00	2,098
23 Oct 24	225.00000 -11.00	237.00	223.00	237.00	936
22 Oct 24	236.00000 +1.00	238.00	234.00	237.00	3,858
21 Oct 24	235.00000 +11.00	240.00	225.00	225.00	4,124
18 Oct 24	224.00000 -1.00	228.00	223.00	225.00	667
17 Oct 24	225.00000 +0.00	228.00	225.00	225.00	521
16 Oct 24	225.00000 +3.00	225.00	216.00	217.00	3,985
15 Oct 24	222.00000 +8.00	224.00	214.00	214.00	1,569
14 Oct 24	214.00000 -8.00	226.00	213.00	224.00	2,050
11 Oct 24	222.00000 -6.00	228.00	222.00	228.00	470
10 Oct 24	228.00000 +7.00	228.00	221.00	223.00	248
09 Oct 24	221.00000 -3.00	225.00	221.00	224.00	223
08 Oct 24	224.00000 +1.00	225.00	220.00	223.00	619
07 Oct 24	223.00000 +4.00	224.00	220.00	220.00	1,538
04 Oct 24	219.00000 -2.00	223.00	219.00	223.00	370
03 Oct 24	221.00000 +6.00	224.00	216.00	216.00	1,468
02 Oct 24	215.00000 +0.00	218.00	214.00	216.00	295
01 Oct 24	215.00000 -9.00	225.00	214.00	225.00	1,777
30 Sep 24	224.00000 -5.00	230.00	223.00	230.00	3,232
27 Sep 24	229.00000 +7.00	229.00	222.00	223.00	1,141
26 Sep 24	222.00000 +2.00	228.00	222.00	222.00	954
25 Sep 24	220.00000 +2.00	222.00	219.00	220.00	339
24 Sep 24	218.00000 -2.00	222.00	217.00	219.00	542
23 Sep 24	220.00000 +7.00	222.00	212.00	212.00	746
20 Sep 24	213.00000 +4.00	220.00	209.00	211.00	2,369
19 Sep 24	209.00000 +11.00	209.00	197.00	199.50	2,095
18 Sep 24	198.00000 -2.00	202.00	198.00	202.00	212
17 Sep 24	200.00000 +0.00	203.00	196.00	200.00	1,876
16 Sep 24	200.00000 +0.00	202.00	195.50	202.00	443
13 Sep 24	200.00000 -4.00	204.00	200.00	204.00	807
12 Sep 24	204.00000 +9.00	204.00	197.00	199.00	1,166
11 Sep 24	195.00000 -4.00	209.00	195.00	205.00	1,524
10 Sep 24	199.00000 +6.50	204.00	195.00	195.00	763
09 Sep 24	192.50000 -9.50	204.00	192.50	202.00	1,300
06 Sep 24	202.00000 +0.00	203.00	199.50	202.00	571
05 Sep 24	202.00000 +1.00	202.00	197.50	202.00	392
04 Sep 24	201.00000 -5.00	206.00	201.00	206.00	281
03 Sep 24	206.00000 -3.00	209.00	205.00	209.00	144
02 Sep 24	209.00000 +9.00	209.00	199.00	199.00	443
30 Aug 24	200.00000 -1.00	203.00	192.00	202.00	1,924
29 Aug 24	201.00000 -6.00	209.00	201.00	207.00	1,183
28 Aug 24	207.00000 -7.00	217.00	205.00	216.00	925
27 Aug 24	214.00000 -7.00	221.00	214.00	221.00	383
26 Aug 24	221.00000 -4.00	226.00	221.00	225.00	713
23 Aug 24	225.00000 -2.00	234.00	225.00	227.00	890
22 Aug 24	227.00000 -1.00	234.00	221.00	227.00	2,510
21 Aug 24	228.00000 +11.00	229.00	214.00	217.00	1,432
20 Aug 24	217.00000 +0.00	217.00	213.00	217.00	320
19 Aug 24	217.00000 +12.00	219.00	209.00	209.00	3,455
16 Aug 24	205.00000 +0.00	206.00	204.00	204.00	248
15 Aug 24	205.00000 +1.00	206.00	201.00	204.00	334
14 Aug 24	204.00000 +1.00	206.00	200.00	202.00	614
13 Aug 24	203.00000 +2.00	204.00	200.00	200.00	187
12 Aug 24	201.00000 -2.00	206.00	201.00	201.00	330
09 Aug 24	203.00000 +10.50	203.00	193.00	193.50	681
08 Aug 24	192.50000 +2.50	195.00	189.50	190.00	750
07 Aug 24	190.00000 -2.00	192.00	190.00	191.50	345
06 Aug 24	192.00000 +4.00	192.00	188.00	188.00	219
05 Aug 24	188.00000 -4.50	193.50	184.50	192.00	581
02 Aug 24	192.50000 +0.50	195.00	192.50	194.50	3,245
01 Aug 24	192.00000 -1.00	195.00	192.00	195.00	558
31 Jul 24	193.00000 +1.00	195.00	190.00	192.50	398
30 Jul 24	192.00000 -0.50	195.00	192.00	192.50	1,207
29 Jul 24	192.50000 -1.50	198.00	192.00	198.00	519
26 Jul 24	194.00000 +7.00	194.00	186.00	188.00	772
25 Jul 24	187.00000 +0.50	189.00	186.50	186.50	218
24 Jul 24	186.50000 +1.50	186.50	185.00	186.00	84
23 Jul 24	185.00000 -1.00	186.00	184.50	186.00	415
22 Jul 24	186.00000 +6.00	190.00	180.00	180.00	794
19 Jul 24	180.00000 -1.00	181.00	180.00	180.50	374
18 Jul 24	181.00000 +2.50	181.00	178.50	179.00	490
17 Jul 24	178.50000 +2.50	179.50	176.00	176.00	1,012
16 Jul 24	176.00000 +2.00	177.00	173.00	175.50	461
15 Jul 24	174.00000 -1.00	176.50	174.00	175.00	113
12 Jul 24	175.00000 -1.00	176.00	175.00	175.50	28
11 Jul 24	176.00000 +3.00	176.00	174.50	174.50	72
10 Jul 24	173.00000 -0.50	174.50	172.00	174.00	343
09 Jul 24	173.50000 -2.50	178.00	173.50	177.00	176
08 Jul 24	176.00000 +1.00	176.00	172.00	172.00	463
05 Jul 24	175.00000 -0.50	176.00	174.50	175.50	160
04 Jul 24	175.50000 -0.50	178.00	174.00	176.00	687
03 Jul 24	176.00000 +0.50	176.50	173.50	176.00	205
02 Jul 24	175.50000 -2.50	178.00	175.00	178.00	127
01 Jul 24	178.00000 +0.00	180.00	175.50	175.50	791
28 Jun 24	178.00000 -5.00	183.00	175.50	183.00	599
27 Jun 24	183.00000 -1.00	187.50	180.50	184.50	1,728
26 Jun 24	184.00000 +6.00	185.00	179.00	179.00	367
25 Jun 24	178.00000 +3.00	178.50	174.50	175.00	354
24 Jun 24	175.00000 +5.50	175.00	166.00	170.00	1,556
21 Jun 24	169.50000 -1.00	172.00	169.50	172.00	1,133
20 Jun 24	170.50000 -2.00	172.50	168.50	172.50	1,648
19 Jun 24	172.50000 -2.50	176.00	171.00	175.00	478
18 Jun 24	175.00000 -1.50	181.00	174.50	176.50	337
17 Jun 24	176.50000 +4.50	180.00	168.00	171.50	858
14 Jun 24	172.00000 -3.00	175.00	164.50	175.00	1,320
13 Jun 24	175.00000 -11.50	184.00	168.00	183.00	2,325
12 Jun 24	186.50000 -2.50	190.00	186.00	189.00	295
11 Jun 24	189.00000 -1.50	194.00	189.00	192.00	406
10 Jun 24	190.50000 -3.00	194.00	190.00	194.00	467
07 Jun 24	193.50000 +2.50	193.50	191.00	191.00	188
06 Jun 24	191.00000 +0.50	193.50	191.00	191.00	137
05 Jun 24	190.50000 +4.00	192.00	187.00	187.00	182
04 Jun 24	186.50000 -5.50	193.50	186.50	192.00	416
03 Jun 24	192.00000 +1.50	194.50	191.00	191.00	255
31 May 24	190.50000 -8.50	197.00	190.50	197.00	1,111
30 May 24	199.00000 +10.00	204.00	189.00	189.00	3,041
29 May 24	189.00000 +6.00	189.00	182.50	183.50	10,954
28 May 24	183.00000 +6.00	184.00	177.00	177.00	1,494
27 May 24	177.00000 +4.50	177.00	173.00	173.00	834
24 May 24	172.50000 +0.00	173.50	172.00	172.50	478
23 May 24	172.50000 +1.50	172.50	170.00	171.00	441
22 May 24	171.00000 +0.50	172.00	170.00	170.00	198
21 May 24	170.50000 -1.00	171.00	170.00	171.00	512
20 May 24	171.50000 -1.00	173.00	171.50	173.00	95
17 May 24	172.50000 +0.00	173.00	171.00	172.50	180
16 May 24	172.50000 +0.50	172.50	171.00	172.00	902
15 May 24	172.00000 +2.50	172.00	168.50	171.00	828
14 May 24	169.50000 -2.00	171.50	165.00	171.50	889
13 May 24	171.50000 -0.50	172.50	168.50	172.50	557
10 May 24	172.00000 +3.00	172.50	169.50	170.00	594
09 May 24	169.00000 +0.00	170.50	169.00	169.00	375
08 May 24	169.00000 +1.00	169.00	168.00	168.50	132
07 May 24	168.00000 +0.00	168.50	168.00	168.00	898
06 May 24	168.00000 +1.00	168.00	166.00	167.00	728
03 May 24	167.00000 +2.50	167.00	164.00	165.00	451
02 May 24	164.50000 +8.50	164.50	158.00	158.00	307
30 Apr 24	156.00000 +1.00	157.00	155.00	155.00	166
29 Apr 24	155.00000 -6.50	162.00	155.00	161.50	655
26 Apr 24	161.50000 -2.50	164.00	161.50	164.00	202
25 Apr 24	164.00000 +1.00	164.00	162.50	163.00	442
24 Apr 24	163.00000 +0.00	163.50	161.50	162.00	228
23 Apr 24	163.00000 +0.50	163.50	161.50	163.50	151
22 Apr 24	162.50000 -1.50	164.00	162.50	164.00	238
19 Apr 24	164.00000 +0.00	164.00	162.50	163.50	3,229
18 Apr 24	164.00000 +1.00	164.00	162.50	163.00	1,247
17 Apr 24	163.00000 -1.00	164.00	161.50	164.00	6,318
16 Apr 24	164.00000 +3.50	164.00	159.00	159.00	1,187
15 Apr 24	160.50000 +1.00	160.50	158.50	160.00	8,134
12 Apr 24	159.50000 +0.50	160.50	159.50	159.50	1,719
11 Apr 24	159.00000 -1.50	160.50	157.50	160.50	305
10 Apr 24	160.50000 +2.50	160.50	159.00	159.00	892
09 Apr 24	158.00000 -1.00	160.00	158.00	158.50	57
08 Apr 24	159.00000 +0.50	160.00	156.50	160.00	152
05 Apr 24	158.50000 -1.00	160.00	157.50	159.00	120
04 Apr 24	159.50000 +1.50	159.50	158.50	159.50	47
03 Apr 24	158.00000 +0.00	160.00	158.00	158.00	221
02 Apr 24	158.00000 -2.00	161.50	156.50	161.50	197
28 Mar 24	160.00000 +0.00	162.00	160.00	160.00	470
27 Mar 24	160.00000 +0.50	160.00	157.50	160.00	190
26 Mar 24	159.50000 -0.50	160.00	159.50	160.00	153
25 Mar 24	160.00000 +7.50	160.00	153.50	155.00	336
22 Mar 24	152.50000 -5.00	160.00	152.50	157.50	956
21 Mar 24	157.50000 +1.00	157.50	156.00	156.00	58
20 Mar 24	156.50000 +1.50	156.50	155.00	155.50	42
19 Mar 24	155.00000 +0.00	157.50	155.00	155.50	351
18 Mar 24	155.00000 +1.00	156.50	154.50	154.50	147
15 Mar 24	154.00000 -1.00	157.50	154.00	157.50	81
14 Mar 24	155.00000 +0.50	156.00	154.50	156.00	22
13 Mar 24	154.50000 +1.50	155.00	152.50	154.00	276
12 Mar 24	153.00000 +0.00	154.50	152.50	153.00	200
11 Mar 24	153.00000 -4.00	157.00	153.00	157.00	92
08 Mar 24	157.00000 -1.00	158.50	156.50	158.00	172
07 Mar 24	158.00000 +4.50	158.00	153.00	154.00	117
06 Mar 24	153.50000 +1.00	153.50	153.00	153.50	58
05 Mar 24	152.50000 -2.50	154.00	152.50	153.50	125
04 Mar 24	155.00000 -3.50	158.00	153.50	158.00	173
01 Mar 24	158.50000 +7.50	158.50	151.00	151.00	218
29 Feb 24	151.00000 -5.00	156.50	149.50	156.50	348
28 Feb 24	156.00000 -2.00	157.50	154.50	156.50	249
27 Feb 24	158.00000 +3.00	158.00	154.00	154.00	558
26 Feb 24	155.00000 -3.00	158.00	153.50	158.00	264
23 Feb 24	158.00000 -1.50	161.00	148.50	160.00	750
22 Feb 24	159.50000 -1.00	161.50	159.50	160.50	322
21 Feb 24	160.50000 -1.00	162.00	160.50	162.00	259
20 Feb 24	161.50000 -1.50	163.50	161.00	163.00	213
19 Feb 24	163.00000 +1.50	163.50	160.50	160.50	296
16 Feb 24	161.50000 -1.50	163.50	161.50	163.00	282
15 Feb 24	163.00000 -1.50	165.00	160.50	165.00	460
14 Feb 24	164.50000 +4.00	165.00	163.50	164.00	278
13 Feb 24	160.50000 -1.50	162.00	160.50	161.50	434
12 Feb 24	162.00000 -1.00	164.00	161.50	163.00	666
09 Feb 24	163.00000 +0.50	165.00	162.50	162.50	100
08 Feb 24	162.50000 -2.50	165.00	161.50	165.00	274
07 Feb 24	165.00000 +4.00	166.00	161.00	161.00	1,009
06 Feb 24	161.00000 -1.00	166.00	161.00	162.00	292
05 Feb 24	162.00000 +1.00	169.50	162.00	162.50	407
02 Feb 24	161.00000 -11.00	174.00	155.50	172.50	767
01 Feb 24	172.00000 +0.00	173.00	171.50	172.00	129
31 Jan 24	172.00000 -1.50	173.00	169.00	172.00	665
30 Jan 24	173.50000 +1.50	174.00	170.50	170.50	1,820
29 Jan 24	172.00000 +8.50	172.00	163.50	163.50	315
26 Jan 24	163.50000 -1.50	165.00	159.50	165.00	670
25 Jan 24	165.00000 -1.00	167.00	165.00	167.00	193
24 Jan 24	166.00000 -6.50	172.00	165.00	172.00	597
23 Jan 24	172.50000 +0.50	174.00	168.50	172.00	377
22 Jan 24	172.00000 -1.00	174.50	168.50	174.00	734
19 Jan 24	173.00000 +5.50	174.50	165.00	171.00	825
18 Jan 24	167.50000 -5.50	174.50	167.00	174.50	676
17 Jan 24	173.00000 +3.00	175.00	168.50	174.00	813
16 Jan 24	170.00000 +9.50	173.00	161.50	161.50	1,441
15 Jan 24	160.50000 +4.50	160.50	157.00	158.00	1,052
12 Jan 24	156.00000 -1.00	158.00	156.00	156.50	225
11 Jan 24	157.00000 +0.50	157.00	156.00	156.00	68
10 Jan 24	156.50000 +2.50	156.50	154.00	154.00	648
09 Jan 24	154.00000 +0.00	154.00	150.00	154.00	155
08 Jan 24	154.00000 +0.50	154.50	152.50	154.00	147
05 Jan 24	153.50000 +2.50	154.00	150.50	151.00	156
04 Jan 24	151.00000 -4.00	152.50	147.00	152.50	915
03 Jan 24	155.00000 -8.00	164.00	154.00	164.00	287
02 Jan 24	163.00000 +1.00	163.50	162.00	162.00	88
29 Dec 23	162.00000 +3.00	164.00	159.00	159.00	117
28 Dec 23	159.00000 +1.00	162.50	157.50	158.00	432
27 Dec 23	158.00000 +1.50	160.50	157.00	158.00	154
22 Dec 23	156.50000 -1.50	162.00	155.50	155.50	1,035
21 Dec 23	158.00000 +10.00	158.00	146.00	146.00	719
20 Dec 23	148.00000 -5.50	154.00	148.00	152.50	599
19 Dec 23	153.50000 -1.00	154.50	151.50	154.50	147
18 Dec 23	154.50000 -4.50	160.00	145.00	160.00	1,802
15 Dec 23	159.00000 +8.50	165.00	154.50	154.50	3,057
14 Dec 23	150.50000 +5.00	150.50	145.50	145.50	268
13 Dec 23	145.50000 +0.50	145.50	144.50	145.00	605
12 Dec 23	145.00000 +1.00	145.00	143.50	144.00	301
11 Dec 23	144.00000 +2.00	144.00	140.50	142.50	774
08 Dec 23	142.00000 +1.00	143.50	141.00	141.00	386
07 Dec 23	141.00000 -1.50	144.00	140.00	144.00	409
06 Dec 23	142.50000 +1.50	144.00	141.00	141.00	548
05 Dec 23	141.00000 +1.00	141.00	140.00	140.00	712
04 Dec 23	140.00000 -4.00	144.00	139.50	144.00	168
01 Dec 23	144.00000 +0.00	144.00	143.50	143.50	55
30 Nov 23	144.00000 +0.50	144.00	143.50	143.50	9
29 Nov 23	143.50000 +0.50	144.00	143.00	143.00	82
28 Nov 23	143.00000 +1.00	144.00	142.50	142.50	525
27 Nov 23	142.00000 +2.00	143.00	138.00	138.00	620
24 Nov 23	140.00000 -3.50	144.00	140.00	143.50	1,007
23 Nov 23	143.50000 +0.50	143.50	143.00	143.00	26
22 Nov 23	143.00000 -0.50	143.00	143.00	143.00	51
21 Nov 23	143.50000 +1.00	145.00	140.50	142.00	391
20 Nov 23	142.50000 -1.50	144.50	141.00	144.50	193
17 Nov 23	144.00000 +0.50	144.50	143.00	143.50	200
16 Nov 23	143.50000 +4.00	144.00	139.00	139.50	785
15 Nov 23	139.50000 +1.50	140.00	138.00	138.00	801
14 Nov 23	138.00000 +2.50	138.00	136.00	136.00	112
13 Nov 23	135.50000 -1.50	137.00	135.50	137.00	83
10 Nov 23	137.00000 +0.00	137.50	136.50	137.00	36
09 Nov 23	137.00000 -1.00	138.00	137.00	137.50	178
08 Nov 23	138.00000 +0.00	140.00	137.50	138.50	587
07 Nov 23	138.00000 +3.50	138.00	135.00	135.00	522
06 Nov 23	134.50000 +0.00	135.50	132.00	135.50	180
03 Nov 23	134.50000 -0.50	135.50	134.50	134.50	24
02 Nov 23	135.00000 -2.50	137.50	132.00	137.50	199
01 Nov 23	137.50000 +0.00	137.50	137.00	137.50	24
31 Oct 23	137.50000 +0.50	138.00	137.50	138.00	29
30 Oct 23	137.00000 -4.50	139.00	137.00	139.00	83
27 Oct 23	141.50000 +9.50	141.50	131.50	133.50	767
26 Oct 23	132.00000 -6.00	136.50	132.00	136.00	176
25 Oct 23	138.00000 +1.50	138.00	136.50	137.00	5
24 Oct 23	136.50000 -2.00	139.50	136.50	138.50	71
23 Oct 23	138.50000 +5.00	140.00	134.50	134.50	432
20 Oct 23	133.50000 +0.00	135.00	133.50	134.00	4,352
19 Oct 23	133.50000 -1.50	135.00	131.00	135.00	757
18 Oct 23	135.00000 -0.50	138.00	134.00	138.00	228
17 Oct 23	135.50000 +3.00	140.00	134.00	136.00	267
16 Oct 23	132.50000 -1.50	139.50	132.50	133.00	435
13 Oct 23	134.00000 -5.50	139.50	134.00	139.50	202
12 Oct 23	139.50000 +1.50	140.00	138.50	138.50	52
11 Oct 23	138.00000 -1.00	138.50	135.00	137.50	355
10 Oct 23	139.00000 -6.50	146.00	132.50	145.50	1,264
09 Oct 23	145.50000 -1.50	147.00	145.50	146.50	284
06 Oct 23	147.00000 +0.00	148.00	146.00	147.00	544
05 Oct 23	147.00000 -1.00	148.50	147.00	148.50	325
04 Oct 23	148.00000 -2.50	151.50	148.00	149.00	1,044
03 Oct 23	150.50000 -0.50	151.00	149.00	151.00	399
02 Oct 23	151.00000 +0.00	154.00	151.00	151.00	236
29 Sep 23	151.00000 +5.50	151.00	147.00	147.00	151
28 Sep 23	145.50000 -1.00	148.50	145.50	146.50	390
27 Sep 23	146.50000 -2.00	150.00	146.50	150.00	387
26 Sep 23	148.50000 +0.50	149.00	146.00	148.00	726
25 Sep 23	148.00000 -7.50	155.00	148.00	155.00	1,526
22 Sep 23	155.50000 -2.50	158.00	155.50	158.00	114
21 Sep 23	158.00000 -1.00	161.00	157.00	159.00	289
20 Sep 23	159.00000 -0.50	159.00	157.00	158.50	309
19 Sep 23	159.50000 -1.00	160.50	157.00	160.50	1,149
18 Sep 23	160.50000 +0.00	161.00	159.50	159.50	5,205
15 Sep 23	160.50000 +3.50	162.00	159.00	159.00	780
14 Sep 23	157.00000 +5.00	162.50	153.00	153.00	912
13 Sep 23	152.00000 +3.00	155.00	147.00	149.00	1,431
12 Sep 23	149.00000 +0.00	152.00	149.00	152.00	516
11 Sep 23	149.00000 -2.50	154.50	148.50	152.00	2,000
08 Sep 23	151.50000 -1.00	153.00	150.50	153.00	401
07 Sep 23	152.50000 +2.00	154.00	152.50	154.00	207
06 Sep 23	150.50000 +0.50	152.00	149.00	149.00	1,500
05 Sep 23	150.00000 +0.50	151.00	145.00	150.00	139
04 Sep 23	149.50000 +1.50	151.50	148.00	149.00	231
01 Sep 23	148.00000 -4.50	153.00	148.00	152.50	137
31 Aug 23	152.50000 -1.00	154.00	152.50	153.50	38
30 Aug 23	153.50000 -1.50	154.50	153.50	154.50	46
29 Aug 23	155.00000 +0.50	155.00	154.50	154.50	122
28 Aug 23	154.50000 +0.50	155.00	154.00	154.00	29
25 Aug 23	154.00000 -0.50	155.00	153.00	154.50	79
24 Aug 23	154.50000 -0.50	155.00	154.50	155.00	22
23 Aug 23	155.00000 +0.00	155.00	154.50	154.50	10
22 Aug 23	155.00000 +0.00	155.00	154.50	155.00	94
21 Aug 23	155.00000 +0.50	155.00	154.00	155.00	28
18 Aug 23	154.50000 +0.50	154.50	154.00	154.00	64
17 Aug 23	154.00000 -0.50	155.00	154.00	154.50	19
16 Aug 23	154.50000 +7.00	154.50	150.50	150.50	102
15 Aug 23	147.50000 -8.50	156.00	147.50	155.00	301
14 Aug 23	156.00000 -4.00	159.50	155.50	159.50	105
11 Aug 23	160.00000 -2.50	162.00	159.00	162.00	61
10 Aug 23	162.50000 -0.50	162.50	161.00	162.00	57
09 Aug 23	163.00000 +0.50	163.00	159.50	162.50	271
08 Aug 23	162.50000 +5.50	163.00	158.50	158.50	196
07 Aug 23	157.00000 -1.00	164.50	157.00	158.50	521
04 Aug 23	158.00000 +2.50	158.00	155.00	155.00	330
03 Aug 23	155.50000 +6.00	156.00	150.00	150.00	512
02 Aug 23	149.50000 -3.50	154.00	149.50	153.50	206
01 Aug 23	153.00000 +1.00	153.00	152.00	152.00	133
31 Jul 23	152.00000 +2.00	152.00	148.50	150.00	801
28 Jul 23	150.00000 +0.00	150.50	148.50	150.00	221
27 Jul 23	150.00000 +2.50	150.00	147.50	147.50	1,043
26 Jul 23	147.50000 +1.50	148.00	146.00	148.00	136
25 Jul 23	146.00000 +1.00	148.50	145.00	145.00	177
24 Jul 23	145.00000 +1.00	145.00	143.50	144.00	157
21 Jul 23	144.00000 +1.00	144.00	141.50	143.00	158
20 Jul 23	143.00000 -4.50	149.00	143.00	149.00	689
19 Jul 23	147.50000 +7.50	150.50	140.00	140.00	3,291
18 Jul 23	140.00000 +1.00	140.00	139.00	139.50	119
17 Jul 23	139.00000 +0.50	139.50	138.50	138.50	210
14 Jul 23	138.50000 +0.00	138.50	138.00	138.50	5
13 Jul 23	138.50000 +0.00	138.50	137.50	138.50	194
12 Jul 23	138.50000 +1.50	138.50	136.00	136.50	144
11 Jul 23	137.00000 -1.50	138.00	136.50	138.00	170
10 Jul 23	138.50000 +0.00	138.50	137.00	138.50	265
07 Jul 23	138.50000 -0.50	139.00	138.50	138.50	135
06 Jul 23	139.00000 -1.50	141.00	138.00	141.00	1,100
05 Jul 23	140.50000 +1.00	140.50	140.00	140.00	61
04 Jul 23	139.50000 -1.50	141.00	139.50	141.00	183
03 Jul 23	141.00000 +1.00	141.00	140.00	140.00	610
30 Jun 23	140.00000 +0.50	140.00	139.00	140.00	104
29 Jun 23	139.50000 -0.50	140.00	139.50	140.00	105
28 Jun 23	140.00000 +0.00	140.50	139.50	140.50	92
27 Jun 23	140.00000 +0.50	141.50	138.00	140.00	2,154
26 Jun 23	139.50000 +0.00	140.00	139.50	140.00	18
23 Jun 23	139.50000 -2.00	141.50	139.50	140.00	729
22 Jun 23	141.50000 -1.50	142.50	140.00	142.50	80
21 Jun 23	143.00000 +1.50	147.00	141.50	142.00	2,111
20 Jun 23	141.50000 +0.00	141.50	137.00	141.50	645
19 Jun 23	141.50000 +0.50	141.50	141.00	141.50	60
16 Jun 23	141.00000 -0.50	142.00	140.00	142.00	229
15 Jun 23	141.50000 -2.00	145.00	141.50	144.00	1,372
14 Jun 23	143.50000 +0.50	145.00	143.00	144.00	249
13 Jun 23	143.00000 +0.50	143.00	142.50	142.50	64
12 Jun 23	142.50000 +1.00	142.50	140.00	140.00	128
09 Jun 23	141.50000 +1.00	141.50	140.50	140.50	38
08 Jun 23	140.50000 +0.50	141.00	139.50	140.50	453
07 Jun 23	140.00000 -2.50	142.50	138.50	142.50	188
06 Jun 23	142.50000 +0.00	143.00	139.50	139.50	216
05 Jun 23	142.50000 -1.50	144.50	142.50	144.50	55
02 Jun 23	144.00000 +1.00	144.00	142.00	143.00	281
01 Jun 23	143.00000 -0.50	144.00	143.00	143.50	40
31 May 23	143.50000 -1.00	145.00	142.00	145.00	523
30 May 23	144.50000 +10.50	144.50	134.50	134.50	329
29 May 23	134.00000 +2.00	134.00	131.00	132.50	562
26 May 23	132.00000 +2.00	132.00	130.00	131.50	546
25 May 23	130.00000 +1.00	131.50	129.50	129.50	127
24 May 23	129.00000 +0.00	130.00	129.00	130.00	76
23 May 23	129.00000 -1.00	131.00	128.50	130.50	1,469
22 May 23	130.00000 -0.50	132.00	127.50	132.00	1,506
19 May 23	130.50000 -0.50	131.50	130.50	131.00	452
18 May 23	131.00000 +0.00	131.50	131.00	131.50	33
17 May 23	131.00000 +0.00	131.50	131.00	131.50	666
16 May 23	131.00000 +0.00	131.50	131.00	131.50	632
15 May 23	131.00000 -3.50	135.00	131.00	135.00	591
12 May 23	134.50000 +1.00	135.00	133.00	135.00	196
11 May 23	133.50000 +0.00	134.50	133.50	134.00	614
10 May 23	133.50000 -0.50	134.00	133.00	133.50	792
09 May 23	134.00000 +0.00	135.50	132.00	134.00	69
08 May 23	134.00000 +2.50	134.00	132.00	132.00	58
05 May 23	131.50000 +0.00	133.00	131.00	132.50	275
04 May 23	131.50000 -2.00	133.50	131.50	133.50	171
03 May 23	133.50000 +0.50	133.50	133.00	133.50	32
02 May 23	133.00000 +1.50	135.00	131.50	131.50	247
28 Apr 23	131.50000 -2.00	134.50	131.50	134.50	180
27 Apr 23	133.50000 -2.00	135.50	133.50	135.50	90
26 Apr 23	135.50000 +0.50	136.50	135.00	135.50	26
25 Apr 23	135.00000 -1.00	136.00	135.00	136.00	50
24 Apr 23	136.00000 -2.00	138.00	135.50	138.00	222
21 Apr 23	138.00000 +0.50	138.00	137.50	138.00	43
20 Apr 23	137.50000 +0.00	138.50	137.50	138.50	40
19 Apr 23	137.50000 -2.00	140.00	137.50	139.50	161
18 Apr 23	139.50000 +1.50	140.00	138.00	138.00	199
17 Apr 23	138.00000 -5.00	145.00	137.50	143.00	485
14 Apr 23	143.00000 +7.00	147.00	135.00	136.50	620
13 Apr 23	136.00000 +3.00	136.00	133.50	133.50	271
12 Apr 23	133.00000 +0.50	134.00	132.00	132.50	265
11 Apr 23	132.50000 +0.50	135.50	130.50	130.50	388
06 Apr 23	132.00000 -14.50	145.00	132.00	145.00	805
05 Apr 23	146.50000 +13.50	149.50	129.50	132.50	952
04 Apr 23	133.00000 -1.00	134.00	132.00	134.00	452
03 Apr 23	134.00000 +0.00	134.00	133.00	134.00	707
31 Mar 23	134.00000 +0.50	134.00	133.50	133.50	328
30 Mar 23	133.50000 -0.50	134.00	132.00	134.00	122
29 Mar 23	134.00000 +0.00	134.00	133.50	133.50	65
28 Mar 23	134.00000 -1.00	135.00	133.00	135.00	100
27 Mar 23	135.00000 +0.00	135.50	133.00	135.50	149
24 Mar 23	135.00000 -4.50	139.00	133.50	138.00	181
23 Mar 23	139.50000 -3.00	143.00	139.00	143.00	96
22 Mar 23	142.50000 -1.50	143.50	142.50	143.00	64
21 Mar 23	144.00000 -0.50	145.50	144.00	144.00	30
20 Mar 23	144.50000 -4.50	147.50	144.50	147.50	177
17 Mar 23	149.00000 +6.50	149.00	144.00	144.00	476
16 Mar 23	142.50000 +1.50	142.50	141.00	141.50	352
15 Mar 23	141.00000 +1.50	141.00	138.50	141.00	142
14 Mar 23	139.50000 +0.00	142.50	139.50	140.00	258
13 Mar 23	139.50000 -3.00	142.00	139.50	141.00	252
10 Mar 23	142.50000 +2.50	142.50	140.00	140.00	28
09 Mar 23	140.00000 -2.00	142.00	140.00	142.00	8
08 Mar 23	142.00000 -0.50	142.00	139.50	142.00	318
07 Mar 23	142.50000 +4.00	142.50	140.00	142.00	65
06 Mar 23	138.50000 -8.50	147.50	136.50	147.50	602
03 Mar 23	147.00000 -1.50	149.00	147.00	148.50	125
02 Mar 23	148.50000 +1.00	150.50	148.50	148.50	4
01 Mar 23	147.50000 -3.00	151.50	147.50	150.00	387
28 Feb 23	150.50000 +0.50	151.00	150.00	150.00	12
27 Feb 23	150.00000 -2.00	151.00	149.50	149.50	28
24 Feb 23	152.00000 -0.50	152.00	150.00	152.00	533
23 Feb 23	152.50000 -0.50	153.00	150.00	153.00	78
22 Feb 23	153.00000 +3.00	153.00	150.50	151.00	349
21 Feb 23	150.00000 -4.50	154.50	150.00	152.50	405
20 Feb 23	154.50000 -1.50	155.00	153.50	155.00	331
17 Feb 23	156.00000 +0.50	156.50	155.00	156.50	130
16 Feb 23	155.50000 +0.50	156.00	152.50	154.50	165
15 Feb 23	155.00000 +0.00	155.00	153.00	155.00	42
14 Feb 23	155.00000 -0.50	155.50	153.00	155.00	945
13 Feb 23	155.50000 +0.50	155.50	152.50	152.50	282
10 Feb 23	155.00000 -1.00	155.00	153.50	155.00	23
09 Feb 23	156.00000 +2.00	156.50	154.00	154.50	263
08 Feb 23	154.00000 +1.00	156.50	153.00	153.50	931
07 Feb 23	153.00000 -1.50	156.50	153.00	156.50	222
06 Feb 23	154.50000 -0.50	155.50	154.50	155.00	101
03 Feb 23	155.00000 +6.00	158.50	149.50	149.50	561
02 Feb 23	149.00000 +0.50	151.50	148.50	150.50	146
01 Feb 23	148.50000 -6.50	155.00	148.50	152.50	1,346
31 Jan 23	155.00000 -1.00	155.50	153.00	155.50	163
30 Jan 23	156.00000 +0.50	158.50	154.50	158.50	439
27 Jan 23	155.50000 -11.50	167.00	155.50	165.50	1,915
