FUNDMANAGER.co.uk

Foncière Inéa SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	31.40000 +0.10	31.40	31.10	31.30	211
19 Oct 26	31.30000 -0.10	31.30	30.90	31.00	737
16 Oct 26	31.40000 +0.10	31.40	31.10	31.30	245
15 Oct 26	31.30000 +0.40	31.40	30.90	30.90	100
14 Oct 26	30.90000 +0.00	31.00	30.90	30.90	385
13 Oct 26	30.90000 -0.30	31.20	30.90	31.20	69
12 Oct 26	31.20000 +0.10	31.20	31.00	31.10	127
09 Oct 26	31.10000 +0.10	31.30	31.00	31.00	96
08 Oct 26	31.00000 +0.00	31.40	31.00	31.00	1,763
07 Oct 26	31.00000 -0.40	31.30	31.00	31.30	1,090
06 Oct 26	31.40000 -0.10	31.50	31.00	31.40	173
05 Oct 26	31.50000 -0.20	31.70	31.00	31.70	959
02 Oct 26	31.70000 +0.30	31.70	31.20	31.30	369
01 Oct 26	31.40000 -0.30	31.60	31.00	31.60	1,721
30 Sep 26	31.70000 +0.00	31.70	31.30	31.70	167
29 Sep 26	31.70000 +0.00	31.80	31.50	31.60	107
28 Sep 26	31.70000 +0.00	31.80	31.50	31.60	428
25 Sep 26	31.70000 +0.00	31.70	31.30	31.60	92
24 Sep 26	31.70000 -0.10	31.80	31.50	31.80	108
23 Sep 26	31.80000 +0.20	31.80	31.50	31.60	284
22 Sep 26	31.60000 -0.10	31.60	31.60	31.60	51
21 Sep 26	31.70000 +0.10	31.70	31.10	31.60	402
18 Sep 26	31.60000 -0.10	31.70	31.00	31.70	299
17 Sep 26	31.70000 -0.10	31.80	31.10	31.80	1,322
16 Sep 26	31.80000 +0.00	31.80	31.80	31.80	5
15 Sep 26	31.80000 -0.10	31.90	31.30	31.90	425
14 Sep 26	31.90000 -0.10	31.90	31.90	31.90	52
11 Sep 26	32.00000 +0.10	32.00	31.50	31.90	52
10 Sep 26	31.90000 +0.00	31.90	31.50	31.70	166
09 Sep 26	31.90000 -0.20	32.10	31.90	32.10	86
08 Sep 26	32.10000 +0.00	32.20	31.50	32.00	382
07 Sep 26	32.10000 -0.20	32.50	31.20	32.30	1,428
04 Sep 26	32.30000 -0.50	32.80	31.90	32.80	694
03 Sep 26	32.80000 +0.00	32.90	32.70	32.80	69
02 Sep 26	32.80000 +0.10	32.80	32.60	32.70	152
01 Sep 26	32.70000 -0.10	32.80	32.50	32.80	104
31 Aug 26	32.80000 +0.00	32.80	32.80	32.80	9
28 Aug 26	32.80000 +0.10	32.80	32.60	32.70	504
27 Aug 26	32.70000 -0.20	32.90	32.60	32.70	193
26 Aug 26	32.90000 -0.10	33.00	32.40	33.00	360
25 Aug 26	33.00000 +0.00	33.00	32.80	32.90	170
24 Aug 26	33.00000 +0.80	33.00	32.20	32.20	325
21 Aug 26	32.20000 +0.30	32.30	31.90	31.90	316
20 Aug 26	31.90000 -0.40	32.20	31.90	32.20	85
19 Aug 26	32.30000 -0.20	33.00	31.40	32.50	1,818
18 Aug 26	32.50000 +0.00	32.70	32.50	32.50	14
17 Aug 26	32.50000 -0.10	32.80	32.50	32.60	165
14 Aug 26	32.60000 +0.00	32.60	32.60	32.60	44
13 Aug 26	32.60000 -0.20	32.70	32.50	32.50	396
12 Aug 26	32.80000 +0.00	32.80	32.50	32.80	103
11 Aug 26	32.80000 +0.00	32.80	32.70	32.80	32
10 Aug 26	32.80000 +0.10	32.80	32.50	32.50	304
07 Aug 26	32.70000 -0.30	32.90	32.50	32.90	480
06 Aug 26	33.00000 +0.00	33.10	32.80	32.80	140
05 Aug 26	33.00000 +0.00	33.00	32.50	32.80	143
04 Aug 26	33.00000 -0.20	33.20	32.00	33.20	1,472
03 Aug 26	33.20000 +0.00	33.20	33.10	33.20	143
31 Jul 26	33.20000 +0.00	33.20	33.00	33.20	84
30 Jul 26	33.20000 +0.10	33.20	33.10	33.10	26
29 Jul 26	33.10000 +0.00	33.10	33.10	33.10	1
28 Jul 26	33.10000 +0.00	33.20	32.90	33.10	82
27 Jul 26	33.10000 -0.10	33.20	32.90	33.20	146
24 Jul 26	33.20000 -0.10	33.80	33.10	33.30	815
23 Jul 26	33.30000 +0.00	33.40	32.80	33.30	285
22 Jul 26	33.30000 +0.00	33.30	33.30	33.30	5
21 Jul 26	33.30000 -0.20	33.70	33.30	33.50	144
20 Jul 26	33.50000 +0.90	33.80	32.40	32.40	529
17 Jul 26	32.60000 +0.00	33.00	32.60	32.60	316
16 Jul 26	32.60000 +0.10	32.80	32.50	32.50	133
15 Jul 26	32.50000 +0.00	32.50	32.50	32.50	2
14 Jul 26	32.50000 +0.00	32.50	32.50	32.50	12
13 Jul 26	32.50000 -0.50	32.90	32.30	32.90	221
10 Jul 26	33.00000 -0.30	33.70	32.70	33.30	228
09 Jul 26	33.30000 -0.30	33.40	32.90	33.00	124
08 Jul 26	33.60000 +0.60	33.60	33.00	33.00	77
07 Jul 26	33.00000 -0.10	33.10	33.00	33.10	64
06 Jul 26	33.10000 +0.60	33.10	32.70	32.70	490
03 Jul 26	32.50000 -0.10	32.70	32.50	32.60	63
02 Jul 26	32.60000 -0.20	32.70	32.30	32.70	141
01 Jul 26	32.80000 +0.10	32.80	32.10	32.50	558
30 Jun 26	32.70000 -0.10	33.00	31.70	32.80	1,515
29 Jun 26	32.80000 -0.10	32.80	32.80	32.80	11
26 Jun 26	32.90000 +0.20	32.90	32.70	32.70	13
25 Jun 26	32.70000 +0.10	32.70	32.70	32.70	34
24 Jun 26	32.60000 -0.20	32.80	32.60	32.60	172
23 Jun 26	32.80000 +0.00	32.80	32.70	32.70	17
22 Jun 26	32.80000 +0.00	32.80	32.60	32.80	52
19 Jun 26	32.80000 +0.00	33.00	32.30	32.80	439
18 Jun 26	32.80000 -0.20	32.90	32.30	32.90	796
17 Jun 26	33.00000 +0.10	33.00	32.90	32.90	122
16 Jun 26	32.90000 -0.10	32.90	32.80	32.90	371
15 Jun 26	33.00000 +0.00	33.00	32.80	33.00	138
12 Jun 26	33.00000 +0.00	33.00	32.90	32.90	94
11 Jun 26	33.00000 +0.00	33.00	32.60	32.80	577
10 Jun 26	33.00000 -0.10	33.10	32.80	33.10	581
09 Jun 26	33.10000 +0.00	33.10	32.70	33.10	377
08 Jun 26	33.10000 +0.20	33.10	32.70	32.80	375
05 Jun 26	32.90000 -0.10	33.00	32.80	33.00	309
04 Jun 26	33.00000 +0.00	33.00	32.70	33.00	548
03 Jun 26	33.00000 -0.30	33.30	33.00	33.30	409
02 Jun 26	33.30000 +0.10	33.70	33.20	33.20	106
01 Jun 26	33.20000 -1.30	34.40	33.20	34.40	843
29 May 26	34.50000 -0.20	34.70	33.70	34.60	666
28 May 26	34.70000 -0.10	35.00	34.70	34.90	169
27 May 26	34.80000 -0.40	35.00	33.50	33.50	2,517
26 May 26	35.20000 -1.10	36.90	33.60	33.60	2,910
25 May 26	36.30000 +0.60	36.90	35.70	36.00	1,802
22 May 26	35.70000 +0.10	35.70	35.60	35.60	868
21 May 26	35.60000 +0.00	35.70	35.60	35.70	1,030
20 May 26	35.60000 +0.20	35.70	35.40	35.40	1,528
19 May 26	35.40000 +0.40	35.60	34.90	35.20	6,919
18 May 26	35.00000 +0.00	35.20	34.80	35.20	731
15 May 26	35.00000 -0.20	35.20	35.00	35.20	33
14 May 26	35.20000 +0.20	35.30	35.20	35.30	250
13 May 26	35.00000 +0.00	35.10	34.80	34.80	210
12 May 26	35.00000 +0.00	35.00	34.80	35.00	158
11 May 26	35.00000 +0.20	35.00	34.80	34.80	197
08 May 26	34.80000 -0.20	35.00	34.80	35.00	1,656
07 May 26	35.00000 -0.10	35.10	34.90	35.10	147
06 May 26	35.10000 +0.10	35.10	34.70	35.00	171
05 May 26	35.00000 +0.00	35.00	34.70	34.90	113
04 May 26	35.00000 +0.00	35.00	34.60	35.00	415
30 Apr 26	35.00000 +0.00	35.00	34.80	34.80	20
29 Apr 26	35.00000 +0.00	35.10	34.50	35.10	353
28 Apr 26	35.00000 +0.00	35.00	35.00	35.00	301
27 Apr 26	35.00000 +0.00	35.30	35.00	35.00	58
24 Apr 26	35.00000 +0.00	35.00	35.00	35.00	55
23 Apr 26	35.00000 +0.10	35.00	34.60	35.00	102
22 Apr 26	34.90000 +0.20	35.00	34.60	34.90	289
21 Apr 26	34.70000 +0.30	34.90	34.50	34.50	225
20 Apr 26	34.40000 +0.40	34.70	34.00	34.00	125
17 Apr 26	34.00000 -0.30	34.70	34.00	34.70	270
16 Apr 26	34.30000 +0.20	34.30	34.00	34.20	367
15 Apr 26	34.10000 -0.50	34.60	33.60	34.60	796
14 Apr 26	34.60000 +0.00	34.80	34.60	34.60	35
13 Apr 26	34.60000 -0.10	34.90	34.20	34.70	802
10 Apr 26	34.70000 -0.30	35.30	34.70	35.00	116
09 Apr 26	35.00000 +0.00	35.00	34.70	35.00	122
08 Apr 26	35.00000 +0.10	35.00	35.00	35.00	205
07 Apr 26	34.90000 -0.10	35.00	34.90	35.00	159
02 Apr 26	35.00000 +0.10	35.00	34.40	34.80	360
01 Apr 26	34.90000 +0.10	34.90	34.60	34.80	691
31 Mar 26	34.80000 +0.30	34.80	34.40	34.80	551
30 Mar 26	34.50000 -0.20	34.80	34.20	34.70	564
27 Mar 26	34.70000 +0.00	34.90	34.50	34.70	208
26 Mar 26	34.70000 +0.00	34.80	34.30	34.70	570
25 Mar 26	34.70000 +0.00	34.80	34.70	34.70	89
24 Mar 26	34.70000 +0.20	34.70	34.50	34.50	465
23 Mar 26	34.50000 +0.00	34.80	34.00	34.50	344
20 Mar 26	34.50000 -0.20	34.70	34.00	34.10	451
19 Mar 26	34.70000 -0.10	34.80	34.10	34.60	277
18 Mar 26	34.80000 +0.00	34.80	34.40	34.80	451
17 Mar 26	34.80000 +0.00	34.80	34.70	34.80	29
16 Mar 26	34.80000 +0.00	34.90	34.20	34.20	538
13 Mar 26	34.80000 +0.00	34.90	34.50	34.70	152
12 Mar 26	34.80000 +0.30	34.80	34.30	34.60	332
11 Mar 26	34.50000 +0.00	34.50	34.30	34.40	96
10 Mar 26	34.50000 +0.20	34.60	34.30	34.60	36
09 Mar 26	34.30000 -0.40	34.60	33.80	34.60	667
06 Mar 26	34.70000 -0.10	34.90	34.30	34.80	567
05 Mar 26	34.80000 +0.30	34.90	34.00	34.50	1,283
04 Mar 26	34.50000 +0.00	34.50	34.10	34.50	355
03 Mar 26	34.50000 -0.50	35.00	34.10	35.00	510
02 Mar 26	35.00000 +0.00	35.00	34.50	35.00	471
27 Feb 26	35.00000 +0.10	35.00	34.80	34.80	220
26 Feb 26	34.90000 +0.00	35.00	34.80	34.80	465
25 Feb 26	34.90000 +0.20	35.00	34.70	34.80	316
24 Feb 26	34.70000 +0.20	34.70	34.00	34.30	985
23 Feb 26	34.50000 +0.10	34.50	34.00	34.40	614
20 Feb 26	34.40000 +0.10	34.40	33.80	34.20	282
19 Feb 26	34.30000 +0.10	34.30	34.00	34.10	359
18 Feb 26	34.20000 +0.00	34.30	33.70	34.10	524
17 Feb 26	34.20000 +0.50	34.20	33.90	34.00	322
16 Feb 26	33.70000 -0.20	34.00	33.70	33.90	291
13 Feb 26	33.90000 -0.10	34.00	33.40	34.00	396
12 Feb 26	34.00000 +0.00	34.00	33.70	34.00	225
11 Feb 26	34.00000 +0.10	34.00	33.80	33.80	119
10 Feb 26	33.90000 +0.00	34.00	33.80	34.00	319
09 Feb 26	33.90000 -0.10	34.40	33.70	34.40	436
06 Feb 26	34.00000 +0.00	34.00	33.70	34.00	337
05 Feb 26	34.00000 +0.00	34.10	33.80	34.10	336
04 Feb 26	34.00000 +0.20	34.10	33.80	33.80	30
03 Feb 26	33.80000 -0.50	34.40	33.70	34.30	796
02 Feb 26	34.30000 +0.30	34.30	33.80	34.00	155
30 Jan 26	34.00000 +0.00	34.00	33.90	34.00	42
29 Jan 26	34.00000 +0.00	34.00	33.70	34.00	509
28 Jan 26	34.00000 -0.20	34.10	33.70	34.00	179
27 Jan 26	34.20000 +0.10	34.30	33.70	34.00	500
26 Jan 26	34.10000 +0.10	34.20	33.70	34.20	210
23 Jan 26	34.00000 -0.30	34.20	33.60	34.20	534
22 Jan 26	34.30000 +0.10	34.30	33.70	34.30	429
21 Jan 26	34.20000 +0.00	34.30	33.60	34.10	275
20 Jan 26	34.20000 +0.20	34.30	33.60	34.00	621
19 Jan 26	34.00000 +0.00	34.00	33.90	33.90	82
16 Jan 26	34.00000 +0.00	34.00	34.00	34.00	40
15 Jan 26	34.00000 +0.00	34.00	33.90	34.00	166
14 Jan 26	34.00000 +0.00	34.00	33.90	33.90	109
13 Jan 26	34.00000 +0.00	34.00	33.80	33.90	94
12 Jan 26	34.00000 +0.00	34.00	33.50	33.80	1,013
09 Jan 26	34.00000 +0.00	34.00	33.40	34.00	796
08 Jan 26	34.00000 +0.00	34.00	33.80	33.80	45
07 Jan 26	34.00000 +0.00	34.00	33.40	33.90	361
06 Jan 26	34.00000 +0.00	34.00	33.40	33.50	715
05 Jan 26	34.00000 +0.10	34.00	33.50	33.90	897
02 Jan 26	33.90000 -0.30	34.20	33.40	34.20	660
31 Dec 25	34.20000 +0.80	34.20	33.40	33.40	978
30 Dec 25	33.40000 +0.10	33.40	33.00	33.30	695
29 Dec 25	33.30000 +0.00	33.40	33.10	33.20	222
24 Dec 25	33.30000 -0.20	33.30	32.70	33.30	463
23 Dec 25	33.50000 -0.50	33.70	33.10	33.40	430
22 Dec 25	34.00000 +0.60	34.00	32.90	34.00	847
19 Dec 25	33.40000 -0.60	34.40	33.00	34.40	1,519
18 Dec 25	34.00000 +0.40	34.00	33.10	33.60	425
17 Dec 25	33.60000 +0.30	33.60	32.80	32.80	1,294
16 Dec 25	33.30000 +0.00	33.30	32.50	33.30	776
15 Dec 25	33.30000 +0.10	33.30	33.10	33.10	294
12 Dec 25	33.20000 +0.00	33.20	32.50	33.20	301
11 Dec 25	33.20000 +0.20	33.20	32.90	33.20	283
10 Dec 25	33.00000 +0.20	33.20	32.50	33.20	362
09 Dec 25	32.80000 -0.40	33.20	32.70	33.10	297