26 Jan 23	167.00000 +12.00	170.00	156.00	156.00	2,271
25 Jan 23	155.00000 +2.00	156.00	152.50	156.00	194
24 Jan 23	153.00000 -0.50	153.50	152.00	153.50	75
23 Jan 23	153.50000 -2.00	156.00	153.00	156.00	44
20 Jan 23	155.50000 -0.50	157.50	155.50	157.00	49
19 Jan 23	156.00000 +0.00	157.50	156.00	156.00	12
18 Jan 23	156.00000 +0.50	158.50	154.50	156.50	334
17 Jan 23	155.50000 +0.50	156.50	153.50	155.00	1,266
16 Jan 23	155.00000 +3.00	155.00	151.50	151.50	64
13 Jan 23	152.00000 -1.50	154.50	150.50	154.00	488
12 Jan 23	153.50000 -1.00	155.50	151.00	154.50	526
11 Jan 23	154.50000 +4.50	154.50	148.50	152.50	1,228
10 Jan 23	150.00000 -3.50	154.50	149.50	154.00	410
09 Jan 23	153.50000 +5.50	153.50	148.50	149.00	1,647
06 Jan 23	148.00000 +0.00	152.50	148.00	150.50	5,214
05 Jan 23	148.00000 -0.50	150.50	148.00	148.00	591
04 Jan 23	148.50000 -1.50	151.00	148.50	150.00	111
03 Jan 23	150.00000 -1.00	150.50	149.50	150.50	3
02 Jan 23	151.00000 +1.00	151.00	149.50	149.50	11
30 Dec 22	150.00000 -1.00	150.50	149.00	150.50	25
29 Dec 22	151.00000 -1.00	151.50	150.00	151.50	47
28 Dec 22	152.00000 +0.00	152.00	152.00	152.00	121
27 Dec 22	152.00000 +0.50	152.00	149.50	150.50	1,025
23 Dec 22	151.50000 +4.50	152.00	146.50	146.50	1,273
22 Dec 22	147.00000 +3.50	147.00	143.50	143.50	298
21 Dec 22	143.50000 +0.50	145.00	143.00	143.50	763
20 Dec 22	143.00000 +1.00	144.50	142.00	144.00	580
19 Dec 22	142.00000 +0.00	143.50	142.00	143.50	90
16 Dec 22	142.00000 -1.00	143.50	141.50	143.00	725
15 Dec 22	143.00000 -3.50	147.00	142.00	147.00	785
14 Dec 22	146.50000 +1.50	146.50	144.50	144.50	290
13 Dec 22	145.00000 -1.00	147.00	144.50	146.00	1,055
12 Dec 22	146.00000 +3.00	146.00	144.00	144.00	590
09 Dec 22	143.00000 +0.50	144.00	142.00	142.50	103
08 Dec 22	142.50000 +0.50	142.50	142.00	142.00	145
07 Dec 22	142.00000 +3.00	142.00	139.00	140.00	149
06 Dec 22	139.00000 -2.50	141.50	139.00	141.50	255
05 Dec 22	141.50000 -0.50	142.00	139.00	142.00	189
02 Dec 22	142.00000 -0.50	143.50	139.00	140.50	1,009
01 Dec 22	142.50000 +3.50	143.00	139.50	139.50	154
30 Nov 22	139.00000 +0.50	141.00	138.50	139.00	2,276
29 Nov 22	138.50000 -0.50	138.50	138.50	138.50	1
28 Nov 22	139.00000 +0.00	139.00	138.00	139.00	58
25 Nov 22	139.00000 +6.00	139.50	135.00	135.50	603
24 Nov 22	133.00000 -2.50	139.00	133.00	135.50	593
23 Nov 22	135.50000 +2.00	135.50	133.00	133.50	42
22 Nov 22	133.50000 -1.00	135.50	133.00	134.50	174
21 Nov 22	134.50000 +0.00	136.50	134.50	136.50	38
18 Nov 22	134.50000 -2.00	137.00	134.50	137.00	3,289
17 Nov 22	136.50000 +0.50	138.50	135.50	136.00	295
16 Nov 22	136.00000 +0.00	137.00	135.50	135.50	1,295
15 Nov 22	136.00000 +3.00	136.00	134.00	135.00	164
14 Nov 22	133.00000 -0.50	135.00	133.00	133.00	2,214
11 Nov 22	133.50000 +0.50	135.00	133.50	133.50	12
10 Nov 22	133.00000 +0.50	134.50	132.50	133.00	77
09 Nov 22	132.50000 -1.00	135.00	131.00	133.50	501
08 Nov 22	133.50000 -4.50	135.50	132.50	135.50	155
07 Nov 22	138.00000 +3.00	138.00	133.50	136.00	1,266
04 Nov 22	135.00000 +4.00	135.00	131.50	133.00	683
03 Nov 22	131.00000 -2.50	134.00	131.00	133.00	1,462
02 Nov 22	133.50000 -2.00	136.00	132.00	135.50	1,216
01 Nov 22	135.50000 +4.50	135.50	131.00	131.50	336
31 Oct 22	131.00000 -2.00	132.50	131.00	132.50	60
28 Oct 22	133.00000 -2.00	135.00	131.50	135.00	260
27 Oct 22	135.00000 +1.00	135.00	132.50	132.50	282
26 Oct 22	134.00000 -0.50	135.00	132.00	135.00	374
25 Oct 22	134.50000 +1.00	135.50	133.00	133.50	191
24 Oct 22	133.50000 -1.00	136.50	133.50	134.00	204
21 Oct 22	134.50000 -0.50	137.50	134.00	134.50	397
20 Oct 22	135.00000 +0.00	137.00	134.50	135.00	279
19 Oct 22	135.00000 +4.00	136.00	129.00	132.00	4,245
18 Oct 22	131.00000 +0.00	134.00	130.00	133.00	3,395
17 Oct 22	131.00000 +1.00	131.50	127.50	130.50	373
14 Oct 22	130.00000 +0.50	131.50	129.00	131.50	427
13 Oct 22	129.50000 +0.00	130.50	128.00	130.50	378
12 Oct 22	129.50000 +2.00	129.50	127.50	127.50	64
11 Oct 22	127.50000 +0.50	128.50	126.00	128.00	2,347
10 Oct 22	127.00000 +1.00	127.00	125.00	125.50	150
07 Oct 22	126.00000 +2.00	126.50	124.50	124.50	76
06 Oct 22	124.00000 -1.00	126.50	124.00	125.00	154
05 Oct 22	125.00000 -1.00	127.00	125.00	125.50	147
04 Oct 22	126.00000 +3.00	126.00	124.50	124.50	183
03 Oct 22	123.00000 -1.00	125.00	122.00	123.50	344
30 Sep 22	124.00000 -3.00	125.50	123.50	125.00	132
29 Sep 22	127.00000 +7.00	127.00	119.00	121.00	1,810
28 Sep 22	120.00000 -1.00	121.00	118.50	121.00	42
27 Sep 22	121.00000 -2.00	123.00	118.00	123.00	238
26 Sep 22	123.00000 +0.00	124.00	123.00	124.00	98
23 Sep 22	123.00000 -1.00	124.00	121.50	124.00	75
22 Sep 22	124.00000 -2.00	126.50	121.00	126.00	9,153
21 Sep 22	126.00000 -2.00	127.50	125.00	127.50	322
20 Sep 22	128.00000 -0.50	128.00	123.00	127.50	472
19 Sep 22	128.50000 +1.50	129.00	123.50	129.00	336
16 Sep 22	127.00000 +0.00	129.00	125.50	127.00	488
15 Sep 22	127.00000 +0.50	128.00	126.50	126.50	2,256
14 Sep 22	126.50000 -1.50	128.00	126.50	127.50	2,834
13 Sep 22	128.00000 +0.50	129.00	125.50	127.50	549
12 Sep 22	127.50000 +2.50	129.00	125.00	125.00	420
09 Sep 22	125.00000 -1.50	129.00	125.00	127.00	160
08 Sep 22	126.50000 +0.00	129.50	126.50	129.50	24
07 Sep 22	126.50000 +0.00	127.00	126.50	127.00	55
06 Sep 22	126.50000 -3.00	129.00	126.50	129.00	194
05 Sep 22	129.50000 -0.50	130.00	126.00	129.00	245
02 Sep 22	130.00000 -1.00	131.00	130.00	131.00	238
01 Sep 22	131.00000 -0.50	134.00	131.00	132.00	170
31 Aug 22	131.50000 -1.00	134.00	131.50	132.50	98
30 Aug 22	132.50000 -0.50	135.00	131.00	132.00	293
29 Aug 22	133.00000 -1.00	134.00	132.00	134.00	763
26 Aug 22	134.00000 +1.00	135.00	133.00	135.00	19
25 Aug 22	133.00000 +0.00	134.00	132.50	133.00	50
24 Aug 22	133.00000 +0.00	133.00	132.50	133.00	449
23 Aug 22	133.00000 +0.00	135.00	133.00	134.00	800
22 Aug 22	133.00000 -4.00	136.50	133.00	136.00	323
19 Aug 22	137.00000 -2.50	140.00	137.00	140.00	302
18 Aug 22	139.50000 +1.50	140.00	138.00	138.50	658
17 Aug 22	138.00000 +0.00	139.50	138.00	138.50	73
16 Aug 22	138.00000 -0.50	140.50	138.00	138.50	125
15 Aug 22	138.50000 -1.00	141.00	138.50	139.00	187
12 Aug 22	139.50000 -1.50	142.00	139.50	139.50	232
11 Aug 22	141.00000 -2.00	141.50	139.50	141.50	75
10 Aug 22	143.00000 +5.50	143.00	136.50	138.00	478
09 Aug 22	137.50000 +5.00	137.50	133.50	135.50	380
08 Aug 22	132.50000 +0.50	137.00	132.50	132.50	716
05 Aug 22	132.00000 -4.00	135.50	131.50	134.50	441
04 Aug 22	136.00000 +10.00	136.00	125.00	126.00	769
03 Aug 22	126.00000 +0.00	127.50	124.50	127.00	345
02 Aug 22	126.00000 +5.00	127.50	120.50	121.00	1,478
01 Aug 22	121.00000 +0.00	122.00	121.00	121.00	102
29 Jul 22	121.00000 +0.00	122.00	120.00	121.00	174
28 Jul 22	121.00000 +0.50	121.50	119.50	120.50	251
27 Jul 22	120.50000 +0.00	123.00	120.50	123.00	169
26 Jul 22	120.50000 -0.50	123.00	120.50	123.00	677
25 Jul 22	121.00000 -1.00	123.00	121.00	123.00	252
22 Jul 22	122.00000 +2.00	122.00	118.50	120.00	909
21 Jul 22	120.00000 -3.50	123.00	118.50	123.00	673
20 Jul 22	123.50000 +1.50	127.00	122.00	123.50	1,315
19 Jul 22	122.00000 +0.00	123.50	122.00	123.50	74
18 Jul 22	122.00000 -1.50	124.00	122.00	124.00	264
15 Jul 22	123.50000 +0.00	124.00	123.50	123.50	99
14 Jul 22	123.50000 +0.00	124.00	122.00	123.00	242
13 Jul 22	123.50000 +0.00	124.00	122.50	123.50	115
12 Jul 22	123.50000 +1.00	123.50	122.50	122.50	16
11 Jul 22	122.50000 -0.50	123.50	122.50	123.00	177
08 Jul 22	123.00000 +0.50	126.00	123.00	126.00	82
07 Jul 22	122.50000 -2.50	126.00	122.50	126.00	454
06 Jul 22	125.00000 +3.00	125.50	122.50	122.50	273
05 Jul 22	122.00000 -1.00	125.00	121.50	123.00	684
04 Jul 22	123.00000 -3.00	126.00	122.50	122.50	314
01 Jul 22	126.00000 +0.00	126.00	121.00	125.50	385
30 Jun 22	126.00000 +4.50	126.00	122.50	122.50	195
29 Jun 22	121.50000 -1.00	124.50	121.50	123.00	187
28 Jun 22	122.50000 -2.50	127.00	122.50	125.50	391
27 Jun 22	125.00000 -5.00	129.00	122.00	127.00	415
24 Jun 22	130.00000 +0.50	130.00	125.50	128.50	319
23 Jun 22	129.50000 +0.50	130.00	122.50	129.50	344
22 Jun 22	129.00000 -0.50	130.00	128.00	129.50	27
21 Jun 22	129.50000 +0.00	132.00	124.50	129.50	800
20 Jun 22	129.50000 +0.50	133.50	127.50	129.00	944
17 Jun 22	129.00000 -3.00	134.00	119.00	132.00	10,240
16 Jun 22	132.00000 -5.00	137.00	132.00	137.00	431
15 Jun 22	137.00000 -0.50	137.50	136.00	136.00	568
14 Jun 22	137.50000 -0.50	137.50	136.00	136.00	200
13 Jun 22	138.00000 -3.50	141.50	137.00	140.00	1,785
10 Jun 22	141.50000 -2.50	144.00	141.50	143.00	376
09 Jun 22	144.00000 -3.00	146.50	144.00	146.50	102
08 Jun 22	147.00000 -1.00	147.50	144.50	145.50	621
07 Jun 22	148.00000 -1.00	148.00	145.00	147.50	214
06 Jun 22	149.00000 +0.00	149.50	148.50	149.50	36
03 Jun 22	149.00000 -0.50	150.00	147.00	150.00	124
02 Jun 22	149.50000 +0.00	150.00	148.00	148.50	1,405
01 Jun 22	149.50000 +4.50	149.50	145.50	145.50	413
31 May 22	145.00000 +5.00	145.50	142.50	142.50	2,121
30 May 22	140.00000 +2.50	141.00	139.00	139.50	449
27 May 22	137.50000 -2.00	139.00	136.00	139.00	307
26 May 22	139.50000 -2.50	142.00	139.00	142.00	191
25 May 22	142.00000 -2.00	144.00	137.00	144.00	1,481
24 May 22	144.00000 -0.50	145.00	140.50	145.00	560
23 May 22	144.50000 +1.50	144.50	141.50	141.50	706
20 May 22	143.00000 -3.00	146.50	140.00	146.50	966
19 May 22	146.00000 -3.50	150.00	145.50	148.00	4,301
18 May 22	149.50000 +4.00	149.50	144.00	144.00	4,433
17 May 22	145.50000 +5.50	146.00	142.00	142.00	383
16 May 22	140.00000 +0.00	145.00	139.00	140.00	5,283
13 May 22	140.00000 +4.50	140.00	135.50	135.50	1,183
12 May 22	135.50000 +0.00	136.50	134.50	135.50	213
11 May 22	135.50000 -1.50	136.00	133.50	133.50	173
10 May 22	137.00000 +4.50	137.00	132.50	133.50	445
09 May 22	132.50000 +1.00	132.50	130.50	132.00	108
06 May 22	131.50000 -0.50	133.00	131.50	133.00	1,623
05 May 22	132.00000 -5.00	136.50	129.50	136.50	664
04 May 22	137.00000 +1.50	137.00	132.00	135.50	398
03 May 22	135.50000 -1.50	139.00	135.50	139.00	448
02 May 22	137.00000 -2.50	139.00	137.00	138.50	5,187
29 Apr 22	139.50000 +0.50	140.00	138.50	140.00	89
28 Apr 22	139.00000 -4.00	143.00	138.50	143.00	6,828
27 Apr 22	143.00000 -1.00	145.00	142.50	143.50	3,754
26 Apr 22	144.00000 -1.00	144.00	142.50	144.00	104
25 Apr 22	145.00000 +3.00	145.50	142.00	145.50	10,696
22 Apr 22	142.00000 +0.00	144.00	142.00	143.50	142
21 Apr 22	142.00000 -1.50	144.00	142.00	142.00	334
20 Apr 22	143.50000 +3.50	144.50	140.00	140.00	495
19 Apr 22	140.00000 -1.50	142.00	140.00	142.00	246
14 Apr 22	141.50000 -5.00	144.50	141.00	144.00	1,506
13 Apr 22	146.50000 +9.50	146.50	137.00	137.00	954
12 Apr 22	137.00000 +1.00	137.00	127.00	136.00	8,814
11 Apr 22	136.00000 -11.00	147.50	136.00	147.50	1,201
08 Apr 22	147.00000 +0.00	148.50	146.50	148.50	123
07 Apr 22	147.00000 +1.50	150.00	146.00	149.00	3,779
06 Apr 22	145.50000 +3.50	147.50	143.00	143.00	8,448
05 Apr 22	142.00000 +3.00	142.00	139.50	140.00	597
04 Apr 22	139.00000 +4.50	139.50	136.50	137.00	284
01 Apr 22	134.50000 +1.00	136.00	132.00	134.00	731
31 Mar 22	133.50000 +0.00	135.50	133.50	134.00	115
30 Mar 22	133.50000 -1.00	134.50	133.50	134.00	165
29 Mar 22	134.50000 -2.50	138.00	134.50	136.00	276
28 Mar 22	137.00000 -5.00	138.00	128.50	129.00	1,455
25 Mar 22	142.00000 +8.50	143.50	133.50	133.50	1,892
24 Mar 22	133.50000 +2.50	133.50	129.50	131.00	2,930
23 Mar 22	131.00000 +1.00	132.00	130.00	131.50	990
22 Mar 22	130.00000 +1.00	130.00	128.00	129.00	1,554
21 Mar 22	129.00000 +1.00	129.50	127.00	128.00	1,458
18 Mar 22	128.00000 +2.50	128.00	125.50	125.50	548
17 Mar 22	125.50000 -2.50	128.00	125.50	128.00	450
16 Mar 22	128.00000 +1.00	129.00	127.00	129.00	149
15 Mar 22	127.00000 -1.00	129.00	126.50	129.00	382
14 Mar 22	128.00000 +5.00	128.00	123.00	124.00	399
11 Mar 22	123.00000 +2.00	123.00	120.00	122.00	233
10 Mar 22	121.00000 +2.50	121.50	119.00	121.00	470
09 Mar 22	118.50000 -5.50	124.50	116.00	124.50	1,845
08 Mar 22	124.00000 +0.00	125.00	123.00	124.00	939
07 Mar 22	124.00000 -7.00	129.00	122.50	129.00	1,820
04 Mar 22	131.00000 +2.00	131.00	124.50	129.50	1,372
03 Mar 22	129.00000 +0.00	131.00	128.00	128.00	267
02 Mar 22	129.00000 +5.00	131.50	125.00	127.00	1,138
01 Mar 22	124.00000 -5.50	129.50	124.00	129.50	512
28 Feb 22	129.50000 +0.50	132.00	126.50	132.00	334
25 Feb 22	129.00000 -2.50	131.50	129.00	131.50	495
24 Feb 22	131.50000 -9.00	138.00	125.00	137.00	1,834
23 Feb 22	140.50000 -0.50	143.00	140.00	143.00	163
22 Feb 22	141.00000 +12.50	143.00	128.50	128.50	3,163
21 Feb 22	128.50000 -0.50	132.50	121.50	128.50	1,628
18 Feb 22	129.00000 -6.50	136.50	128.50	136.50	1,724
17 Feb 22	135.50000 -4.50	140.00	134.50	140.00	1,109
16 Feb 22	140.00000 -6.50	148.50	138.00	148.50	1,085
15 Feb 22	146.50000 -5.50	154.00	146.00	154.00	747
14 Feb 22	152.00000 -1.00	157.00	151.00	153.50	866
11 Feb 22	153.00000 -2.00	155.00	153.00	155.00	235
10 Feb 22	155.00000 -2.00	156.50	154.50	156.50	295
09 Feb 22	157.00000 -3.00	160.00	156.50	160.00	289
08 Feb 22	160.00000 +2.00	160.00	157.00	158.00	242
07 Feb 22	158.00000 +2.50	158.00	156.50	156.50	120
04 Feb 22	155.50000 -2.50	158.00	155.00	158.00	232
03 Feb 22	158.00000 +1.00	160.00	156.50	156.50	106
02 Feb 22	157.00000 +0.00	159.50	157.00	159.00	120
01 Feb 22	157.00000 +4.00	159.00	154.00	156.00	343
31 Jan 22	153.00000 -0.50	155.00	153.00	153.50	362
28 Jan 22	153.50000 -1.00	156.00	152.50	156.00	491
27 Jan 22	154.50000 -3.50	156.50	152.50	156.50	786
26 Jan 22	158.00000 -3.50	162.50	154.00	158.00	26,001
25 Jan 22	161.50000 +7.50	161.50	152.00	155.00	11,528
24 Jan 22	154.00000 -3.00	158.50	153.50	155.00	871
21 Jan 22	157.00000 -1.00	157.50	153.50	156.00	490
20 Jan 22	158.00000 -1.00	159.00	156.00	159.00	157
19 Jan 22	159.00000 +2.00	159.00	154.50	154.50	504
18 Jan 22	157.00000 -3.00	161.50	151.00	161.50	971
17 Jan 22	160.00000 -1.50	160.50	159.00	160.00	60
14 Jan 22	161.50000 +1.50	163.50	159.50	159.50	334
13 Jan 22	160.00000 +0.50	161.00	159.00	160.50	65
12 Jan 22	159.50000 -2.00	164.00	158.00	160.50	658
11 Jan 22	161.50000 +2.50	163.00	160.00	161.50	754
10 Jan 22	159.00000 -9.00	168.50	158.00	168.50	904
07 Jan 22	168.00000 -1.00	169.50	163.50	169.00	353
06 Jan 22	169.00000 -1.50	171.00	169.00	171.00	222
05 Jan 22	170.50000 -1.50	173.00	170.50	172.00	683
04 Jan 22	172.00000 +0.00	174.50	170.00	172.00	725
03 Jan 22	172.00000 +0.50	173.00	171.50	173.00	38
31 Dec 21	171.50000 +1.50	171.50	170.50	171.00	90
30 Dec 21	170.00000 +1.00	171.00	168.50	170.00	639
29 Dec 21	169.00000 +4.50	172.50	166.00	166.00	924
28 Dec 21	164.50000 -0.50	165.50	163.50	163.50	2,465
27 Dec 21	165.00000 -1.00	166.00	164.50	164.50	112
24 Dec 21	166.00000 +0.50	166.50	165.00	165.50	76
23 Dec 21	165.50000 -0.50	166.00	165.00	166.00	20
22 Dec 21	166.00000 +0.00	166.00	165.50	166.00	238
21 Dec 21	166.00000 +2.50	166.50	164.00	164.00	552
20 Dec 21	163.50000 +5.00	163.50	158.50	158.50	665
17 Dec 21	158.50000 -3.00	162.00	155.50	161.50	7,256
16 Dec 21	161.50000 -1.00	162.50	160.50	162.00	2,858
15 Dec 21	162.50000 +1.50	163.00	158.50	161.50	5,678
14 Dec 21	161.00000 -6.50	168.00	160.50	167.50	1,461
13 Dec 21	167.50000 +5.50	168.00	160.00	162.00	6,297
10 Dec 21	162.00000 +1.00	162.00	159.00	162.00	4,306
09 Dec 21	161.00000 -1.00	162.00	160.00	162.00	5,267
08 Dec 21	162.00000 +3.00	163.50	158.50	161.00	9,553
07 Dec 21	159.00000 -1.00	160.00	157.50	160.00	5,540
06 Dec 21	160.00000 +2.00	160.50	156.50	160.50	3,906
03 Dec 21	158.00000 -7.50	166.00	158.00	166.00	3,394
02 Dec 21	165.50000 -4.50	171.00	165.50	171.00	316
01 Dec 21	170.00000 -2.00	173.00	168.00	171.50	1,038
30 Nov 21	172.00000 +0.00	173.50	170.50	170.50	2,711
29 Nov 21	172.00000 -1.50	173.00	171.00	173.00	85
26 Nov 21	173.50000 +2.50	174.50	156.00	171.00	1,210
25 Nov 21	171.00000 -3.50	174.50	171.00	172.50	286
24 Nov 21	174.50000 +3.50	175.00	171.50	171.50	288
23 Nov 21	171.00000 -5.00	179.00	171.00	179.00	977
22 Nov 21	176.00000 -0.50	178.50	176.00	178.50	150
19 Nov 21	176.50000 +0.00	177.00	176.50	176.50	156
18 Nov 21	176.50000 -1.00	178.50	176.50	178.00	30
17 Nov 21	177.50000 -1.50	179.00	176.00	179.00	275
16 Nov 21	179.00000 +0.50	179.50	177.00	179.50	461
15 Nov 21	178.50000 -1.00	180.00	177.50	178.50	575
12 Nov 21	179.50000 +1.00	180.00	178.50	179.00	371
11 Nov 21	178.50000 -2.00	182.00	178.50	179.00	514
10 Nov 21	180.50000 -6.50	186.00	177.00	185.50	1,802
09 Nov 21	187.00000 +1.00	188.50	185.50	185.50	1,907
08 Nov 21	186.00000 -1.00	188.00	185.50	187.50	396
05 Nov 21	187.00000 +7.50	188.00	183.50	184.50	940
04 Nov 21	179.50000 +1.50	186.50	179.00	180.00	1,286
03 Nov 21	178.00000 +2.00	178.50	176.00	178.50	343
02 Nov 21	176.00000 -2.50	179.00	176.00	179.00	334
01 Nov 21	178.50000 +0.50	180.00	177.50	179.50	615
29 Oct 21	178.00000 +1.50	178.50	175.00	176.00	685
28 Oct 21	176.50000 +0.00	178.00	168.00	176.00	1,454
27 Oct 21	176.50000 +1.50	177.50	175.00	176.00	2,101
26 Oct 21	175.00000 -1.00	176.00	174.50	174.50	1,369
25 Oct 21	176.00000 +2.50	176.50	172.00	172.00	1,569
22 Oct 21	173.50000 +2.00	174.00	171.00	171.50	5,561
21 Oct 21	171.50000 +2.50	172.00	169.00	169.00	2,132
20 Oct 21	169.00000 -1.00	171.50	168.00	171.50	15,009
19 Oct 21	170.00000 +1.50	173.00	170.00	170.00	1,216
18 Oct 21	168.50000 +1.50	169.50	168.00	169.00	3,400
15 Oct 21	167.00000 -1.00	168.50	165.50	168.00	758
14 Oct 21	168.00000 +0.00	170.00	168.00	169.00	438
13 Oct 21	168.00000 +1.00	168.50	166.50	167.00	10,568
12 Oct 21	167.00000 +2.50	167.00	164.00	164.50	373
11 Oct 21	164.50000 -1.50	168.50	164.50	168.50	149
08 Oct 21	166.00000 -2.50	168.50	166.00	168.50	170
07 Oct 21	168.50000 -2.50	170.00	168.00	169.00	320
06 Oct 21	171.00000 -2.00	173.50	171.00	173.50	429
05 Oct 21	173.00000 +3.00	174.00	170.50	170.50	134
04 Oct 21	170.00000 +3.00	171.00	166.50	167.50	332
01 Oct 21	167.00000 +0.50	167.00	163.50	164.00	312
30 Sep 21	166.50000 -5.50	174.00	165.00	172.00	2,492
29 Sep 21	172.00000 +0.00	174.00	170.00	174.00	3,359
28 Sep 21	172.00000 -6.00	178.00	168.00	177.00	3,584
27 Sep 21	178.00000 -0.50	178.50	176.00	178.00	1,032
24 Sep 21	178.50000 +5.50	178.50	173.00	173.00	1,276
23 Sep 21	173.00000 +9.00	173.00	165.00	165.00	1,704
22 Sep 21	164.00000 +4.50	164.00	159.50	159.50	5,621
21 Sep 21	159.50000 +0.00	159.50	157.50	159.00	319
20 Sep 21	159.50000 +2.50	160.00	156.50	160.00	96
17 Sep 21	157.00000 -1.50	159.50	157.00	158.50	350
16 Sep 21	158.50000 -1.00	159.50	158.00	159.50	239
15 Sep 21	159.50000 -1.00	160.00	158.00	159.50	381
14 Sep 21	160.50000 +0.50	162.00	159.00	160.00	1,121
13 Sep 21	160.00000 +1.00	160.00	159.00	159.00	1,657
10 Sep 21	159.00000 -1.00	160.00	158.00	159.00	218
09 Sep 21	160.00000 +2.50	160.00	156.00	157.50	553
08 Sep 21	157.50000 -2.50	160.00	154.50	160.00	2,612
07 Sep 21	160.00000 +5.00	160.00	156.00	156.00	953
06 Sep 21	155.00000 +1.50	156.00	153.50	155.50	807
03 Sep 21	153.50000 +1.00	154.00	152.50	152.50	294
02 Sep 21	152.50000 -1.50	155.50	152.00	154.00	1,369
01 Sep 21	154.00000 +0.00	155.00	151.00	151.00	642
31 Aug 21	154.00000 +0.00	154.00	152.50	153.00	336
30 Aug 21	154.00000 -1.50	155.00	152.50	155.00	226
27 Aug 21	155.50000 +0.50	156.00	154.50	156.00	105
26 Aug 21	155.00000 +0.00	156.00	155.00	156.00	255
25 Aug 21	155.00000 -1.50	157.00	155.00	156.50	591
24 Aug 21	156.50000 +0.00	156.50	156.00	156.50	32
23 Aug 21	156.50000 +0.50	156.50	156.00	156.50	84
20 Aug 21	156.00000 +1.50	156.50	153.00	153.00	80
19 Aug 21	154.50000 -1.50	156.00	150.50	156.00	952
18 Aug 21	156.00000 -0.50	157.00	155.00	156.00	126
17 Aug 21	156.50000 +1.00	156.50	155.00	156.00	147
16 Aug 21	155.50000 -2.00	158.00	155.00	157.50	299
13 Aug 21	157.50000 -2.50	160.00	157.00	158.00	368
12 Aug 21	160.00000 +0.50	160.00	158.00	158.50	602
11 Aug 21	159.50000 +0.50	160.00	158.50	159.00	499
10 Aug 21	159.00000 -1.00	160.00	158.50	158.50	374
09 Aug 21	160.00000 -2.00	162.00	160.00	162.00	169
06 Aug 21	162.00000 -0.50	162.50	161.50	161.50	125
05 Aug 21	162.50000 -1.00	164.00	160.00	163.50	2,123
04 Aug 21	163.50000 -2.00	167.00	163.50	165.50	191
03 Aug 21	165.50000 +4.00	165.50	160.50	161.50	471
02 Aug 21	161.50000 +0.50	161.50	158.00	159.00	379
30 Jul 21	161.00000 +0.00	162.50	160.50	162.00	172
29 Jul 21	161.00000 +2.00	162.00	159.50	160.50	196
28 Jul 21	159.00000 -2.00	161.00	158.50	159.50	537
27 Jul 21	161.00000 -1.50	161.50	159.50	161.50	236
26 Jul 21	162.50000 +2.00	162.50	159.00	162.50	299
23 Jul 21	160.50000 -1.00	162.50	160.50	161.50	196
22 Jul 21	161.50000 -3.00	165.50	159.00	165.50	716
21 Jul 21	164.50000 -7.50	170.00	157.00	170.00	3,139
20 Jul 21	172.00000 +3.50	172.00	164.50	168.00	887
19 Jul 21	168.50000 -0.50	171.00	167.00	171.00	528
16 Jul 21	169.00000 -0.50	172.00	169.00	172.00	365
15 Jul 21	169.50000 -1.50	172.00	169.50	171.50	418
14 Jul 21	171.00000 +1.00	171.50	168.00	169.00	556
13 Jul 21	170.00000 -2.00	172.00	170.00	172.00	246
12 Jul 21	172.00000 +2.00	172.00	169.50	170.00	1,191
09 Jul 21	170.00000 +0.00	170.00	169.00	170.00	340
08 Jul 21	170.00000 +1.00	171.50	169.00	171.00	670
07 Jul 21	169.00000 -1.50	173.00	169.00	169.00	488
06 Jul 21	170.50000 +5.50	171.50	166.50	169.00	599
05 Jul 21	165.00000 -4.00	170.50	163.00	170.00	1,191
02 Jul 21	169.00000 +2.00	169.50	165.00	169.50	590
01 Jul 21	167.00000 +13.00	167.00	157.00	158.00	2,199
30 Jun 21	154.00000 +4.50	157.00	151.00	151.50	439
29 Jun 21	149.50000 -1.50	152.00	148.50	151.00	241
28 Jun 21	151.00000 -0.50	152.00	150.50	151.00	473
25 Jun 21	151.50000 +3.00	152.50	149.00	149.00	425
24 Jun 21	148.50000 -3.50	152.00	147.00	152.00	521
23 Jun 21	152.00000 +0.00	152.50	150.00	152.00	218
22 Jun 21	152.00000 +0.00	156.00	149.00	152.50	933
21 Jun 21	152.00000 -6.00	158.50	151.50	156.50	589
18 Jun 21	158.00000 -2.00	161.50	158.00	161.50	274
17 Jun 21	160.00000 +2.50	161.00	156.00	158.00	289
16 Jun 21	157.50000 +0.00	157.50	153.50	157.50	308
15 Jun 21	157.50000 +4.00	159.50	154.50	154.50	406
14 Jun 21	153.50000 -5.50	160.50	145.00	158.00	2,846
11 Jun 21	159.00000 -1.50	162.00	159.00	161.00	174
10 Jun 21	160.50000 -1.50	164.50	160.50	162.00	437
09 Jun 21	162.00000 +1.00	162.50	156.50	157.50	155
08 Jun 21	161.00000 +0.00	164.00	157.00	164.00	332
07 Jun 21	161.00000 -4.00	165.50	158.00	165.00	548
04 Jun 21	165.00000 -4.50	169.50	164.50	169.50	1,706
03 Jun 21	169.50000 +3.50	176.00	166.00	174.00	576
02 Jun 21	166.00000 -1.50	174.00	166.00	168.00	417
01 Jun 21	167.50000 +2.50	168.00	165.00	165.00	176
31 May 21	165.00000 +4.00	167.50	165.00	166.00	673
28 May 21	161.00000 -0.50	166.00	161.00	161.50	484
27 May 21	161.50000 -2.50	166.00	161.00	166.00	143
26 May 21	164.00000 +3.50	165.50	161.50	164.50	716
25 May 21	160.50000 +0.50	163.00	155.00	159.00	539
24 May 21	160.00000 +6.00	160.50	154.00	155.00	664
21 May 21	154.00000 -2.00	158.00	152.50	155.00	1,875
20 May 21	156.00000 +2.50	157.50	153.50	153.50	59
19 May 21	153.50000 -5.50	158.00	152.50	158.00	528
18 May 21	159.00000 -2.50	166.00	158.00	165.00	2,311
17 May 21	161.50000 +5.50	170.00	160.00	165.00	665
14 May 21	156.00000 -2.50	166.00	155.50	165.50	145
13 May 21	158.50000 +6.00	158.50	153.00	153.00	151