08 Dec 25	33.20000 -0.20	33.30	32.50	33.00	388
05 Dec 25	33.40000 +0.40	33.40	33.10	33.20	282
04 Dec 25	33.00000 -0.10	33.10	32.40	33.00	343
03 Dec 25	33.10000 +0.30	33.10	32.70	32.80	1,086
02 Dec 25	32.80000 +0.30	32.80	32.40	32.40	195
01 Dec 25	32.50000 +0.00	32.50	32.30	32.40	160
28 Nov 25	32.50000 +0.00	32.70	32.10	32.50	163
27 Nov 25	32.50000 +0.30	32.50	31.40	32.20	1,100
26 Nov 25	32.20000 +0.00	32.50	31.60	32.50	1,009
25 Nov 25	32.20000 -0.60	32.60	31.80	32.60	2,109
24 Nov 25	32.80000 +0.00	32.80	32.30	32.70	755
21 Nov 25	32.80000 +0.40	32.80	32.40	32.40	242
20 Nov 25	32.40000 -0.40	32.80	32.40	32.80	520
19 Nov 25	32.80000 +0.20	32.80	32.50	32.60	254
18 Nov 25	32.60000 +0.00	32.60	32.30	32.60	63
17 Nov 25	32.60000 +0.00	32.60	32.60	32.60	2
14 Nov 25	32.60000 -0.20	32.80	32.40	32.80	314
13 Nov 25	32.80000 +0.50	33.30	32.30	32.30	770
12 Nov 25	32.30000 +0.20	32.30	32.10	32.10	920
11 Nov 25	32.10000 +0.20	32.10	31.90	31.90	108
10 Nov 25	31.90000 -0.10	32.00	31.90	32.00	206
07 Nov 25	32.00000 +0.00	32.00	31.70	32.00	394
06 Nov 25	32.00000 +0.10	32.00	31.70	32.00	202
05 Nov 25	31.90000 +0.00	32.00	31.40	31.90	388
04 Nov 25	31.90000 -0.20	31.90	31.80	31.90	35
03 Nov 25	32.10000 +0.10	32.10	31.80	32.00	828
31 Oct 25	32.00000 +0.00	32.20	31.70	32.00	329
30 Oct 25	32.00000 +0.00	32.00	32.00	32.00	304
29 Oct 25	32.00000 +0.00	32.20	31.90	32.00	363
28 Oct 25	32.00000 +0.10	32.20	31.90	31.90	541
27 Oct 25	31.90000 +0.60	32.00	31.20	31.20	919
24 Oct 25	31.30000 -0.60	32.10	31.30	31.50	917
23 Oct 25	31.90000 +0.00	32.30	31.50	32.30	1,079
22 Oct 25	31.90000 -0.40	32.30	31.80	32.30	603
21 Oct 25	32.30000 +0.10	32.30	32.10	32.20	323
20 Oct 25	32.20000 +0.00	32.20	32.00	32.20	269
17 Oct 25	32.20000 -0.10	32.20	31.90	32.00	758
16 Oct 25	32.30000 +0.00	32.30	32.20	32.20	50
15 Oct 25	32.30000 +0.00	32.30	32.00	32.30	325
14 Oct 25	32.30000 +1.00	32.50	31.40	31.40	2,038
13 Oct 25	31.30000 +0.00	31.30	31.00	31.30	473
10 Oct 25	31.30000 +0.00	31.70	31.30	31.30	446
09 Oct 25	31.30000 +0.80	31.60	30.50	30.50	3,676
08 Oct 25	30.50000 -0.10	30.90	30.30	30.60	1,634
07 Oct 25	30.60000 -0.20	30.70	30.20	30.30	624
06 Oct 25	30.80000 +0.00	31.00	30.40	31.00	2,019
03 Oct 25	30.80000 +0.60	31.60	30.70	31.00	3,096
02 Oct 25	30.20000 -1.80	32.00	30.20	32.00	5,388
01 Oct 25	32.00000 +0.00	32.10	31.60	31.60	138
30 Sep 25	32.00000 +0.00	32.00	31.80	32.00	1,415
29 Sep 25	32.00000 +0.10	32.10	31.70	32.10	681
26 Sep 25	31.90000 +0.10	32.20	31.90	31.90	719
25 Sep 25	31.80000 +0.10	31.80	31.60	31.70	2,890
24 Sep 25	31.70000 -0.10	31.80	31.40	31.70	668
23 Sep 25	31.80000 +0.20	32.50	31.70	31.70	2,162
22 Sep 25	31.60000 -0.10	31.70	31.20	31.70	2,149
19 Sep 25	31.70000 -0.60	32.60	31.70	32.30	2,083
18 Sep 25	32.30000 -0.10	32.60	32.20	32.40	503
17 Sep 25	32.40000 -0.10	32.50	32.20	32.50	665
16 Sep 25	32.50000 -0.40	32.90	32.10	32.80	1,270
15 Sep 25	32.90000 +0.30	33.10	32.60	32.60	555
12 Sep 25	32.60000 -0.20	32.80	32.40	32.80	598
11 Sep 25	32.80000 +0.00	33.10	32.40	32.80	1,662
10 Sep 25	32.80000 +0.10	32.80	32.70	32.70	163
09 Sep 25	32.70000 +0.00	32.80	32.40	32.40	617
08 Sep 25	32.70000 +0.50	32.80	32.20	32.20	634
05 Sep 25	32.20000 +0.00	32.30	32.00	32.20	856
04 Sep 25	32.20000 -0.10	32.30	32.10	32.30	48
03 Sep 25	32.30000 -0.40	32.60	32.20	32.60	363
02 Sep 25	32.70000 -0.10	32.80	32.30	32.80	183
01 Sep 25	32.80000 +0.00	32.90	32.30	32.80	466
29 Aug 25	32.80000 -0.20	33.10	32.70	33.10	500
28 Aug 25	33.00000 +0.00	33.20	33.00	33.00	277
27 Aug 25	33.00000 +0.00	33.00	32.90	32.90	646
26 Aug 25	33.00000 -1.00	34.00	32.70	34.00	1,596
25 Aug 25	34.00000 +0.00	34.00	33.90	34.00	511
22 Aug 25	34.00000 +0.00	34.10	33.80	33.80	48
21 Aug 25	34.00000 +0.00	34.30	32.60	34.00	2,178
20 Aug 25	34.00000 -0.40	34.50	34.00	34.40	408
19 Aug 25	34.40000 +0.00	34.40	34.40	34.40	4
18 Aug 25	34.40000 +0.00	34.40	34.40	34.40	35
15 Aug 25	34.40000 +0.00	34.50	34.40	34.40	43
14 Aug 25	34.40000 +0.00	34.50	33.90	34.40	413
13 Aug 25	34.40000 +0.20	34.40	34.10	34.20	310
12 Aug 25	34.20000 +0.00	34.20	34.00	34.20	51
11 Aug 25	34.20000 +0.30	34.20	33.90	33.90	25
08 Aug 25	33.90000 -0.50	34.20	33.70	33.90	891
07 Aug 25	34.40000 -0.20	34.60	34.40	34.60	24
06 Aug 25	34.60000 +0.10	34.60	34.40	34.40	172
05 Aug 25	34.50000 -0.50	34.50	34.50	34.50	577
04 Aug 25	35.00000 +0.40	35.00	34.30	34.60	639
01 Aug 25	34.60000 +0.10	34.60	34.50	34.50	334
31 Jul 25	34.50000 +0.10	34.50	34.30	34.40	356
30 Jul 25	34.40000 +0.20	34.40	34.00	34.20	557
29 Jul 25	34.20000 -0.20	34.40	33.90	34.40	646
28 Jul 25	34.40000 +0.00	34.50	34.20	34.40	668
25 Jul 25	34.40000 -0.10	34.50	34.00	34.40	502
24 Jul 25	34.50000 +0.60	34.50	34.10	34.20	278
23 Jul 25	33.90000 -0.30	34.30	33.70	34.30	513
22 Jul 25	34.20000 +0.20	34.50	33.80	34.00	694
21 Jul 25	34.00000 -0.20	34.20	33.80	33.90	315
18 Jul 25	34.20000 +0.30	34.20	33.70	33.90	150
17 Jul 25	33.90000 +0.40	33.90	32.90	32.90	1,452
16 Jul 25	33.50000 -1.00	34.50	33.30	34.40	829
15 Jul 25	34.50000 +0.00	34.50	34.30	34.50	216
14 Jul 25	34.50000 -0.20	34.70	34.50	34.70	149
11 Jul 25	34.70000 -0.20	35.50	34.50	35.50	269
10 Jul 25	34.90000 +0.00	35.10	34.90	34.90	153
09 Jul 25	34.90000 -0.10	35.30	34.60	35.00	574
08 Jul 25	35.00000 +0.10	35.00	34.90	34.90	73