12 May 21	152.50000 -6.00	156.50	150.00	153.00	3,641
11 May 21	158.50000 +2.00	165.00	150.00	156.00	1,075
10 May 21	156.50000 -12.00	170.00	153.00	170.00	3,479
07 May 21	168.50000 -0.50	171.50	168.50	169.00	452
06 May 21	169.00000 +2.00	171.50	166.00	171.00	736
05 May 21	167.00000 -13.00	179.00	165.00	179.00	7,218
04 May 21	180.00000 -1.50	199.50	180.00	184.00	3,050
03 May 21	181.50000 +2.50	184.00	179.00	180.00	712
30 Apr 21	179.00000 +3.00	179.00	176.00	176.00	427
29 Apr 21	176.00000 +8.00	176.00	170.00	174.00	472
28 Apr 21	168.00000 -2.00	174.00	168.00	170.00	3,578
27 Apr 21	170.00000 -8.00	177.00	168.00	177.00	1,840
26 Apr 21	178.00000 +10.00	178.00	169.50	169.50	2,081
23 Apr 21	168.00000 +2.50	169.00	165.00	165.00	374
22 Apr 21	165.50000 +6.50	166.00	159.50	164.00	2,430
21 Apr 21	159.00000 +0.00	164.00	158.00	158.00	686
20 Apr 21	159.00000 -9.50	168.00	159.00	168.00	1,010
19 Apr 21	168.50000 +0.50	169.00	164.00	169.00	406
16 Apr 21	168.00000 +5.50	169.00	163.00	167.00	1,120
15 Apr 21	162.50000 -1.00	166.50	161.50	166.00	501
14 Apr 21	163.50000 -4.00	168.50	163.50	168.50	1,440
13 Apr 21	167.50000 +6.00	169.00	163.50	166.00	7,193
12 Apr 21	161.50000 +5.00	162.50	159.00	160.00	4,875
09 Apr 21	156.50000 +3.50	158.00	154.00	154.00	3,185
08 Apr 21	153.00000 -4.00	159.00	151.00	159.00	1,378
07 Apr 21	157.00000 +7.00	159.00	151.00	157.00	2,265
06 Apr 21	150.00000 +4.00	153.00	147.50	148.00	3,156
01 Apr 21	146.00000 +4.00	146.00	143.00	144.00	606
31 Mar 21	142.00000 +6.00	142.00	139.00	139.00	1,342
30 Mar 21	136.00000 +2.00	139.00	135.00	135.00	1,046
29 Mar 21	134.00000 +3.00	134.00	134.00	134.00	39
26 Mar 21	131.00000 +1.00	133.00	129.00	129.00	201
25 Mar 21	130.00000 +4.00	130.00	127.00	127.00	82
24 Mar 21	126.00000 -3.00	129.00	126.00	129.00	1,109
23 Mar 21	129.00000 +5.00	129.00	125.00	126.00	46
22 Mar 21	124.00000 -1.00	128.00	124.00	127.00	254
19 Mar 21	125.00000 +3.00	125.00	122.00	123.00	76
18 Mar 21	122.00000 -1.00	122.00	120.00	121.00	249
17 Mar 21	123.00000 -6.00	129.00	123.00	128.00	166
16 Mar 21	129.00000 +0.00	129.00	128.00	128.00	431
15 Mar 21	129.00000 +1.00	130.00	128.00	128.00	75
12 Mar 21	128.00000 +1.00	129.00	128.00	128.00	87
11 Mar 21	127.00000 +0.00	130.00	127.00	130.00	206
10 Mar 21	127.00000 -2.00	128.00	127.00	127.00	93
09 Mar 21	129.00000 +0.00	129.00	127.00	127.00	134
08 Mar 21	129.00000 -6.00	133.00	118.00	130.00	2,301
05 Mar 21	135.00000 +2.00	135.00	130.00	133.00	635
04 Mar 21	133.00000 +1.00	135.00	131.00	133.00	276
03 Mar 21	132.00000 -4.00	135.00	132.00	135.00	2,194
02 Mar 21	136.00000 +3.00	137.00	133.00	136.00	248
01 Mar 21	133.00000 -3.00	135.00	131.00	132.00	218
26 Feb 21	136.00000 -4.00	140.00	130.00	137.00	643
25 Feb 21	140.00000 +1.00	141.00	137.00	140.00	543
24 Feb 21	139.00000 +1.00	139.00	136.00	138.00	58
23 Feb 21	138.00000 -5.00	141.00	136.00	141.00	221
22 Feb 21	143.00000 -1.00	144.00	141.00	144.00	123
19 Feb 21	144.00000 +0.00	144.00	140.00	144.00	252
18 Feb 21	144.00000 +4.00	144.00	140.00	142.00	244
17 Feb 21	140.00000 +0.00	141.00	140.00	141.00	8
16 Feb 21	140.00000 +0.00	141.00	137.00	137.00	475
15 Feb 21	140.00000 +2.00	141.00	137.00	141.00	425
12 Feb 21	138.00000 -4.00	142.00	138.00	141.00	798
11 Feb 21	142.00000 +0.00	142.00	139.00	139.00	10,162
10 Feb 21	142.00000 +0.00	142.00	139.00	141.00	203
09 Feb 21	142.00000 +1.00	143.00	139.00	142.00	9,028
08 Feb 21	141.00000 +1.00	143.00	140.00	143.00	1,102
05 Feb 21	140.00000 +0.00	144.00	140.00	143.00	2,127
04 Feb 21	140.00000 +0.00	141.00	139.00	141.00	2,074
03 Feb 21	140.00000 +0.00	145.00	138.00	140.00	1,176
02 Feb 21	140.00000 -1.00	141.00	138.00	141.00	513
01 Feb 21	141.00000 +12.00	148.00	135.00	139.00	2,429
29 Jan 21	129.00000 +2.00	129.00	125.00	127.00	5,153
28 Jan 21	127.00000 +5.00	127.00	120.00	124.00	5,686
27 Jan 21	122.00000 +2.00	123.00	118.00	120.00	1,984
26 Jan 21	120.00000 +2.00	120.00	119.00	119.00	219
25 Jan 21	118.00000 -1.00	120.00	118.00	120.00	4,368
22 Jan 21	119.00000 -1.00	120.00	119.00	120.00	149
21 Jan 21	120.00000 -1.00	120.00	120.00	120.00	22
20 Jan 21	121.00000 +0.00	121.00	118.00	120.00	449
19 Jan 21	121.00000 +0.00	121.00	118.00	120.00	1,141
18 Jan 21	121.00000 +1.00	122.00	118.00	121.00	649
15 Jan 21	120.00000 +2.00	120.00	117.00	117.00	3,311
14 Jan 21	118.00000 +2.00	119.00	114.00	114.00	3,719
13 Jan 21	116.00000 +5.00	116.00	113.00	115.00	97
12 Jan 21	111.00000 -5.00	116.00	111.00	115.00	623
11 Jan 21	116.00000 -2.00	119.00	115.00	117.00	414
08 Jan 21	118.00000 -2.00	119.00	115.00	119.00	812
07 Jan 21	120.00000 +3.00	120.00	116.00	119.00	141
06 Jan 21	117.00000 -4.00	120.00	116.00	120.00	1,077
05 Jan 21	121.00000 -1.00	121.00	118.00	120.00	779
04 Jan 21	122.00000 +4.00	122.00	116.00	120.00	555
31 Dec 20	118.00000 +3.00	119.00	116.00	118.00	81
30 Dec 20	115.00000 -6.00	121.00	115.00	120.00	814
29 Dec 20	121.00000 +0.00	121.00	113.00	115.00	455
28 Dec 20	121.00000 +6.00	121.00	106.00	116.00	1,115
24 Dec 20	115.00000 -3.00	117.00	114.00	117.00	15,424
23 Dec 20	118.00000 +0.00	118.00	115.00	118.00	72
22 Dec 20	118.00000 +1.00	118.00	115.00	117.00	3
21 Dec 20	117.00000 -3.00	120.00	112.00	112.00	343
18 Dec 20	120.00000 -1.00	121.00	117.00	117.00	970
17 Dec 20	121.00000 +0.00	121.00	117.00	121.00	348
16 Dec 20	121.00000 +1.00	123.00	116.00	121.00	2,048
15 Dec 20	120.00000 +2.00	122.00	117.00	118.00	4,026
14 Dec 20	118.00000 +2.00	118.00	113.00	113.00	2,806
11 Dec 20	116.00000 +1.00	116.00	113.00	113.00	245
10 Dec 20	115.00000 -3.00	118.00	115.00	117.00	462
09 Dec 20	118.00000 +2.00	119.00	117.00	118.00	350
08 Dec 20	116.00000 +1.00	118.00	112.00	112.00	827
07 Dec 20	115.00000 +3.00	115.00	111.00	112.00	771
04 Dec 20	112.00000 +2.00	113.00	107.00	107.00	1,936
03 Dec 20	110.00000 +0.00	110.00	107.00	107.00	1,443
02 Dec 20	110.00000 +6.00	110.00	105.00	105.00	850
01 Dec 20	104.00000 +5.00	104.00	99.50	102.00	3,409
30 Nov 20	99.00000 +0.00	101.00	99.00	100.00	12,103
27 Nov 20	99.00000 +0.00	99.00	97.50	98.50	3,886
26 Nov 20	99.00000 +1.00	100.00	98.00	98.00	6,682
25 Nov 20	98.00000 -1.50	100.00	98.00	99.50	17,443
24 Nov 20	99.50000 +0.00	103.00	99.50	103.00	510
23 Nov 20	99.50000 -0.50	103.00	99.50	101.00	968
20 Nov 20	100.00000 +0.50	101.00	99.00	101.00	576
19 Nov 20	99.50000 -1.50	101.00	99.00	101.00	913
18 Nov 20	101.00000 +3.00	101.00	97.50	98.00	40,600
17 Nov 20	98.00000 -0.50	98.50	97.50	98.50	74
16 Nov 20	98.50000 +0.50	99.00	96.50	98.00	319
13 Nov 20	98.00000 -1.00	99.00	96.00	99.00	838
12 Nov 20	99.00000 +0.00	100.00	99.00	100.00	266
11 Nov 20	99.00000 +2.00	100.00	97.00	97.00	114
10 Nov 20	97.00000 -1.50	98.50	97.00	98.50	4,567
09 Nov 20	98.50000 +2.50	99.00	95.50	97.00	298
06 Nov 20	96.00000 +0.00	97.00	95.00	97.00	126
05 Nov 20	96.00000 +3.00	96.50	93.00	93.00	213
04 Nov 20	93.00000 -2.00	94.00	93.00	93.50	15
03 Nov 20	95.00000 +0.00	96.00	92.00	96.00	437
02 Nov 20	95.00000 +2.00	96.00	92.00	92.00	10,557
30 Oct 20	93.00000 -3.50	97.50	93.00	95.50	41,378
29 Oct 20	96.50000 +6.50	96.50	90.50	90.50	704
28 Oct 20	90.00000 -5.00	94.00	86.50	92.00	5,028
27 Oct 20	95.00000 -3.00	97.50	92.00	97.00	221
26 Oct 20	98.00000 -1.00	98.00	96.00	98.00	5,320
23 Oct 20	99.00000 +0.00	99.00	98.00	98.50	3,078
22 Oct 20	99.00000 +0.00	99.00	98.00	99.00	279
21 Oct 20	99.00000 +0.00	100.00	99.00	100.00	1,154
20 Oct 20	99.00000 +0.00	99.00	99.00	99.00	290
19 Oct 20	99.00000 +1.00	100.00	98.00	99.50	767
16 Oct 20	98.00000 -5.00	101.00	98.00	99.00	532
15 Oct 20	103.00000 -1.00	103.00	98.50	103.00	464
14 Oct 20	104.00000 +3.00	104.00	101.00	101.00	4,714
13 Oct 20	101.00000 -3.00	105.00	101.00	104.00	330
12 Oct 20	104.00000 +2.00	104.00	103.00	104.00	768
09 Oct 20	102.00000 +2.00	104.00	101.00	102.00	4,787
08 Oct 20	100.00000 +0.00	100.00	98.50	98.50	512
07 Oct 20	100.00000 +3.00	100.00	98.00	98.00	2,111
06 Oct 20	97.00000 +2.00	100.00	96.00	96.00	621
05 Oct 20	95.00000 +0.00	95.00	92.50	94.50	198
02 Oct 20	95.00000 +6.00	95.00	89.00	89.00	4,027
01 Oct 20	89.00000 +3.50	89.00	86.00	86.50	1,190
30 Sep 20	85.50000 -2.50	87.50	85.50	87.50	189
29 Sep 20	88.00000 -1.50	89.50	85.50	89.00	447
28 Sep 20	89.50000 -1.50	91.00	89.50	91.00	166
25 Sep 20	91.00000 +2.00	91.00	88.00	88.50	1,350
24 Sep 20	89.00000 +0.00	89.00	88.50	88.50	15,551
23 Sep 20	89.00000 +1.50	89.00	86.00	88.00	1,507
22 Sep 20	87.50000 +0.00	87.50	87.50	87.50	76
21 Sep 20	87.50000 +2.00	87.50	87.50	87.50	105
18 Sep 20	85.50000 +0.00	85.50	85.50	85.50	31
17 Sep 20	85.50000 -0.50	87.50	85.50	86.00	82
16 Sep 20	86.00000 -1.50	87.50	86.00	87.50	26
15 Sep 20	87.50000 +1.50	87.50	86.50	87.00	32
14 Sep 20	86.00000 -2.00	86.00	86.00	86.00	58
11 Sep 20	88.00000 -2.00	90.00	87.00	89.50	562
10 Sep 20	90.00000 +2.00	90.00	88.00	88.00	7,323
09 Sep 20	88.00000 +0.50	88.00	87.50	87.50	2
08 Sep 20	87.50000 -1.50	89.00	87.50	89.00	19
07 Sep 20	89.00000 -0.50	89.50	88.50	89.50	70
04 Sep 20	89.50000 +0.00	89.50	87.00	89.00	57
03 Sep 20	89.50000 -0.50	89.50	87.00	89.00	211
02 Sep 20	90.00000 +2.50	90.00	87.50	87.50	330
01 Sep 20	87.50000 +1.00	87.50	86.00	86.00	130
31 Aug 20	86.50000 +0.00	86.50	84.50	86.50	2,732
28 Aug 20	86.50000 +0.50	86.50	84.50	85.50	4,082
27 Aug 20	86.00000 +0.50	86.00	86.00	86.00	69
26 Aug 20	85.50000 +0.50	85.50	84.50	85.00	254
25 Aug 20	85.00000 +1.00	85.00	83.50	83.50	178
24 Aug 20	84.00000 -0.50	84.50	84.00	84.50	3
21 Aug 20	84.50000 +0.50	84.50	84.50	84.50	1
20 Aug 20	84.00000 +0.00	85.00	84.00	84.50	121
19 Aug 20	84.00000 -1.00	85.00	84.00	85.00	55
18 Aug 20	85.00000 -1.00	86.00	83.50	85.50	252
17 Aug 20	86.00000 +0.50	86.00	85.50	85.50	1,243
14 Aug 20	85.50000 +0.00	85.50	85.50	85.50	63
13 Aug 20	85.50000 +0.50	85.50	84.50	85.00	68
12 Aug 20	85.00000 +0.00	85.00	85.00	85.00	1
11 Aug 20	85.00000 +0.00	85.00	85.00	85.00	1
10 Aug 20	85.00000 +0.50	85.00	84.50	84.50	94
07 Aug 20	84.50000 -1.00	85.50	83.00	85.50	165
06 Aug 20	85.50000 -0.50	86.00	85.50	86.00	56
05 Aug 20	86.00000 +0.50	86.00	86.00	86.00	286
04 Aug 20	85.50000 +0.50	85.50	85.00	85.00	261
03 Aug 20	85.00000 +2.00	85.00	83.50	83.50	756
31 Jul 20	83.00000 +1.00	83.00	82.00	82.00	45
30 Jul 20	82.00000 +1.00	83.50	81.00	81.00	186
29 Jul 20	81.00000 +0.00	82.00	81.00	81.00	1,641
28 Jul 20	81.00000 -1.00	82.00	81.00	82.00	70
27 Jul 20	82.00000 -1.00	84.00	82.00	83.00	154
24 Jul 20	83.00000 -1.50	87.00	82.00	84.50	393
23 Jul 20	84.50000 -1.00	87.00	84.50	87.00	388
22 Jul 20	85.50000 +7.00	89.00	81.00	87.00	2,873
21 Jul 20	78.50000 +1.50	78.50	77.50	77.50	264
20 Jul 20	77.00000 +0.00	77.00	77.00	77.00	177
17 Jul 20	77.00000 +2.00	77.00	74.50	75.00	1,821
16 Jul 20	75.00000 +1.00	75.00	74.00	74.00	261
15 Jul 20	74.00000 +0.00	74.50	74.00	74.00	55
14 Jul 20	74.00000 -2.00	76.00	74.00	76.00	352
13 Jul 20	76.00000 -1.50	77.50	76.00	77.50	426
10 Jul 20	77.50000 -1.00	80.00	77.50	78.50	346
09 Jul 20	78.50000 -4.50	83.00	78.50	83.00	660
08 Jul 20	83.00000 -3.50	86.50	80.50	86.50	572
07 Jul 20	86.50000 +3.50	87.00	84.50	85.00	923
06 Jul 20	83.00000 +6.00	83.00	77.00	77.00	674
03 Jul 20	77.00000 +2.00	77.00	75.00	75.00	6,111
02 Jul 20	75.00000 +0.00	76.00	75.00	75.00	80
01 Jul 20	75.00000 +3.00	77.00	72.00	72.00	1,533
30 Jun 20	72.00000 +0.00	72.00	72.00	72.00	16
29 Jun 20	72.00000 +0.00	72.50	72.00	72.00	1,863
26 Jun 20	72.00000 +4.00	72.50	68.00	68.00	1,582
25 Jun 20	68.00000 +2.00	68.00	66.00	66.00	10,730
24 Jun 20	66.00000 +0.00	66.00	66.00	66.00	1
23 Jun 20	66.00000 -1.00	67.50	66.00	67.00	4,436
22 Jun 20	67.00000 -2.00	69.00	67.00	69.00	2,481
19 Jun 20	69.00000 -1.00	71.50	69.00	70.50	3,639
18 Jun 20	70.00000 +1.50	71.00	69.00	69.00	8,364
17 Jun 20	68.50000 +0.00	68.50	68.00	68.50	2,869
16 Jun 20	68.50000 +0.00	68.50	68.50	68.50	144
15 Jun 20	68.50000 +0.50	68.50	68.00	68.00	66
12 Jun 20	68.00000 -0.50	68.50	68.00	68.50	43
11 Jun 20	68.50000 +0.00	68.50	68.50	68.50	14
10 Jun 20	68.50000 +0.50	68.50	68.00	68.00	79
09 Jun 20	68.00000 +0.50	68.00	67.50	67.50	8
08 Jun 20	67.50000 -1.00	68.50	67.50	68.50	1,741
05 Jun 20	68.50000 +0.00	68.50	68.50	68.50	155
04 Jun 20	68.50000 +0.00	68.50	68.50	68.50	1
03 Jun 20	68.50000 -0.50	69.00	68.50	69.00	101
02 Jun 20	69.00000 +0.00	69.00	69.00	69.00	2,004
01 Jun 20	69.00000 +0.00	70.00	69.00	69.00	258
29 May 20	69.00000 -0.50	69.50	69.00	69.50	231
28 May 20	69.50000 +0.50	69.50	69.00	69.00	6
27 May 20	69.00000 +0.00	69.00	69.00	69.00	1
26 May 20	69.00000 -1.00	70.50	69.00	70.00	276
25 May 20	70.00000 +1.00	70.50	69.00	69.00	529
22 May 20	69.00000 +2.00	69.00	67.00	67.00	1,060
21 May 20	67.00000 -1.00	68.50	67.00	68.00	537
20 May 20	68.00000 +0.00	68.50	68.00	68.00	109
19 May 20	68.00000 +2.00	69.00	66.00	66.00	10,562
18 May 20	66.00000 +2.00	70.00	64.00	64.00	15,442
15 May 20	64.00000 -2.00	66.50	64.00	66.00	4,211
14 May 20	66.00000 +0.00	66.00	64.50	66.00	136
13 May 20	66.00000 +3.00	66.50	62.50	63.00	14,889
12 May 20	63.00000 -3.00	66.00	63.00	66.00	151
11 May 20	66.00000 +0.00	66.00	66.00	66.00	1
08 May 20	66.00000 +6.00	66.00	56.50	60.00	358
07 May 20	60.00000 -3.00	63.00	60.00	63.00	182
06 May 20	63.00000 +0.00	63.00	63.00	63.00	1
05 May 20	63.00000 +0.00	63.00	63.00	63.00	5
04 May 20	63.00000 -2.00	65.00	63.00	65.00	53
30 Apr 20	65.00000 -1.50	66.50	65.00	66.50	100
29 Apr 20	66.50000 +5.50	66.50	61.00	61.00	237
28 Apr 20	61.00000 -1.00	62.00	61.00	62.00	73
27 Apr 20	62.00000 +0.00	62.00	62.00	62.00	1
24 Apr 20	62.00000 +0.00	62.00	62.00	62.00	11
23 Apr 20	62.00000 -0.50	63.00	62.00	62.50	153
22 Apr 20	62.50000 +0.00	62.50	62.50	62.50	1
21 Apr 20	62.50000 +0.00	62.50	62.50	62.50	26
20 Apr 20	62.50000 +0.00	62.50	62.50	62.50	51
17 Apr 20	62.50000 +0.00	62.50	62.50	62.50	21
16 Apr 20	62.50000 -1.50	64.00	62.50	64.00	191
15 Apr 20	64.00000 +1.00	64.00	62.50	63.00	107
14 Apr 20	63.00000 +0.00	63.00	63.00	63.00	1
09 Apr 20	63.00000 +1.00	63.00	62.00	62.00	32
08 Apr 20	62.00000 +0.00	62.00	62.00	62.00	1,161
07 Apr 20	62.00000 +0.00	63.00	62.00	62.00	50
06 Apr 20	62.00000 +3.00	62.00	59.00	59.00	287
03 Apr 20	59.00000 +0.50	59.00	58.50	58.50	8
02 Apr 20	58.50000 +0.50	58.50	58.00	58.00	43
01 Apr 20	58.00000 +2.00	58.00	56.00	56.00	85
31 Mar 20	56.00000 -0.20	56.00	56.00	56.00	21
30 Mar 20	56.20000 +0.00	56.20	56.20	56.20	51
27 Mar 20	56.20000 -0.20	56.40	56.20	56.40	115
26 Mar 20	56.40000 +1.40	56.40	56.00	56.00	248
25 Mar 20	55.00000 -1.60	56.60	55.00	56.60	480
24 Mar 20	56.60000 +0.80	56.60	55.80	55.80	122
23 Mar 20	55.80000 -0.20	56.00	54.60	56.00	549
20 Mar 20	56.00000 +0.40	56.00	55.40	55.60	55
19 Mar 20	55.60000 +0.00	55.60	55.60	55.60	16
18 Mar 20	55.60000 +1.60	59.00	54.00	54.00	686
17 Mar 20	54.00000 +0.00	54.00	54.00	54.00	145
16 Mar 20	54.00000 -5.80	60.00	49.00	59.80	1,051
13 Mar 20	59.80000 -0.40	60.40	59.80	60.40	291
12 Mar 20	60.20000 -0.60	60.80	60.20	60.80	107
11 Mar 20	60.80000 +0.00	60.80	60.80	60.80	132
10 Mar 20	60.80000 +0.00	61.80	60.80	60.80	273
09 Mar 20	60.80000 -0.20	62.40	59.60	61.00	325
06 Mar 20	61.00000 +0.00	62.80	61.00	61.00	310
05 Mar 20	61.00000 -4.00	65.00	61.00	65.00	2,586
04 Mar 20	65.00000 +0.20	65.00	64.00	64.80	106
03 Mar 20	64.80000 -0.20	65.00	63.60	65.00	194
02 Mar 20	65.00000 +2.20	65.00	63.00	63.00	267
28 Feb 20	62.80000 -3.80	66.60	61.00	66.60	1,623
27 Feb 20	66.60000 -1.00	67.60	66.60	67.60	71
26 Feb 20	67.60000 +0.00	67.60	67.60	67.60	21
25 Feb 20	67.60000 +0.00	67.80	67.40	67.60	90
24 Feb 20	67.60000 -0.40	68.00	67.60	68.00	120
21 Feb 20	68.00000 +0.00	68.00	67.80	68.00	191
20 Feb 20	68.00000 +0.00	68.00	68.00	68.00	41
19 Feb 20	68.00000 +0.00	68.00	68.00	68.00	134
18 Feb 20	68.00000 +0.00	68.00	68.00	68.00	61
17 Feb 20	68.00000 +0.00	68.00	68.00	68.00	81
14 Feb 20	68.00000 +0.00	68.00	68.00	68.00	111
13 Feb 20	68.00000 +0.00	68.00	68.00	68.00	14
12 Feb 20	68.00000 +0.00	68.00	68.00	68.00	11
11 Feb 20	68.00000 +0.00	68.00	68.00	68.00	516
10 Feb 20	68.00000 +0.00	68.00	68.00	68.00	1,414
07 Feb 20	68.00000 +0.60	68.00	67.60	67.60	51
06 Feb 20	67.40000 +0.00	68.00	67.00	67.60	1,205
05 Feb 20	67.40000 -0.60	67.40	67.40	67.40	40
04 Feb 20	68.00000 -0.60	68.80	67.40	68.80	398
03 Feb 20	68.60000 -0.60	70.00	68.40	69.20	295
31 Jan 20	69.20000 -1.20	70.60	69.20	70.60	205
30 Jan 20	70.40000 -0.60	71.00	70.40	71.00	81
29 Jan 20	71.00000 -1.00	72.00	71.00	72.00	129
28 Jan 20	72.00000 +0.20	72.00	70.60	71.80	1,308
27 Jan 20	71.80000 +2.80	71.80	68.80	69.20	3,754
24 Jan 20	69.00000 +1.40	69.00	67.60	67.60	678
23 Jan 20	67.60000 +0.20	67.80	67.60	67.60	187
22 Jan 20	67.40000 +3.00	67.80	66.00	66.00	1,182
21 Jan 20	64.40000 +0.00	64.40	64.40	64.40	31
20 Jan 20	64.40000 +0.20	64.40	64.00	64.00	298
17 Jan 20	64.20000 +0.00	64.20	64.20	64.20	3,083
16 Jan 20	64.20000 -1.00	65.60	64.20	65.20	229
15 Jan 20	65.20000 -0.40	65.80	65.20	65.60	435
14 Jan 20	65.60000 +0.00	65.60	65.60	65.60	9
13 Jan 20	65.60000 -1.00	66.60	65.20	66.60	192
10 Jan 20	66.60000 -0.60	67.20	66.60	67.20	66
09 Jan 20	67.20000 +0.00	67.20	67.20	67.20	142
08 Jan 20	67.20000 +0.00	67.20	67.20	67.20	21
07 Jan 20	67.20000 -0.40	67.40	67.20	67.40	82
06 Jan 20	67.60000 +0.00	67.60	67.60	67.60	121
03 Jan 20	67.60000 +1.00	67.60	66.40	66.60	81
02 Jan 20	66.60000 -0.60	67.20	66.60	67.20	76
31 Dec 19	67.20000 -0.20	67.20	67.20	67.20	66
30 Dec 19	67.40000 -0.40	67.60	67.20	67.60	76
27 Dec 19	67.80000 -0.20	68.20	67.80	68.20	155
24 Dec 19	68.00000 -0.20	68.20	68.00	68.20	54
23 Dec 19	68.20000 +0.20	68.20	68.20	68.20	36
20 Dec 19	68.00000 +0.00	68.00	67.80	68.00	532
19 Dec 19	68.00000 +3.00	68.00	65.00	65.00	1,033
18 Dec 19	65.00000 +0.00	65.20	65.00	65.00	5
17 Dec 19	65.00000 +0.00	65.00	65.00	65.00	42
16 Dec 19	65.00000 +0.00	65.00	65.00	65.00	15
13 Dec 19	65.00000 +0.40	65.00	64.60	64.60	384
12 Dec 19	64.60000 +0.40	64.80	64.60	64.80	3,671
11 Dec 19	64.20000 +0.00	64.20	64.20	64.20	1
10 Dec 19	64.20000 +1.00	64.20	63.20	63.20	299
09 Dec 19	63.20000 +0.00	63.20	63.20	63.20	1
06 Dec 19	63.20000 +0.00	63.20	63.20	63.20	95
05 Dec 19	63.20000 -0.60	63.80	63.20	63.80	1,680
04 Dec 19	63.80000 +0.00	63.80	63.80	63.80	1,524
03 Dec 19	63.80000 -0.20	64.00	63.80	64.00	26
02 Dec 19	64.00000 +0.00	64.00	64.00	64.00	31
29 Nov 19	64.00000 +0.00	64.00	64.00	64.00	1
28 Nov 19	64.00000 +0.00	64.60	63.40	64.00	144
27 Nov 19	64.00000 +0.00	64.00	64.00	64.00	2
26 Nov 19	64.00000 +0.00	64.00	64.00	64.00	51
25 Nov 19	64.00000 -0.20	64.20	64.00	64.20	21
22 Nov 19	64.20000 +0.00	64.20	64.20	64.20	3,777
21 Nov 19	64.20000 +0.00	64.20	64.20	64.20	1
20 Nov 19	64.20000 +0.20	64.20	64.20	64.20	1
19 Nov 19	64.00000 +0.00	64.00	64.00	64.00	1
18 Nov 19	64.00000 -1.00	65.20	64.00	65.20	1,558
15 Nov 19	65.00000 -0.60	65.60	65.00	65.60	72
14 Nov 19	65.60000 +0.20	65.60	65.40	65.40	941
13 Nov 19	65.40000 +0.40	65.40	65.00	65.00	70
12 Nov 19	65.00000 +0.00	65.20	65.00	65.20	115
11 Nov 19	65.00000 +0.00	65.20	65.00	65.20	3
08 Nov 19	65.00000 -0.20	65.20	65.00	65.20	119
07 Nov 19	65.20000 +0.00	65.20	65.20	65.20	32
06 Nov 19	65.20000 +0.00	65.20	65.20	65.20	1
05 Nov 19	65.20000 +0.20	65.20	65.00	65.00	14
04 Nov 19	65.00000 +0.00	65.00	65.00	65.00	706
01 Nov 19	65.00000 +0.00	65.00	65.00	65.00	56
31 Oct 19	65.00000 +0.00	65.20	65.00	65.20	341
30 Oct 19	65.00000 +0.00	65.00	65.00	65.00	1,948
29 Oct 19	65.00000 +0.00	65.00	65.00	65.00	59
28 Oct 19	65.00000 +0.00	65.00	65.00	65.00	2,117
25 Oct 19	65.00000 +0.00	65.00	65.00	65.00	71
24 Oct 19	65.00000 +0.00	65.00	65.00	65.00	86
23 Oct 19	65.00000 +0.00	65.00	65.00	65.00	44
22 Oct 19	65.00000 +0.00	65.00	65.00	65.00	201
21 Oct 19	65.00000 +0.00	65.00	65.00	65.00	61
18 Oct 19	65.00000 +0.00	65.00	65.00	65.00	81
17 Oct 19	65.00000 +0.00	65.00	65.00	65.00	53
16 Oct 19	65.00000 -0.60	65.60	65.00	65.60	118
15 Oct 19	65.60000 +0.00	65.60	65.60	65.60	2
14 Oct 19	65.60000 +0.00	65.60	65.60	65.60	3,482
11 Oct 19	65.60000 +0.00	65.60	65.60	65.60	3
10 Oct 19	65.60000 +0.00	65.60	65.60	65.60	1
09 Oct 19	65.60000 +0.00	65.60	65.60	65.60	2
08 Oct 19	65.60000 +0.00	65.60	65.60	65.60	48
07 Oct 19	65.60000 +0.00	65.60	65.60	65.60	1
04 Oct 19	65.60000 -0.20	65.80	65.60	65.80	53
03 Oct 19	65.80000 +0.00	65.80	65.60	65.80	220
02 Oct 19	65.80000 +0.20	65.80	65.40	65.60	506
01 Oct 19	65.60000 +2.20	65.60	63.40	63.40	829
30 Sep 19	63.40000 +0.00	63.40	63.40	63.40	121
27 Sep 19	63.40000 -0.20	63.60	63.40	63.60	44
26 Sep 19	63.60000 +0.20	63.60	63.40	63.40	126
25 Sep 19	63.40000 -0.40	63.80	63.40	63.80	94
24 Sep 19	63.80000 -0.40	64.20	63.80	64.20	143
23 Sep 19	64.20000 -0.40	64.60	64.20	64.60	101
20 Sep 19	64.60000 +0.00	64.60	64.60	64.60	430
19 Sep 19	64.60000 +0.00	64.60	64.60	64.60	1,612
18 Sep 19	64.60000 -2.00	66.40	63.60	66.40	258
17 Sep 19	66.60000 +0.20	66.60	66.60	66.60	26
16 Sep 19	66.40000 +0.00	66.60	66.40	66.60	85
13 Sep 19	66.40000 +1.00	66.40	65.40	65.40	1,146
12 Sep 19	65.40000 +0.20	65.40	65.20	65.20	2,466
11 Sep 19	65.20000 -0.20	65.40	65.20	65.40	9
10 Sep 19	65.40000 +0.00	65.40	65.40	65.40	12
09 Sep 19	65.40000 +0.00	65.40	65.40	65.40	19
06 Sep 19	65.40000 +0.00	65.40	65.40	65.40	16
05 Sep 19	65.40000 +0.40	65.80	65.00	65.00	625
04 Sep 19	65.00000 +0.60	65.00	64.40	64.40	126
03 Sep 19	64.40000 +0.20	64.40	64.40	64.40	1
02 Sep 19	64.20000 +0.00	64.20	64.20	64.20	2
30 Aug 19	64.20000 -0.20	64.60	64.20	64.40	523
29 Aug 19	64.40000 +0.00	64.80	64.40	64.60	81
28 Aug 19	64.40000 +0.00	64.40	64.20	64.20	269
27 Aug 19	64.40000 +0.40	64.40	64.00	64.20	106
26 Aug 19	64.00000 +0.00	64.20	64.00	64.20	79
23 Aug 19	64.00000 +0.40	64.00	63.60	63.60	261
22 Aug 19	63.60000 +0.20	64.00	63.60	63.60	1,179
21 Aug 19	63.40000 +0.00	63.40	63.40	63.40	1
20 Aug 19	63.40000 -0.60	64.00	63.40	64.00	139
19 Aug 19	64.00000 +0.00	64.00	64.00	64.00	121
16 Aug 19	64.00000 +0.00	64.40	64.00	64.40	31
15 Aug 19	64.00000 -1.00	64.80	64.00	64.80	328
14 Aug 19	65.00000 +0.00	65.00	65.00	65.00	26
13 Aug 19	65.00000 -0.60	66.40	64.60	65.80	1,811
12 Aug 19	65.60000 -0.40	66.00	65.60	66.00	285
09 Aug 19	66.00000 -1.20	67.20	66.00	67.20	665
08 Aug 19	67.20000 +0.00	67.20	67.20	67.20	7
07 Aug 19	67.20000 +0.20	67.20	67.20	67.20	41
06 Aug 19	67.00000 -0.40	67.40	67.00	67.40	158
05 Aug 19	67.40000 -0.20	67.60	67.40	67.60	39
02 Aug 19	67.60000 +0.00	67.60	67.60	67.60	13
01 Aug 19	67.60000 -0.20	67.80	67.60	67.80	24
31 Jul 19	67.80000 -0.20	68.20	67.80	68.20	2,096
30 Jul 19	68.00000 -1.00	69.00	68.00	69.00	575
29 Jul 19	69.00000 +0.00	69.40	69.00	69.00	222
26 Jul 19	69.00000 +0.00	69.20	69.00	69.20	2,092
25 Jul 19	69.00000 -0.40	69.60	69.00	69.60	3,572
24 Jul 19	69.40000 -0.20	70.00	69.40	69.60	281
23 Jul 19	69.60000 -0.40	70.00	69.60	70.00	29
22 Jul 19	70.00000 +1.60	70.00	68.40	68.40	409
19 Jul 19	68.40000 +0.00	68.80	68.40	68.80	91
18 Jul 19	68.40000 -0.40	69.20	68.40	69.20	161
17 Jul 19	68.80000 +0.00	69.00	68.80	68.80	75
16 Jul 19	68.80000 -0.20	69.00	68.80	69.00	140
15 Jul 19	69.00000 -1.00	70.00	67.40	70.00	1,081
12 Jul 19	70.00000 -3.00	73.00	70.00	73.00	472
11 Jul 19	73.00000 -0.20	73.20	73.00	73.20	61
10 Jul 19	73.20000 +0.00	73.20	73.00	73.20	67
09 Jul 19	73.20000 +0.00	73.20	73.00	73.20	55
08 Jul 19	73.20000 +0.20	73.40	73.20	73.40	38
05 Jul 19	73.00000 -0.40	73.60	73.00	73.40	411
04 Jul 19	73.40000 +0.00	75.60	73.00	75.60	1,447
03 Jul 19	73.40000 +3.40	75.00	69.00	69.40	1,266
02 Jul 19	70.00000 +4.00	70.00	66.80	66.80	1,053
01 Jul 19	66.00000 -0.40	66.60	65.40	66.40	397
28 Jun 19	66.40000 +1.00	66.40	65.60	65.60	210
27 Jun 19	65.40000 +0.40	65.40	64.60	64.60	287
26 Jun 19	65.00000 +0.60	65.00	64.40	64.40	164
25 Jun 19	64.40000 +0.00	64.60	64.40	64.60	201
24 Jun 19	64.40000 +0.00	64.40	64.40	64.40	3,757
21 Jun 19	64.40000 +0.00	64.40	64.40	64.40	16
20 Jun 19	64.40000 -0.80	65.20	64.40	65.20	102
19 Jun 19	65.20000 +0.00	65.20	65.20	65.20	3
18 Jun 19	65.20000 +1.40	65.20	65.20	65.20	314
17 Jun 19	63.80000 -0.20	64.00	63.80	64.00	69
14 Jun 19	64.00000 -1.00	65.40	64.00	65.20	252
13 Jun 19	65.00000 +0.20	65.00	64.80	64.80	16
12 Jun 19	64.80000 -0.20	66.00	64.80	65.20	7,456
11 Jun 19	65.00000 -1.00	66.00	64.80	66.00	6,035
10 Jun 19	66.00000 -0.20	66.20	66.00	66.20	185
07 Jun 19	66.20000 +0.40	66.20	65.80	65.80	1,863
06 Jun 19	65.80000 -0.20	66.00	65.80	66.00	335
05 Jun 19	66.00000 +0.80	66.20	65.80	65.80	554
04 Jun 19	65.20000 +0.20	65.20	65.20	65.20	1
03 Jun 19	65.00000 -0.60	66.00	64.60	66.00	1,266
31 May 19	65.60000 +0.40	65.60	65.20	65.20	675
30 May 19	65.20000 +0.00	65.20	65.20	65.20	11
29 May 19	65.20000 +0.00	65.20	65.20	65.20	36
28 May 19	65.20000 +0.20	65.20	65.00	65.00	324
27 May 19	65.00000 +0.00	65.20	65.00	65.00	727
24 May 19	65.00000 +0.00	65.40	65.00	65.20	484
23 May 19	65.00000 +0.20	65.00	65.00	65.00	601
22 May 19	64.80000 +0.80	65.00	64.00	64.00	27,291
21 May 19	64.00000 +0.20	64.20	64.00	64.00	6,280
20 May 19	63.80000 +0.00	64.20	63.80	64.00	633
17 May 19	63.80000 +0.60	63.80	63.20	63.20	142
16 May 19	63.20000 +0.40	63.20	62.80	62.80	221
15 May 19	62.80000 +0.20	63.00	62.60	62.60	366
14 May 19	62.60000 +0.00	63.80	62.60	63.20	392
13 May 19	62.60000 -1.20	64.80	62.60	64.20	3,661
10 May 19	63.80000 -1.20	65.40	63.80	65.40	333
09 May 19	65.00000 +0.40	65.00	64.80	64.80	150
08 May 19	64.60000 -1.20	65.80	64.60	65.80	164
07 May 19	65.80000 +0.40	65.80	65.40	65.40	55
06 May 19	65.40000 +0.00	65.40	63.20	65.40	636
03 May 19	65.40000 +3.80	67.00	62.40	62.40	667
02 May 19	61.60000 +0.60	61.60	61.20	61.20	166
30 Apr 19	61.00000 +1.00	61.20	60.80	61.00	483
29 Apr 19	60.00000 +1.00	60.40	59.00	59.00	443
26 Apr 19	59.00000 +0.00	59.00	59.00	59.00	21
25 Apr 19	59.00000 -0.40	59.40	59.00	59.40	1,348
24 Apr 19	59.40000 -0.40	59.80	59.40	59.40	405
23 Apr 19	59.80000 -1.20	61.00	59.80	61.00	442
18 Apr 19	61.00000 +1.00	62.40	60.00	60.00	591
17 Apr 19	60.00000 +1.20	60.00	59.00	59.00	384
16 Apr 19	58.80000 +0.40	58.80	58.40	58.40	532
15 Apr 19	58.40000 +0.60	58.40	58.00	58.00	979
12 Apr 19	57.80000 +0.00	57.80	57.40	57.40	341
11 Apr 19	57.80000 +0.40	58.00	57.00	57.40	621
10 Apr 19	57.40000 +0.60	58.20	57.40	57.40	572
09 Apr 19	56.80000 -0.20	58.00	56.80	58.00	440
08 Apr 19	57.00000 +0.20	57.00	56.80	56.80	28
05 Apr 19	56.80000 +0.00	56.80	56.80	56.80	1
04 Apr 19	56.80000 +0.20	57.00	56.60	56.60	378
03 Apr 19	56.60000 +0.00	56.60	56.20	56.60	8,016
02 Apr 19	56.60000 +0.20	56.60	56.60	56.60	401
01 Apr 19	56.40000 -0.20	56.60	56.00	56.60	427
29 Mar 19	56.60000 +0.00	57.00	56.20	56.60	861
28 Mar 19	56.60000 -0.20	56.80	56.60	56.80	85
27 Mar 19	56.80000 -1.20	57.00	56.40	57.00	1,230
26 Mar 19	58.00000 -0.60	58.80	58.00	58.60	136
25 Mar 19	58.60000 +0.00	58.80	58.60	58.60	98
22 Mar 19	58.60000 +0.00	58.60	58.60	58.60	1
21 Mar 19	58.60000 +0.00	59.00	58.60	58.60	70
20 Mar 19	58.60000 +0.20	58.60	58.40	58.40	19
19 Mar 19	58.40000 +1.00	58.40	57.20	57.40	107
18 Mar 19	57.40000 +0.40	58.00	57.00	57.00	90
15 Mar 19	57.00000 +0.80	57.00	56.20	56.20	289
14 Mar 19	56.20000 +0.00	56.20	56.20	56.20	183
13 Mar 19	56.20000 +0.00	56.20	56.20	56.20	1
12 Mar 19	56.20000 -0.20	56.20	56.20	56.20	56
11 Mar 19	56.40000 -0.20	56.60	56.40	56.60	61
08 Mar 19	56.60000 +0.00	57.00	56.60	56.60	282
07 Mar 19	56.60000 +0.00	56.60	56.60	56.60	11
06 Mar 19	56.60000 +0.00	56.60	56.60	56.60	131
05 Mar 19	56.60000 +0.00	57.00	56.60	56.80	70
04 Mar 19	56.60000 +0.20	57.40	56.60	56.60	138
01 Mar 19	56.40000 -1.80	58.60	56.00	58.20	3,216
28 Feb 19	58.20000 +0.00	58.20	58.20	58.20	51
27 Feb 19	58.20000 +0.00	58.60	58.00	58.20	74
26 Feb 19	58.20000 +0.00	58.60	58.00	58.20	248
25 Feb 19	58.20000 +1.20	58.20	57.40	57.40	56
22 Feb 19	57.00000 +1.00	57.00	56.00	56.20	640
21 Feb 19	56.00000 -0.60	56.60	56.00	56.60	104
20 Feb 19	56.60000 +1.00	56.60	55.80	55.80	208
19 Feb 19	55.60000 +0.40	55.60	55.20	55.20	124
18 Feb 19	55.20000 +0.00	55.40	55.20	55.20	99
15 Feb 19	55.20000 +0.00	55.60	55.00	55.20	211
14 Feb 19	55.20000 -0.40	55.60	55.00	55.60	1,470
13 Feb 19	55.60000 +0.60	55.80	55.00	55.20	552
12 Feb 19	55.00000 +0.00	55.20	55.00	55.20	566
11 Feb 19	55.00000 +0.00	55.20	55.00	55.00	413
08 Feb 19	55.00000 +0.60	55.00	54.40	54.60	567
07 Feb 19	54.40000 +0.20	54.60	54.40	54.40	225
06 Feb 19	54.20000 +0.00	54.20	54.20	54.20	16
05 Feb 19	54.20000 +0.00	54.40	54.20	54.20	7,207
04 Feb 19	54.20000 +0.60	54.20	53.60	53.60	73
01 Feb 19	53.60000 -0.40	54.40	53.60	54.40	126
31 Jan 19	54.00000 +0.00	54.60	54.00	54.20	64
30 Jan 19	54.00000 -1.00	55.00	54.00	55.00	456
29 Jan 19	55.00000 +0.00	55.00	54.60	55.00	283
28 Jan 19	55.00000 +0.20	55.00	55.00	55.00	28
25 Jan 19	54.80000 -0.20	55.00	54.80	55.00	51
24 Jan 19	55.00000 +0.20	55.00	54.80	54.80	143
23 Jan 19	54.80000 +0.20	55.00	54.60	54.60	379
22 Jan 19	54.60000 +1.20	54.60	53.40	53.40	76
21 Jan 19	53.40000 -1.60	54.80	53.40	54.80	396
18 Jan 19	55.00000 +0.00	55.00	55.00	55.00	570
17 Jan 19	55.00000 +0.00	55.00	55.00	55.00	37
16 Jan 19	55.00000 +0.00	55.00	54.80	55.00	168
15 Jan 19	55.00000 +0.00	55.00	55.00	55.00	20
14 Jan 19	55.00000 +0.20	55.00	55.00	55.00	298
11 Jan 19	54.80000 +0.20	54.80	54.60	54.60	103
10 Jan 19	54.60000 +2.80	54.60	51.80	51.80	5,545
09 Jan 19	51.80000 +0.00	52.40	51.80	51.80	240
08 Jan 19	51.80000 +0.00	51.80	51.40	51.80	66
07 Jan 19	51.80000 +1.60	51.80	50.20	50.20	304
04 Jan 19	50.20000 +0.00	50.20	50.20	50.20	1
03 Jan 19	50.20000 +0.00	50.20	50.20	50.20	32
02 Jan 19	50.20000 +0.20	50.20	50.00	50.00	90
31 Dec 18	50.00000 +0.00	50.00	50.00	50.00	23
28 Dec 18	50.00000 +1.00	50.40	49.00	49.00	1,534
27 Dec 18	49.00000 +0.10	49.00	48.80	49.00	304
24 Dec 18	48.90000 -0.30	49.30	48.90	49.30	127
21 Dec 18	49.20000 +0.00	49.20	49.10	49.20	31
20 Dec 18	49.20000 -0.10	49.30	49.00	49.30	128
19 Dec 18	49.30000 +0.00	49.30	49.30	49.30	39
18 Dec 18	49.30000 +0.50	49.40	48.80	48.80	66
17 Dec 18	48.80000 +0.00	49.00	48.70	49.00	389
14 Dec 18	48.80000 -0.70	49.60	48.80	49.60	604
13 Dec 18	49.50000 -0.40	49.90	49.40	49.90	301
12 Dec 18	49.90000 +1.30	50.00	49.20	49.20	555
11 Dec 18	48.60000 -3.40	51.60	47.40	51.40	1,234
10 Dec 18	52.00000 -3.80	55.80	52.00	55.80	991
07 Dec 18	55.80000 -3.40	59.20	55.40	59.20	1,046
06 Dec 18	59.20000 -0.80	60.20	59.20	60.00	320
05 Dec 18	60.00000 +0.00	60.00	60.00	60.00	36
04 Dec 18	60.00000 -0.20	60.20	60.00	60.20	186
03 Dec 18	60.20000 -0.40	60.60	60.20	60.60	224
30 Nov 18	60.60000 +0.20	61.00	60.40	60.40	171
29 Nov 18	60.40000 -0.60	61.00	60.40	61.00	5,399
28 Nov 18	61.00000 +0.00	61.00	61.00	61.00	146
27 Nov 18	61.00000 +0.00	61.00	61.00	61.00	372
26 Nov 18	61.00000 +0.00	61.00	60.80	61.00	39
23 Nov 18	61.00000 +0.00	61.00	61.00	61.00	51
22 Nov 18	61.00000 -0.20	61.20	61.00	61.20	251
21 Nov 18	61.20000 +0.20	61.20	61.20	61.20	1
20 Nov 18	61.00000 -0.20	61.20	61.00	61.20	179
19 Nov 18	61.20000 +0.20	61.20	61.00	61.00	218
16 Nov 18	61.00000 +0.00	61.20	61.00	61.20	3,871
15 Nov 18	61.00000 +0.80	61.00	60.20	60.20	501
14 Nov 18	60.20000 +0.00	60.20	60.20	60.20	3
13 Nov 18	60.20000 -0.80	61.00	60.00	61.00	9,645
12 Nov 18	61.00000 +0.00	61.00	61.00	61.00	18
09 Nov 18	61.00000 +0.00	61.20	60.80	61.00	76
08 Nov 18	61.00000 +0.20	61.20	60.80	60.80	450
07 Nov 18	60.80000 -0.20	61.00	60.80	61.00	215
06 Nov 18	61.00000 +0.00	61.00	60.80	61.00	95
05 Nov 18	61.00000 -0.40	61.40	60.80	61.40	201
02 Nov 18	61.40000 +0.20	61.40	61.20	61.20	79
01 Nov 18	61.20000 +0.20	61.20	61.00	61.00	11
31 Oct 18	61.00000 +0.00	61.40	61.00	61.00	469
30 Oct 18	61.00000 +0.00	61.00	61.00	61.00	35
29 Oct 18	61.00000 +0.00	61.40	61.00	61.00	50
26 Oct 18	61.00000 -1.00	62.00	61.00	62.00	1,220
25 Oct 18	62.00000 +0.00	62.00	62.00	62.00	316
24 Oct 18	62.00000 +0.00	62.00	61.40	62.00	1,035
23 Oct 18	62.00000 -0.80	62.80	61.80	62.80	3,332
22 Oct 18	62.80000 +0.00	63.00	62.60	63.00	494
19 Oct 18	62.80000 +0.00	62.80	62.60	62.60	411
18 Oct 18	62.80000 +0.00	62.80	62.60	62.80	724
17 Oct 18	62.80000 +0.20	63.00	62.80	62.80	496
16 Oct 18	62.60000 -0.20	63.00	62.60	62.80	99
15 Oct 18	62.80000 +0.00	63.00	62.80	63.00	2,401
12 Oct 18	62.80000 +0.00	63.00	62.80	62.80	575
11 Oct 18	62.80000 -0.20	63.00	62.80	63.00	590
10 Oct 18	63.00000 -0.20	63.20	63.00	63.20	49
09 Oct 18	63.20000 +0.20	63.20	62.80	63.00	144
08 Oct 18	63.00000 -0.40	63.60	63.00	63.60	171
05 Oct 18	63.40000 +0.20	63.40	63.40	63.40	52
04 Oct 18	63.20000 +0.20	63.40	63.20	63.40	309
03 Oct 18	63.00000 +0.00	63.20	63.00	63.20	31
02 Oct 18	63.00000 +0.20	63.60	63.00	63.00	269
01 Oct 18	62.80000 +0.00	63.00	62.80	63.00	5
28 Sep 18	62.80000 +0.00	62.80	62.80	62.80	644
27 Sep 18	62.80000 +0.00	62.80	62.80	62.80	106
26 Sep 18	62.80000 -0.20	63.00	62.80	63.00	200
25 Sep 18	63.00000 +0.00	63.00	63.00	63.00	483
24 Sep 18	63.00000 +0.00	63.00	62.80	63.00	339
21 Sep 18	63.00000 +0.20	63.80	62.80	63.00	1,999
20 Sep 18	62.80000 +0.20	63.00	62.40	62.60	608
19 Sep 18	62.60000 +0.00	62.80	62.60	62.60	158
18 Sep 18	62.60000 -0.40	63.00	62.60	63.00	164
17 Sep 18	63.00000 +0.60	63.00	62.40	62.40	4,592
14 Sep 18	62.40000 -0.60	63.00	62.40	63.00	257
13 Sep 18	63.00000 +0.20	63.00	62.80	62.80	146
12 Sep 18	62.80000 -0.20	63.00	62.80	63.00	224
11 Sep 18	63.00000 +0.20	63.00	62.80	62.80	50
10 Sep 18	62.80000 -0.20	63.00	62.80	63.00	462
07 Sep 18	63.00000 -0.20	63.40	63.00	63.40	374
06 Sep 18	63.20000 +0.80	63.40	63.00	63.00	1,945
05 Sep 18	62.40000 -0.40	62.80	62.20	62.80	253
04 Sep 18	62.80000 +0.40	62.80	62.40	62.40	319
03 Sep 18	62.40000 +0.00	62.40	62.40	62.40	1
31 Aug 18	62.40000 +0.00	62.40	62.40	62.40	7
30 Aug 18	62.40000 -0.20	62.40	62.40	62.40	101
29 Aug 18	62.60000 +0.20	62.60	62.40	62.40	33
28 Aug 18	62.40000 +0.40	62.40	62.20	62.20	3,537
27 Aug 18	62.00000 -0.20	62.20	62.00	62.20	521
24 Aug 18	62.20000 +0.20	62.20	62.20	62.20	101
23 Aug 18	62.00000 +0.40	62.20	61.80	61.80	954
22 Aug 18	61.60000 +0.00	61.80	61.60	61.80	166
21 Aug 18	61.60000 +0.60	61.60	61.20	61.20	136
20 Aug 18	61.00000 +0.00	61.00	61.00	61.00	86
17 Aug 18	61.00000 +0.00	61.20	60.80	61.00	181
16 Aug 18	61.00000 +0.00	61.00	61.00	61.00	61
15 Aug 18	61.00000 +0.00	61.00	61.00	61.00	34
14 Aug 18	61.00000 +0.00	61.00	61.00	61.00	115
13 Aug 18	61.00000 +0.40	61.00	60.80	60.80	151
10 Aug 18	60.60000 +0.00	60.60	60.60	60.60	1
09 Aug 18	60.60000 +0.00	60.60	60.60	60.60	36
08 Aug 18	60.60000 +0.00	62.00	59.00	60.60	2,917
07 Aug 18	60.60000 -1.40	62.00	60.60	62.00	3,330
06 Aug 18	62.00000 +0.00	62.00	61.80	62.00	3,345
03 Aug 18	62.00000 +0.00	62.00	62.00	62.00	176
02 Aug 18	62.00000 -0.80	62.80	62.00	62.80	2,921
01 Aug 18	62.80000 -0.20	63.00	62.80	63.00	1,461
31 Jul 18	63.00000 -0.80	63.80	63.00	63.80	150
30 Jul 18	63.80000 +0.00	63.80	63.80	63.80	36
27 Jul 18	63.80000 -0.80	64.60	63.80	64.60	183
26 Jul 18	64.60000 -1.40	66.00	64.60	66.00	5,943
25 Jul 18	66.00000 -0.80	66.80	66.00	66.80	849
24 Jul 18	66.80000 +0.00	66.80	66.80	66.80	16
23 Jul 18	66.80000 -0.20	67.00	66.80	67.00	92
20 Jul 18	67.00000 +0.00	67.00	67.00	67.00	321
19 Jul 18	67.00000 -0.40	67.40	67.00	67.40	279
18 Jul 18	67.40000 +0.40	67.40	66.80	67.00	239
17 Jul 18	67.00000 +0.00	67.20	66.80	67.00	125
16 Jul 18	67.00000 +0.00	67.00	67.00	67.00	1
13 Jul 18	67.00000 +0.00	67.80	67.00	67.00	397
12 Jul 18	67.00000 +2.60	67.00	64.60	64.60	431
11 Jul 18	64.40000 +0.00	64.40	64.40	64.40	1
10 Jul 18	64.40000 +0.00	64.40	64.00	64.40	201
09 Jul 18	64.40000 +0.00	64.40	64.40	64.40	16
06 Jul 18	64.40000 +0.40	64.40	64.00	64.00	86
05 Jul 18	64.00000 +0.20	64.00	63.80	63.80	101
04 Jul 18	63.80000 +0.20	63.80	63.40	63.80	89
03 Jul 18	63.60000 +0.40	63.60	63.20	63.20	1,631
02 Jul 18	63.20000 +0.80	63.20	62.40	62.40	595
29 Jun 18	62.40000 +0.20	62.60	62.20	62.20	262
28 Jun 18	62.20000 +0.20	62.20	62.00	62.20	319
27 Jun 18	62.00000 +0.00	62.00	62.00	62.00	276
26 Jun 18	62.00000 +0.00	62.00	61.80	62.00	913
25 Jun 18	62.00000 +0.00	62.00	62.00	62.00	1
22 Jun 18	62.00000 -0.40	62.40	61.80	62.40	582
21 Jun 18	62.40000 -0.20	62.60	62.00	62.60	526
20 Jun 18	62.60000 +1.60	62.60	61.00	61.20	251
19 Jun 18	61.00000 +0.00	61.00	61.00	61.00	546
18 Jun 18	61.00000 -1.00	62.60	61.00	62.00	1,226
15 Jun 18	62.00000 +0.00	62.00	62.00	62.00	1
14 Jun 18	62.00000 +0.00	62.00	62.00	62.00	1
13 Jun 18	62.00000 -0.20	62.20	62.00	62.20	207
12 Jun 18	62.20000 +0.20	62.20	62.00	62.00	156
11 Jun 18	62.00000 +0.40	62.00	61.60	61.60	256
08 Jun 18	61.60000 +0.60	61.60	61.00	61.00	435
07 Jun 18	61.00000 -1.00	62.00	61.00	62.00	10,103
06 Jun 18	62.00000 +0.00	62.00	62.00	62.00	141
05 Jun 18	62.00000 +0.00	62.00	62.00	62.00	25,835
04 Jun 18	62.00000 -0.60	62.60	62.00	62.60	4,210
01 Jun 18	62.60000 +0.00	62.60	62.60	62.60	111
31 May 18	62.60000 +0.00	62.60	62.60	62.60	55
30 May 18	62.60000 +0.20	62.60	62.60	62.60	4
29 May 18	62.40000 +0.00	62.60	62.40	62.40	31
28 May 18	62.40000 -0.40	62.80	62.40	62.80	106
25 May 18	62.80000 +0.00	62.80	62.80	62.80	1
24 May 18	62.80000 +0.00	62.80	62.80	62.80	89
23 May 18	62.80000 +0.00	62.80	62.80	62.80	16
22 May 18	62.80000 -0.20	63.00	62.80	63.00	73
21 May 18	63.00000 +0.00	63.00	63.00	63.00	146
18 May 18	63.00000 +0.80	63.00	62.20	62.40	6,546
17 May 18	62.20000 +0.00	62.20	62.20	62.20	1
16 May 18	62.20000 +0.00	62.20	62.20	62.20	21
15 May 18	62.20000 +0.00	62.20	62.20	62.20	1
14 May 18	62.20000 +0.20	62.20	62.00	62.00	21
11 May 18	62.00000 +0.20	62.00	61.80	61.80	180
10 May 18	61.80000 -1.20	63.00	61.80	63.00	1,302
09 May 18	63.00000 +0.40	63.00	62.60	62.60	971
08 May 18	62.60000 -0.20	62.60	62.60	62.60	1
07 May 18	62.80000 +0.00	62.80	62.80	62.80	36
04 May 18	62.80000 +0.20	62.80	62.60	62.60	44
03 May 18	62.60000 -0.20	63.00	62.60	63.00	119
02 May 18	62.80000 -0.20	63.00	62.80	63.00	148
30 Apr 18	63.00000 +0.00	63.00	63.00	63.00	11
27 Apr 18	63.00000 +0.00	63.00	63.00	63.00	15
26 Apr 18	63.00000 +0.00	63.00	63.00	63.00	277
25 Apr 18	63.00000 +0.00	63.00	63.00	63.00	71
24 Apr 18	63.00000 +0.20	63.00	63.00	63.00	8
23 Apr 18	62.80000 +0.00	62.80	62.80	62.80	21,501
20 Apr 18	62.80000 +0.00	62.80	62.80	62.80	53
19 Apr 18	62.80000 +0.20	62.80	62.60	62.60	2,721
18 Apr 18	62.60000 +0.20	62.60	62.40	62.40	51
17 Apr 18	62.40000 +0.20	62.40	62.00	62.20	204
16 Apr 18	62.20000 -0.20	62.20	62.20	62.20	1
13 Apr 18	62.40000 -0.60	63.00	62.00	62.80	1,037
12 Apr 18	63.00000 +0.00	63.00	62.80	62.80	507
11 Apr 18	63.00000 +0.60	63.00	62.40	62.40	1,305
10 Apr 18	62.40000 -0.60	63.00	62.40	63.00	845
09 Apr 18	63.00000 +0.80	63.00	62.20	62.20	2,506
06 Apr 18	62.20000 +0.60	62.20	62.00	62.00	389
05 Apr 18	61.60000 +0.60	61.80	61.00	61.00	515
04 Apr 18	61.00000 +0.00	61.00	61.00	61.00	1
03 Apr 18	61.00000 +0.40	61.00	60.60	60.60	491
29 Mar 18	60.60000 -0.40	61.00	60.60	61.00	2,166
28 Mar 18	61.00000 -0.20	61.20	61.00	61.20	138
27 Mar 18	61.20000 +0.20	61.20	61.20	61.20	17
26 Mar 18	61.00000 +0.00	61.20	61.00	61.20	8
23 Mar 18	61.00000 +0.40	61.20	60.60	60.60	2,690
22 Mar 18	60.60000 -0.40	61.00	60.60	61.00	233
21 Mar 18	61.00000 +0.20	61.40	60.80	60.80	867
20 Mar 18	60.80000 -0.20	61.20	60.80	61.00	555
19 Mar 18	61.00000 -1.80	62.80	61.00	62.80	1,073
16 Mar 18	62.80000 +0.20	62.80	62.80	62.80	411
15 Mar 18	62.60000 +0.00	62.60	62.60	62.60	1
14 Mar 18	62.60000 -0.40	63.00	62.60	63.00	144
13 Mar 18	63.00000 +0.00	63.20	62.60	63.00	1,479
12 Mar 18	63.00000 -0.20	63.20	62.40	63.20	834
09 Mar 18	63.20000 +0.20	63.20	63.00	63.00	51
08 Mar 18	63.00000 +1.00	63.00	61.60	62.00	783
07 Mar 18	62.00000 -0.80	62.80	61.80	62.80	599
06 Mar 18	62.80000 +0.00	63.00	62.80	62.80	453
05 Mar 18	62.80000 -1.20	64.00	62.80	64.00	407
02 Mar 18	64.00000 -0.20	64.20	64.00	64.20	220
01 Mar 18	64.20000 +0.00	64.20	64.00	64.20	252
28 Feb 18	64.20000 -1.60	65.80	64.20	65.80	656
27 Feb 18	65.80000 +0.00	66.00	65.80	65.80	136
26 Feb 18	65.80000 -0.40	66.20	65.80	66.20	493
23 Feb 18	66.20000 +0.00	66.60	65.80	66.20	1,204
22 Feb 18	66.20000 -0.40	66.60	65.80	66.20	1,881
21 Feb 18	66.60000 -0.40	67.00	66.00	67.00	1,571
20 Feb 18	67.00000 -1.00	68.00	67.00	68.00	6,642
19 Feb 18	68.00000 +0.00	68.00	68.00	68.00	1
16 Feb 18	68.00000 -0.40	68.40	68.00	68.40	462
15 Feb 18	68.40000 -0.20	68.60	68.40	68.60	136
14 Feb 18	68.60000 +0.00	68.60	68.60	68.60	54
13 Feb 18	68.60000 +0.60	68.60	68.00	68.00	233
12 Feb 18	68.00000 +0.60	68.00	67.60	67.60	754
09 Feb 18	67.40000 -1.20	68.40	66.80	68.40	839
08 Feb 18	68.60000 -0.40	69.00	68.60	69.00	230
07 Feb 18	69.00000 +0.00	69.20	69.00	69.00	1,067
06 Feb 18	69.00000 +0.40	69.00	65.20	68.40	4,894
05 Feb 18	68.60000 -0.20	68.80	68.60	68.80	204
02 Feb 18	68.80000 -0.80	69.60	68.80	69.60	851
01 Feb 18	69.60000 +0.00	69.80	69.60	69.60	40
31 Jan 18	69.60000 -0.40	70.00	69.60	70.00	263
30 Jan 18	70.00000 +0.20	70.40	69.80	69.80	1,052
29 Jan 18	69.80000 -1.20	71.20	69.80	71.00	605
26 Jan 18	71.00000 +0.20	71.00	70.40	70.80	389
25 Jan 18	70.80000 -1.00	71.80	70.80	71.80	896
24 Jan 18	71.80000 +0.00	72.20	71.80	71.80	550
23 Jan 18	71.80000 +0.40	71.80	71.40	71.40	303
22 Jan 18	71.40000 +0.40	71.60	71.00	71.00	758
19 Jan 18	71.00000 +0.20	71.00	70.80	70.80	52
18 Jan 18	70.80000 +1.00	70.80	70.00	70.00	575
17 Jan 18	69.80000 +0.20	69.80	69.80	69.80	176
16 Jan 18	69.60000 +0.20	69.80	69.00	69.40	3,348
15 Jan 18	69.40000 +0.80	69.40	68.80	68.80	282
12 Jan 18	68.60000 -0.20	68.80	68.60	68.80	100
11 Jan 18	68.80000 +0.00	68.80	68.80	68.80	33
10 Jan 18	68.80000 +0.20	68.80	68.60	68.60	99
09 Jan 18	68.60000 +0.40	68.60	68.20	68.20	175
08 Jan 18	68.20000 +0.40	68.20	67.80	67.80	569
05 Jan 18	67.80000 +0.40	67.80	67.40	67.40	262
04 Jan 18	67.40000 +0.20	67.40	67.40	67.40	136
03 Jan 18	67.20000 +0.00	67.40	67.20	67.20	199
02 Jan 18	67.20000 +0.01	67.40	67.20	67.20	234
29 Dec 17	67.19000 +0.24	67.19	66.95	66.95	805
28 Dec 17	66.95000 +0.15	66.95	66.79	66.80	312
27 Dec 17	66.80000 +0.32	66.80	66.65	66.65	293
22 Dec 17	66.48000 -0.06	66.57	66.48	66.54	13,197
21 Dec 17	66.54000 +0.06	66.54	66.48	66.48	191
20 Dec 17	66.48000 +0.00	66.80	66.47	66.48	187
19 Dec 17	66.48000 +0.24	66.95	66.24	66.24	657
18 Dec 17	66.24000 +0.24	66.24	66.00	66.00	3,386
15 Dec 17	66.00000 -1.23	67.23	66.00	67.23	826
14 Dec 17	67.23000 +0.01	67.23	67.22	67.22	180
13 Dec 17	67.22000 +0.01	67.22	67.20	67.20	401
12 Dec 17	67.21000 +0.01	67.21	67.20	67.20	279
11 Dec 17	67.20000 +0.00	67.21	67.20	67.21	35
08 Dec 17	67.20000 +0.00	67.20	67.20	67.20	16
07 Dec 17	67.20000 +0.00	67.20	67.20	67.20	96
06 Dec 17	67.20000 -0.30	67.50	67.20	67.50	94
05 Dec 17	67.50000 +0.16	67.50	67.15	67.34	232
04 Dec 17	67.34000 +0.00	67.69	67.20	67.34	265
01 Dec 17	67.34000 +0.34	67.34	67.00	67.05	1,383
30 Nov 17	67.00000 -0.09	67.09	67.00	67.09	624
29 Nov 17	67.09000 +0.01	67.09	67.08	67.09	108
28 Nov 17	67.08000 +0.08	67.29	67.01	67.01	1,301
27 Nov 17	67.00000 -0.10	67.09	66.90	67.09	3,384
24 Nov 17	67.10000 -0.08	67.17	67.00	67.17	234
23 Nov 17	67.18000 -1.02	68.20	67.18	68.20	961
22 Nov 17	68.20000 -0.43	68.64	68.20	68.64	585
21 Nov 17	68.63000 +0.00	68.64	68.63	68.63	208
20 Nov 17	68.63000 +0.01	68.63	68.62	68.62	83
17 Nov 17	68.62000 +0.02	68.62	68.61	68.61	146
16 Nov 17	68.60000 -0.68	69.51	67.99	69.28	1,663
15 Nov 17	69.28000 -2.67	71.95	69.28	71.95	1,132
14 Nov 17	71.95000 -0.04	72.27	71.94	71.99	1,078
13 Nov 17	71.99000 -0.50	73.56	71.69	72.50	1,911
10 Nov 17	72.49000 +2.49	73.37	70.76	71.00	1,336
09 Nov 17	70.00000 +0.99	70.00	69.01	69.01	500
08 Nov 17	69.01000 +1.01	69.60	68.00	68.00	889
07 Nov 17	68.00000 +0.73	68.00	67.30	67.30	885
06 Nov 17	67.27000 +0.01	67.30	67.25	67.25	157
03 Nov 17	67.26000 -0.14	67.41	67.25	67.40	991
02 Nov 17	67.40000 +0.00	67.52	67.40	67.41	83
01 Nov 17	67.40000 +0.01	67.50	67.40	67.50	417
31 Oct 17	67.39000 -0.01	67.50	67.39	67.50	379
30 Oct 17	67.40000 +0.11	67.40	67.28	67.35	393
27 Oct 17	67.29000 +1.29	67.59	66.05	66.12	1,418
26 Oct 17	66.00000 +0.22	66.00	65.79	65.79	523
25 Oct 17	65.78000 -0.22	66.45	65.78	66.15	1,579
24 Oct 17	66.00000 +1.00	66.00	65.00	65.00	1,439
23 Oct 17	65.00000 +1.45	65.00	63.70	63.70	775
20 Oct 17	63.55000 +2.86	64.40	60.70	60.70	4,260
19 Oct 17	60.69000 +0.62	60.69	60.07	60.07	517
18 Oct 17	60.07000 +0.01	60.07	60.06	60.06	171
17 Oct 17	60.06000 +0.06	60.30	60.00	60.00	156
16 Oct 17	60.00000 +0.00	60.08	60.00	60.00	276
13 Oct 17	60.00000 -0.05	60.06	60.00	60.06	513
12 Oct 17	60.05000 -0.10	60.15	60.05	60.15	285
11 Oct 17	60.15000 +0.00	60.16	60.15	60.15	131
10 Oct 17	60.15000 -0.11	60.26	60.15	60.26	379
09 Oct 17	60.26000 +0.06	60.60	60.00	60.00	795
06 Oct 17	60.20000 +0.02	60.20	60.18	60.18	147
05 Oct 17	60.18000 +0.18	60.18	60.00	60.00	405
04 Oct 17	60.00000 -0.09	60.18	60.00	60.09	1,527
03 Oct 17	60.09000 +0.00	60.09	60.09	60.09	11
02 Oct 17	60.09000 +0.14	60.15	59.95	59.95	20,011
29 Sep 17	59.95000 -0.05	60.00	59.91	60.00	3,049
28 Sep 17	60.00000 +0.00	60.00	59.92	60.00	3,251
27 Sep 17	60.00000 +0.08	60.00	59.92	59.92	317
26 Sep 17	59.92000 -0.08	60.50	59.92	60.00	12,768
25 Sep 17	60.00000 -0.39	60.39	60.00	60.39	21,026
22 Sep 17	60.39000 -0.01	60.40	60.30	60.40	418
21 Sep 17	60.40000 +0.28	60.45	60.12	60.12	12,486
20 Sep 17	60.12000 +2.22	60.45	57.94	57.94	15,427
19 Sep 17	57.90000 -0.20	58.10	57.89	58.10	590
18 Sep 17	58.10000 -0.26	58.37	58.10	58.36	332
15 Sep 17	58.36000 -0.01	58.36	58.36	58.36	133
14 Sep 17	58.37000 +0.01	58.37	58.36	58.36	4
13 Sep 17	58.36000 +0.00	58.36	58.36	58.36	13
12 Sep 17	58.36000 +0.00	58.36	58.36	58.36	51
11 Sep 17	58.36000 +0.00	58.36	58.36	58.36	24
08 Sep 17	58.36000 +0.00	58.36	58.36	58.36	1
07 Sep 17	58.36000 +0.01	58.36	58.35	58.35	16
06 Sep 17	58.35000 -0.45	58.81	58.35	58.80	435
05 Sep 17	58.80000 -0.04	58.85	58.80	58.84	517
04 Sep 17	58.84000 +0.00	58.84	58.84	58.84	1
01 Sep 17	58.84000 +0.00	58.84	58.84	58.84	51
31 Aug 17	58.84000 +0.00	58.84	58.84	58.84	1
30 Aug 17	58.84000 +0.00	58.84	58.84	58.84	1
29 Aug 17	58.84000 +0.00	58.84	58.84	58.84	101
28 Aug 17	58.84000 -0.03	58.87	58.84	58.87	201
25 Aug 17	58.87000 +0.00	58.87	58.87	58.87	51
24 Aug 17	58.87000 +0.01	58.87	58.86	58.86	188
23 Aug 17	58.86000 -0.14	59.00	58.70	59.00	1,203
22 Aug 17	59.00000 +0.00	59.01	59.00	59.01	640
21 Aug 17	59.00000 +0.00	59.00	58.98	59.00	609
18 Aug 17	59.00000 -0.10	59.30	59.00	59.10	1,135
17 Aug 17	59.10000 -0.25	59.35	59.10	59.35	1,465
16 Aug 17	59.35000 -0.10	59.40	59.35	59.40	355
15 Aug 17	59.45000 +0.10	59.45	59.34	59.36	1,826
14 Aug 17	59.35000 -0.13	59.48	59.35	59.48	355