07 Jul 25	34.90000 +0.00	35.00	34.90	34.90	52
04 Jul 25	34.90000 -0.10	35.00	34.60	35.00	341
03 Jul 25	35.00000 +0.00	35.00	35.00	35.00	41
02 Jul 25	35.00000 +0.30	35.00	34.70	34.70	128
01 Jul 25	34.70000 +0.00	34.80	34.60	34.70	91
30 Jun 25	34.70000 -0.20	34.80	34.50	34.80	283
27 Jun 25	34.90000 +0.40	34.90	34.40	34.50	70
26 Jun 25	34.50000 -0.70	35.30	34.50	35.20	169
25 Jun 25	35.20000 -0.30	35.70	35.10	35.70	228
24 Jun 25	35.50000 +0.00	35.80	35.50	35.50	575
23 Jun 25	35.50000 +0.40	35.70	34.90	35.20	913
20 Jun 25	35.10000 +0.30	35.10	34.80	34.80	382
19 Jun 25	34.80000 +0.00	34.90	34.70	34.80	251
18 Jun 25	34.80000 +0.00	34.90	34.70	34.80	388
17 Jun 25	34.80000 +0.00	34.80	33.10	33.40	2,447
16 Jun 25	34.80000 -0.70	35.60	34.70	35.00	717
13 Jun 25	35.50000 -0.50	36.00	35.50	36.00	233
12 Jun 25	36.00000 +0.10	36.10	35.50	35.90	1,186
11 Jun 25	35.90000 +0.60	36.00	35.20	35.20	420
10 Jun 25	35.30000 -0.10	35.40	35.10	35.30	723
09 Jun 25	35.40000 -1.60	35.40	34.30	34.30	1,253
06 Jun 25	37.00000 +0.00	37.50	37.00	37.20	2,058
05 Jun 25	37.00000 -0.20	37.50	36.90	37.20	2,355
04 Jun 25	37.20000 -0.20	37.90	36.90	37.60	2,933
03 Jun 25	37.40000 +0.10	38.20	37.40	37.50	1,574
02 Jun 25	37.30000 +0.30	37.50	37.20	37.20	1,007
30 May 25	37.00000 +0.10	37.40	36.90	36.90	323
29 May 25	36.90000 +0.00	37.30	36.80	37.30	258
28 May 25	36.90000 -0.30	37.40	36.90	37.20	142
27 May 25	37.20000 +0.20	37.30	36.90	37.00	491
26 May 25	37.00000 +0.40	37.00	36.60	36.60	349
23 May 25	36.60000 +0.20	37.50	36.20	36.80	658
22 May 25	36.40000 +0.10	36.80	36.40	36.80	353
21 May 25	36.30000 +0.70	36.90	35.50	35.60	2,969
20 May 25	35.60000 +0.30	35.60	35.30	35.30	356
19 May 25	35.30000 +0.20	35.30	35.20	35.20	267
16 May 25	35.10000 -0.10	35.30	35.10	35.20	315
15 May 25	35.20000 +0.60	35.20	34.60	34.60	292
14 May 25	34.60000 +0.10	34.70	34.40	34.70	129
13 May 25	34.50000 +0.00	34.80	34.50	34.70	32
12 May 25	34.50000 -1.10	35.40	34.50	35.30	1,177
09 May 25	35.60000 -0.30	35.90	35.40	35.90	486
08 May 25	35.90000 -0.30	36.00	35.30	35.70	487
07 May 25	36.20000 +0.20	36.30	36.10	36.20	252
06 May 25	36.00000 +0.30	36.00	35.60	35.60	288
05 May 25	35.70000 -0.30	36.20	34.80	36.00	816
02 May 25	36.00000 +0.30	36.70	36.00	36.00	613
30 Apr 25	35.70000 -0.10	35.80	35.70	35.80	88
29 Apr 25	35.80000 +0.30	36.00	35.50	35.50	1,090
28 Apr 25	35.50000 +0.10	35.60	35.40	35.60	1,093
25 Apr 25	35.40000 +0.10	35.90	35.30	35.30	852
24 Apr 25	35.30000 +0.30	35.30	34.90	35.00	150
23 Apr 25	35.00000 +0.10	35.20	34.80	34.90	401
22 Apr 25	34.90000 -0.20	35.10	34.90	35.10	339
17 Apr 25	35.10000 +0.00	35.10	34.90	35.10	187
16 Apr 25	35.10000 +0.80	35.10	34.10	34.30	208
15 Apr 25	34.30000 -0.20	34.50	34.00	34.50	195
14 Apr 25	34.50000 +0.30	34.50	34.20	34.40	165
11 Apr 25	34.20000 +0.10	34.20	34.10	34.10	273
10 Apr 25	34.10000 +1.00	34.10	33.80	33.90	268
09 Apr 25	33.10000 +0.10	33.40	32.80	33.00	374
08 Apr 25	33.00000 +0.00	33.70	33.00	33.00	71
07 Apr 25	33.00000 -1.10	33.90	33.00	33.90	1,568
04 Apr 25	34.10000 -0.80	35.00	33.70	34.90	1,415
03 Apr 25	34.90000 +0.10	35.10	34.10	34.80	500
02 Apr 25	34.80000 -0.20	35.00	34.50	35.00	320
01 Apr 25	35.00000 -0.10	35.20	34.90	35.10	118
31 Mar 25	35.10000 -0.20	35.40	35.10	35.30	902
28 Mar 25	35.30000 +0.00	35.40	35.30	35.30	431
27 Mar 25	35.30000 -0.60	35.90	35.30	35.90	2,149
26 Mar 25	35.90000 +0.10	35.90	35.70	35.80	243
25 Mar 25	35.80000 -0.20	36.00	35.70	35.90	2,703
24 Mar 25	36.00000 +1.00	36.00	35.10	35.60	2,105
21 Mar 25	35.00000 +0.00	35.60	34.90	35.00	921
20 Mar 25	35.00000 -0.10	35.10	35.00	35.10	243
19 Mar 25	35.10000 +0.60	35.10	34.70	34.90	854
18 Mar 25	34.50000 +0.30	34.90	34.20	34.20	498
17 Mar 25	34.20000 +0.20	34.20	33.70	34.00	316
14 Mar 25	34.00000 -0.20	34.20	34.00	34.20	1,122
13 Mar 25	34.20000 +0.30	34.20	33.90	33.90	171
12 Mar 25	33.90000 +0.00	33.90	33.20	33.90	499
11 Mar 25	33.90000 +0.40	34.20	33.60	33.70	873
10 Mar 25	33.50000 +0.00	33.70	33.20	33.70	177
07 Mar 25	33.50000 -0.50	33.90	33.10	33.90	453
06 Mar 25	34.00000 -0.20	34.20	33.60	34.20	632
05 Mar 25	34.20000 +0.10	34.20	34.00	34.00	846
04 Mar 25	34.10000 +0.10	34.20	34.00	34.00	894
03 Mar 25	34.00000 -0.20	34.20	34.00	34.20	520,559
28 Feb 25	34.20000 +0.10	34.30	34.00	34.00	378
27 Feb 25	34.10000 -0.20	34.40	33.90	34.30	190
26 Feb 25	34.30000 +1.00	34.80	33.00	33.40	2,876
25 Feb 25	33.30000 +0.60	33.30	32.70	32.80	346
24 Feb 25	32.70000 -0.40	33.30	32.70	33.10	409
21 Feb 25	33.10000 +0.20	33.20	32.60	32.80	611
20 Feb 25	32.90000 +0.80	33.10	32.10	32.10	505
19 Feb 25	32.10000 -0.30	32.50	32.10	32.40	542
18 Feb 25	32.40000 -0.10	32.50	32.10	32.50	202
17 Feb 25	32.50000 +0.00	32.60	32.20	32.50	486
14 Feb 25	32.50000 +0.20	33.10	32.20	32.30	1,055
13 Feb 25	32.30000 +0.10	32.80	32.30	32.80	793
12 Feb 25	32.20000 -1.60	34.30	32.00	33.80	4,331
11 Feb 25	33.80000 +0.40	34.20	33.60	33.60	720
10 Feb 25	33.40000 +0.10	33.40	33.20	33.30	67
07 Feb 25	33.30000 -0.10	33.40	32.90	33.40	88
06 Feb 25	33.40000 +0.10	33.50	33.30	33.30	49
05 Feb 25	33.30000 +0.00	33.30	33.30	33.30	55
04 Feb 25	33.30000 +0.20	33.40	33.10	33.10	45
03 Feb 25	33.10000 -0.30	33.40	32.80	33.40	250
31 Jan 25	33.40000 +0.30	33.40	33.00	33.10	170
30 Jan 25	33.10000 -0.10	33.20	33.00	33.20	86