11 Aug 17	59.48000 +0.78	59.48	58.70	58.75	562
10 Aug 17	58.70000 -0.05	58.80	58.70	58.75	614
09 Aug 17	58.75000 +0.00	58.78	58.75	58.76	526
08 Aug 17	58.75000 +0.03	58.75	58.73	58.73	616
07 Aug 17	58.72000 +0.01	58.72	58.70	58.71	393
04 Aug 17	58.71000 +0.01	58.71	58.71	58.71	201
03 Aug 17	58.70000 +0.01	58.70	58.69	58.69	286
02 Aug 17	58.69000 -0.09	58.78	58.69	58.78	126
01 Aug 17	58.78000 +0.00	58.78	58.78	58.78	32
31 Jul 17	58.78000 +0.00	58.78	58.78	58.78	117
28 Jul 17	58.78000 -0.06	58.85	58.78	58.84	361
27 Jul 17	58.84000 -0.01	58.85	58.60	58.85	466
26 Jul 17	58.85000 -0.15	59.00	58.85	59.00	256
25 Jul 17	59.00000 -0.29	59.29	59.00	59.29	699
24 Jul 17	59.29000 -0.56	59.85	59.06	59.85	802
21 Jul 17	59.85000 -0.14	60.45	59.85	60.00	2,305
20 Jul 17	59.99000 +0.00	59.99	59.98	59.99	248
19 Jul 17	59.99000 +0.00	59.99	59.98	59.98	119
18 Jul 17	59.99000 +0.00	59.99	59.98	59.98	5
17 Jul 17	59.99000 -0.01	60.00	59.99	60.00	164
14 Jul 17	60.00000 +0.00	60.00	60.00	60.00	16
13 Jul 17	60.00000 +0.00	60.00	60.00	60.00	366
12 Jul 17	60.00000 +0.19	60.00	59.99	60.00	329
11 Jul 17	59.81000 -0.69	60.50	59.81	60.50	357
10 Jul 17	60.50000 +0.00	60.60	60.40	60.51	1,777
07 Jul 17	60.50000 +0.00	60.50	60.50	60.50	71
06 Jul 17	60.50000 -0.04	60.54	60.50	60.54	436
05 Jul 17	60.54000 +0.00	60.54	60.54	60.54	51
04 Jul 17	60.54000 +0.00	60.54	60.54	60.54	151
03 Jul 17	60.54000 -0.01	60.63	60.53	60.57	510
30 Jun 17	60.55000 +0.00	60.56	60.55	60.56	61
29 Jun 17	60.55000 -0.08	60.65	60.48	60.63	495
28 Jun 17	60.63000 -0.07	60.63	60.48	60.48	283
27 Jun 17	60.70000 -0.10	60.80	59.59	60.80	1,051
26 Jun 17	60.80000 -0.17	61.00	60.55	60.97	748
23 Jun 17	60.97000 -0.03	61.00	59.21	61.00	515
22 Jun 17	61.00000 +0.51	61.59	60.00	60.49	2,509
21 Jun 17	60.49000 -0.51	60.97	60.00	60.00	1,141
20 Jun 17	61.00000 -0.38	61.00	60.00	60.99	569
19 Jun 17	61.38000 +2.38	61.44	59.00	59.00	8,957
16 Jun 17	59.00000 +0.00	59.00	57.01	58.99	758
15 Jun 17	59.00000 -0.01	59.40	59.00	59.40	680
14 Jun 17	59.01000 -0.98	59.98	59.01	59.98	282
13 Jun 17	59.99000 +0.48	60.00	59.32	60.00	237
12 Jun 17	59.51000 -0.95	60.97	59.20	59.20	177
09 Jun 17	60.46000 +0.41	60.49	59.99	60.05	404
08 Jun 17	60.05000 -3.14	63.05	60.00	63.05	907
07 Jun 17	63.19000 -0.71	64.99	62.80	63.90	238
06 Jun 17	63.90000 -0.05	63.90	63.90	63.90	19
05 Jun 17	63.95000 +3.22	63.95	61.01	61.01	25
02 Jun 17	60.73000 -2.84	63.98	60.73	62.37	423
01 Jun 17	63.57000 +1.04	66.60	59.95	62.53	1,043
31 May 17	62.53000 -0.42	62.53	62.53	62.53	1
30 May 17	62.95000 -0.05	63.00	62.95	63.00	48
29 May 17	63.00000 +0.00	63.49	63.00	63.15	209
26 May 17	63.00000 +0.20	63.00	63.00	63.00	49
25 May 17	62.80000 -0.10	62.90	62.80	62.90	55
24 May 17	62.90000 -0.10	63.00	60.20	63.00	295
23 May 17	63.00000 +1.31	63.00	61.60	61.69	91
22 May 17	61.69000 +2.69	62.99	59.75	61.00	331
19 May 17	59.00000 -3.80	63.50	58.80	63.50	1,019
18 May 17	62.80000 -0.75	63.80	60.20	63.00	717
17 May 17	63.55000 -0.40	63.80	63.50	63.78	671
16 May 17	63.95000 +0.08	64.45	62.51	64.45	1,156
15 May 17	63.87000 +2.36	63.87	62.10	62.10	520
12 May 17	61.51000 -1.99	64.60	61.51	63.50	1,122
11 May 17	63.50000 +10.89	63.50	57.00	57.80	4,485
10 May 17	52.61000 +2.72	53.00	49.86	49.87	11,408
09 May 17	49.89000 +0.01	49.89	49.88	49.88	90
08 May 17	49.88000 +0.00	49.99	49.87	49.99	469
05 May 17	49.88000 +0.00	49.89	49.88	49.88	80
04 May 17	49.88000 +0.01	49.88	49.87	49.87	26
03 May 17	49.87000 +0.03	49.87	49.87	49.87	1
02 May 17	49.84000 -0.16	49.84	49.84	49.84	56
28 Apr 17	50.00000 +0.16	50.00	49.84	49.84	1,700
27 Apr 17	49.84000 -0.13	49.97	49.80	49.97	515
26 Apr 17	49.97000 -0.01	49.99	49.97	49.98	138
25 Apr 17	49.98000 -0.02	49.99	49.98	49.98	216
24 Apr 17	50.00000 -0.66	50.78	50.00	50.66	3,100
21 Apr 17	50.66000 -0.09	50.76	50.66	50.75	839
20 Apr 17	50.75000 +0.75	50.75	50.00	50.00	333
19 Apr 17	50.00000 +0.05	50.00	49.90	49.95	1,485
18 Apr 17	49.95000 +0.50	49.95	49.10	49.40	2,597
13 Apr 17	49.45000 +0.30	49.45	49.15	49.15	312
12 Apr 17	49.15000 +0.01	49.15	49.14	49.14	369
11 Apr 17	49.14000 +0.14	49.14	49.00	49.00	278
10 Apr 17	49.00000 -0.02	49.34	49.00	49.02	901
07 Apr 17	49.02000 +0.01	49.02	49.01	49.01	161
06 Apr 17	49.01000 +0.01	49.20	48.85	49.00	324
05 Apr 17	49.00000 +0.00	49.00	49.00	49.00	1
04 Apr 17	49.00000 +1.02	49.00	47.99	47.99	1,102
03 Apr 17	47.98000 +0.01	47.98	47.97	47.97	35
31 Mar 17	47.97000 +0.00	47.98	47.97	47.97	121
30 Mar 17	47.97000 -0.22	48.19	47.96	48.19	236
29 Mar 17	48.19000 +0.01	48.19	48.09	48.18	401
28 Mar 17	48.18000 -0.02	48.20	48.18	48.20	251
27 Mar 17	48.20000 -0.06	48.26	48.20	48.26	406
24 Mar 17	48.26000 +0.01	48.26	48.24	48.24	351
23 Mar 17	48.25000 +0.30	48.25	47.95	47.95	3,751
22 Mar 17	47.95000 +0.09	47.95	47.86	47.86	4,620
21 Mar 17	47.86000 +0.00	47.87	47.86	47.86	146
20 Mar 17	47.86000 -0.14	48.01	47.86	48.00	284
17 Mar 17	48.00000 -0.04	48.04	47.87	48.04	296
16 Mar 17	48.04000 -1.66	49.70	47.99	49.70	876
15 Mar 17	49.70000 -0.14	49.84	49.70	49.84	202
14 Mar 17	49.84000 +0.09	49.90	49.75	49.75	3,106
13 Mar 17	49.75000 +0.00	49.75	49.50	49.75	1,455
10 Mar 17	49.75000 +0.75	49.75	49.00	49.04	1,415
09 Mar 17	49.00000 +0.50	49.20	48.50	48.50	776
08 Mar 17	48.50000 +0.65	48.50	48.00	48.00	635
07 Mar 17	47.85000 -0.04	47.90	47.78	47.89	565
06 Mar 17	47.89000 +0.00	47.89	47.89	47.89	1
03 Mar 17	47.89000 +0.00	47.89	47.89	47.89	1
02 Mar 17	47.89000 +0.00	47.89	47.89	47.89	141
01 Mar 17	47.89000 +0.00	47.90	47.89	47.89	291
28 Feb 17	47.89000 +0.00	47.90	47.89	47.89	196
27 Feb 17	47.89000 +1.37	48.00	46.52	46.52	914
24 Feb 17	46.52000 +0.00	46.52	46.50	46.52	179
23 Feb 17	46.52000 +0.01	46.52	46.51	46.51	78
22 Feb 17	46.51000 +0.01	46.51	46.35	46.50	547
21 Feb 17	46.50000 -0.80	47.30	45.88	47.30	1,596
20 Feb 17	47.30000 +4.00	47.35	43.30	43.30	4,170
17 Feb 17	43.30000 +0.40	43.30	42.90	42.90	11,842
16 Feb 17	42.90000 +0.04	42.92	42.86	42.86	595
15 Feb 17	42.86000 -0.14	43.12	42.86	43.00	978
14 Feb 17	43.00000 +0.95	43.00	42.05	42.05	765
13 Feb 17	42.05000 -1.45	43.50	41.50	43.50	7,485
10 Feb 17	43.50000 +0.00	43.51	43.50	43.51	123
09 Feb 17	43.50000 -0.51	44.01	43.50	44.01	252
08 Feb 17	44.01000 -0.84	44.86	44.01	44.85	485
07 Feb 17	44.85000 +0.00	44.86	44.85	44.86	4,814
06 Feb 17	44.85000 -0.66	45.51	44.65	45.51	5,731
03 Feb 17	45.51000 -0.49	46.01	45.51	46.01	296
02 Feb 17	46.00000 +0.00	46.00	46.00	46.00	99
01 Feb 17	46.00000 -1.97	47.97	46.00	47.97	836
31 Jan 17	47.97000 -0.33	48.30	47.97	48.30	648
30 Jan 17	48.30000 -0.05	48.36	48.30	48.35	304
27 Jan 17	48.35000 -0.39	48.74	48.35	48.74	397
26 Jan 17	48.74000 -0.01	48.75	48.74	48.74	263
25 Jan 17	48.75000 -0.54	49.02	48.56	49.02	2,047
24 Jan 17	49.29000 +0.09	49.35	49.20	49.20	178
23 Jan 17	49.20000 +0.32	49.45	48.88	48.88	230
20 Jan 17	48.88000 +0.38	48.88	48.50	48.50	122
19 Jan 17	48.50000 +0.50	48.50	48.00	48.00	175
18 Jan 17	48.00000 +0.38	48.00	47.62	47.62	346
17 Jan 17	47.62000 +0.00	47.62	47.62	47.62	75
16 Jan 17	47.62000 -0.01	47.70	47.62	47.63	569
13 Jan 17	47.63000 +0.02	47.63	47.61	47.61	130
12 Jan 17	47.61000 +0.00	47.61	47.61	47.61	70
11 Jan 17	47.61000 +0.11	47.80	47.50	47.50	140
10 Jan 17	47.50000 +0.00	47.51	47.50	47.50	220
09 Jan 17	47.50000 +2.70	47.50	44.85	44.85	1,169
06 Jan 17	44.80000 +0.00	44.80	44.80	44.80	1
05 Jan 17	44.80000 +0.00	44.90	44.80	44.80	151
04 Jan 17	44.80000 +0.20	44.80	44.60	44.60	75
03 Jan 17	44.60000 +0.33	44.60	44.27	44.27	631
02 Jan 17	44.27000 +0.00	44.27	44.27	44.27	16
30 Dec 16	44.27000 +0.00	44.27	44.27	44.27	217
29 Dec 16	44.27000 +0.14	44.35	44.13	44.13	291
28 Dec 16	44.13000 +0.12	44.40	44.02	44.02	468
27 Dec 16	44.01000 +0.21	44.39	43.80	43.80	364
23 Dec 16	43.80000 +0.30	44.99	43.50	43.50	16,538
22 Dec 16	43.50000 +0.41	43.50	43.10	43.10	685
21 Dec 16	43.09000 +0.40	43.09	42.69	42.69	1,448
20 Dec 16	42.69000 -0.01	42.70	42.69	42.70	521
19 Dec 16	42.70000 +0.10	42.70	42.60	42.60	431
16 Dec 16	42.60000 +0.00	42.90	42.58	42.60	3,085
15 Dec 16	42.60000 -0.45	43.25	42.60	43.05	3,369
14 Dec 16	43.05000 +2.25	43.06	41.00	41.00	5,240
13 Dec 16	40.80000 -0.11	40.91	40.59	40.91	1,781
12 Dec 16	40.91000 -1.98	42.93	40.91	42.89	1,818
09 Dec 16	42.89000 -1.36	44.26	42.89	44.25	1,212
08 Dec 16	44.25000 -0.19	44.45	44.25	44.44	40,918
07 Dec 16	44.44000 -0.18	44.63	44.00	44.62	1,162
06 Dec 16	44.62000 -0.36	44.99	44.62	44.98	1,031
05 Dec 16	44.98000 -0.01	44.99	44.98	44.99	11
02 Dec 16	44.99000 +0.00	44.99	44.98	44.99	206
01 Dec 16	44.99000 +0.00	44.99	44.99	44.99	51
30 Nov 16	44.99000 -0.61	45.60	44.99	45.60	1,506
29 Nov 16	45.60000 -0.50	46.11	45.60	46.11	691
28 Nov 16	46.10000 -0.15	47.00	45.80	46.30	3,448
25 Nov 16	46.25000 +0.45	46.25	45.98	45.98	379
24 Nov 16	45.80000 +0.90	45.98	44.90	44.90	1,736
23 Nov 16	44.90000 +0.40	44.90	44.52	44.52	384
22 Nov 16	44.50000 +0.06	44.60	44.44	44.44	13,276
21 Nov 16	44.44000 +0.02	44.44	44.41	44.43	2,403
18 Nov 16	44.42000 -0.01	44.43	44.42	44.43	34
17 Nov 16	44.43000 -0.01	44.44	44.43	44.44	65
16 Nov 16	44.44000 +0.00	44.44	44.44	44.44	151
15 Nov 16	44.44000 +0.00	44.44	44.43	44.44	205
14 Nov 16	44.44000 +0.00	44.44	44.43	44.44	358
11 Nov 16	44.44000 +0.00	44.44	44.44	44.44	6
10 Nov 16	44.44000 -0.01	44.44	44.44	44.44	126
09 Nov 16	44.45000 +0.00	44.45	44.45	44.45	101
08 Nov 16	44.45000 +0.00	44.45	44.45	44.45	1
07 Nov 16	44.45000 +0.15	44.46	44.25	44.31	584
04 Nov 16	44.30000 -0.21	44.51	44.30	44.51	206
03 Nov 16	44.51000 +0.01	44.51	44.50	44.50	81
02 Nov 16	44.50000 -0.06	44.57	44.35	44.56	412
01 Nov 16	44.56000 +0.01	44.56	44.55	44.55	81
31 Oct 16	44.55000 +0.05	44.55	44.48	44.50	617
28 Oct 16	44.50000 -0.68	45.18	44.50	45.18	646
27 Oct 16	45.18000 -0.03	45.20	45.13	45.20	288
26 Oct 16	45.21000 -0.02	45.22	45.18	45.22	701
25 Oct 16	45.23000 -0.04	45.25	45.23	45.24	373
24 Oct 16	45.27000 -0.08	45.34	45.15	45.34	381
21 Oct 16	45.35000 -0.15	45.50	45.35	45.50	542
20 Oct 16	45.50000 -0.01	45.51	45.50	45.51	265
19 Oct 16	45.51000 +0.01	45.51	45.50	45.50	51
18 Oct 16	45.50000 -0.22	45.73	45.46	45.72	859
17 Oct 16	45.72000 +0.01	45.72	45.68	45.71	231
14 Oct 16	45.71000 +0.01	45.71	45.70	45.70	386
13 Oct 16	45.70000 -1.15	46.85	45.70	46.85	4,222
12 Oct 16	46.85000 -0.46	47.31	46.85	47.31	844
11 Oct 16	47.31000 +0.01	47.31	47.30	47.30	192
10 Oct 16	47.30000 -0.26	47.56	47.30	47.56	584
07 Oct 16	47.56000 -0.14	47.70	47.20	47.70	577
06 Oct 16	47.70000 -0.89	48.59	47.70	48.59	1,076
05 Oct 16	48.59000 +0.69	49.00	48.00	48.00	1,120
04 Oct 16	47.90000 +0.90	47.90	47.00	47.00	492
03 Oct 16	47.00000 +0.52	47.00	46.48	46.48	254
30 Sep 16	46.48000 +0.04	46.48	46.44	46.44	53
29 Sep 16	46.44000 -1.36	46.80	45.50	46.65	1,074
28 Sep 16	47.80000 +4.29	47.80	44.34	44.34	1,078
27 Sep 16	43.51000 +1.39	44.19	42.10	42.10	834
26 Sep 16	42.12000 +1.90	43.50	40.45	40.45	1,478
23 Sep 16	40.22000 +0.01	40.22	40.21	40.21	25
22 Sep 16	40.21000 +0.71	40.35	39.51	39.51	427
21 Sep 16	39.50000 +0.82	39.50	38.69	38.69	805
20 Sep 16	38.68000 +0.00	38.68	38.68	38.68	14
19 Sep 16	38.68000 +0.00	38.68	38.68	38.68	1
16 Sep 16	38.68000 +0.00	38.68	38.68	38.68	4
15 Sep 16	38.68000 +0.01	38.68	38.67	38.67	201
14 Sep 16	38.67000 +0.01	38.67	38.66	38.66	26
13 Sep 16	38.66000 +0.00	38.66	38.66	38.66	1
12 Sep 16	38.66000 +0.00	38.66	38.66	38.66	226
09 Sep 16	38.66000 +0.01	38.66	38.66	38.66	51
08 Sep 16	38.65000 +0.00	38.65	38.65	38.65	1
07 Sep 16	38.65000 +0.00	38.65	38.65	38.65	1
06 Sep 16	38.65000 +0.00	38.65	38.65	38.65	24
05 Sep 16	38.65000 +0.00	38.65	38.65	38.65	1
02 Sep 16	38.65000 +0.00	38.65	38.65	38.65	1
01 Sep 16	38.65000 +0.48	38.68	38.17	38.17	311
31 Aug 16	38.17000 +0.15	38.38	38.02	38.02	616
30 Aug 16	38.02000 +1.52	38.60	36.50	36.50	754
29 Aug 16	36.50000 +0.39	36.50	36.15	36.15	270
26 Aug 16	36.11000 +0.47	36.50	35.60	35.64	1,416
25 Aug 16	35.64000 +0.04	35.64	35.34	35.60	303
24 Aug 16	35.60000 +0.05	35.60	35.55	35.55	156
23 Aug 16	35.55000 -0.05	35.65	35.49	35.60	716
22 Aug 16	35.60000 +0.05	35.60	35.55	35.55	131
19 Aug 16	35.55000 +0.00	35.55	35.55	35.55	1
18 Aug 16	35.55000 +0.00	35.55	35.55	35.55	1
17 Aug 16	35.55000 +0.05	35.55	35.50	35.50	166
16 Aug 16	35.50000 +0.00	35.50	35.50	35.50	1
15 Aug 16	35.50000 +0.08	35.50	35.42	35.42	86
12 Aug 16	35.42000 +0.00	35.42	35.42	35.42	1
11 Aug 16	35.42000 +0.00	35.42	35.42	35.42	1
10 Aug 16	35.42000 +0.00	35.42	35.42	35.42	1
09 Aug 16	35.42000 +0.02	35.42	35.42	35.42	1
08 Aug 16	35.40000 +0.04	35.40	35.37	35.37	101
05 Aug 16	35.36000 +0.00	35.37	35.36	35.37	120
04 Aug 16	35.36000 +0.01	35.36	35.35	35.35	9
03 Aug 16	35.35000 +0.07	35.35	35.28	35.28	26
02 Aug 16	35.28000 +0.08	35.28	35.20	35.20	91
01 Aug 16	35.20000 +0.15	35.20	35.05	35.05	77
29 Jul 16	35.05000 +0.00	35.15	35.05	35.05	56
28 Jul 16	35.05000 +0.05	35.05	35.00	35.00	19
27 Jul 16	35.00000 +0.00	35.10	35.00	35.00	238
26 Jul 16	35.00000 +0.20	35.00	34.80	34.80	173
25 Jul 16	34.80000 +0.80	34.80	34.01	34.01	633
22 Jul 16	34.00000 +0.21	34.00	33.79	33.79	663
21 Jul 16	33.79000 +0.69	34.49	33.50	33.50	1,571
20 Jul 16	33.10000 +0.10	33.20	33.00	33.00	371
19 Jul 16	33.00000 +1.47	33.00	31.53	31.53	2,647
18 Jul 16	31.53000 -0.03	31.63	31.48	31.56	2,176
15 Jul 16	31.56000 +0.00	31.56	31.56	31.56	1
14 Jul 16	31.56000 +0.00	31.56	31.56	31.56	1
13 Jul 16	31.56000 +0.01	31.56	31.55	31.55	156
12 Jul 16	31.55000 +0.08	31.55	31.47	31.47	130
11 Jul 16	31.47000 +0.22	31.47	31.24	31.25	1,281
08 Jul 16	31.25000 +0.00	31.25	31.25	31.25	101
07 Jul 16	31.25000 +0.00	31.25	31.25	31.25	101
06 Jul 16	31.25000 +0.10	31.25	31.15	31.15	157
05 Jul 16	31.15000 +0.13	31.15	31.02	31.02	277
04 Jul 16	31.02000 +0.00	31.02	31.02	31.02	64
01 Jul 16	31.02000 +0.02	31.02	31.00	31.00	81
30 Jun 16	31.00000 -0.47	31.00	30.92	30.92	191
29 Jun 16	31.47000 +0.02	31.47	31.45	31.45	351
28 Jun 16	31.45000 +0.00	31.45	31.45	31.45	1
27 Jun 16	31.45000 +0.00	31.45	31.45	31.45	1
24 Jun 16	31.45000 +0.00	31.45	31.45	31.45	1
23 Jun 16	31.45000 +0.02	31.45	31.44	31.44	550
22 Jun 16	31.43000 -0.41	31.85	31.43	31.85	1,977
21 Jun 16	31.84000 +0.01	31.84	31.83	31.83	330
20 Jun 16	31.83000 -0.32	32.15	31.75	32.14	3,081
17 Jun 16	32.15000 +0.00	32.15	32.15	32.15	211
16 Jun 16	32.15000 -0.01	32.16	32.15	32.16	271
15 Jun 16	32.16000 +0.00	32.16	32.16	32.16	1
14 Jun 16	32.16000 +0.00	32.16	32.16	32.16	285
13 Jun 16	32.16000 -0.02	32.19	32.16	32.19	425
10 Jun 16	32.18000 +0.00	32.18	32.18	32.18	1
09 Jun 16	32.18000 +0.00	32.18	32.18	32.18	1
08 Jun 16	32.18000 -0.02	32.20	32.18	32.20	134
07 Jun 16	32.20000 +0.15	32.35	32.05	32.05	4,858
06 Jun 16	32.05000 +0.05	32.05	32.00	32.00	21
03 Jun 16	32.00000 +1.40	32.00	30.60	30.60	1,118
02 Jun 16	30.60000 +0.00	30.60	30.60	30.60	1
01 Jun 16	30.60000 +0.15	30.80	30.45	30.45	1,265
31 May 16	30.45000 +0.01	30.45	30.44	30.44	176
30 May 16	30.44000 +0.01	30.44	30.44	30.44	186
27 May 16	30.43000 +0.01	30.43	30.42	30.42	61
26 May 16	30.42000 +0.00	30.42	30.42	30.42	99
25 May 16	30.42000 +0.00	30.42	30.42	30.42	95
24 May 16	30.42000 +0.00	30.42	30.42	30.42	1
23 May 16	30.42000 +0.00	30.42	30.42	30.42	1
20 May 16	30.42000 +0.01	30.42	30.41	30.41	103
19 May 16	30.41000 +0.00	30.41	30.41	30.41	1
18 May 16	30.41000 +0.01	30.41	30.40	30.40	120
17 May 16	30.40000 +0.02	30.40	30.38	30.38	251
16 May 16	30.38000 +0.03	30.38	30.36	30.36	231
13 May 16	30.35000 +0.04	30.35	30.31	30.31	380
12 May 16	30.31000 +0.01	30.31	30.30	30.30	16
11 May 16	30.30000 +0.01	30.30	30.29	30.29	189
10 May 16	30.29000 +0.00	30.29	30.25	30.29	715
09 May 16	30.29000 +0.04	30.29	30.25	30.25	833
06 May 16	30.25000 -0.03	30.29	30.25	30.28	620
05 May 16	30.28000 +0.00	30.28	30.28	30.28	1
04 May 16	30.28000 +0.00	30.28	30.28	30.28	1
03 May 16	30.28000 +0.00	30.28	30.28	30.28	1
02 May 16	30.28000 +0.00	30.28	30.28	30.28	1
29 Apr 16	30.28000 -0.04	30.32	30.28	30.32	210
28 Apr 16	30.32000 +0.00	30.32	30.32	30.32	151
27 Apr 16	30.32000 -0.03	30.35	30.32	30.35	351
26 Apr 16	30.35000 -0.10	30.45	30.35	30.45	554
25 Apr 16	30.45000 -0.05	30.50	30.45	30.50	323
22 Apr 16	30.50000 +0.00	30.50	30.50	30.50	151
21 Apr 16	30.50000 +0.00	30.50	30.50	30.50	81
20 Apr 16	30.50000 +0.00	30.50	30.50	30.50	91
19 Apr 16	30.50000 +0.01	30.50	30.49	30.49	801
18 Apr 16	30.49000 +0.00	30.49	30.49	30.49	251
15 Apr 16	30.49000 +0.00	30.50	30.49	30.49	205
14 Apr 16	30.49000 +0.00	30.49	30.49	30.49	1
13 Apr 16	30.49000 +0.00	30.49	30.49	30.49	1
12 Apr 16	30.49000 -0.03	30.50	30.49	30.50	276
11 Apr 16	30.52000 -0.03	30.56	30.52	30.55	326
08 Apr 16	30.55000 +0.00	30.55	30.55	30.55	1
07 Apr 16	30.55000 +0.00	30.55	30.55	30.55	1
06 Apr 16	30.55000 +0.00	30.55	30.55	30.55	1
05 Apr 16	30.55000 +0.00	30.55	30.55	30.55	1
04 Apr 16	30.55000 +0.07	30.55	30.46	30.48	301
01 Apr 16	30.48000 +0.00	30.48	30.48	30.48	1
31 Mar 16	30.48000 +0.00	30.48	30.48	30.48	16
30 Mar 16	30.48000 +0.00	30.48	30.48	30.48	1
29 Mar 16	30.48000 -0.02	30.51	30.48	30.51	142
24 Mar 16	30.50000 +0.00	30.50	30.50	30.50	6,251
23 Mar 16	30.50000 -0.07	30.57	30.50	30.57	1,255
22 Mar 16	30.57000 +0.01	30.57	30.56	30.56	36
21 Mar 16	30.56000 +0.00	30.56	30.56	30.56	1
18 Mar 16	30.56000 +0.00	30.56	30.56	30.56	1
17 Mar 16	30.56000 +0.00	30.56	30.56	30.56	7
16 Mar 16	30.56000 +0.01	30.56	30.54	30.55	232
15 Mar 16	30.55000 +0.04	30.55	30.51	30.51	71
14 Mar 16	30.51000 +0.00	30.51	30.51	30.51	1
11 Mar 16	30.51000 +0.00	30.51	30.51	30.51	1
10 Mar 16	30.51000 +0.01	30.65	30.50	30.50	117
09 Mar 16	30.50000 +0.00	30.50	30.50	30.50	16
08 Mar 16	30.50000 +1.88	30.50	28.62	28.62	604
07 Mar 16	28.62000 +0.97	29.10	27.65	27.65	1,093
04 Mar 16	27.65000 +0.05	27.65	27.60	27.60	325
03 Mar 16	27.60000 +0.00	27.60	27.60	27.60	1
02 Mar 16	27.60000 +0.00	27.60	27.60	27.60	1
01 Mar 16	27.60000 +0.00	27.60	27.60	27.60	1
29 Feb 16	27.60000 +0.00	27.60	27.60	27.60	75
26 Feb 16	27.60000 +0.00	27.60	27.60	27.60	166
25 Feb 16	27.60000 +0.00	27.60	27.60	27.60	251
24 Feb 16	27.60000 +0.00	27.60	27.60	27.60	1
23 Feb 16	27.60000 +0.01	27.60	27.60	27.60	301
22 Feb 16	27.59000 -0.01	27.60	27.59	27.60	511
19 Feb 16	27.60000 -0.02	27.62	27.60	27.62	359
18 Feb 16	27.62000 +0.00	27.62	27.62	27.62	6
17 Feb 16	27.62000 +0.00	27.62	27.62	27.62	1
16 Feb 16	27.62000 +0.00	27.62	27.62	27.62	1
15 Feb 16	27.62000 +0.00	27.62	27.62	27.62	1
12 Feb 16	27.62000 +0.00	27.62	27.62	27.62	141
11 Feb 16	27.62000 -0.11	27.73	27.61	27.73	709
10 Feb 16	27.73000 +0.00	27.73	27.73	27.73	51
09 Feb 16	27.73000 +0.01	27.73	27.69	27.72	201
08 Feb 16	27.72000 +0.00	27.72	27.72	27.72	1
05 Feb 16	27.72000 +0.01	27.72	27.71	27.71	10
04 Feb 16	27.71000 +0.00	27.71	27.71	27.71	1
03 Feb 16	27.71000 +0.00	27.71	27.71	27.71	1
02 Feb 16	27.71000 +0.01	27.71	27.70	27.70	54
01 Feb 16	27.70000 +0.01	27.70	27.69	27.69	126
29 Jan 16	27.69000 +0.00	27.69	27.69	27.69	1
28 Jan 16	27.69000 +0.01	27.69	27.68	27.68	166
27 Jan 16	27.68000 +0.07	27.68	27.61	27.61	886
26 Jan 16	27.61000 +0.00	27.61	27.61	27.61	1
25 Jan 16	27.61000 +0.01	27.61	27.60	27.60	88
22 Jan 16	27.60000 +0.00	27.60	27.60	27.60	1
21 Jan 16	27.60000 +0.00	27.60	27.60	27.60	74
20 Jan 16	27.60000 +0.00	27.60	27.60	27.60	101
19 Jan 16	27.60000 +0.00	27.60	27.60	27.60	1
18 Jan 16	27.60000 +0.00	27.61	27.60	27.60	2,859
15 Jan 16	27.60000 -0.40	28.00	27.60	28.00	6,247
14 Jan 16	28.00000 -0.42	28.42	28.00	28.42	510
13 Jan 16	28.42000 -0.08	28.50	28.42	28.50	6,358
12 Jan 16	28.50000 +0.00	28.50	28.50	28.50	1
11 Jan 16	28.50000 +0.00	28.50	28.50	28.50	1
08 Jan 16	28.50000 +0.00	28.50	28.50	28.50	1
07 Jan 16	28.50000 +0.00	28.50	28.50	28.50	21
06 Jan 16	28.50000 +0.00	28.50	28.50	28.50	1
05 Jan 16	28.50000 +0.06	28.50	28.44	28.44	301
04 Jan 16	28.44000 -0.06	28.50	28.44	28.50	501
31 Dec 15	28.50000 +0.00	28.50	28.50	28.50	1
30 Dec 15	28.50000 +0.00	28.50	28.50	28.50	168
29 Dec 15	28.50000 +0.00	28.50	28.46	28.50	600
28 Dec 15	28.50000 +0.00	28.51	28.50	28.51	586
24 Dec 15	28.50000 +0.00	28.50	28.50	28.50	1
23 Dec 15	28.50000 +0.00	28.50	28.50	28.50	83
22 Dec 15	28.50000 +0.00	28.50	28.50	28.50	161
21 Dec 15	28.50000 +0.00	28.50	28.43	28.50	1,227
18 Dec 15	28.50000 +0.05	28.50	28.45	28.45	1,261
17 Dec 15	28.45000 +0.00	28.45	28.45	28.45	1
16 Dec 15	28.45000 +0.00	28.45	28.45	28.45	1
15 Dec 15	28.45000 +0.01	28.45	28.44	28.44	78
14 Dec 15	28.44000 +0.00	28.44	28.44	28.44	1
11 Dec 15	28.44000 +0.00	28.44	28.44	28.44	1
10 Dec 15	28.44000 +0.02	28.44	28.42	28.42	490
09 Dec 15	28.42000 +0.00	28.43	28.42	28.42	56,328
08 Dec 15	28.42000 +0.00	28.42	28.42	28.42	1
07 Dec 15	28.42000 +0.00	28.42	28.42	28.42	1
04 Dec 15	28.42000 +0.00	28.42	28.42	28.42	1
03 Dec 15	28.42000 +0.00	28.42	28.42	28.42	1
02 Dec 15	28.42000 +0.00	28.42	28.42	28.42	1
01 Dec 15	28.42000 +0.00	28.42	28.42	28.42	1
30 Nov 15	28.42000 -0.05	28.47	28.42	28.47	86
27 Nov 15	28.47000 +0.00	28.47	28.47	28.47	16
26 Nov 15	28.47000 +0.00	28.47	28.47	28.47	1
25 Nov 15	28.47000 +0.00	28.47	28.47	28.47	1
24 Nov 15	28.47000 -0.05	28.52	28.47	28.52	190
23 Nov 15	28.52000 -0.02	28.54	28.40	28.54	180
20 Nov 15	28.54000 +0.00	28.54	28.54	28.54	41
19 Nov 15	28.54000 -0.58	29.12	28.54	29.12	151
18 Nov 15	29.12000 +0.00	29.12	29.12	29.12	100
17 Nov 15	29.12000 -0.02	29.14	29.12	29.14	80
16 Nov 15	29.14000 +0.00	29.14	29.14	29.14	9
13 Nov 15	29.14000 -0.01	29.15	29.14	29.15	478
12 Nov 15	29.15000 -0.13	29.28	29.15	29.28	271
11 Nov 15	29.28000 -0.07	29.35	29.28	29.35	68
10 Nov 15	29.35000 +0.00	29.35	29.35	29.35	151
09 Nov 15	29.35000 +0.02	29.35	29.33	29.33	17,001
06 Nov 15	29.33000 -0.27	29.60	29.33	29.60	451
05 Nov 15	29.60000 -0.18	29.78	29.60	29.78	504
04 Nov 15	29.78000 -0.02	29.80	29.78	29.80	241
03 Nov 15	29.80000 -0.18	29.98	29.80	29.98	564
02 Nov 15	29.98000 -0.01	29.98	29.98	29.98	1
30 Oct 15	29.99000 +0.00	29.99	29.99	29.99	165
29 Oct 15	29.99000 +0.00	30.00	29.99	29.99	7,158
28 Oct 15	29.99000 -0.01	30.00	29.99	30.00	918
27 Oct 15	30.00000 +0.00	30.00	30.00	30.00	1
26 Oct 15	30.00000 +0.00	30.00	30.00	30.00	34
23 Oct 15	30.00000 +0.00	30.00	30.00	30.00	48
22 Oct 15	30.00000 +0.00	30.00	30.00	30.00	1
21 Oct 15	30.00000 -0.10	30.10	30.00	30.10	64
20 Oct 15	30.10000 -0.30	30.40	30.10	30.40	399
19 Oct 15	30.40000 -0.05	30.45	30.40	30.45	135
16 Oct 15	30.45000 +0.00	30.45	30.45	30.45	45
15 Oct 15	30.45000 +0.00	30.45	30.45	30.45	101
14 Oct 15	30.45000 +0.00	30.45	30.45	30.45	151
13 Oct 15	30.45000 +0.00	30.45	30.45	30.45	1
12 Oct 15	30.45000 +0.00	30.45	30.45	30.45	151
09 Oct 15	30.45000 +0.00	30.45	30.45	30.45	61
08 Oct 15	30.45000 +0.00	30.45	30.45	30.45	1
07 Oct 15	30.45000 -0.06	30.52	30.45	30.51	352
06 Oct 15	30.51000 +0.00	30.51	30.51	30.51	1
05 Oct 15	30.51000 +0.00	30.51	30.51	30.51	51
02 Oct 15	30.51000 +0.01	30.51	30.50	30.50	150
01 Oct 15	30.50000 -0.50	30.99	30.50	30.99	67
30 Sep 15	31.00000 +0.00	31.04	30.99	31.00	413
29 Sep 15	31.00000 -0.06	31.04	31.00	31.04	133
28 Sep 15	31.06000 +0.00	31.07	31.06	31.07	315
25 Sep 15	31.06000 +0.00	31.06	30.60	31.06	516
24 Sep 15	31.06000 +0.05	31.23	31.00	31.23	304
23 Sep 15	31.01000 -0.81	31.82	31.01	31.82	840
22 Sep 15	31.82000 +0.00	31.82	31.82	31.82	31
21 Sep 15	31.82000 -0.01	31.82	31.82	31.82	1