29 Jan 25	33.20000 +0.00	33.20	33.20	33.20	16
28 Jan 25	33.20000 +0.20	33.30	32.90	32.90	291
27 Jan 25	33.00000 +0.00	33.00	32.50	32.90	623
24 Jan 25	33.00000 -0.20	33.20	32.70	33.20	2,326
23 Jan 25	33.20000 -0.50	33.70	32.50	33.70	1,243
22 Jan 25	33.70000 -0.30	34.40	33.20	34.00	523
21 Jan 25	34.00000 -0.20	34.20	33.60	34.20	119
20 Jan 25	34.20000 -0.40	34.60	33.90	34.60	285
17 Jan 25	34.60000 +0.40	34.60	34.10	34.20	56
16 Jan 25	34.20000 +0.30	34.60	33.20	33.90	996
15 Jan 25	33.90000 -0.20	33.90	33.20	33.80	830
14 Jan 25	34.10000 +0.60	34.10	33.80	33.80	770
13 Jan 25	33.50000 -0.70	33.80	33.10	33.10	1,257
10 Jan 25	34.20000 +0.40	34.40	33.70	33.80	323
09 Jan 25	33.80000 -0.10	33.90	33.00	33.70	281
08 Jan 25	33.90000 -0.20	34.20	33.00	33.80	978
07 Jan 25	34.10000 +1.00	34.20	33.00	33.10	360
06 Jan 25	33.10000 +0.00	33.60	32.60	33.10	867
03 Jan 25	33.10000 -0.30	33.40	32.80	33.40	239
02 Jan 25	33.40000 +0.40	33.90	33.10	33.90	365
31 Dec 24	33.00000 +1.10	33.10	32.20	32.20	1,317
30 Dec 24	31.90000 +0.60	32.00	31.30	31.30	665
27 Dec 24	31.30000 +0.00	31.40	31.20	31.30	637
24 Dec 24	31.30000 +0.00	31.30	31.30	31.30	118
23 Dec 24	31.30000 -0.10	31.50	31.30	31.50	189
20 Dec 24	31.40000 +0.10	31.40	31.00	31.00	434
19 Dec 24	31.30000 -0.60	31.90	30.90	31.90	1,303
18 Dec 24	31.90000 +0.00	31.90	31.50	31.90	128
17 Dec 24	31.90000 +0.00	31.90	31.50	31.90	682
16 Dec 24	31.90000 -0.10	32.00	31.60	32.00	530
13 Dec 24	32.00000 +0.00	32.00	31.50	32.00	218
12 Dec 24	32.00000 +0.10	32.10	31.60	31.90	347
11 Dec 24	31.90000 -0.30	32.20	31.40	32.20	1,772
10 Dec 24	32.20000 -0.30	32.50	31.60	32.50	829
09 Dec 24	32.50000 +1.00	32.50	31.60	31.60	1,525
06 Dec 24	31.50000 -0.10	31.60	31.10	31.50	495
05 Dec 24	31.60000 +0.50	31.60	31.10	31.10	291
04 Dec 24	31.10000 +0.30	31.50	30.80	31.00	1,081
03 Dec 24	30.80000 -0.20	31.00	30.00	30.40	1,543
02 Dec 24	31.00000 -0.80	31.60	31.00	31.60	588
29 Nov 24	31.80000 -0.10	31.90	31.30	31.90	640
28 Nov 24	31.90000 +0.50	31.90	31.20	31.40	278
27 Nov 24	31.40000 -0.20	31.70	31.20	31.20	197
26 Nov 24	31.60000 +0.20	31.60	31.00	31.40	223
25 Nov 24	31.40000 -0.50	31.90	31.20	31.20	789
22 Nov 24	31.90000 +0.90	31.90	31.00	31.00	930
21 Nov 24	31.00000 +0.10	31.10	30.90	30.90	438
20 Nov 24	30.90000 +0.00	31.00	30.50	30.80	184
19 Nov 24	30.90000 -0.40	31.40	30.20	31.30	1,554
18 Nov 24	31.30000 +0.30	31.40	31.00	31.00	467
15 Nov 24	31.00000 +0.00	31.20	30.80	31.00	336
14 Nov 24	31.00000 +0.00	31.40	31.00	31.00	251
13 Nov 24	31.00000 +0.10	31.80	30.90	30.90	482
12 Nov 24	30.90000 +0.00	31.00	30.80	31.00	457
11 Nov 24	30.90000 +0.00	30.90	30.80	30.90	378
08 Nov 24	30.90000 -0.20	31.00	30.80	30.90	1,270
07 Nov 24	31.10000 +0.40	31.10	30.40	30.70	1,752
06 Nov 24	30.70000 +0.20	30.70	30.50	30.50	372
05 Nov 24	30.50000 +0.00	30.70	30.20	30.50	452
04 Nov 24	30.50000 -0.20	30.70	29.50	30.70	2,858
01 Nov 24	30.70000 +0.00	30.80	30.60	30.80	425
31 Oct 24	30.70000 -0.10	31.00	30.70	31.00	849
30 Oct 24	30.80000 -0.30	31.00	30.80	30.90	119
29 Oct 24	31.10000 +0.30	31.10	30.80	30.80	125
28 Oct 24	30.80000 -0.10	30.90	30.80	30.90	550
25 Oct 24	30.90000 +0.10	31.00	30.60	31.00	528
24 Oct 24	30.80000 +0.00	31.00	30.80	30.80	1,192
23 Oct 24	30.80000 -0.10	31.00	30.60	30.90	1,196
22 Oct 24	30.90000 +0.10	31.20	30.60	31.20	280
21 Oct 24	30.80000 +0.00	31.50	30.30	31.20	2,740
18 Oct 24	30.80000 -0.50	31.30	30.80	31.30	1,191
17 Oct 24	31.30000 +0.40	31.30	30.90	30.90	620
16 Oct 24	30.90000 +0.00	31.10	30.90	30.90	1,645
15 Oct 24	30.90000 +0.00	31.10	30.50	31.00	1,290
14 Oct 24	30.90000 +0.20	31.10	30.90	31.10	514
11 Oct 24	30.70000 +0.10	31.10	30.30	30.60	2,589
10 Oct 24	30.60000 +0.00	30.70	30.60	30.60	12
09 Oct 24	30.60000 +0.20	30.90	30.60	30.60	638
08 Oct 24	30.40000 -0.20	30.70	30.40	30.60	568
07 Oct 24	30.60000 +0.00	30.70	30.40	30.60	170
04 Oct 24	30.60000 +0.20	30.70	30.40	30.40	278
03 Oct 24	30.40000 -0.10	30.60	30.40	30.50	738
02 Oct 24	30.50000 -0.30	30.80	30.40	30.80	1,278
01 Oct 24	30.80000 +0.10	30.80	30.50	30.70	1,029
30 Sep 24	30.70000 +0.00	31.00	30.60	31.00	1,328
27 Sep 24	30.70000 +0.10	30.90	30.60	30.60	954
26 Sep 24	30.60000 +0.00	30.80	30.60	30.60	1,162
25 Sep 24	30.60000 +0.00	30.60	30.50	30.60	1,302
24 Sep 24	30.60000 +0.00	30.60	30.60	30.60	734
23 Sep 24	30.60000 +0.00	30.60	30.50	30.60	1,634
20 Sep 24	30.60000 +0.00	30.60	30.50	30.60	1,131
19 Sep 24	30.60000 +0.00	30.70	30.50	30.60	1,197
18 Sep 24	30.60000 +0.00	30.80	30.50	30.80	1,019
17 Sep 24	30.60000 +0.00	30.70	30.40	30.60	267
16 Sep 24	30.60000 +0.00	30.80	30.40	30.80	433
13 Sep 24	30.60000 +0.00	30.60	30.50	30.60	1,623
12 Sep 24	30.60000 +0.10	30.60	30.50	30.50	1,197
11 Sep 24	30.50000 +0.00	30.80	30.50	30.80	618
10 Sep 24	30.50000 -0.30	30.80	30.50	30.80	271
09 Sep 24	30.80000 +0.20	30.80	30.30	30.40	2,080
06 Sep 24	30.60000 +0.10	30.60	30.50	30.50	116
05 Sep 24	30.50000 -0.10	30.60	30.40	30.60	1,061
04 Sep 24	30.60000 +0.10	30.80	30.40	30.50	459
03 Sep 24	30.50000 -0.20	30.70	30.30	30.70	2,204
02 Sep 24	30.70000 +0.00	30.70	30.60	30.70	628
30 Aug 24	30.70000 +0.10	30.70	30.30	30.60	90
29 Aug 24	30.60000 -0.10	30.70	30.20	30.70	1,042
28 Aug 24	30.70000 +0.00	30.70	30.60	30.60	172
27 Aug 24	30.70000 -0.20	30.90	30.50	30.90	420
26 Aug 24	30.90000 +0.30	31.00	30.60	31.00	804
23 Aug 24	30.60000 -0.30	30.90	30.60	30.90	124
22 Aug 24	30.90000 +0.70	30.90	30.20	30.20	287
21 Aug 24	30.20000 -0.20	30.40	30.20	30.40	140
20 Aug 24	30.40000 -0.20	30.60	30.10	30.60	510
19 Aug 24	30.60000 +0.00	30.60	30.50	30.60	342
16 Aug 24	30.60000 -0.20	30.80	30.50	30.80	448
15 Aug 24	30.80000 +0.30	30.80	30.20	30.50	128
14 Aug 24	30.50000 -0.10	30.60	30.30	30.60	297
13 Aug 24	30.60000 +0.00	30.60	30.60	30.60	53
12 Aug 24	30.60000 +0.00	30.60	30.60	30.60	426
09 Aug 24	30.60000 +0.20	30.80	30.40	30.40	678
08 Aug 24	30.40000 +0.00	30.50	30.40	30.40	128
07 Aug 24	30.40000 -0.10	31.00	30.20	30.50	1,018
06 Aug 24	30.50000 -0.10	30.60	30.50	30.60	572
05 Aug 24	30.60000 +0.40	31.00	30.20	31.00	1,612
02 Aug 24	30.20000 -0.50	30.70	30.20	30.70	3,332
01 Aug 24	30.70000 +0.00	30.80	30.60	30.80	482
31 Jul 24	30.70000 +0.30	30.70	30.20	30.50	750
30 Jul 24	30.40000 -0.10	30.60	30.40	30.60	225
29 Jul 24	30.50000 -0.10	30.50	30.10	30.50	485
26 Jul 24	30.60000 -0.10	30.70	30.20	30.70	359
25 Jul 24	30.70000 +0.00	31.00	30.30	31.00	527
24 Jul 24	30.70000 +0.00	30.90	30.70	30.70	259
23 Jul 24	30.70000 +0.00	30.70	30.00	30.70	1,059
22 Jul 24	30.70000 +0.00	31.20	30.50	31.20	4,517
19 Jul 24	30.70000 +0.40	30.70	30.40	30.70	702
18 Jul 24	30.30000 +0.00	30.40	29.40	30.30	1,313
17 Jul 24	30.30000 +0.30	30.60	29.90	30.00	536
16 Jul 24	30.00000 +0.00	30.10	30.00	30.00	42
15 Jul 24	30.00000 -0.10	30.10	30.00	30.10	3,640
12 Jul 24	30.10000 +0.10	30.10	29.90	30.00	198
11 Jul 24	30.00000 +0.00	30.00	29.90	30.00	91
10 Jul 24	30.00000 +0.00	30.40	29.90	30.00	1,135
09 Jul 24	30.00000 +0.10	30.00	29.60	29.90	598
08 Jul 24	29.90000 -0.30	30.20	29.80	30.20	550
05 Jul 24	30.20000 +0.20	30.30	29.90	30.10	2,187
04 Jul 24	30.00000 +0.30	30.00	29.60	29.70	2,745
03 Jul 24	29.70000 +0.50	29.90	29.20	29.20	589
02 Jul 24	29.20000 +0.00	29.20	28.60	29.20	768
01 Jul 24	29.20000 +0.80	29.80	28.50	28.60	1,139
28 Jun 24	28.40000 -0.50	28.90	28.40	28.90	403
27 Jun 24	28.90000 -0.10	29.00	28.50	29.00	582
26 Jun 24	29.00000 -0.40	29.30	27.70	28.80	2,838
25 Jun 24	29.40000 -0.30	29.90	28.90	29.70	1,862
24 Jun 24	29.70000 -0.30	29.90	29.60	29.90	371
21 Jun 24	30.00000 -0.40	30.50	30.00	30.50	559
20 Jun 24	30.40000 +0.50	30.40	29.60	29.60	480
19 Jun 24	29.90000 -0.60	30.50	29.40	30.40	1,094
18 Jun 24	30.50000 +0.30	30.50	30.00	30.10	376
17 Jun 24	30.20000 -0.30	30.40	29.40	30.00	871
14 Jun 24	30.50000 +0.20	30.60	29.50	30.60	1,866
13 Jun 24	30.30000 -1.60	32.60	30.00	32.60	2,133
12 Jun 24	31.90000 -0.10	32.00	31.10	32.00	1,015
11 Jun 24	32.00000 +0.20	33.20	31.90	33.20	1,566
10 Jun 24	31.80000 -0.70	33.00	31.80	32.50	1,183
07 Jun 24	32.50000 -0.50	33.10	32.50	33.10	555
06 Jun 24	33.00000 +0.00	33.10	33.00	33.10	11
05 Jun 24	33.00000 +0.00	33.00	33.00	33.00	16
04 Jun 24	33.00000 +0.00	33.10	33.00	33.00	3,282
03 Jun 24	33.00000 +0.30	33.00	32.30	32.70	1,196
31 May 24	32.70000 +0.00	33.00	32.70	32.70	403
30 May 24	32.70000 +1.10	32.80	31.40	31.40	991
29 May 24	31.60000 -0.20	33.10	31.60	31.80	1,254
28 May 24	31.80000 -0.30	32.70	31.00	32.10	771
27 May 24	32.10000 -1.20	32.50	31.50	31.60	869
24 May 24	33.30000 +0.10	33.30	33.00	33.20	3,083
23 May 24	33.20000 -0.20	33.40	33.00	33.40	836
22 May 24	33.40000 -0.10	33.50	32.50	33.50	5,993
21 May 24	33.50000 +0.00	33.50	32.50	33.50	1,062
20 May 24	33.50000 +0.30	33.50	33.00	33.20	1,487
17 May 24	33.20000 +0.50	33.20	32.80	32.80	798
16 May 24	32.70000 -0.70	33.40	32.10	33.40	3,151
15 May 24	33.40000 +0.70	33.40	32.90	32.90	1,221
14 May 24	32.70000 +0.20	34.20	32.70	32.80	1,316
13 May 24	32.50000 +0.30	32.80	32.50	32.50	357
10 May 24	32.20000 -0.80	33.00	32.20	33.00	1,205
09 May 24	33.00000 +0.00	34.00	33.00	34.00	1,155
08 May 24	33.00000 +0.00	33.00	33.00	33.00	866
07 May 24	33.00000 +0.00	33.00	32.90	33.00	465
06 May 24	33.00000 +0.70	33.00	32.20	33.00	1,041
03 May 24	32.30000 -0.40	32.90	32.30	32.70	1,019
02 May 24	32.70000 -0.20	33.00	32.50	33.00	146
30 Apr 24	32.90000 -0.50	33.30	32.70	33.30	930
29 Apr 24	33.40000 +0.50	33.40	33.00	33.00	275
26 Apr 24	32.90000 -0.40	33.50	32.90	33.40	1,238
25 Apr 24	33.30000 +0.40	33.30	32.80	33.00	827
24 Apr 24	32.90000 +0.10	33.00	32.90	32.90	115
23 Apr 24	32.80000 +0.10	33.50	32.80	33.00	697
22 Apr 24	32.70000 +0.10	32.80	32.60	32.60	386
19 Apr 24	32.60000 -0.10	33.00	32.60	32.90	99
18 Apr 24	32.70000 -0.30	33.00	32.60	33.00	123
17 Apr 24	33.00000 +0.10	33.00	32.90	32.90	220
16 Apr 24	32.90000 +0.20	33.00	32.50	32.70	363
15 Apr 24	32.70000 -0.30	33.00	32.70	33.00	177
12 Apr 24	33.00000 +0.00	33.20	32.60	32.90	269
11 Apr 24	33.00000 +0.00	33.00	33.00	33.00	186
10 Apr 24	33.00000 +0.00	33.60	33.00	33.00	1,175
09 Apr 24	33.00000 +0.00	33.00	33.00	33.00	667
08 Apr 24	33.00000 +0.00	33.40	32.90	33.40	1,040
05 Apr 24	33.00000 +0.20	33.30	32.70	32.80	5,194
04 Apr 24	32.80000 +0.20	33.60	32.30	32.60	5,841
03 Apr 24	32.60000 -0.10	32.90	31.90	32.70	1,495
02 Apr 24	32.70000 +0.10	32.80	32.50	32.60	254
28 Mar 24	32.60000 -0.30	33.20	32.30	32.90	3,203
27 Mar 24	32.90000 -0.10	33.60	32.80	33.10	1,338
26 Mar 24	33.00000 -0.60	33.70	32.80	33.60	1,168
25 Mar 24	33.60000 +0.00	33.80	33.50	33.50	118
22 Mar 24	33.60000 -0.40	34.00	33.60	34.00	68