18 Sep 15	31.83000 +0.01	31.83	31.82	31.82	31
17 Sep 15	31.82000 +0.00	31.82	31.82	31.82	1
16 Sep 15	31.82000 +0.01	31.82	31.81	31.81	118
15 Sep 15	31.81000 +0.00	31.81	31.80	31.81	161
14 Sep 15	31.81000 +0.00	31.86	31.81	31.81	911
11 Sep 15	31.81000 +0.00	31.81	31.81	31.81	1
10 Sep 15	31.81000 +0.00	31.81	31.81	31.81	1
09 Sep 15	31.81000 +0.00	31.81	31.81	31.81	1
08 Sep 15	31.81000 +0.00	31.81	31.81	31.81	1
07 Sep 15	31.81000 +0.00	31.81	31.81	31.81	1
04 Sep 15	31.81000 +0.01	31.81	31.80	31.80	31
03 Sep 15	31.80000 +0.00	31.80	31.80	31.80	1
02 Sep 15	31.80000 +0.00	31.80	31.80	31.80	1
01 Sep 15	31.80000 +0.00	31.80	31.80	31.80	1
31 Aug 15	31.80000 +0.00	31.80	31.80	31.80	1
28 Aug 15	31.80000 +0.00	31.80	31.80	31.80	1
27 Aug 15	31.80000 +0.00	31.80	31.80	31.80	101
26 Aug 15	31.80000 -0.45	32.25	31.80	32.25	293
25 Aug 15	32.25000 +0.00	32.25	32.25	32.25	251
24 Aug 15	32.25000 -0.12	32.36	32.25	32.36	1,221
21 Aug 15	32.37000 +0.00	32.37	32.37	32.37	16
20 Aug 15	32.37000 +0.00	32.37	32.37	32.37	1
19 Aug 15	32.37000 +0.00	32.37	32.37	32.37	1
18 Aug 15	32.37000 +0.00	32.37	32.37	32.37	1
17 Aug 15	32.37000 +0.00	32.37	32.37	32.37	1
14 Aug 15	32.37000 +0.00	32.37	32.37	32.37	1
13 Aug 15	32.37000 +0.00	32.37	32.37	32.37	1
12 Aug 15	32.37000 +0.00	32.37	32.37	32.37	1
11 Aug 15	32.37000 +0.00	32.37	32.37	32.37	51
10 Aug 15	32.37000 +0.00	32.37	32.37	32.37	1
07 Aug 15	32.37000 +0.00	32.37	32.37	32.37	51
06 Aug 15	32.37000 +0.00	32.37	32.37	32.37	16
05 Aug 15	32.37000 +0.00	32.37	32.37	32.37	1
04 Aug 15	32.37000 +0.02	32.37	32.35	32.35	601
03 Aug 15	32.35000 +0.00	32.35	32.35	32.35	1
31 Jul 15	32.35000 +0.00	32.35	32.35	32.35	256
30 Jul 15	32.35000 +0.00	32.35	32.35	32.35	13
29 Jul 15	32.35000 +0.00	32.35	32.35	32.35	141
28 Jul 15	32.35000 +0.00	32.35	32.35	32.35	1
27 Jul 15	32.35000 +0.00	32.35	32.35	32.35	1
24 Jul 15	32.35000 +0.03	32.35	32.32	32.32	341
23 Jul 15	32.32000 +0.01	32.32	32.31	32.31	367
22 Jul 15	32.31000 +0.04	32.31	32.27	32.27	1,356
21 Jul 15	32.27000 +0.00	32.27	32.27	32.27	43
20 Jul 15	32.27000 +0.01	32.27	32.26	32.26	16
17 Jul 15	32.26000 +0.00	32.26	32.26	32.26	1
16 Jul 15	32.26000 +0.00	32.26	32.26	32.26	1
15 Jul 15	32.26000 +0.00	32.26	32.26	32.26	1
14 Jul 15	32.26000 +0.00	32.26	32.26	32.26	1
13 Jul 15	32.26000 +0.00	32.26	32.26	32.26	83
10 Jul 15	32.26000 +0.01	32.26	32.25	32.25	81
09 Jul 15	32.25000 +0.00	32.26	32.25	32.25	115
08 Jul 15	32.25000 +0.00	32.25	32.25	32.25	1
07 Jul 15	32.25000 +0.00	32.25	32.25	32.25	31
06 Jul 15	32.25000 +0.00	32.25	32.25	32.25	1
03 Jul 15	32.25000 +0.00	32.25	32.25	32.25	41
02 Jul 15	32.25000 -0.04	32.29	32.20	32.29	150
01 Jul 15	32.29000 -0.60	32.29	32.00	32.29	224
30 Jun 15	32.89000 +0.00	32.89	32.85	32.89	198
29 Jun 15	32.89000 +0.00	32.89	32.88	32.88	45
26 Jun 15	32.89000 +0.00	32.89	32.89	32.89	26
25 Jun 15	32.89000 +0.00	32.89	32.89	32.89	48
24 Jun 15	32.89000 +0.00	32.89	32.89	32.89	86
23 Jun 15	32.89000 +0.00	32.89	32.89	32.89	28
22 Jun 15	32.89000 +0.00	32.89	32.89	32.89	55
19 Jun 15	32.89000 +0.00	32.89	32.89	32.89	46
18 Jun 15	32.89000 +0.00	32.89	32.89	32.89	75
17 Jun 15	32.89000 +0.00	32.89	32.89	32.89	156
16 Jun 15	32.89000 -0.01	32.90	32.89	32.90	153
15 Jun 15	32.90000 +0.00	32.90	32.90	32.90	73
12 Jun 15	32.90000 +0.00	32.90	32.90	32.90	165
11 Jun 15	32.90000 +0.00	32.90	32.90	32.90	1
10 Jun 15	32.90000 +0.00	32.90	32.90	32.90	1
09 Jun 15	32.90000 +0.00	32.90	32.90	32.90	1
08 Jun 15	32.90000 +0.00	32.90	32.90	32.90	1
05 Jun 15	32.90000 +0.00	32.90	32.90	32.90	1
04 Jun 15	32.90000 +0.00	32.90	32.90	32.90	1,332
03 Jun 15	32.90000 +0.00	32.90	32.90	32.90	19,071
02 Jun 15	32.90000 +0.00	32.90	32.90	32.90	1
01 Jun 15	32.90000 +0.00	32.90	32.90	32.90	1
29 May 15	32.90000 +0.00	32.90	32.90	32.90	1
28 May 15	32.90000 +0.00	32.90	32.90	32.90	21
27 May 15	32.90000 +0.00	32.90	32.90	32.90	1
26 May 15	32.90000 +0.00	32.90	32.90	32.90	1
25 May 15	32.90000 +0.00	32.90	32.90	32.90	1
22 May 15	32.90000 +0.00	32.90	32.90	32.90	1
21 May 15	32.90000 +0.00	32.90	32.90	32.90	1
20 May 15	32.90000 -0.02	32.93	32.90	32.92	192
19 May 15	32.92000 +0.00	32.92	32.92	32.92	310
18 May 15	32.92000 +0.02	32.92	32.90	32.91	368
15 May 15	32.90000 +0.00	32.90	32.90	32.90	1
14 May 15	32.90000 +0.00	32.90	32.90	32.90	1
13 May 15	32.90000 +0.00	32.90	32.90	32.90	1
12 May 15	32.90000 +0.00	32.90	32.90	32.90	1
11 May 15	32.90000 -0.02	32.92	32.90	32.92	261
08 May 15	32.92000 +0.00	32.92	32.92	32.92	1
07 May 15	32.92000 +0.00	32.92	32.92	32.92	201
06 May 15	32.92000 +0.02	32.92	32.90	32.90	89
05 May 15	32.90000 +0.00	32.90	32.90	32.90	31
04 May 15	32.90000 +0.00	32.90	32.90	32.90	1
30 Apr 15	32.90000 -0.10	32.99	32.80	32.99	892
29 Apr 15	33.00000 +1.79	33.00	31.19	31.21	1,038
28 Apr 15	31.21000 +0.00	31.21	31.21	31.21	1
27 Apr 15	31.21000 +0.00	31.21	31.21	31.21	81
24 Apr 15	31.21000 +0.01	31.21	31.21	31.21	1
23 Apr 15	31.20000 +0.00	31.20	31.10	31.20	282
22 Apr 15	31.20000 +0.64	31.20	30.57	30.57	3,293
21 Apr 15	30.56000 +0.31	30.56	30.30	30.30	1,032
20 Apr 15	30.25000 +0.27	30.25	29.98	29.98	2,167
17 Apr 15	29.98000 -0.01	30.00	29.95	29.99	11,963
16 Apr 15	29.99000 +0.00	29.99	29.99	29.99	1
15 Apr 15	29.99000 -0.01	29.99	29.99	29.99	1
14 Apr 15	30.00000 +0.00	30.00	30.00	30.00	351
13 Apr 15	30.00000 +0.00	30.00	30.00	30.00	51
10 Apr 15	30.00000 -0.10	30.06	30.00	30.06	1,785
09 Apr 15	30.10000 +0.04	30.10	30.00	30.06	2,796
08 Apr 15	30.06000 +0.06	30.06	30.00	30.00	1,901
07 Apr 15	30.00000 +0.02	30.00	29.98	29.98	1,701
02 Apr 15	29.98000 +0.00	29.98	29.98	29.98	1
01 Apr 15	29.98000 +0.00	29.98	29.98	29.98	71
31 Mar 15	29.98000 +0.00	29.98	29.98	29.98	1
30 Mar 15	29.98000 +0.00	29.98	29.98	29.98	1
27 Mar 15	29.98000 +0.00	29.98	29.98	29.98	1
26 Mar 15	29.98000 -0.01	29.99	29.98	29.99	61
25 Mar 15	29.99000 +0.00	29.99	29.99	29.99	351
24 Mar 15	29.99000 +0.00	29.99	29.99	29.99	1
23 Mar 15	29.99000 +0.00	29.99	29.99	29.99	71
20 Mar 15	29.99000 +0.00	29.99	29.99	29.99	1
19 Mar 15	29.99000 +0.00	29.99	29.99	29.99	1
18 Mar 15	29.99000 +0.00	29.99	29.99	29.99	1
17 Mar 15	29.99000 +0.01	29.99	29.98	29.98	116
16 Mar 15	29.98000 +0.00	29.98	29.98	29.98	37
13 Mar 15	29.98000 +0.00	29.99	29.98	29.98	163
12 Mar 15	29.98000 +0.00	29.98	29.98	29.98	1
11 Mar 15	29.98000 +0.00	29.98	29.98	29.98	1
10 Mar 15	29.98000 +0.00	29.98	29.98	29.98	1
09 Mar 15	29.98000 -0.01	29.99	29.98	29.99	73
06 Mar 15	29.99000 +0.00	30.00	29.99	29.99	27
05 Mar 15	29.99000 -0.01	30.00	29.99	30.00	525
04 Mar 15	30.00000 +0.00	30.00	29.97	29.97	1,201
03 Mar 15	30.00000 +0.00	30.00	30.00	30.00	28
02 Mar 15	30.00000 -0.28	30.28	30.00	30.28	416
27 Feb 15	30.28000 +0.00	30.28	30.28	30.28	201
26 Feb 15	30.28000 -0.02	30.28	30.28	30.28	1
25 Feb 15	30.30000 -0.10	30.40	30.30	30.40	236
24 Feb 15	30.40000 +0.00	30.40	30.40	30.40	1
23 Feb 15	30.40000 +0.00	30.40	30.40	30.40	132
20 Feb 15	30.40000 -0.05	30.45	30.40	30.45	126
19 Feb 15	30.45000 +0.00	30.45	30.45	30.45	1
18 Feb 15	30.45000 +0.00	30.45	30.45	30.45	101
17 Feb 15	30.45000 +0.00	30.45	30.45	30.45	10
16 Feb 15	30.45000 +0.00	30.45	30.45	30.45	151
13 Feb 15	30.45000 -0.24	30.69	30.45	30.69	588
12 Feb 15	30.69000 -0.10	30.70	30.65	30.70	496
11 Feb 15	30.79000 -0.12	30.91	30.79	30.91	831
10 Feb 15	30.91000 +0.00	30.91	30.91	30.91	1
09 Feb 15	30.91000 +0.00	30.91	30.91	30.91	1
06 Feb 15	30.91000 +0.01	30.91	30.90	30.90	51
05 Feb 15	30.90000 +0.00	30.90	30.90	30.90	1
04 Feb 15	30.90000 +0.10	30.90	30.81	30.81	2,001
03 Feb 15	30.80000 -0.20	31.00	30.75	31.00	517
02 Feb 15	31.00000 -0.10	31.10	31.00	31.10	1,435
30 Jan 15	31.10000 +0.00	31.10	31.10	31.10	1
29 Jan 15	31.10000 +0.00	31.10	31.10	31.10	1
28 Jan 15	31.10000 +0.00	31.10	31.10	31.10	161
27 Jan 15	31.10000 +0.01	31.10	31.09	31.09	251
26 Jan 15	31.09000 +0.00	31.09	31.09	31.09	131
23 Jan 15	31.09000 +0.01	31.09	31.08	31.08	15
22 Jan 15	31.08000 +0.00	31.08	31.08	31.08	1
21 Jan 15	31.08000 +0.00	31.08	31.08	31.08	1
20 Jan 15	31.08000 +0.00	31.08	31.08	31.08	1
19 Jan 15	31.08000 +0.00	31.08	31.08	31.08	1
16 Jan 15	31.08000 +0.00	31.08	31.08	31.08	133
15 Jan 15	31.08000 +0.00	31.08	31.08	31.08	1
14 Jan 15	31.08000 -0.27	31.35	31.08	31.35	1,001
13 Jan 15	31.35000 +0.00	31.35	31.35	31.35	1
12 Jan 15	31.35000 +0.00	31.35	31.35	31.35	1
09 Jan 15	31.35000 +0.00	31.35	31.35	31.35	1
08 Jan 15	31.35000 +0.00	31.35	31.35	31.35	1
07 Jan 15	31.35000 +0.00	31.35	31.35	31.35	401
06 Jan 15	31.35000 -0.10	31.45	31.35	31.45	314
05 Jan 15	31.45000 +0.00	31.45	31.45	31.45	1
02 Jan 15	31.45000 +0.00	31.45	31.45	31.45	1
31 Dec 14	31.45000 +0.00	31.45	31.45	31.45	31
30 Dec 14	31.45000 +0.00	31.45	31.45	31.45	126
29 Dec 14	31.45000 +0.00	31.45	31.45	31.45	101
24 Dec 14	31.45000 +0.00	31.45	31.45	31.45	81
23 Dec 14	31.45000 +0.00	31.45	31.45	31.45	1
22 Dec 14	31.45000 -0.35	31.80	31.45	31.80	593
19 Dec 14	31.80000 -0.06	31.86	31.65	31.86	1,681
18 Dec 14	31.86000 +0.01	31.86	31.86	31.86	1
17 Dec 14	31.85000 -0.05	31.90	31.85	31.90	501
16 Dec 14	31.90000 +0.00	31.90	31.90	31.90	1
15 Dec 14	31.90000 -0.10	32.00	31.90	32.00	1,365
12 Dec 14	32.00000 +0.49	32.00	31.51	31.51	1,552
11 Dec 14	31.51000 +0.01	31.52	31.45	31.52	1,161
10 Dec 14	31.50000 +0.00	31.50	31.50	31.50	79
09 Dec 14	31.50000 +0.00	31.50	31.50	31.50	166
08 Dec 14	31.50000 -0.25	31.75	31.50	31.75	1,011
05 Dec 14	31.75000 +0.60	31.75	31.15	31.15	1,926
04 Dec 14	31.15000 +0.00	31.15	31.15	31.15	1
03 Dec 14	31.15000 +0.02	31.25	31.13	31.13	1,189
02 Dec 14	31.13000 +0.00	31.13	31.13	31.13	1
01 Dec 14	31.13000 +0.00	31.13	31.13	31.13	1
28 Nov 14	31.13000 +0.00	31.13	31.13	31.13	1
27 Nov 14	31.13000 +0.00	31.13	31.13	31.13	1
26 Nov 14	31.13000 -0.42	31.55	31.13	31.55	2,001
25 Nov 14	31.55000 -0.12	31.67	31.55	31.67	701
24 Nov 14	31.67000 +0.00	31.67	31.67	31.67	123
21 Nov 14	31.67000 +0.00	31.67	31.67	31.67	1
20 Nov 14	31.67000 +0.00	31.67	31.67	31.67	1
19 Nov 14	31.67000 +0.00	31.67	31.67	31.67	1
18 Nov 14	31.67000 +0.00	31.67	31.67	31.67	81
17 Nov 14	31.67000 +0.00	31.67	31.67	31.67	1
14 Nov 14	31.67000 +0.00	31.67	31.67	31.67	1
13 Nov 14	31.67000 +0.00	31.67	31.67	31.67	1
12 Nov 14	31.67000 +0.00	31.67	31.67	31.67	1
11 Nov 14	31.67000 +0.00	31.67	31.67	31.67	1
10 Nov 14	31.67000 +0.01	31.67	31.67	31.67	1
07 Nov 14	31.66000 -0.09	31.96	31.66	31.76	2,053
06 Nov 14	31.75000 +0.20	31.75	31.60	31.60	298
05 Nov 14	31.55000 +0.22	31.55	31.35	31.35	514
04 Nov 14	31.33000 +0.04	31.33	31.29	31.29	164
03 Nov 14	31.29000 +0.04	31.29	31.25	31.25	189
31 Oct 14	31.25000 +0.07	31.25	31.18	31.18	473
30 Oct 14	31.18000 +0.03	31.18	31.15	31.15	145
29 Oct 14	31.15000 -0.01	31.19	31.11	31.16	2,892
28 Oct 14	31.16000 +0.01	31.16	31.15	31.15	19,959
27 Oct 14	31.15000 +0.00	31.15	31.15	31.15	41
24 Oct 14	31.15000 +0.00	31.16	31.15	31.16	951
23 Oct 14	31.15000 +0.05	31.15	31.15	31.15	106
22 Oct 14	31.10000 +0.02	31.17	31.10	31.10	663
21 Oct 14	31.08000 +0.00	31.08	31.08	31.08	301
20 Oct 14	31.08000 +0.18	31.08	30.90	30.90	786
17 Oct 14	30.90000 -0.15	31.05	30.90	31.05	985
16 Oct 14	31.05000 -0.10	31.15	31.00	31.15	1,735
15 Oct 14	31.15000 +0.00	31.16	31.15	31.15	944
14 Oct 14	31.15000 +0.00	31.15	31.09	31.15	746
13 Oct 14	31.15000 -0.06	31.21	31.15	31.21	850
10 Oct 14	31.21000 -0.09	31.21	29.86	31.20	7,076
09 Oct 14	31.30000 +0.00	31.45	31.19	31.30	4,112
08 Oct 14	31.30000 +0.05	31.30	31.21	31.26	3,080
07 Oct 14	31.25000 +0.05	31.25	31.21	31.21	263
06 Oct 14	31.20000 +0.09	31.25	31.09	31.11	2,919
03 Oct 14	31.11000 -0.01	31.13	31.11	31.13	6,482
02 Oct 14	31.12000 -0.08	31.20	31.05	31.20	3,436
01 Oct 14	31.20000 -0.05	31.90	30.95	31.50	33,703
30 Sep 14	31.25000 -0.01	31.26	31.13	31.26	1,290
29 Sep 14	31.26000 +0.18	31.31	31.08	31.08	870
26 Sep 14	31.08000 +0.08	31.08	31.00	31.00	187
25 Sep 14	31.00000 +1.30	31.00	29.70	29.70	84,270
24 Sep 14	29.70000 +0.10	29.70	29.62	29.62	1,929
23 Sep 14	29.60000 +0.00	29.60	29.60	29.60	1
22 Sep 14	29.60000 +0.00	29.61	29.60	29.61	921
19 Sep 14	29.60000 -0.01	29.61	29.60	29.61	258
18 Sep 14	29.61000 +0.00	29.61	29.61	29.61	1
17 Sep 14	29.61000 +0.00	29.61	29.61	29.61	1
16 Sep 14	29.61000 -0.64	30.25	29.61	30.25	1,061
15 Sep 14	30.25000 -0.60	30.85	30.25	30.85	316
12 Sep 14	30.85000 -0.15	31.00	30.85	31.00	76
11 Sep 14	31.00000 -0.40	31.40	31.00	31.40	583
10 Sep 14	31.40000 +0.00	31.40	31.40	31.40	15
09 Sep 14	31.40000 -1.16	32.56	31.40	32.56	595
08 Sep 14	32.56000 +0.00	32.56	32.56	32.56	157
05 Sep 14	32.56000 -0.01	32.58	32.56	32.57	13,910
04 Sep 14	32.57000 +0.01	32.57	32.56	32.56	112
03 Sep 14	32.56000 -0.07	32.63	32.56	32.63	121
02 Sep 14	32.63000 +0.00	32.63	32.63	32.63	1
01 Sep 14	32.63000 +0.01	32.63	32.62	32.62	81
29 Aug 14	32.62000 +0.01	32.62	32.61	32.61	76
28 Aug 14	32.61000 +0.00	32.61	32.61	32.61	1
27 Aug 14	32.61000 +0.00	32.61	32.61	32.61	1
26 Aug 14	32.61000 +0.00	32.61	32.61	32.61	1
25 Aug 14	32.61000 +0.00	32.61	32.61	32.61	1
22 Aug 14	32.61000 +0.01	32.61	32.60	32.60	51
21 Aug 14	32.60000 +0.00	32.60	32.60	32.60	1
20 Aug 14	32.60000 +0.00	32.60	32.60	32.60	1
19 Aug 14	32.60000 +0.00	32.60	32.60	32.60	1
18 Aug 14	32.60000 +0.00	32.60	32.60	32.60	1
15 Aug 14	32.60000 +0.00	32.60	32.60	32.60	48
14 Aug 14	32.60000 +0.00	32.60	32.60	32.60	151
13 Aug 14	32.60000 +0.00	32.60	32.60	32.60	1
12 Aug 14	32.60000 +0.00	32.60	32.60	32.60	1
11 Aug 14	32.60000 +0.00	32.60	32.60	32.60	1
08 Aug 14	32.60000 +0.00	32.60	32.60	32.60	77
07 Aug 14	32.60000 -0.12	32.72	32.60	32.72	1,691
06 Aug 14	32.72000 +0.00	32.72	32.72	32.72	1
05 Aug 14	32.72000 +0.01	32.72	32.71	32.71	14
04 Aug 14	32.71000 +0.00	32.71	32.71	32.71	31
01 Aug 14	32.71000 +0.00	32.71	32.71	32.71	1
31 Jul 14	32.71000 +0.00	32.71	32.71	32.71	101
30 Jul 14	32.71000 +0.00	32.72	32.71	32.71	226
29 Jul 14	32.71000 +0.00	32.72	32.71	32.71	151
28 Jul 14	32.71000 +0.00	32.72	32.71	32.71	131
25 Jul 14	32.71000 +0.00	32.71	32.71	32.71	101
24 Jul 14	32.71000 +0.00	32.71	32.71	32.71	21
23 Jul 14	32.71000 +0.01	32.71	32.70	32.70	356
22 Jul 14	32.70000 -0.07	32.70	32.70	32.70	113
21 Jul 14	32.77000 -0.23	33.00	32.77	33.00	148
18 Jul 14	33.00000 +0.00	33.00	33.00	33.00	67
17 Jul 14	33.00000 -0.09	33.09	33.00	33.09	334
16 Jul 14	33.09000 -0.01	33.10	33.09	33.10	186
15 Jul 14	33.10000 -0.02	33.12	33.10	33.12	126
14 Jul 14	33.12000 +0.00	33.12	33.12	33.12	1
11 Jul 14	33.12000 +0.00	33.18	32.96	33.13	679
10 Jul 14	33.12000 +0.03	33.60	33.09	33.09	2,623
09 Jul 14	33.09000 +0.00	33.09	33.09	33.09	57
08 Jul 14	33.09000 -0.85	33.95	32.80	33.94	2,519
07 Jul 14	33.94000 +0.29	33.95	33.00	33.95	582
04 Jul 14	33.65000 -0.31	33.96	33.50	33.96	652
03 Jul 14	33.96000 -0.09	34.12	33.96	34.05	1,201
02 Jul 14	34.05000 +1.05	34.08	32.99	33.00	1,038
01 Jul 14	33.00000 +1.35	33.00	30.75	30.75	956
30 Jun 14	31.65000 +0.21	31.65	31.44	31.44	301
27 Jun 14	31.44000 +0.00	31.44	31.44	31.44	117
26 Jun 14	31.44000 +0.22	31.44	31.20	31.22	922
25 Jun 14	31.22000 -0.38	31.60	31.21	31.60	1,038
24 Jun 14	31.60000 +0.00	31.65	31.60	31.60	13,967
23 Jun 14	31.60000 +0.00	31.60	31.60	31.60	475
20 Jun 14	31.60000 -0.05	31.65	31.60	31.65	911
19 Jun 14	31.65000 +0.00	31.65	31.65	31.65	1
18 Jun 14	31.65000 +0.00	31.65	31.65	31.65	61
17 Jun 14	31.65000 +0.08	31.65	31.57	31.57	821
16 Jun 14	31.57000 +0.00	31.57	31.56	31.57	80
13 Jun 14	31.57000 +0.00	31.57	31.57	31.57	9
12 Jun 14	31.57000 +0.04	31.57	31.57	31.57	1
11 Jun 14	31.53000 +0.01	31.53	31.52	31.52	20
10 Jun 14	31.52000 +0.77	31.52	30.75	30.75	433
09 Jun 14	30.75000 +0.00	30.75	30.75	30.75	71
06 Jun 14	30.75000 +0.05	30.75	30.70	30.70	85
05 Jun 14	30.70000 +0.21	30.70	30.49	30.49	675
04 Jun 14	30.49000 +1.74	30.49	28.75	28.75	2,353
03 Jun 14	28.75000 +0.20	28.78	28.50	28.55	4,853
02 Jun 14	28.55000 -0.01	28.55	28.55	28.55	86
30 May 14	28.56000 -0.03	28.56	28.56	28.56	201
29 May 14	28.59000 +0.00	28.59	28.59	28.59	225
28 May 14	28.59000 +0.00	28.59	28.59	28.59	51
27 May 14	28.59000 +0.00	28.59	28.59	28.59	1,156
26 May 14	28.59000 -0.06	28.60	28.59	28.60	837
23 May 14	28.65000 +0.00	28.65	28.65	28.65	151
22 May 14	28.65000 -0.20	28.70	28.65	28.70	7,201
21 May 14	28.85000 -0.29	29.13	28.83	29.13	18,828
20 May 14	29.14000 -0.06	29.50	29.14	29.20	1,381
19 May 14	29.20000 -0.88	30.07	28.95	30.07	247
16 May 14	30.08000 +0.00	30.08	30.08	30.08	1
15 May 14	30.08000 -0.03	30.08	30.07	30.07	666
14 May 14	30.11000 -0.19	30.25	29.60	30.25	6,540
13 May 14	30.30000 -0.50	30.80	30.30	30.80	4,412
12 May 14	30.80000 +0.00	31.00	30.80	30.81	775
09 May 14	30.80000 -0.45	31.25	30.80	31.25	1,179
08 May 14	31.25000 -0.10	31.25	31.25	31.25	96
07 May 14	31.35000 -0.15	31.50	31.00	31.50	970
06 May 14	31.50000 +0.00	31.55	31.50	31.50	2,301
05 May 14	31.50000 +0.01	31.50	31.40	31.49	1,941
02 May 14	31.49000 -0.10	31.59	31.49	31.59	398
30 Apr 14	31.59000 -0.01	31.68	31.59	31.68	1,876
29 Apr 14	31.60000 -0.15	31.70	31.60	31.70	1,402
28 Apr 14	31.75000 -0.10	31.80	31.75	31.80	246
25 Apr 14	31.85000 -0.10	31.85	31.75	31.81	1,201
24 Apr 14	31.95000 -0.05	31.95	31.90	31.90	828
23 Apr 14	32.00000 -0.50	32.45	32.00	32.45	5,746
22 Apr 14	32.50000 +0.31	32.50	32.19	32.19	2,661
17 Apr 14	32.19000 -0.81	32.99	32.19	32.99	9,474
16 Apr 14	33.00000 -0.70	33.60	33.00	33.60	584
15 Apr 14	33.70000 -0.10	33.74	33.70	33.74	496
14 Apr 14	33.80000 +0.10	33.80	33.65	33.70	2,146
11 Apr 14	33.70000 -0.25	33.70	33.70	33.70	251
10 Apr 14	33.95000 +0.00	33.95	33.85	33.95	2,347
09 Apr 14	33.95000 -0.40	34.30	33.95	34.30	526
08 Apr 14	34.35000 -0.35	34.70	34.35	34.70	1,216
07 Apr 14	34.70000 +0.00	34.70	34.70	34.70	1
04 Apr 14	34.70000 +1.94	34.70	33.00	33.00	1,041
03 Apr 14	32.76000 +0.66	32.76	32.09	32.10	4,872
02 Apr 14	32.10000 -0.25	32.34	32.10	32.34	303
01 Apr 14	32.35000 -0.10	32.44	32.35	32.44	317
31 Mar 14	32.45000 -0.20	32.65	32.45	32.65	242
28 Mar 14	32.65000 -0.10	32.75	32.30	32.75	1,022
27 Mar 14	32.75000 -0.55	33.30	32.75	33.30	482
26 Mar 14	33.30000 -0.05	33.34	33.25	33.34	121
25 Mar 14	33.35000 -0.05	33.40	33.35	33.40	251
24 Mar 14	33.40000 -0.04	33.44	33.25	33.44	918
21 Mar 14	33.44000 -0.41	33.84	33.44	33.84	454
20 Mar 14	33.85000 -0.05	33.90	33.85	33.90	171
19 Mar 14	33.90000 +0.00	33.90	33.90	33.90	406
18 Mar 14	33.90000 +0.00	33.90	33.90	33.90	1
17 Mar 14	33.90000 +0.00	33.90	33.90	33.90	1
14 Mar 14	33.90000 -0.05	33.95	33.90	33.95	456
13 Mar 14	33.95000 -0.50	34.45	33.95	34.45	925
12 Mar 14	34.45000 -0.22	34.65	34.45	34.65	694
11 Mar 14	34.67000 -0.13	34.80	34.65	34.80	291
10 Mar 14	34.80000 -0.11	34.91	34.80	34.91	560
07 Mar 14	34.91000 -0.04	34.95	34.91	34.95	201
06 Mar 14	34.95000 +0.00	34.95	34.95	34.95	1
05 Mar 14	34.95000 +0.04	34.95	34.91	34.91	25
04 Mar 14	34.91000 +0.00	34.91	34.91	34.91	23
03 Mar 14	34.91000 -0.54	35.45	34.90	35.45	1,205
28 Feb 14	35.45000 +0.77	35.45	34.65	34.68	674
27 Feb 14	34.68000 +1.24	34.80	33.44	33.44	3,586
26 Feb 14	33.44000 +0.34	33.44	33.10	33.10	632
25 Feb 14	33.10000 -0.17	33.27	33.10	33.27	381
24 Feb 14	33.27000 +1.81	33.27	31.46	31.46	1,756
21 Feb 14	31.46000 +0.21	31.46	31.22	31.25	1,179
20 Feb 14	31.25000 +0.05	31.25	31.20	31.20	250
19 Feb 14	31.20000 +0.05	31.20	31.15	31.15	91
18 Feb 14	31.15000 +0.15	31.15	31.00	31.00	439
17 Feb 14	31.00000 +0.00	31.00	30.99	31.00	721
14 Feb 14	31.00000 -0.67	31.70	31.00	31.67	5,204
13 Feb 14	31.67000 +0.00	31.67	31.67	31.67	71
12 Feb 14	31.67000 +0.02	31.67	31.25	31.65	1,256
11 Feb 14	31.65000 +0.43	31.65	31.23	31.23	231
10 Feb 14	31.22000 +0.42	31.22	30.80	30.80	773
07 Feb 14	30.80000 +0.10	30.80	30.69	30.70	4,091
06 Feb 14	30.70000 -0.55	31.58	30.65	31.25	3,698
05 Feb 14	31.25000 +0.25	31.25	30.99	31.00	5,764
04 Feb 14	31.00000 -0.02	31.02	31.00	31.02	271
03 Feb 14	31.02000 +0.03	31.02	30.99	30.99	671
31 Jan 14	30.99000 +1.89	32.39	30.75	30.75	4,148
30 Jan 14	29.10000 +0.18	29.10	28.92	28.92	2,446
29 Jan 14	28.92000 +0.01	28.92	28.91	28.91	329
28 Jan 14	28.91000 +0.00	28.91	28.91	28.91	126
27 Jan 14	28.91000 +0.01	28.91	28.90	28.90	16
24 Jan 14	28.90000 +0.00	28.90	28.90	28.90	101
23 Jan 14	28.90000 -0.10	29.00	28.90	29.00	981
22 Jan 14	29.00000 +0.06	29.00	28.95	28.95	351
21 Jan 14	28.94000 -0.01	28.95	28.94	28.95	221
20 Jan 14	28.95000 +0.02	28.95	28.95	28.95	101
17 Jan 14	28.93000 -0.02	28.96	28.93	28.95	551
16 Jan 14	28.95000 +0.00	28.95	28.95	28.95	1
15 Jan 14	28.95000 +0.00	28.95	28.95	28.95	174
14 Jan 14	28.95000 -0.05	29.00	28.95	29.00	905
13 Jan 14	29.00000 +0.00	29.00	29.00	29.00	1
10 Jan 14	29.00000 +0.01	29.00	28.99	28.99	1,271
09 Jan 14	28.99000 +0.00	28.99	28.99	28.99	1
08 Jan 14	28.99000 +0.04	29.08	28.95	28.95	1,052
07 Jan 14	28.95000 +0.00	28.95	28.95	28.95	89
06 Jan 14	28.95000 +0.00	28.95	28.95	28.95	1
03 Jan 14	28.95000 +0.00	28.95	28.95	28.95	101
02 Jan 14	28.95000 +0.00	28.95	28.95	28.95	1
31 Dec 13	28.95000 +0.00	28.95	28.95	28.95	1
30 Dec 13	28.95000 +0.00	28.95	28.95	28.95	1
27 Dec 13	28.95000 -0.05	29.00	28.95	29.00	141
23 Dec 13	29.00000 +0.00	29.00	29.00	29.00	151
20 Dec 13	29.00000 +0.00	29.00	29.00	29.00	1
19 Dec 13	29.00000 +0.00	29.00	29.00	29.00	166
18 Dec 13	29.00000 -0.07	29.07	29.00	29.07	336
17 Dec 13	29.07000 +0.01	29.07	29.06	29.06	16
16 Dec 13	29.06000 +0.00	29.06	29.06	29.06	3
13 Dec 13	29.06000 +0.00	29.06	29.06	29.06	1
12 Dec 13	29.06000 +0.00	29.06	29.06	29.06	1
11 Dec 13	29.06000 +0.00	29.06	29.06	29.06	1
10 Dec 13	29.06000 +0.00	29.06	29.06	29.06	57
09 Dec 13	29.06000 +0.00	29.06	29.06	29.06	1
06 Dec 13	29.06000 +0.00	29.06	29.06	29.06	16
05 Dec 13	29.06000 -0.01	29.07	28.80	29.07	761
04 Dec 13	29.07000 +0.17	29.07	28.90	28.90	720
03 Dec 13	28.90000 +0.05	28.90	28.85	28.85	101
02 Dec 13	28.85000 +0.07	28.85	28.78	28.78	1,146
29 Nov 13	28.78000 +0.03	28.78	28.75	28.75	59
28 Nov 13	28.75000 +0.00	28.75	28.75	28.75	1
27 Nov 13	28.75000 +0.00	28.75	28.75	28.75	1
26 Nov 13	28.75000 +0.00	28.75	28.75	28.75	1
25 Nov 13	28.75000 +0.30	28.75	28.45	28.45	822
22 Nov 13	28.45000 +0.00	28.45	28.45	28.45	31
21 Nov 13	28.45000 +0.05	28.45	28.40	28.40	15,622
20 Nov 13	28.40000 +0.00	28.40	28.40	28.40	71
19 Nov 13	28.40000 +0.00	28.40	28.40	28.40	41
18 Nov 13	28.40000 -0.10	28.50	28.40	28.50	406
15 Nov 13	28.50000 +0.15	28.50	28.35	28.35	2,151
14 Nov 13	28.35000 +0.00	28.36	28.35	28.35	245
13 Nov 13	28.35000 -0.11	28.46	28.35	28.46	247
12 Nov 13	28.46000 -0.04	28.50	28.32	28.50	701
11 Nov 13	28.50000 +0.00	28.50	28.50	28.50	514
08 Nov 13	28.50000 +0.00	28.52	28.50	28.50	3,651
07 Nov 13	28.50000 +0.00	28.50	28.50	28.50	11
06 Nov 13	28.50000 +0.01	28.55	28.49	28.49	10,401
05 Nov 13	28.49000 +0.00	28.49	28.49	28.49	66
04 Nov 13	28.49000 +0.00	28.49	28.49	28.49	124
01 Nov 13	28.49000 -0.01	28.50	28.49	28.50	371
31 Oct 13	28.50000 +0.40	28.50	28.10	28.10	766
30 Oct 13	28.10000 +2.58	28.45	26.59	26.59	3,881
29 Oct 13	25.52000 +0.00	25.52	25.52	25.52	1
28 Oct 13	25.52000 +0.00	25.52	25.52	25.52	1
25 Oct 13	25.52000 +0.00	25.52	25.52	25.52	301
24 Oct 13	25.52000 +0.00	25.52	25.52	25.52	109
23 Oct 13	25.52000 +0.02	25.52	25.50	25.50	96
22 Oct 13	25.50000 +0.00	25.50	25.50	25.50	1
21 Oct 13	25.50000 +0.04	25.50	25.45	25.46	807
18 Oct 13	25.46000 +0.01	25.46	25.45	25.45	187