21 Mar 24	34.00000 +0.00	34.00	34.00	34.00	24
20 Mar 24	34.00000 +0.50	34.00	33.50	33.50	478
19 Mar 24	33.50000 -0.50	34.10	33.50	34.00	196
18 Mar 24	34.00000 +0.50	34.20	33.80	33.80	200
15 Mar 24	33.50000 +0.20	33.50	33.10	33.30	321
14 Mar 24	33.30000 -0.50	33.80	33.00	33.80	927
13 Mar 24	33.80000 -0.50	34.00	33.60	34.00	465
12 Mar 24	34.30000 -0.30	34.60	34.30	34.60	153
11 Mar 24	34.60000 +0.10	34.80	34.00	34.60	457
08 Mar 24	34.50000 -0.70	35.20	34.50	35.20	523
07 Mar 24	35.20000 -0.10	35.30	34.30	35.30	451
06 Mar 24	35.30000 +0.00	35.50	35.30	35.30	117
05 Mar 24	35.30000 +0.00	35.50	35.00	35.30	310
04 Mar 24	35.30000 -0.70	36.00	33.20	36.00	1,497
01 Mar 24	36.00000 +0.00	36.00	35.70	36.00	41
29 Feb 24	36.00000 +0.80	36.00	35.40	35.50	3,394
28 Feb 24	35.20000 +0.50	35.40	34.30	35.40	1,107
27 Feb 24	34.70000 +0.20	34.70	34.50	34.50	101
26 Feb 24	34.50000 -0.20	34.80	34.50	34.70	394
23 Feb 24	34.70000 -0.30	35.00	34.70	35.00	92
22 Feb 24	35.00000 +0.00	35.00	35.00	35.00	51
21 Feb 24	35.00000 -0.10	35.10	34.90	35.10	267
20 Feb 24	35.10000 +0.20	35.10	34.60	34.90	145
19 Feb 24	34.90000 -0.10	35.30	34.90	35.30	175
16 Feb 24	35.00000 -0.90	36.20	35.00	36.00	943
15 Feb 24	35.90000 -0.20	36.00	35.00	36.00	488
14 Feb 24	36.10000 +0.00	36.10	36.10	36.10	1
13 Feb 24	36.10000 -0.10	36.10	36.00	36.00	23
12 Feb 24	36.20000 -0.30	36.50	36.00	36.50	59
09 Feb 24	36.50000 +0.10	36.50	36.00	36.50	515
08 Feb 24	36.40000 +0.40	36.40	36.00	36.40	125
07 Feb 24	36.00000 -0.90	36.90	35.90	36.90	646
06 Feb 24	36.90000 -0.20	37.10	36.10	37.10	584
05 Feb 24	37.10000 -0.30	37.40	37.10	37.40	105
02 Feb 24	37.40000 -0.20	37.60	37.40	37.60	4,135
01 Feb 24	37.60000 +0.10	37.60	37.50	37.50	14
31 Jan 24	37.50000 -0.10	37.60	37.20	37.60	582
30 Jan 24	37.60000 +0.00	37.60	37.60	37.60	2
29 Jan 24	37.60000 +0.10	37.60	37.20	37.60	317
26 Jan 24	37.50000 +0.00	37.50	37.20	37.50	347
25 Jan 24	37.50000 -0.30	37.60	37.30	37.60	129
24 Jan 24	37.80000 +0.20	37.80	37.30	37.60	242
23 Jan 24	37.60000 +0.10	37.60	37.30	37.50	88
22 Jan 24	37.50000 +0.10	37.50	37.40	37.40	94
19 Jan 24	37.40000 -0.20	37.60	37.40	37.60	115
18 Jan 24	37.60000 +0.00	37.60	37.60	37.60	17
17 Jan 24	37.60000 -0.20	37.80	37.20	37.80	823
16 Jan 24	37.80000 +0.00	37.80	37.30	37.80	392
15 Jan 24	37.80000 +0.00	38.10	37.60	37.80	353
12 Jan 24	37.80000 +0.30	37.80	37.70	37.70	130
11 Jan 24	37.50000 +0.00	37.50	37.50	37.50	1
10 Jan 24	37.50000 +0.10	37.50	37.40	37.40	26
09 Jan 24	37.40000 +0.00	37.50	37.40	37.40	155
08 Jan 24	37.40000 +0.10	37.40	37.20	37.30	171
05 Jan 24	37.30000 +0.00	37.40	37.20	37.40	347
04 Jan 24	37.30000 -0.30	37.70	37.20	37.60	956
03 Jan 24	37.60000 -0.20	37.80	37.40	37.80	286
02 Jan 24	37.80000 -0.20	38.20	37.50	38.00	683
29 Dec 23	38.00000 +0.00	38.30	37.40	38.30	1,772
28 Dec 23	38.00000 +1.00	38.00	36.80	36.80	1,004
27 Dec 23	37.00000 +1.20	37.00	35.20	36.20	2,271
22 Dec 23	35.80000 -0.10	35.90	34.60	35.90	611
21 Dec 23	35.90000 -1.10	37.00	34.90	37.00	9,141
20 Dec 23	37.00000 +0.00	37.20	36.70	37.00	134
19 Dec 23	37.00000 +0.10	37.00	36.50	37.00	206
18 Dec 23	36.90000 -0.10	37.10	36.10	37.00	553
15 Dec 23	37.00000 +0.00	37.00	36.50	37.00	166
14 Dec 23	37.00000 -0.30	37.30	36.60	37.30	162
13 Dec 23	37.30000 +1.30	37.30	36.00	36.00	497
12 Dec 23	36.00000 +0.20	36.50	34.90	35.80	558
11 Dec 23	35.80000 +1.00	35.80	34.80	35.00	73
08 Dec 23	34.80000 +0.50	34.80	34.30	34.30	186
07 Dec 23	34.30000 +0.50	34.30	33.60	33.80	1,025
06 Dec 23	33.80000 +0.70	34.00	33.20	33.20	678
05 Dec 23	33.10000 -1.10	34.30	33.00	34.20	2,893
04 Dec 23	34.20000 -1.10	35.40	33.90	35.40	2,174
01 Dec 23	35.30000 -0.30	35.70	35.30	35.60	329
30 Nov 23	35.60000 -0.50	36.30	35.40	36.10	1,008
29 Nov 23	36.10000 +0.00	36.10	36.10	36.10	77
28 Nov 23	36.10000 +0.10	36.10	36.00	36.00	29
27 Nov 23	36.00000 +0.40	36.00	35.00	35.80	330
24 Nov 23	35.60000 +0.20	35.90	35.60	35.70	483
23 Nov 23	35.40000 -0.10	35.50	35.20	35.40	313
22 Nov 23	35.50000 +0.00	35.70	35.00	35.50	1,016
21 Nov 23	35.50000 -0.50	36.70	35.20	36.00	964
20 Nov 23	36.00000 -0.70	36.80	36.00	36.40	523
17 Nov 23	36.70000 -0.60	37.30	36.60	37.30	508
16 Nov 23	37.30000 -0.10	37.50	37.30	37.40	50
15 Nov 23	37.40000 +0.00	37.50	37.40	37.40	197
14 Nov 23	37.40000 -0.30	37.70	37.20	37.70	172
13 Nov 23	37.70000 -0.30	37.80	37.70	37.80	94
10 Nov 23	38.00000 +0.20	38.00	37.60	38.00	422
09 Nov 23	37.80000 -0.20	38.00	37.30	38.00	224
08 Nov 23	38.00000 +0.00	38.00	38.00	38.00	19
07 Nov 23	38.00000 +0.00	38.00	37.70	38.00	112
06 Nov 23	38.00000 +0.00	38.00	38.00	38.00	10
03 Nov 23	38.00000 -0.10	38.10	37.80	38.10	57
02 Nov 23	38.10000 +0.70	38.30	37.40	37.40	307
01 Nov 23	37.40000 +0.10	37.40	37.20	37.30	16
31 Oct 23	37.30000 +0.00	37.50	37.20	37.30	100
30 Oct 23	37.30000 -0.20	37.50	37.00	37.50	75
27 Oct 23	37.50000 +0.30	37.50	36.90	37.50	151
26 Oct 23	37.20000 -0.10	37.50	36.70	37.50	70
25 Oct 23	37.30000 +0.40	37.30	37.00	37.00	50
24 Oct 23	36.90000 +0.90	37.20	35.90	36.00	740
23 Oct 23	36.00000 -1.20	37.20	35.70	37.10	662
20 Oct 23	37.20000 -0.30	37.50	36.00	37.00	861
19 Oct 23	37.50000 +0.00	37.50	36.00	37.50	1,023
18 Oct 23	37.50000 +0.00	37.50	37.00	37.50	62
17 Oct 23	37.50000 +0.10	37.50	37.40	37.40	164
16 Oct 23	37.40000 -0.10	37.60	37.40	37.50	21