17 Oct 13	25.45000 -0.05	25.50	25.45	25.50	1,208
16 Oct 13	25.50000 +0.10	25.50	25.40	25.40	957
15 Oct 13	25.40000 +0.00	25.40	25.40	25.40	201
14 Oct 13	25.40000 +0.05	25.44	25.40	25.44	508
11 Oct 13	25.35000 +0.05	25.37	25.30	25.30	1,621
10 Oct 13	25.30000 +0.00	25.30	25.30	25.30	131
09 Oct 13	25.30000 +0.00	25.30	25.30	25.30	451
08 Oct 13	25.30000 +0.05	25.30	25.20	25.25	1,584
07 Oct 13	25.25000 +0.09	25.25	25.16	25.16	76
04 Oct 13	25.16000 +0.00	25.16	25.10	25.16	1,329
03 Oct 13	25.16000 +0.12	25.16	25.04	25.04	501
02 Oct 13	25.04000 +0.00	25.04	25.04	25.04	1
01 Oct 13	25.04000 +0.01	25.04	25.03	25.03	180
30 Sep 13	25.03000 +0.00	25.03	25.03	25.03	55
27 Sep 13	25.03000 +0.02	25.03	25.01	25.01	351
26 Sep 13	25.01000 +0.51	25.01	24.50	24.50	1,262
25 Sep 13	24.50000 +0.35	24.50	24.20	24.20	421
24 Sep 13	24.15000 +0.20	24.15	23.95	23.95	451
23 Sep 13	23.95000 +0.00	23.95	23.95	23.95	64
20 Sep 13	23.95000 +0.03	23.95	23.92	23.92	101
19 Sep 13	23.92000 +0.20	23.92	23.72	23.72	581
18 Sep 13	23.72000 +0.00	23.72	23.72	23.72	151
17 Sep 13	23.72000 +0.18	23.72	23.54	23.54	548
16 Sep 13	23.54000 +0.00	23.54	23.54	23.54	101
13 Sep 13	23.54000 +0.00	23.54	23.54	23.54	1
12 Sep 13	23.54000 +0.01	23.54	23.53	23.53	9
11 Sep 13	23.53000 +0.06	23.53	23.47	23.47	501
10 Sep 13	23.47000 +0.04	23.47	23.41	23.43	592
09 Sep 13	23.43000 +0.02	23.45	23.41	23.41	1,001
06 Sep 13	23.41000 +0.00	23.41	23.41	23.41	1
05 Sep 13	23.41000 +0.01	23.41	23.40	23.40	101
04 Sep 13	23.40000 +0.00	23.40	23.40	23.40	31,001
03 Sep 13	23.40000 -0.01	23.41	23.40	23.41	261
02 Sep 13	23.41000 -0.01	23.43	23.41	23.42	347
30 Aug 13	23.42000 +0.00	23.42	23.42	23.42	1
29 Aug 13	23.42000 +0.00	23.42	23.42	23.42	1
28 Aug 13	23.42000 +0.00	23.42	23.42	23.42	1
27 Aug 13	23.42000 -0.02	23.44	23.42	23.44	113
26 Aug 13	23.44000 -0.02	23.46	23.44	23.46	196
23 Aug 13	23.46000 +0.00	23.46	23.46	23.46	45
22 Aug 13	23.46000 +0.00	23.46	23.46	23.46	51
21 Aug 13	23.46000 +0.00	23.46	23.46	23.46	26
20 Aug 13	23.46000 +0.00	23.46	23.46	23.46	150
19 Aug 13	23.46000 +0.00	23.46	23.46	23.46	1
16 Aug 13	23.46000 +0.01	23.46	23.45	23.45	1,201
15 Aug 13	23.45000 +0.00	23.45	23.45	23.45	1
14 Aug 13	23.45000 -0.07	23.52	23.45	23.52	431
13 Aug 13	23.52000 +0.00	23.52	23.52	23.52	1
12 Aug 13	23.52000 +0.00	23.52	23.52	23.52	76
09 Aug 13	23.52000 +0.00	23.52	23.52	23.52	1
08 Aug 13	23.52000 +0.01	23.52	23.51	23.51	251
07 Aug 13	23.51000 +0.10	23.51	23.41	23.41	1,501
06 Aug 13	23.41000 +0.01	23.41	23.40	23.40	51
05 Aug 13	23.40000 -0.05	23.45	23.40	23.45	72
02 Aug 13	23.45000 +0.00	23.45	23.45	23.45	55
01 Aug 13	23.45000 -0.05	23.50	23.45	23.50	239
31 Jul 13	23.50000 +0.00	23.50	23.50	23.50	1
30 Jul 13	23.50000 +0.00	23.50	23.50	23.50	1
29 Jul 13	23.50000 +0.01	23.50	23.49	23.49	172
26 Jul 13	23.49000 -0.01	23.50	23.49	23.50	25,130
25 Jul 13	23.50000 +0.00	23.50	23.50	23.50	1
24 Jul 13	23.50000 +0.00	23.50	23.50	23.50	1
23 Jul 13	23.50000 +0.00	23.50	23.50	23.50	1
22 Jul 13	23.50000 +0.00	23.50	23.50	23.50	1
19 Jul 13	23.50000 +0.00	23.50	23.50	23.50	1
18 Jul 13	23.50000 +0.00	23.50	23.50	23.50	51
17 Jul 13	23.50000 +0.00	23.50	23.50	23.50	1
16 Jul 13	23.50000 +0.00	23.50	23.50	23.50	1
15 Jul 13	23.50000 +0.00	23.50	23.50	23.50	51
12 Jul 13	23.50000 +0.00	23.50	23.50	23.50	78
11 Jul 13	23.50000 +0.00	23.50	23.50	23.50	79
10 Jul 13	23.50000 -0.17	23.67	23.50	23.67	9,476
09 Jul 13	23.67000 -0.08	23.75	23.67	23.75	261
08 Jul 13	23.75000 -0.10	23.85	23.75	23.85	212
05 Jul 13	23.85000 +0.10	23.85	23.75	23.75	30,601
04 Jul 13	23.75000 +0.00	23.75	23.75	23.75	10,001
03 Jul 13	23.75000 +0.06	23.75	23.69	23.69	42,213
02 Jul 13	23.69000 +0.01	23.69	23.68	23.68	71
01 Jul 13	23.68000 +0.00	23.68	23.68	23.68	137
28 Jun 13	23.68000 -0.01	23.69	23.68	23.69	101
27 Jun 13	23.69000 -0.01	23.69	23.69	23.69	151
26 Jun 13	23.70000 +0.05	23.70	23.65	23.65	501
25 Jun 13	23.65000 -1.03	23.75	23.65	23.75	284
24 Jun 13	24.68000 +0.00	24.68	24.68	24.68	1
21 Jun 13	24.68000 -0.02	24.70	24.68	24.70	201
20 Jun 13	24.70000 +0.00	24.71	24.70	24.70	141
19 Jun 13	24.70000 +0.00	24.70	24.70	24.70	1
18 Jun 13	24.70000 +0.00	24.70	24.70	24.70	1
17 Jun 13	24.70000 +0.00	24.70	24.70	24.70	201
14 Jun 13	24.70000 -0.03	24.73	24.70	24.73	521
13 Jun 13	24.73000 -0.06	24.79	24.73	24.79	311
12 Jun 13	24.79000 -0.01	24.80	24.79	24.80	101
11 Jun 13	24.80000 +0.00	24.80	24.80	24.80	259
10 Jun 13	24.80000 +0.01	24.80	24.79	24.79	201
07 Jun 13	24.79000 -0.19	24.98	24.79	24.98	801
06 Jun 13	24.98000 -0.02	25.00	24.98	25.00	101
05 Jun 13	25.00000 +0.00	25.00	25.00	25.00	141
04 Jun 13	25.00000 +0.00	25.00	25.00	25.00	151
03 Jun 13	25.00000 +0.00	25.00	25.00	25.00	151
31 May 13	25.00000 +0.00	25.00	25.00	25.00	256
30 May 13	25.00000 -0.01	25.01	25.00	25.01	159
29 May 13	25.01000 +0.00	25.01	25.01	25.01	336
28 May 13	25.01000 +0.00	25.01	25.01	25.01	1
27 May 13	25.01000 +0.22	25.01	24.79	24.79	581
24 May 13	24.79000 +0.00	24.79	24.79	24.79	191
23 May 13	24.79000 -0.01	24.80	24.79	24.80	101
22 May 13	24.80000 +0.00	24.80	24.80	24.80	39
21 May 13	24.80000 +0.07	24.80	24.73	24.73	201
20 May 13	24.73000 -0.02	24.75	24.73	24.75	301
17 May 13	24.75000 +0.10	24.75	24.65	24.65	283
16 May 13	24.65000 +0.05	24.65	24.60	24.60	171
15 May 13	24.60000 +0.10	24.60	24.50	24.50	251
14 May 13	24.50000 +0.05	24.50	24.45	24.45	411
13 May 13	24.45000 +0.00	24.45	24.45	24.45	36
10 May 13	24.45000 +0.00	24.45	24.45	24.45	1
09 May 13	24.45000 +0.00	24.45	24.45	24.45	1
08 May 13	24.45000 +0.00	24.45	24.45	24.45	101
07 May 13	24.45000 +0.00	24.45	24.45	24.45	9
06 May 13	24.45000 -0.05	24.45	24.39	24.43	1,068
03 May 13	24.50000 +0.00	24.50	24.50	24.50	215
02 May 13	24.50000 +0.04	24.65	24.45	24.46	866
30 Apr 13	24.46000 +0.02	24.46	24.44	24.44	301
29 Apr 13	24.44000 +0.01	24.44	24.43	24.43	12,539
26 Apr 13	24.43000 +0.00	24.43	24.42	24.43	90
25 Apr 13	24.43000 +0.01	24.43	24.42	24.42	51
24 Apr 13	24.42000 +0.00	24.42	24.42	24.42	1
23 Apr 13	24.42000 +0.01	24.42	24.41	24.41	251
22 Apr 13	24.41000 +0.01	24.41	24.40	24.40	78
19 Apr 13	24.40000 +0.00	24.40	24.40	24.40	173
18 Apr 13	24.40000 +0.01	24.40	24.39	24.39	2,301
17 Apr 13	24.39000 +0.00	24.39	24.39	24.39	1
16 Apr 13	24.39000 +0.00	24.39	24.39	24.39	1
15 Apr 13	24.39000 +0.00	24.39	24.39	24.39	1
12 Apr 13	24.39000 +0.00	24.39	24.39	24.39	1
11 Apr 13	24.39000 -0.01	24.39	24.39	24.39	1
10 Apr 13	24.40000 +0.00	24.40	24.10	24.10	2,111
09 Apr 13	24.40000 +0.00	24.40	24.40	24.40	301
08 Apr 13	24.40000 +0.00	24.41	24.40	24.41	211
05 Apr 13	24.40000 +0.00	24.40	24.40	24.40	1
04 Apr 13	24.40000 -0.15	24.55	24.40	24.55	541
03 Apr 13	24.55000 +0.00	24.55	24.55	24.55	1
02 Apr 13	24.55000 +0.00	24.55	24.55	24.55	71
28 Mar 13	24.55000 +0.00	24.55	24.55	24.55	1
27 Mar 13	24.55000 +0.00	24.55	24.55	24.55	117
26 Mar 13	24.55000 +0.00	24.55	24.55	24.55	16,201
25 Mar 13	24.55000 +0.00	24.55	24.55	24.55	1
22 Mar 13	24.55000 +0.00	24.55	24.55	24.55	31
21 Mar 13	24.55000 +0.00	24.55	24.55	24.55	1
20 Mar 13	24.55000 -0.15	24.70	24.55	24.70	545
19 Mar 13	24.70000 +0.00	24.70	24.70	24.70	39
18 Mar 13	24.70000 +0.01	24.70	24.70	24.70	321
15 Mar 13	24.69000 +0.00	24.70	24.69	24.69	91
14 Mar 13	24.69000 +0.00	24.70	24.69	24.69	132
13 Mar 13	24.69000 -0.01	24.70	24.69	24.70	121
12 Mar 13	24.70000 +0.00	24.70	24.70	24.70	165
11 Mar 13	24.70000 +0.12	24.70	24.70	24.70	501
08 Mar 13	24.58000 -0.12	24.70	24.58	24.70	883
07 Mar 13	24.70000 +0.00	24.70	24.70	24.70	21,561
06 Mar 13	24.70000 +0.05	24.75	24.65	24.65	863
05 Mar 13	24.65000 +0.20	24.65	24.45	24.45	575
04 Mar 13	24.45000 +0.35	24.45	24.13	24.13	1,866
01 Mar 13	24.10000 +0.02	24.10	24.08	24.08	101
28 Feb 13	24.08000 +0.08	24.08	24.00	24.00	854
27 Feb 13	24.00000 +0.00	24.01	24.00	24.00	211
26 Feb 13	24.00000 +0.00	24.01	23.99	24.00	261
25 Feb 13	24.00000 +0.00	24.01	23.98	24.00	722
22 Feb 13	24.00000 -0.01	24.01	24.00	24.01	397
21 Feb 13	24.01000 +0.01	24.01	24.00	24.00	101
20 Feb 13	24.00000 +0.00	24.00	24.00	24.00	20,511
19 Feb 13	24.00000 +0.00	24.00	24.00	24.00	301
18 Feb 13	24.00000 +0.00	24.00	24.00	24.00	251
15 Feb 13	24.00000 -0.03	24.03	24.00	24.03	301
14 Feb 13	24.03000 +0.00	24.03	24.03	24.03	1
13 Feb 13	24.03000 +0.00	24.03	24.03	24.03	26
12 Feb 13	24.03000 +0.00	24.03	24.02	24.03	102
11 Feb 13	24.03000 +0.00	24.03	24.03	24.03	211
08 Feb 13	24.03000 +0.00	24.03	24.03	24.03	1
07 Feb 13	24.03000 +0.00	24.03	24.03	24.03	314
06 Feb 13	24.03000 +0.02	24.03	24.01	24.01	651
05 Feb 13	24.01000 +0.00	24.01	24.01	24.01	101
04 Feb 13	24.01000 -0.04	24.05	24.01	24.05	492
01 Feb 13	24.05000 +0.00	24.05	24.05	24.05	73
31 Jan 13	24.05000 -0.05	24.10	24.02	24.10	880
30 Jan 13	24.10000 -0.08	24.18	24.10	24.18	1,163
29 Jan 13	24.18000 -0.01	24.18	24.18	24.18	862
28 Jan 13	24.19000 -0.06	24.25	24.10	24.25	1,234
25 Jan 13	24.25000 +0.11	24.25	24.14	24.14	348
24 Jan 13	24.14000 +0.14	24.14	24.00	24.10	863
23 Jan 13	24.00000 +0.05	24.00	23.80	23.95	4,350
22 Jan 13	23.95000 +0.15	23.95	23.79	23.80	2,324
21 Jan 13	23.80000 +0.00	23.80	23.55	23.80	1,966
18 Jan 13	23.80000 -0.34	24.10	23.50	24.10	3,961
17 Jan 13	24.14000 +0.00	24.14	24.05	24.14	795
16 Jan 13	24.14000 +0.00	24.14	24.14	24.14	55
15 Jan 13	24.14000 +0.00	24.14	24.13	24.14	961
14 Jan 13	24.14000 -0.01	24.15	24.14	24.15	401
11 Jan 13	24.15000 -0.30	24.45	24.09	24.45	761
10 Jan 13	24.45000 +0.00	24.45	24.45	24.45	207
09 Jan 13	24.45000 -0.03	24.50	24.45	24.48	10,590
08 Jan 13	24.48000 -0.01	24.49	24.48	24.49	159
07 Jan 13	24.49000 -0.01	24.50	24.49	24.50	137
04 Jan 13	24.50000 +0.00	24.50	24.49	24.50	97
03 Jan 13	24.50000 -0.05	24.55	24.50	24.55	213
02 Jan 13	24.55000 +0.00	24.60	24.55	24.55	829
31 Dec 12	24.55000 +0.15	24.55	24.40	24.40	176
28 Dec 12	24.40000 -0.35	24.75	24.40	24.75	848
27 Dec 12	24.75000 +0.00	24.75	24.75	24.75	19
24 Dec 12	24.75000 -0.12	24.75	24.70	24.70	1,307
21 Dec 12	24.87000 -0.09	24.96	24.80	24.96	1,044
20 Dec 12	24.96000 -0.04	25.00	24.96	25.00	503
19 Dec 12	25.00000 +0.02	25.00	24.98	24.98	2,221
18 Dec 12	24.98000 +0.00	24.98	24.98	24.98	159
17 Dec 12	24.98000 +0.00	24.98	24.98	24.98	1
14 Dec 12	24.98000 +0.00	24.98	24.98	24.98	1
13 Dec 12	24.98000 -0.01	24.99	24.98	24.99	69
12 Dec 12	24.99000 +0.00	24.99	24.99	24.99	1
11 Dec 12	24.99000 +0.00	24.99	24.95	24.99	435
10 Dec 12	24.99000 +0.01	24.99	24.98	24.98	35
07 Dec 12	24.98000 +0.00	24.98	24.98	24.98	1
06 Dec 12	24.98000 -0.01	24.99	24.98	24.99	101
05 Dec 12	24.99000 +0.01	24.99	24.98	24.98	467
04 Dec 12	24.98000 +0.00	24.98	24.98	24.98	1
03 Dec 12	24.98000 -0.01	24.99	24.98	24.99	28
30 Nov 12	24.99000 +0.00	24.99	24.99	24.99	1
29 Nov 12	24.99000 +0.01	24.99	24.98	24.98	401
28 Nov 12	24.98000 +0.00	24.98	24.98	24.98	14,001
27 Nov 12	24.98000 -0.02	25.00	24.98	25.00	79
26 Nov 12	25.00000 +0.00	25.00	25.00	25.00	43
23 Nov 12	25.00000 +0.00	25.00	25.00	25.00	27
22 Nov 12	25.00000 +0.00	25.00	25.00	25.00	12
21 Nov 12	25.00000 +0.00	25.00	25.00	25.00	3,934
20 Nov 12	25.00000 +0.00	25.00	25.00	25.00	249
19 Nov 12	25.00000 +0.01	25.00	24.99	24.99	3,126
16 Nov 12	24.99000 +0.00	24.99	24.99	24.99	1,026
15 Nov 12	24.99000 -0.56	25.00	24.99	25.00	966
14 Nov 12	25.55000 -0.20	25.75	25.55	25.75	526
13 Nov 12	25.75000 -0.16	25.91	25.75	25.91	336
12 Nov 12	25.91000 +0.00	25.91	25.91	25.91	11
09 Nov 12	25.91000 +0.00	25.91	25.91	25.91	34
08 Nov 12	25.91000 +0.00	25.91	25.91	25.91	19
07 Nov 12	25.91000 +0.00	25.91	25.91	25.91	33
06 Nov 12	25.91000 -0.09	26.00	25.91	26.00	192
05 Nov 12	26.00000 -0.18	26.18	25.98	26.18	1,064
02 Nov 12	26.18000 +0.03	26.18	26.15	26.15	81
01 Nov 12	26.15000 +0.00	26.15	26.15	26.15	1
31 Oct 12	26.15000 -0.15	26.30	26.15	26.30	254
30 Oct 12	26.30000 -0.19	26.49	26.25	26.49	571
29 Oct 12	26.49000 +0.00	26.49	26.49	26.49	1
26 Oct 12	26.49000 +0.01	26.49	26.48	26.48	188
25 Oct 12	26.48000 +0.00	26.48	26.48	26.48	37
24 Oct 12	26.48000 +0.04	26.48	26.44	26.44	664
23 Oct 12	26.44000 -0.01	26.45	26.44	26.45	170
22 Oct 12	26.45000 -0.50	27.00	26.45	26.95	2,030
19 Oct 12	26.95000 -0.45	27.40	26.95	27.40	1,169
18 Oct 12	27.40000 -0.05	27.46	27.40	27.45	1,070
17 Oct 12	27.45000 +0.06	27.45	27.39	27.40	601
16 Oct 12	27.39000 +0.05	27.39	27.25	27.35	2,503
15 Oct 12	27.34000 +0.14	27.50	27.10	27.29	9,264
12 Oct 12	27.20000 -0.10	27.30	27.10	27.30	1,368
11 Oct 12	27.30000 +0.05	27.30	27.30	27.30	101
10 Oct 12	27.25000 +0.00	27.25	27.25	27.25	289
09 Oct 12	27.25000 -0.30	27.56	27.10	27.55	1,174
08 Oct 12	27.55000 +0.10	27.55	27.20	27.55	3,020
05 Oct 12	27.45000 -0.03	27.48	27.15	27.48	961
04 Oct 12	27.48000 -0.06	27.53	27.48	27.49	899
03 Oct 12	27.54000 +0.05	27.55	27.48	27.49	653
02 Oct 12	27.49000 +0.14	27.50	27.05	27.35	839
01 Oct 12	27.35000 +0.70	27.35	26.75	26.75	1,103
28 Sep 12	26.65000 -0.10	26.75	26.65	26.75	181
27 Sep 12	26.75000 -0.40	27.25	26.50	27.25	1,267
26 Sep 12	27.15000 +1.10	28.30	26.95	26.95	7,035
25 Sep 12	26.05000 +0.01	26.05	26.04	26.04	576
24 Sep 12	26.04000 +0.04	26.04	26.00	26.00	173
21 Sep 12	26.00000 +0.00	26.00	26.00	26.00	1
20 Sep 12	26.00000 +0.05	26.00	25.95	25.95	5
19 Sep 12	25.95000 -0.05	26.00	25.95	26.00	277
18 Sep 12	26.00000 -0.15	26.15	26.00	26.15	771
17 Sep 12	26.15000 +0.10	26.15	26.05	26.05	501
14 Sep 12	26.05000 -0.05	26.10	26.05	26.10	751
13 Sep 12	26.10000 +0.00	26.10	26.10	26.10	38
12 Sep 12	26.10000 +0.00	26.10	26.10	26.10	1
11 Sep 12	26.10000 +0.00	26.10	26.10	26.10	83
10 Sep 12	26.10000 -0.50	26.60	26.10	26.60	731
07 Sep 12	26.60000 +0.20	26.60	26.40	26.40	501
06 Sep 12	26.40000 +0.40	26.40	26.00	26.00	501
05 Sep 12	26.00000 -0.84	26.84	25.90	26.84	2,227
04 Sep 12	26.84000 -0.01	26.95	26.84	26.85	302
03 Sep 12	26.85000 +0.50	26.85	26.35	26.35	301
31 Aug 12	26.35000 +0.00	26.35	26.35	26.35	1
30 Aug 12	26.35000 +0.00	26.35	26.35	26.35	1
29 Aug 12	26.35000 +0.00	26.35	26.35	26.35	1
28 Aug 12	26.35000 +0.00	26.35	26.35	26.35	1
27 Aug 12	26.35000 +0.00	26.35	26.35	26.35	101
24 Aug 12	26.35000 +0.00	26.35	26.35	26.35	1
23 Aug 12	26.35000 +0.00	26.35	26.35	26.35	1
22 Aug 12	26.35000 +0.15	26.35	26.20	26.20	171
21 Aug 12	26.20000 +0.00	26.20	26.20	26.20	46
20 Aug 12	26.20000 +0.10	26.20	26.10	26.10	245
17 Aug 12	26.10000 +0.00	26.10	26.10	26.10	78
16 Aug 12	26.10000 +0.00	26.10	26.10	26.10	1
15 Aug 12	26.10000 +0.00	26.10	26.10	26.10	1
14 Aug 12	26.10000 +0.00	26.10	26.10	26.10	101
13 Aug 12	26.10000 +0.00	26.25	26.10	26.25	501
10 Aug 12	26.10000 +0.00	26.10	26.10	26.10	1
09 Aug 12	26.10000 +0.00	26.10	26.10	26.10	1
08 Aug 12	26.10000 +0.00	26.10	26.10	26.10	55
07 Aug 12	26.10000 +0.10	26.10	26.00	26.00	51
06 Aug 12	26.00000 +0.15	26.00	25.85	25.85	400
03 Aug 12	25.85000 +0.05	25.85	25.80	25.80	3,476
02 Aug 12	25.80000 +0.45	25.80	25.35	25.35	670
01 Aug 12	25.35000 -0.44	25.85	25.15	25.79	1,042
31 Jul 12	25.79000 +0.64	25.79	25.30	25.48	625
30 Jul 12	25.15000 -0.22	25.38	25.15	25.37	817
27 Jul 12	25.37000 +0.00	25.37	25.37	25.37	677
26 Jul 12	25.37000 +0.07	25.37	25.30	25.30	4,262
25 Jul 12	25.30000 +0.00	25.31	25.10	25.30	615
24 Jul 12	25.30000 +0.10	25.30	25.20	25.20	559
23 Jul 12	25.20000 +0.10	25.20	25.10	25.10	476
20 Jul 12	25.10000 +0.05	25.10	25.05	25.05	691
19 Jul 12	25.05000 +0.00	25.05	25.05	25.05	1
18 Jul 12	25.05000 +0.01	25.05	25.04	25.04	3,202
17 Jul 12	25.04000 +0.00	25.04	25.04	25.04	1
16 Jul 12	25.04000 +0.00	25.04	25.04	25.04	1
13 Jul 12	25.04000 +0.00	25.04	25.04	25.04	51
12 Jul 12	25.04000 +0.00	25.04	25.04	25.04	1
11 Jul 12	25.04000 +0.00	25.04	25.04	25.04	1
10 Jul 12	25.04000 +0.00	25.04	25.04	25.04	151
09 Jul 12	25.04000 +0.00	25.04	25.04	25.04	1
06 Jul 12	25.04000 +0.00	25.04	25.04	25.04	1
05 Jul 12	25.04000 +0.01	25.04	25.03	25.03	171
04 Jul 12	25.03000 +0.01	25.03	25.02	25.02	201
03 Jul 12	25.02000 +0.00	25.02	25.02	25.02	1
02 Jul 12	25.02000 +0.01	25.02	25.01	25.01	262
29 Jun 12	25.01000 +0.00	25.01	25.01	25.01	1
28 Jun 12	25.01000 +0.01	25.01	25.01	25.01	43,082
27 Jun 12	25.00000 +0.20	25.20	25.00	25.00	514
26 Jun 12	24.80000 -0.50	25.30	24.41	24.41	471
25 Jun 12	25.30000 +0.00	25.30	25.30	25.30	52
22 Jun 12	25.30000 +0.00	25.30	25.30	25.30	1
21 Jun 12	25.30000 +0.00	25.30	25.30	25.30	1
20 Jun 12	25.30000 +0.00	25.30	25.30	25.30	1
19 Jun 12	25.30000 +0.00	25.30	25.30	25.30	1
18 Jun 12	25.30000 +0.00	25.30	25.30	25.30	1
15 Jun 12	25.30000 +0.05	25.30	25.24	25.24	201
14 Jun 12	25.25000 +0.08	25.25	25.16	25.16	8,051
13 Jun 12	25.17000 -0.01	25.17	25.17	25.17	191
12 Jun 12	25.18000 -0.21	25.38	25.18	25.38	541
11 Jun 12	25.39000 +0.00	25.39	25.39	25.39	51
08 Jun 12	25.39000 +0.00	25.39	25.39	25.39	51
07 Jun 12	25.39000 -0.08	25.47	25.39	25.47	756
06 Jun 12	25.47000 +0.00	25.47	25.47	25.47	1
05 Jun 12	25.47000 -0.03	25.50	25.47	25.50	401
04 Jun 12	25.50000 -0.01	25.50	25.50	25.50	301
01 Jun 12	25.51000 +0.01	25.51	25.49	25.50	879
31 May 12	25.50000 +0.00	25.50	25.50	25.50	251
30 May 12	25.50000 +0.00	25.50	25.50	25.50	284
29 May 12	25.50000 +0.00	25.50	25.49	25.50	605
28 May 12	25.50000 +0.00	25.50	25.50	25.50	1
25 May 12	25.50000 +0.00	25.50	25.50	25.50	183
24 May 12	25.50000 +0.00	25.50	25.50	25.50	1
23 May 12	25.50000 -0.15	25.65	24.00	25.65	956
22 May 12	25.65000 +0.00	25.65	25.65	25.65	1
21 May 12	25.65000 -0.20	25.85	25.65	25.65	570
18 May 12	25.85000 +0.00	25.85	25.85	25.85	126
17 May 12	25.85000 +0.00	25.85	25.85	25.85	1
16 May 12	25.85000 +0.00	25.85	25.85	25.85	1
15 May 12	25.85000 +0.00	25.85	25.85	25.85	1
14 May 12	25.85000 +0.00	25.85	25.85	25.85	1
11 May 12	25.85000 +0.00	25.85	25.85	25.85	1
10 May 12	25.85000 +0.00	25.85	25.85	25.85	1
09 May 12	25.85000 -0.05	25.90	25.85	25.90	25
08 May 12	25.90000 +0.00	25.90	25.90	25.90	96
07 May 12	25.90000 +0.00	25.90	25.90	25.90	1
04 May 12	25.90000 +0.10	25.90	25.80	25.80	121
03 May 12	25.80000 -0.65	26.45	25.60	26.45	461
02 May 12	26.45000 -1.34	27.79	26.15	27.79	1,190
30 Apr 12	27.79000 +0.00	27.79	27.79	27.79	1
27 Apr 12	27.79000 +0.00	27.79	27.79	27.79	301
26 Apr 12	27.79000 +0.00	27.79	27.79	27.79	1
25 Apr 12	27.79000 +0.00	27.79	27.79	27.79	1
24 Apr 12	27.79000 +0.00	27.79	27.79	27.79	1
23 Apr 12	27.79000 -0.01	27.80	27.79	27.80	20
20 Apr 12	27.80000 +0.00	27.80	27.80	27.80	1
19 Apr 12	27.80000 -0.38	28.18	27.80	28.18	191
18 Apr 12	28.18000 -0.14	28.32	28.00	28.32	431
17 Apr 12	28.32000 +0.00	28.32	28.32	28.32	1
16 Apr 12	28.32000 +0.00	28.34	28.32	28.32	176
13 Apr 12	28.32000 +0.00	28.32	28.32	28.32	1
12 Apr 12	28.32000 +0.00	28.32	28.32	28.32	1
11 Apr 12	28.32000 -0.01	28.33	28.32	28.33	14
10 Apr 12	28.33000 +0.00	28.33	28.33	28.33	101
05 Apr 12	28.33000 +0.00	28.33	28.33	28.33	1
04 Apr 12	28.33000 -0.01	28.34	28.33	28.34	17
03 Apr 12	28.34000 +0.00	28.34	28.34	28.34	13
02 Apr 12	28.34000 +0.00	28.34	28.34	28.34	1
30 Mar 12	28.34000 -0.01	28.35	28.34	28.35	31
29 Mar 12	28.35000 -0.09	28.44	28.35	28.44	101
28 Mar 12	28.44000 +0.00	28.44	28.44	28.44	1
27 Mar 12	28.44000 +0.00	28.47	28.44	28.44	129
26 Mar 12	28.44000 +0.00	28.44	28.44	28.44	1
23 Mar 12	28.44000 +0.00	28.44	28.44	28.44	1
22 Mar 12	28.44000 -0.01	28.45	28.44	28.45	11
21 Mar 12	28.45000 +0.00	28.45	28.45	28.45	41
20 Mar 12	28.45000 +0.00	28.45	28.45	28.45	146
19 Mar 12	28.45000 +0.00	28.45	28.45	28.45	23
16 Mar 12	28.45000 +0.01	28.45	28.45	28.45	1
15 Mar 12	28.44000 +0.00	28.44	28.44	28.44	1
14 Mar 12	28.44000 +0.29	28.44	28.15	28.15	351
13 Mar 12	28.15000 +0.00	28.15	28.15	28.15	1
12 Mar 12	28.15000 +0.00	28.15	28.15	28.15	1
09 Mar 12	28.15000 +0.00	28.15	28.15	28.15	11
08 Mar 12	28.15000 +0.00	28.15	28.15	28.15	1
07 Mar 12	28.15000 +0.00	28.15	28.15	28.15	1
06 Mar 12	28.15000 -0.20	28.35	28.15	28.35	321
05 Mar 12	28.35000 +0.00	28.35	28.35	28.35	1
02 Mar 12	28.35000 +0.00	28.35	28.35	28.35	1
01 Mar 12	28.35000 +0.00	28.35	28.35	28.35	1
29 Feb 12	28.35000 +0.00	28.35	28.35	28.35	1
28 Feb 12	28.35000 +0.00	28.35	28.35	28.35	1
27 Feb 12	28.35000 +0.00	28.35	28.35	28.35	1
24 Feb 12	28.35000 -0.15	28.50	28.35	28.50	361
23 Feb 12	28.50000 +0.70	28.50	27.80	27.80	501
22 Feb 12	27.80000 +0.00	27.80	27.80	27.80	1
21 Feb 12	27.80000 +0.00	27.80	27.80	27.80	251
20 Feb 12	27.80000 +0.00	27.80	27.80	27.80	51
17 Feb 12	27.80000 +1.20	28.50	26.60	26.60	1,093
16 Feb 12	26.60000 +0.00	26.60	26.60	26.60	1
15 Feb 12	26.60000 +0.00	26.60	26.60	26.60	1
14 Feb 12	26.60000 +0.00	26.60	26.60	26.60	1
13 Feb 12	26.60000 +0.00	26.60	26.60	26.60	1
10 Feb 12	26.60000 -0.80	27.39	26.60	27.39	141
09 Feb 12	27.40000 +0.00	27.40	27.40	27.40	61
08 Feb 12	27.40000 -1.20	28.60	26.10	28.60	3,126
07 Feb 12	28.60000 +0.00	28.60	28.60	28.60	1
06 Feb 12	28.60000 +0.00	28.60	28.60	28.60	51
03 Feb 12	28.60000 +0.00	28.60	28.60	28.60	1
02 Feb 12	28.60000 -0.36	28.96	28.60	28.96	221
01 Feb 12	28.96000 +0.36	28.96	28.60	28.60	3,379
31 Jan 12	28.60000 +0.40	28.60	28.20	28.20	41
30 Jan 12	28.20000 +0.00	28.40	28.20	28.20	1,411
27 Jan 12	28.20000 +0.00	28.60	28.20	28.20	191
26 Jan 12	28.20000 +0.29	28.20	27.91	27.91	161
25 Jan 12	27.91000 +0.14	27.91	27.78	27.78	387
24 Jan 12	27.77000 +0.17	27.78	27.60	27.60	2,585
23 Jan 12	27.60000 +0.10	27.60	27.50	27.50	437
20 Jan 12	27.50000 +0.35	27.80	27.15	27.15	562
19 Jan 12	27.15000 +0.10	27.15	27.15	27.15	21,851
18 Jan 12	27.05000 +0.00	27.05	27.05	27.05	1
17 Jan 12	27.05000 +0.00	27.05	27.05	27.05	126
16 Jan 12	27.05000 +0.00	27.05	27.05	27.05	1
13 Jan 12	27.05000 +0.04	27.05	27.01	27.01	61
12 Jan 12	27.01000 +0.01	27.01	27.00	27.00	461
11 Jan 12	27.00000 -0.05	27.20	27.00	27.05	370
10 Jan 12	27.05000 +0.05	27.05	27.00	27.00	26
09 Jan 12	27.00000 +0.00	27.00	27.00	27.00	1
06 Jan 12	27.00000 +0.00	27.00	27.00	27.00	1
05 Jan 12	27.00000 -0.14	27.14	27.00	27.14	581
04 Jan 12	27.14000 +0.00	27.14	27.14	27.14	1
03 Jan 12	27.14000 +0.00	27.14	27.14	27.14	91
02 Jan 12	27.14000 +0.01	27.14	27.13	27.13	169
30 Dec 11	27.13000 +0.23	27.13	26.75	26.90	156
29 Dec 11	26.90000 +0.00	26.90	26.90	26.90	1
28 Dec 11	26.90000 +0.37	27.01	26.53	26.53	146
27 Dec 11	26.53000 +0.00	26.53	26.53	26.53	1
23 Dec 11	26.53000 +0.00	26.53	26.53	26.53	1
22 Dec 11	26.53000 +0.00	26.53	26.53	26.53	1
21 Dec 11	26.53000 +0.43	27.00	26.10	26.10	1,366
20 Dec 11	26.10000 +0.01	26.10	26.09	26.09	136
19 Dec 11	26.09000 -0.10	26.68	26.09	26.19	943
16 Dec 11	26.19000 +0.84	26.19	25.35	25.35	911
15 Dec 11	25.35000 +0.35	25.35	25.01	25.01	471
14 Dec 11	25.00000 +0.00	25.00	25.00	25.00	551
13 Dec 11	25.00000 +0.00	25.00	25.00	25.00	1,086
12 Dec 11	25.00000 +0.00	25.00	25.00	25.00	51
09 Dec 11	25.00000 +0.00	25.00	25.00	25.00	106
08 Dec 11	25.00000 -0.20	25.15	25.00	25.15	551
07 Dec 11	25.20000 +0.00	25.35	25.20	25.20	761
06 Dec 11	25.20000 +0.00	25.20	25.20	25.20	311
05 Dec 11	25.20000 +0.30	25.20	24.95	24.95	1,636
02 Dec 11	24.90000 +0.10	24.90	24.80	24.80	3,051
01 Dec 11	24.80000 +0.00	24.85	24.79	24.79	1,144
30 Nov 11	24.80000 +0.00	24.80	24.80	24.80	51
29 Nov 11	24.80000 +0.00	24.80	24.80	24.80	61
28 Nov 11	24.80000 +0.05	24.80	24.75	24.75	51
25 Nov 11	24.75000 +0.00	24.75	24.75	24.75	1
24 Nov 11	24.75000 +0.80	24.75	23.95	23.95	289
23 Nov 11	23.95000 -0.85	24.80	23.95	24.80	525
22 Nov 11	24.80000 +0.00	24.80	24.80	24.80	261
21 Nov 11	24.80000 +0.05	24.80	24.70	24.75	2,963
18 Nov 11	24.75000 +0.00	24.75	24.75	24.75	121
17 Nov 11	24.75000 +0.00	24.75	24.75	24.75	151
16 Nov 11	24.75000 -0.21	24.81	24.75	24.76	1,612
15 Nov 11	24.96000 +0.01	24.96	24.95	24.95	201
14 Nov 11	24.95000 -0.37	25.29	24.81	25.29	486
11 Nov 11	25.32000 -0.17	25.50	25.00	25.49	1,611
10 Nov 11	25.49000 -0.26	25.70	25.45	25.70	741
09 Nov 11	25.75000 -0.02	25.77	25.75	25.77	111
08 Nov 11	25.77000 +0.07	25.77	25.70	25.70	271
07 Nov 11	25.70000 -0.07	25.77	25.70	25.77	261
04 Nov 11	25.77000 +0.02	25.77	25.75	25.75	251
03 Nov 11	25.75000 +0.00	25.75	25.75	25.75	501
02 Nov 11	25.75000 +0.07	25.75	25.68	25.68	26
01 Nov 11	25.68000 -0.02	25.70	25.68	25.70	151
31 Oct 11	25.70000 +0.09	25.70	25.61	25.61	548
28 Oct 11	25.61000 -0.13	25.74	25.61	25.74	843
27 Oct 11	25.74000 +0.00	25.74	25.70	25.74	3,459
26 Oct 11	25.74000 +0.00	25.74	25.74	25.74	75
25 Oct 11	25.74000 +0.01	25.74	25.73	25.73	427
24 Oct 11	25.73000 +0.02	25.73	25.71	25.71	791
21 Oct 11	25.71000 -0.01	25.72	25.71	25.72	241
20 Oct 11	25.72000 +0.01	25.72	25.71	25.71	151
19 Oct 11	25.71000 +0.01	25.71	25.70	25.70	212
18 Oct 11	25.70000 +0.18	25.70	25.52	25.52	985
17 Oct 11	25.52000 +0.02	25.71	25.50	25.50	1,142
14 Oct 11	25.50000 -0.21	25.71	25.50	25.71	1,354
13 Oct 11	25.71000 +0.27	25.71	25.49	25.49	52,214
12 Oct 11	25.44000 +0.00	25.44	25.40	25.44	301
11 Oct 11	25.44000 -0.01	25.44	25.44	25.44	51
10 Oct 11	25.45000 +0.00	25.45	25.45	25.45	1
07 Oct 11	25.45000 +0.00	25.49	25.30	25.45	23,704
06 Oct 11	25.45000 +0.15	25.45	25.30	25.30	401
05 Oct 11	25.30000 -0.41	25.71	25.30	25.71	567
04 Oct 11	25.71000 +0.00	25.71	25.71	25.71	41
03 Oct 11	25.71000 +0.00	25.71	25.71	25.71	123
30 Sep 11	25.71000 -0.29	26.00	25.71	26.00	701
29 Sep 11	26.00000 +0.00	26.00	26.00	26.00	73,001
28 Sep 11	26.00000 +0.00	26.10	26.00	26.00	793
27 Sep 11	26.00000 +0.22	26.01	25.70	25.78	1,124
26 Sep 11	25.78000 +0.00	25.78	25.78	25.78	51
23 Sep 11	25.78000 +0.00	25.78	25.78	25.78	11
22 Sep 11	25.78000 +0.00	25.78	25.78	25.78	31
21 Sep 11	25.78000 +0.00	25.78	25.78	25.78	111
20 Sep 11	25.78000 +0.00	25.78	25.78	25.78	13
19 Sep 11	25.78000 +0.00	25.78	25.78	25.78	19
16 Sep 11	25.78000 +0.00	25.78	25.78	25.78	15
15 Sep 11	25.78000 +0.00	25.78	25.78	25.78	1
14 Sep 11	25.78000 +0.00	25.78	25.78	25.78	1
13 Sep 11	25.78000 +0.00	25.78	25.78	25.78	55
12 Sep 11	25.78000 +0.00	25.78	25.78	25.78	1
09 Sep 11	25.78000 +0.00	25.78	25.78	25.78	1
08 Sep 11	25.78000 +0.18	25.78	25.60	25.60	101
07 Sep 11	25.60000 +0.00	25.78	25.60	25.60	333
06 Sep 11	25.60000 -0.45	26.05	25.60	26.05	797
05 Sep 11	26.05000 -0.30	26.35	26.05	26.35	211
02 Sep 11	26.35000 +0.05	26.35	26.20	26.30	801
01 Sep 11	26.30000 +0.00	26.30	26.30	26.30	1
31 Aug 11	26.30000 +0.00	26.30	26.30	26.30	1
30 Aug 11	26.30000 +0.00	26.30	26.30	26.30	1
29 Aug 11	26.30000 -0.01	26.31	26.30	26.31	126
26 Aug 11	26.31000 +0.00	26.31	26.31	26.31	1
25 Aug 11	26.31000 +0.61	26.31	26.31	26.31	1
24 Aug 11	25.70000 -0.80	26.50	25.70	26.50	101
23 Aug 11	26.50000 +0.00	26.50	26.50	26.50	1
22 Aug 11	26.50000 +0.00	26.50	26.50	26.50	201
19 Aug 11	26.50000 -0.14	26.50	26.50	26.50	96
18 Aug 11	26.64000 +0.00	26.64	26.64	26.64	1
17 Aug 11	26.64000 -0.01	26.64	26.64	26.64	1
16 Aug 11	26.65000 +0.15	26.65	26.00	26.50	161
15 Aug 11	26.50000 +0.00	26.50	26.50	26.50	1
12 Aug 11	26.50000 +0.40	26.50	26.00	26.10	786
11 Aug 11	26.10000 +0.00	26.10	26.10	26.10	261
10 Aug 11	26.10000 +0.00	26.20	26.10	26.10	437
09 Aug 11	26.10000 +0.00	26.10	26.10	26.10	401
08 Aug 11	26.10000 -0.14	26.10	25.70	25.70	389
05 Aug 11	26.24000 -0.01	26.30	25.00	26.00	1,518
04 Aug 11	26.25000 -0.45	27.00	26.25	27.00	378
03 Aug 11	26.70000 -0.30	27.00	26.70	27.00	548
02 Aug 11	27.00000 -0.30	27.31	27.00	27.31	306
01 Aug 11	27.30000 -0.35	27.67	27.30	27.67	475
29 Jul 11	27.65000 +0.01	27.85	27.64	27.70	347
28 Jul 11	27.64000 +0.00	27.64	27.60	27.64	122
27 Jul 11	27.64000 +0.00	27.64	27.63	27.64	189
26 Jul 11	27.64000 +0.00	27.64	27.64	27.64	1
25 Jul 11	27.64000 +0.00	27.64	27.64	27.64	251
22 Jul 11	27.64000 +0.09	27.64	27.55	27.55	57
21 Jul 11	27.55000 +0.55	27.55	27.01	27.01	288
20 Jul 11	27.00000 +0.00	27.00	27.00	27.00	101
19 Jul 11	27.00000 +0.00	27.00	27.00	27.00	37
18 Jul 11	27.00000 -0.41	27.41	27.00	27.41	446
15 Jul 11	27.41000 +0.00	27.41	27.41	27.41	46
14 Jul 11	27.41000 +0.00	27.41	27.41	27.41	1
13 Jul 11	27.41000 +0.01	27.41	27.41	27.41	1
12 Jul 11	27.40000 -0.57	27.98	27.40	27.98	653
11 Jul 11	27.97000 -0.01	27.98	27.97	27.98	307
08 Jul 11	27.98000 +0.00	27.98	27.98	27.98	53
07 Jul 11	27.98000 -0.27	28.24	27.98	28.24	49
04 Jul 11	28.25000 +0.35	28.25	27.91	27.91	1,201
01 Jul 11	27.90000 -0.10	28.00	27.90	28.00	286
30 Jun 11	28.00000 +0.00	28.00	28.00	28.00	56
29 Jun 11	28.00000 +0.00	28.00	28.00	28.00	1
28 Jun 11	28.00000 -0.25	28.25	27.96	28.25	302
27 Jun 11	28.25000 +0.30	28.25	28.25	28.25	201
24 Jun 11	27.95000 +0.00	27.95	27.95	27.95	201
23 Jun 11	27.95000 +0.10	28.21	27.95	28.07	410
22 Jun 11	27.85000 -0.15	28.00	27.75	28.00	351
21 Jun 11	28.00000 +0.00	28.00	28.00	28.00	101
20 Jun 11	28.00000 -1.01	28.11	28.00	28.11	751
17 Jun 11	29.01000 +0.16	29.01	29.01	29.01	1
16 Jun 11	28.85000 -0.15	29.00	28.75	29.00	137
15 Jun 11	29.00000 +0.60	29.00	29.00	29.00	912
14 Jun 11	28.40000 +0.19	28.49	28.40	28.49	235
13 Jun 11	28.21000 +0.06	28.21	28.15	28.15	385
10 Jun 11	28.15000 +0.00	28.15	28.15	28.15	408
09 Jun 11	28.15000 +0.00	28.15	28.15	28.15	33
08 Jun 11	28.15000 +0.00	28.16	28.15	28.16	51
07 Jun 11	28.15000 -0.05	28.20	28.15	28.20	451
06 Jun 11	28.20000 +0.05	28.20	28.14	28.15	90
03 Jun 11	28.15000 +0.00	28.20	28.15	28.15	104
02 Jun 11	28.15000 +0.16	28.15	27.92	27.99	151
01 Jun 11	27.99000 +0.00	27.99	27.99	27.99	11
31 May 11	27.99000 +0.01	27.99	27.50	27.98	362
30 May 11	27.98000 -0.02	27.98	27.98	27.98	21
27 May 11	28.00000 +0.45	28.00	27.56	27.56	66
26 May 11	27.55000 +0.00	27.55	27.55	27.55	1
25 May 11	27.55000 +0.00	27.56	27.55	27.56	501
24 May 11	27.55000 -0.71	28.40	27.55	28.26	871
23 May 11	28.26000 -0.21	28.50	28.00	28.47	685
20 May 11	28.47000 -0.04	28.52	28.47	28.52	563
19 May 11	28.51000 +0.00	28.51	28.51	28.51	211
18 May 11	28.51000 +0.00	28.51	28.51	28.51	31
17 May 11	28.51000 +0.01	28.51	28.51	28.51	51
16 May 11	28.50000 +0.00	28.50	28.50	28.50	1
13 May 11	28.50000 +0.00	28.50	28.50	28.50	51
12 May 11	28.50000 +0.00	28.50	28.50	28.50	1
11 May 11	28.50000 -0.50	29.00	28.50	28.99	1,205
10 May 11	29.00000 -0.24	29.24	28.75	29.24	1,125
09 May 11	29.24000 +0.23	29.29	29.01	29.01	7,858
06 May 11	29.01000 +0.10	29.01	28.93	28.93	173
05 May 11	28.91000 +0.01	29.37	28.91	28.91	168
04 May 11	28.90000 +0.49	29.12	28.41	28.41	1,001
03 May 11	28.41000 +1.02	28.41	27.40	27.40	1,442
02 May 11	27.39000 +0.69	27.39	26.72	26.72	1,092
29 Apr 11	26.70000 +0.01	26.70	26.69	26.69	261
28 Apr 11	26.69000 +0.69	26.70	26.09	26.09	10,978
27 Apr 11	26.00000 +0.00	26.00	25.70	26.00	1,200
26 Apr 11	26.00000 +0.00	26.00	26.00	26.00	171
21 Apr 11	26.00000 +0.00	26.00	26.00	26.00	191
20 Apr 11	26.00000 +0.10	26.00	25.91	25.91	51
19 Apr 11	25.90000 +0.00	25.90	25.90	25.90	66
18 Apr 11	25.90000 -0.10	26.00	25.90	26.00	101
15 Apr 11	26.00000 +0.00	26.00	26.00	26.00	1
14 Apr 11	26.00000 +0.00	26.00	26.00	26.00	1
13 Apr 11	26.00000 +0.00	26.01	26.00	26.01	183
12 Apr 11	26.00000 +0.00	26.01	26.00	26.00	276
11 Apr 11	26.00000 +0.00	26.01	26.00	26.01	51
08 Apr 11	26.00000 -0.28	26.28	26.00	26.28	278
07 Apr 11	26.28000 -0.44	26.28	25.83	26.26	407
06 Apr 11	26.72000 +0.00	26.72	26.00	26.72	810
05 Apr 11	26.72000 -0.01	26.73	26.72	26.73	51
04 Apr 11	26.73000 -0.01	26.74	26.73	26.74	34
01 Apr 11	26.74000 +0.01	26.74	26.74	26.74	1
31 Mar 11	26.73000 +0.00	26.73	26.73	26.73	1
30 Mar 11	26.73000 +0.21	26.73	26.52	26.52	510
29 Mar 11	26.52000 +0.20	26.52	26.32	26.32	229
28 Mar 11	26.32000 +0.52	26.33	26.32	26.33	101
25 Mar 11	25.80000 -0.31	26.32	25.80	26.11	1,399
24 Mar 11	26.11000 +0.59	26.11	26.11	26.11	1
23 Mar 11	25.52000 -1.07	26.59	25.52	26.59	4,304
22 Mar 11	26.59000 +0.59	26.59	25.80	26.00	2,431
21 Mar 11	26.00000 +0.01	26.00	25.99	25.99	1,221
18 Mar 11	25.99000 +0.00	25.99	25.99	25.99	1
17 Mar 11	25.99000 -0.01	25.99	25.99	25.99	1
16 Mar 11	26.00000 -0.05	26.20	26.00	26.00	295
15 Mar 11	26.05000 -0.50	26.76	26.00	26.76	832
14 Mar 11	26.55000 -0.34	26.89	26.55	26.84	387
11 Mar 11	26.89000 +0.00	26.89	26.60	26.89	101
10 Mar 11	26.89000 +0.00	26.89	26.89	26.89	1
09 Mar 11	26.89000 -0.13	27.02	26.61	27.02	186
08 Mar 11	27.02000 +0.01	27.02	27.01	27.01	101
07 Mar 11	27.01000 +0.01	27.01	27.00	27.00	66
04 Mar 11	27.00000 -0.03	27.00	26.89	26.89	41
03 Mar 11	27.03000 +0.00	27.03	27.03	27.03	21
02 Mar 11	27.03000 +0.15	27.03	26.88	26.88	51
01 Mar 11	26.88000 -0.02	26.91	26.60	26.91	313
28 Feb 11	26.90000 -0.28	27.18	26.90	27.18	265
25 Feb 11	27.18000 -0.32	27.50	27.18	27.50	78
24 Feb 11	27.50000 +0.20	27.79	26.80	27.29	281
23 Feb 11	27.30000 +0.40	27.30	26.85	26.90	104
22 Feb 11	26.90000 -0.09	26.99	26.90	26.99	30
21 Feb 11	26.99000 -0.01	27.00	26.99	27.00	194
18 Feb 11	27.00000 +0.00	27.00	27.00	27.00	1
17 Feb 11	27.00000 +0.00	27.01	27.00	27.01	69
16 Feb 11	27.00000 +0.00	27.00	27.00	27.00	129
15 Feb 11	27.00000 -0.20	27.20	27.00	27.20	36
14 Feb 11	27.20000 +0.20	27.20	27.00	27.00	237
11 Feb 11	27.00000 +0.29	27.00	26.71	26.71	425
10 Feb 11	26.71000 +0.00	26.71	26.71	26.71	38
09 Feb 11	26.71000 -0.09	26.80	26.70	26.80	314
08 Feb 11	26.80000 -0.10	26.90	26.80	26.90	219
07 Feb 11	26.90000 -0.07	26.94	26.70	26.94	353
04 Feb 11	26.97000 +0.00	26.97	26.96	26.96	31
03 Feb 11	26.97000 +0.00	26.97	26.97	26.97	36
02 Feb 11	26.97000 -0.35	27.32	26.97	27.32	103
01 Feb 11	27.32000 +0.00	27.32	27.15	27.32	209
31 Jan 11	27.32000 -0.62	27.94	27.32	27.33	1,373
28 Jan 11	27.94000 +0.00	27.94	27.85	27.85	937
27 Jan 11	27.94000 +0.00	27.94	27.94	27.94	1
26 Jan 11	27.94000 -0.01	27.95	27.32	27.94	1,251
25 Jan 11	27.95000 +0.00	27.95	27.94	27.94	281
24 Jan 11	27.95000 +0.01	27.95	27.95	27.95	5
21 Jan 11	27.94000 +0.29	27.94	27.56	27.65	624
20 Jan 11	27.65000 +0.15	28.87	27.56	27.56	1,836
19 Jan 11	27.50000 +0.00	27.50	26.73	27.49	86
18 Jan 11	27.50000 +0.50	27.50	27.00	27.00	411
17 Jan 11	27.00000 -0.04	27.35	26.85	27.35	1,101
14 Jan 11	27.04000 +0.00	27.04	27.04	27.04	1
13 Jan 11	27.04000 +0.18	27.04	26.86	26.86	6
12 Jan 11	26.86000 +1.15	28.07	25.91	25.91	1,782
11 Jan 11	25.71000 -0.29	26.00	25.71	26.00	201
10 Jan 11	26.00000 +0.00	26.00	25.50	26.00	421
07 Jan 11	26.00000 +0.50	26.00	25.49	25.55	636
06 Jan 11	25.50000 -1.36	26.99	25.50	26.87	2,768
05 Jan 11	26.86000 +0.74	26.86	26.13	26.13	331
04 Jan 11	26.12000 -0.33	26.47	26.12	26.47	141
03 Jan 11	26.45000 -0.01	26.45	26.45	26.45	1
31 Dec 10	26.46000 +0.54	26.46	25.92	25.92	196
30 Dec 10	25.92000 +0.02	26.00	25.91	25.91	125
29 Dec 10	25.90000 +0.00	26.00	25.90	25.90	189
28 Dec 10	25.90000 +0.09	26.00	25.82	25.82	131
27 Dec 10	25.81000 -0.19	26.00	25.81	26.00	66
24 Dec 10	26.00000 +0.00	26.00	26.00	26.00	42
23 Dec 10	26.00000 +0.00	26.00	26.00	26.00	118
22 Dec 10	26.00000 +0.00	26.00	25.81	26.00	203
21 Dec 10	26.00000 -0.18	26.19	25.70	26.18	805
20 Dec 10	26.18000 +0.64	26.18	25.50	25.55	326
17 Dec 10	25.54000 +0.39	25.54	25.17	25.18	286
16 Dec 10	25.15000 +0.10	25.15	25.15	25.15	326
15 Dec 10	25.05000 +0.39	25.05	24.67	24.67	1,307
14 Dec 10	24.66000 -0.13	24.82	24.66	24.79	194
13 Dec 10	24.79000 +0.09	24.79	24.70	24.70	199
10 Dec 10	24.70000 -0.05	24.76	24.38	24.74	662
09 Dec 10	24.75000 +0.65	24.75	24.11	24.11	379
08 Dec 10	24.10000 +0.04	24.11	24.06	24.06	320
07 Dec 10	24.06000 -0.29	24.64	24.06	24.35	345
06 Dec 10	24.35000 +0.40	24.35	23.96	23.96	1,217
03 Dec 10	23.95000 +0.78	24.35	23.18	23.18	1,818
02 Dec 10	23.17000 +0.76	23.17	22.41	22.41	810
01 Dec 10	22.41000 +0.12	22.41	22.25	22.29	561
30 Nov 10	22.29000 +0.26	22.36	22.04	22.04	574
29 Nov 10	22.03000 +0.03	22.36	22.03	22.36	406
26 Nov 10	22.00000 +0.50	22.00	21.90	21.99	74,512
25 Nov 10	21.50000 +0.19	21.50	21.26	21.31	26,239
24 Nov 10	21.31000 -0.09	21.41	21.26	21.41	141
23 Nov 10	21.40000 -0.13	21.53	21.40	21.53	201
22 Nov 10	21.53000 +0.53	21.53	21.11	21.35	1,528
19 Nov 10	21.00000 +0.00	21.17	21.00	21.17	276
18 Nov 10	21.00000 +0.00	21.00	21.00	21.00	69
17 Nov 10	21.00000 -0.18	21.18	21.00	21.18	3,175
16 Nov 10	21.18000 -0.17	21.35	20.90	21.35	195
15 Nov 10	21.35000 +0.00	21.35	21.35	21.35	1
12 Nov 10	21.35000 -0.22	21.57	21.33	21.57	509
11 Nov 10	21.57000 +0.00	21.57	21.57	21.57	151
10 Nov 10	21.57000 +0.05	21.57	21.48	21.52	1,396
09 Nov 10	21.52000 +0.07	21.52	21.45	21.45	141
08 Nov 10	21.45000 -0.05	21.60	21.45	21.51	881
05 Nov 10	21.50000 +0.00	21.83	21.00	21.51	3,138
04 Nov 10	21.50000 +0.00	21.61	21.30	21.50	10,096
03 Nov 10	21.50000 +0.05	21.51	21.50	21.51	3,313
02 Nov 10	21.45000 -0.16	21.61	21.20	21.61	2,059
01 Nov 10	21.61000 +0.01	21.61	21.60	21.60	101
29 Oct 10	21.60000 +0.00	21.60	21.60	21.60	1
28 Oct 10	21.60000 +0.10	21.60	21.49	21.50	184
27 Oct 10	21.50000 -0.20	21.70	21.38	21.70	557
26 Oct 10	21.70000 -0.04	21.80	21.68	21.75	748
25 Oct 10	21.74000 +0.00	21.74	21.74	21.74	1
22 Oct 10	21.74000 +0.00	21.74	21.74	21.74	56
21 Oct 10	21.74000 +0.03	22.00	21.74	21.75	265
20 Oct 10	21.71000 -0.29	22.00	21.70	21.99	705
19 Oct 10	22.00000 +0.00	22.00	21.99	21.99	101
18 Oct 10	22.00000 +0.30	22.00	21.71	21.71	3,215
15 Oct 10	21.70000 -0.30	22.00	21.70	21.99	121
14 Oct 10	22.00000 +0.00	22.00	21.99	21.99	47
13 Oct 10	22.00000 +0.15	22.00	21.90	21.90	134
12 Oct 10	21.85000 -0.65	22.50	21.40	22.50	2,878
11 Oct 10	22.50000 +0.20	22.50	22.31	22.31	787
08 Oct 10	22.30000 -0.72	23.02	22.26	23.02	3,840
07 Oct 10	23.02000 -0.03	23.03	22.85	23.00	485
06 Oct 10	23.05000 +0.05	23.09	23.05	23.09	126
05 Oct 10	23.00000 -0.24	23.20	23.00	23.19	1,106
04 Oct 10	23.24000 -0.11	23.24	23.24	23.24	471
01 Oct 10	23.35000 +0.00	23.35	23.34	23.34	491
30 Sep 10	23.35000 -0.04	23.40	23.35	23.40	18
29 Sep 10	23.39000 +0.19	23.74	23.00	23.40	7,493
28 Sep 10	23.20000 +0.05	23.20	22.99	23.16	613
27 Sep 10	23.15000 +0.64	23.15	22.70	22.70	1,901
24 Sep 10	22.51000 -0.49	23.00	22.51	23.00	301
23 Sep 10	23.00000 +0.00	23.00	23.00	23.00	1
22 Sep 10	23.00000 +0.00	23.00	23.00	23.00	251
21 Sep 10	23.00000 -0.02	23.25	23.00	23.25	495
20 Sep 10	23.02000 +0.66	23.02	22.36	22.36	347
17 Sep 10	22.36000 +0.11	22.36	22.24	22.24	29
16 Sep 10	22.25000 -0.01	22.26	22.25	22.26	23
15 Sep 10	22.26000 +0.26	22.26	22.26	22.26	1
14 Sep 10	22.00000 -0.25	22.25	22.00	22.25	126
13 Sep 10	22.25000 +0.41	22.36	21.40	21.91	3,055
10 Sep 10	21.84000 +0.00	21.85	21.84	21.85	31
09 Sep 10	21.84000 +0.01	21.84	21.83	21.83	451
08 Sep 10	21.83000 -0.05	21.83	21.83	21.83	1
07 Sep 10	21.88000 -0.37	22.25	21.50	22.25	246
06 Sep 10	22.25000 +0.04	22.36	22.20	22.20	566
03 Sep 10	22.21000 +0.00	22.21	22.21	22.21	1
02 Sep 10	22.21000 +0.01	22.21	22.21	22.21	1
01 Sep 10	22.20000 -0.28	22.48	22.20	22.48	89
31 Aug 10	22.48000 -0.39	22.87	21.25	22.87	1,162
30 Aug 10	22.87000 +0.00	22.87	22.87	22.87	8
27 Aug 10	22.87000 +0.21	22.87	22.66	22.66	41
26 Aug 10	22.66000 +0.01	22.66	22.66	22.66	1
25 Aug 10	22.65000 -0.22	22.87	22.65	22.87	65
24 Aug 10	22.87000 +0.00	22.87	22.87	22.87	1
23 Aug 10	22.87000 -0.13	22.87	22.87	22.87	1
20 Aug 10	23.00000 +0.01	23.00	22.99	22.99	151
19 Aug 10	22.99000 +0.00	22.99	22.99	22.99	1
18 Aug 10	22.99000 -0.01	22.99	22.99	22.99	1
17 Aug 10	23.00000 +0.00	23.00	23.00	23.00	48
16 Aug 10	23.00000 +0.00	23.00	23.00	23.00	1
13 Aug 10	23.00000 -0.17	23.01	22.00	23.01	1,271
12 Aug 10	23.17000 -0.10	23.28	23.17	23.27	197
11 Aug 10	23.27000 +0.00	23.27	23.27	23.27	1
10 Aug 10	23.27000 -0.01	23.27	23.27	23.27	1
09 Aug 10	23.28000 +0.01	23.28	23.27	23.27	266
06 Aug 10	23.27000 -0.02	23.27	23.27	23.27	51
05 Aug 10	23.29000 +0.23	23.29	23.07	23.07	65
04 Aug 10	23.06000 +0.01	23.06	23.05	23.05	101
03 Aug 10	23.05000 +0.00	23.05	23.05	23.05	1
02 Aug 10	23.05000 +0.04	23.05	23.05	23.05	191
30 Jul 10	23.01000 +0.01	23.01	23.01	23.01	1
29 Jul 10	23.00000 +0.00	23.00	22.58	22.98	258
28 Jul 10	23.00000 -1.09	24.10	22.36	24.09	2,551
27 Jul 10	24.09000 +0.09	24.10	24.09	24.10	91
26 Jul 10	24.00000 +0.00	24.15	24.00	24.00	2,001
23 Jul 10	24.00000 +0.00	24.00	23.98	23.98	251
22 Jul 10	24.00000 +0.00	24.00	23.99	23.99	76
21 Jul 10	24.00000 +0.00	24.00	23.99	23.99	51
20 Jul 10	24.00000 +0.00	24.00	24.00	24.00	101
19 Jul 10	24.00000 +0.00	24.00	24.00	24.00	169
16 Jul 10	24.00000 +0.00	24.00	23.99	23.99	51
15 Jul 10	24.00000 +0.00	24.00	23.99	23.99	201
14 Jul 10	24.00000 +0.00	24.00	23.99	23.99	101
13 Jul 10	24.00000 +0.00	24.00	24.00	24.00	50
12 Jul 10	24.00000 +0.00	24.00	24.00	24.00	50
09 Jul 10	24.00000 -0.20	24.20	24.00	24.20	246
08 Jul 10	24.20000 +0.20	24.20	24.00	24.00	730
07 Jul 10	24.00000 -0.20	24.00	24.00	24.00	633
06 Jul 10	24.20000 +0.17	24.25	23.90	24.25	826
05 Jul 10	24.03000 +0.01	24.03	24.03	24.03	1
02 Jul 10	24.02000 +0.00	24.03	24.02	24.02	600
01 Jul 10	24.02000 +0.02	24.02	23.99	23.99	401
30 Jun 10	24.00000 +0.89	24.00	23.12	23.12	751
29 Jun 10	23.11000 +0.00	23.12	23.11	23.11	244
28 Jun 10	23.11000 -0.01	23.14	23.11	23.12	69
25 Jun 10	23.12000 +0.01	23.12	23.12	23.12	1
24 Jun 10	23.11000 +0.11	23.14	23.01	23.01	141
23 Jun 10	23.00000 +0.43	23.00	22.43	22.57	7,536
22 Jun 10	22.57000 +0.21	22.57	22.36	22.36	144
21 Jun 10	22.36000 +0.00	22.36	22.36	22.36	1
18 Jun 10	22.36000 +0.00	22.36	22.36	22.36	51
17 Jun 10	22.36000 +0.37	22.36	21.99	22.00	156
16 Jun 10	21.99000 +0.03	21.99	21.96	21.96	36
15 Jun 10	21.96000 +0.23	21.96	21.96	21.96	86
14 Jun 10	21.73000 +0.00	21.73	21.73	21.73	47
11 Jun 10	21.73000 +0.23	21.73	21.61	21.61	83
10 Jun 10	21.50000 +0.00	21.50	21.50	21.50	26
09 Jun 10	21.50000 +0.15	21.50	21.35	21.35	101
08 Jun 10	21.35000 +0.00	21.35	21.35	21.35	51
07 Jun 10	21.35000 +0.35	21.35	21.10	21.10	323
04 Jun 10	21.00000 +0.00	21.00	21.00	21.00	151
03 Jun 10	21.00000 +0.40	21.00	20.65	20.65	231
02 Jun 10	20.60000 +0.06	20.60	20.54	20.54	6,154
01 Jun 10	20.54000 +0.02	20.54	20.53	20.53	51
31 May 10	20.52000 -0.02	20.54	20.52	20.54	276
28 May 10	20.54000 +0.18	20.54	20.36	20.36	1
27 May 10	20.36000 +0.01	20.36	20.36	20.36	1
26 May 10	20.35000 +0.00	20.35	20.35	20.35	1
25 May 10	20.35000 +0.00	20.35	20.35	20.35	1
24 May 10	20.35000 +0.05	20.35	20.35	20.35	1
21 May 10	20.30000 -0.06	20.35	20.30	20.35	46
20 May 10	20.36000 +0.06	20.36	20.31	20.31	36
19 May 10	20.30000 -0.05	20.35	20.30	20.35	5,031
18 May 10	20.35000 +0.05	20.35	20.30	20.30	31
17 May 10	20.30000 +0.05	20.30	20.30	20.30	201
14 May 10	20.25000 +0.00	20.25	20.25	20.25	1
13 May 10	20.25000 +0.00	20.25	20.25	20.25	2
12 May 10	20.25000 +0.01	20.25	20.25	20.25	15
11 May 10	20.24000 +0.00	20.24	20.24	20.24	1
10 May 10	20.24000 +0.00	20.24	20.24	20.24	1
07 May 10	20.24000 +0.00	20.24	20.24	20.24	1
06 May 10	20.24000 +0.00	20.24	20.24	20.24	1
05 May 10	20.24000 +0.00	20.24	20.24	20.24	101
04 May 10	20.24000 +0.00	20.24	20.24	20.24	36
03 May 10	20.24000 +0.01	20.24	20.24	20.24	51
30 Apr 10	20.23000 +0.00	20.23	20.23	20.23	1
29 Apr 10	20.23000 +0.00	20.23	20.23	20.23	1
28 Apr 10	20.23000 +0.00	20.23	20.23	20.23	45
27 Apr 10	20.23000 +0.00	20.23	20.23	20.23	1
26 Apr 10	20.23000 +0.00	20.23	20.23	20.23	1
23 Apr 10	20.23000 +0.00	20.23	20.23	20.23	1
22 Apr 10	20.23000 +0.00	20.23	20.23	20.23	1
21 Apr 10	20.23000 +0.00	20.23	20.23	20.23	1
20 Apr 10	20.23000 +0.00	20.23	20.23	20.23	1
19 Apr 10	20.23000 +0.00	20.23	20.23	20.23	1
16 Apr 10	20.23000 +0.00	20.23	20.23	20.23	1
15 Apr 10	20.23000 +0.00	20.23	20.23	20.23	1
14 Apr 10	20.23000 +0.00	20.23	20.23	20.23	1
13 Apr 10	20.23000 +0.00	20.23	20.23	20.23	1
12 Apr 10	20.23000 +0.00	20.23	20.23	20.23	1
09 Apr 10	20.23000 +0.18	20.23	20.23	20.23	101
08 Apr 10	20.05000 +0.00	20.05	20.05	20.05	1
07 Apr 10	20.05000 +0.00	20.05	20.05	20.05	1
06 Apr 10	20.05000 +0.03	20.05	20.05	20.05	161
01 Apr 10	20.02000 +0.00	20.02	20.02	20.02	1
31 Mar 10	20.02000 +0.00	20.02	20.02	20.02	99
30 Mar 10	20.02000 +0.01	20.02	20.02	20.02	1
29 Mar 10	20.01000 +0.00	20.01	20.01	20.01	64
26 Mar 10	20.01000 +0.00	20.01	20.01	20.01	901
25 Mar 10	20.01000 -0.23	20.01	20.01	20.01	450
24 Mar 10	20.24000 +0.00	20.24	20.24	20.24	1
23 Mar 10	20.24000 -0.01	20.24	20.24	20.24	220
22 Mar 10	20.25000 +0.00	20.25	20.25	20.25	91
19 Mar 10	20.25000 +0.00	20.25	20.25	20.25	25
18 Mar 10	20.25000 +0.00	20.25	20.25	20.25	33
17 Mar 10	20.25000 +0.00	20.25	20.25	20.25	55
16 Mar 10	20.25000 +0.00	20.25	20.25	20.25	38
15 Mar 10	20.25000 +0.00	20.25	20.25	20.25	156
12 Mar 10	20.25000 +0.00	20.25	20.25	20.25	94
11 Mar 10	20.25000 +0.00	20.25	20.25	20.25	46
10 Mar 10	20.25000 +0.00	20.25	20.25	20.25	1
09 Mar 10	20.25000 +0.00	20.25	20.25	20.25	1
08 Mar 10	20.25000 +0.00	20.25	20.25	20.25	1
05 Mar 10	20.25000 +0.00	20.25	20.25	20.25	1
04 Mar 10	20.25000 +0.00	20.25	20.25	20.25	581
03 Mar 10	20.25000 +0.00	20.25	20.25	20.25	1
02 Mar 10	20.25000 +0.00	20.25	20.25	20.25	1
01 Mar 10	20.25000 +0.00	20.25	20.25	20.25	1
26 Feb 10	20.25000 +0.00	20.25	20.25	20.25	1
25 Feb 10	20.25000 +0.00	20.25	20.25	20.25	1
24 Feb 10	20.25000 +0.00	20.25	20.25	20.25	1
23 Feb 10	20.25000 +0.01	20.25	20.25	20.25	1
22 Feb 10	20.24000 -0.16	20.24	20.24	20.24	561
19 Feb 10	20.40000 +0.13	20.40	20.40	20.40	201
18 Feb 10	20.27000 +0.00	20.27	20.27	20.27	57
17 Feb 10	20.27000 +0.00	20.27	20.27	20.27	70
16 Feb 10	20.27000 -0.06	20.27	20.27	20.27	370
15 Feb 10	20.33000 +0.00	20.33	20.33	20.33	1
12 Feb 10	20.33000 +0.00	20.33	20.33	20.33	251
11 Feb 10	20.33000 +0.06	20.33	20.33	20.33	51
10 Feb 10	20.27000 +0.00	20.27	20.27	20.27	1
09 Feb 10	20.27000 +0.01	20.27	20.27	20.27	101
08 Feb 10	20.26000 +0.00	20.26	20.26	20.26	81
05 Feb 10	20.26000 +0.01	20.26	20.26	20.26	1
04 Feb 10	20.25000 +0.00	20.25	20.25	20.25	151
03 Feb 10	20.25000 +0.00	20.25	20.25	20.25	251
02 Feb 10	20.25000 +0.00	20.25	20.25	20.25	1
01 Feb 10	20.25000 +0.00	20.25	20.25	20.25	71
29 Jan 10	20.25000 +0.00	20.25	20.25	20.25	81
28 Jan 10	20.25000 +0.00	20.25	20.25	20.25	474
27 Jan 10	20.25000 -0.01	20.25	20.25	20.25	191
26 Jan 10	20.26000 +0.00	20.26	20.26	20.26	1
25 Jan 10	20.26000 +0.24	20.26	20.26	20.26	159
22 Jan 10	20.02000 +0.00	20.02	20.02	20.02	1
21 Jan 10	20.02000 +0.00	20.02	20.02	20.02	1
20 Jan 10	20.02000 +0.00	20.02	20.02	20.02	51
19 Jan 10	20.02000 +0.02	20.02	20.02	20.02	1
18 Jan 10	20.00000 +0.00	20.00	20.00	20.00	133
15 Jan 10	20.00000 -0.88	20.00	20.00	20.00	269
14 Jan 10	20.88000 +0.00	20.88	20.88	20.88	103
13 Jan 10	20.88000 +0.38	20.88	20.88	20.88	281
12 Jan 10	20.50000 +0.75	20.50	20.50	20.50	301
11 Jan 10	19.75000 +0.16	19.75	19.75	19.75	101
08 Jan 10	19.59000 +0.14	19.59	19.59	19.59	651
07 Jan 10	19.45000 +0.00	19.45	19.45	19.45	1
06 Jan 10	19.45000 +0.00	19.45	19.45	19.45	1
05 Jan 10	19.45000 +0.00	19.45	19.45	19.45	31
04 Jan 10	19.45000 +0.00	19.45	19.45	19.45	1
31 Dec 09	19.45000 +0.01	19.45	19.45	19.45	1
30 Dec 09	19.44000 +0.00	19.44	19.44	19.44	71
29 Dec 09	19.44000 +0.00	19.44	19.44	19.44	1
28 Dec 09	19.44000 +0.00	19.44	19.44	19.44	27