13 Oct 23	37.50000 +0.00	37.50	37.40	37.50	24
12 Oct 23	37.50000 +0.00	37.80	36.60	37.50	546
11 Oct 23	37.50000 -0.10	37.50	37.30	37.50	41
10 Oct 23	37.60000 +0.10	37.60	36.50	36.90	548
09 Oct 23	37.50000 -0.30	37.80	36.90	37.80	205
06 Oct 23	37.80000 +0.30	37.80	37.50	37.50	105
05 Oct 23	37.50000 +1.00	37.50	36.40	36.40	719
04 Oct 23	36.50000 +0.20	36.50	36.00	36.30	329
03 Oct 23	36.30000 -0.90	37.20	36.30	37.20	326
02 Oct 23	37.20000 +0.00	37.30	37.10	37.20	88
29 Sep 23	37.20000 +0.00	37.50	37.20	37.20	193
28 Sep 23	37.20000 +0.70	37.20	36.50	36.50	683
27 Sep 23	36.50000 -1.00	38.30	36.50	37.60	690
26 Sep 23	37.50000 -0.60	38.50	37.10	37.70	480
25 Sep 23	38.10000 +0.10	38.10	37.80	37.90	144
22 Sep 23	38.00000 +0.00	38.10	37.00	38.00	351
21 Sep 23	38.00000 +0.40	38.00	37.60	37.60	90
20 Sep 23	37.60000 +0.00	37.60	37.00	37.60	341
19 Sep 23	37.60000 -0.20	37.80	37.60	37.80	297
18 Sep 23	37.80000 +0.00	38.10	37.80	38.10	60
15 Sep 23	37.80000 -0.40	38.20	37.80	38.20	122
14 Sep 23	38.20000 -0.30	38.50	38.20	38.50	38
13 Sep 23	38.50000 +0.50	38.80	37.50	37.50	129
12 Sep 23	38.00000 +0.00	38.00	37.10	37.90	147
11 Sep 23	38.00000 +0.20	38.00	37.30	37.30	330
08 Sep 23	37.80000 +0.30	37.80	37.40	37.50	26
07 Sep 23	37.50000 -0.40	37.90	37.50	37.90	506
06 Sep 23	37.90000 -0.60	38.50	37.90	38.50	791
05 Sep 23	38.50000 +0.00	38.80	38.50	38.60	314
04 Sep 23	38.50000 -1.10	39.80	38.50	39.80	427
01 Sep 23	39.60000 +0.00	39.60	39.60	39.60	1
31 Aug 23	39.60000 +0.00	39.60	39.40	39.60	64
30 Aug 23	39.60000 +0.30	39.70	39.40	39.40	228
29 Aug 23	39.30000 +1.10	39.30	37.90	38.20	816
28 Aug 23	38.20000 +2.20	38.20	36.20	36.30	2,422
25 Aug 23	36.00000 +0.10	36.00	35.90	35.90	18
24 Aug 23	35.90000 -0.20	36.10	35.90	36.10	228
23 Aug 23	36.10000 -0.20	36.20	36.10	36.20	19
22 Aug 23	36.30000 +0.10	36.30	35.90	36.20	128
21 Aug 23	36.20000 +0.00	36.20	36.20	36.20	170
18 Aug 23	36.20000 -0.10	36.40	36.20	36.30	121
17 Aug 23	36.30000 -0.50	36.70	36.30	36.70	402
16 Aug 23	36.80000 +0.30	36.80	36.50	36.60	122
15 Aug 23	36.50000 +0.00	36.50	36.50	36.50	59
14 Aug 23	36.50000 -0.30	36.80	36.40	36.80	217
11 Aug 23	36.80000 +0.00	36.80	36.60	36.80	162
10 Aug 23	36.80000 -0.10	36.90	36.80	36.90	191
09 Aug 23	36.90000 +0.00	37.00	36.90	36.90	71
08 Aug 23	36.90000 -0.10	37.10	36.90	37.00	266
07 Aug 23	37.00000 -0.40	37.50	37.00	37.50	902
04 Aug 23	37.40000 +0.00	37.50	36.80	37.40	363
03 Aug 23	37.40000 -0.10	37.50	37.40	37.50	71
02 Aug 23	37.50000 -0.10	37.60	36.80	37.60	1,798
01 Aug 23	37.60000 +0.10	37.60	37.60	37.60	82
31 Jul 23	37.50000 +0.00	37.70	37.50	37.70	252
28 Jul 23	37.50000 -0.40	37.90	37.50	37.90	305
27 Jul 23	37.90000 +0.00	37.90	37.90	37.90	59
26 Jul 23	37.90000 +0.00	38.10	37.90	37.90	138
25 Jul 23	37.90000 -0.30	38.20	37.90	38.20	119
24 Jul 23	38.20000 +0.20	38.20	38.00	38.00	81
21 Jul 23	38.00000 +0.10	38.00	37.90	37.90	144
20 Jul 23	37.90000 +0.20	37.90	37.90	37.90	34
19 Jul 23	37.70000 +0.00	37.70	37.70	37.70	375
18 Jul 23	37.70000 -0.10	37.80	37.70	37.80	152
17 Jul 23	37.80000 +0.00	37.80	37.80	37.80	1
14 Jul 23	37.80000 -0.10	38.00	37.40	38.00	244
13 Jul 23	37.90000 -0.10	38.00	37.90	38.00	29
12 Jul 23	38.00000 +0.00	38.00	37.90	38.00	163
11 Jul 23	38.00000 +0.00	38.00	38.00	38.00	332
10 Jul 23	38.00000 +0.00	38.00	38.00	38.00	15
07 Jul 23	38.00000 +0.20	38.00	37.80	37.80	13
06 Jul 23	37.80000 -0.50	38.30	37.80	38.30	148
05 Jul 23	38.30000 +0.00	38.30	38.30	38.30	8
04 Jul 23	38.30000 +0.10	38.30	38.30	38.30	341
03 Jul 23	38.20000 +0.20	38.20	37.90	37.90	122
30 Jun 23	38.00000 +0.20	38.00	38.00	38.00	1
29 Jun 23	37.80000 +0.00	37.80	37.80	37.80	58
28 Jun 23	37.80000 +0.10	37.80	37.80	37.80	11
27 Jun 23	37.70000 +0.10	37.80	37.70	37.80	14
26 Jun 23	37.60000 -0.10	37.60	37.30	37.50	176
23 Jun 23	37.70000 +1.00	37.80	36.70	36.80	528
22 Jun 23	36.70000 +0.00	36.70	36.70	36.70	57
21 Jun 23	36.70000 +0.10	36.70	36.40	36.40	137
20 Jun 23	36.60000 -0.50	37.10	36.50	37.10	591
19 Jun 23	37.10000 -0.70	37.80	37.00	37.80	1,766
16 Jun 23	37.80000 -1.00	38.90	37.40	38.90	853
15 Jun 23	38.80000 +0.40	38.80	38.00	38.40	302
14 Jun 23	38.40000 -0.40	38.90	38.20	38.90	171
13 Jun 23	38.80000 +0.60	38.80	38.30	38.30	154
12 Jun 23	38.20000 +0.40	38.20	38.00	38.00	67
09 Jun 23	37.80000 -0.10	38.00	36.90	38.00	473
08 Jun 23	37.90000 +0.00	37.90	37.90	37.90	2
07 Jun 23	37.90000 +0.10	37.90	36.90	37.90	341
06 Jun 23	37.80000 +0.40	37.80	37.20	37.40	206
05 Jun 23	37.40000 -0.40	37.80	37.40	37.80	222
02 Jun 23	37.80000 +0.90	37.80	36.50	36.50	394
01 Jun 23	36.90000 +0.00	36.90	36.80	36.80	204
31 May 23	36.90000 -0.10	37.30	36.90	37.30	187
30 May 23	37.00000 -0.30	37.40	37.00	37.40	147
29 May 23	37.30000 +0.40	37.30	37.00	37.00	166
26 May 23	36.90000 +0.30	37.80	36.50	36.60	526
25 May 23	36.60000 +0.90	36.60	35.80	35.80	134
24 May 23	35.70000 -0.40	36.40	35.70	36.40	198
23 May 23	36.10000 -0.60	36.50	35.10	36.00	1,844
22 May 23	36.70000 -0.10	36.80	36.30	36.80	705
19 May 23	36.80000 +0.40	36.80	36.40	36.40	222
18 May 23	36.40000 -0.40	37.20	36.40	36.80	1,505
17 May 23	36.80000 -1.00	38.00	36.80	37.80	4,963
16 May 23	37.80000 +0.00	38.40	37.50	37.90	1,691
15 May 23	37.80000 -2.20	38.50	37.70	38.50	334
12 May 23	40.00000 -0.20	41.70	40.00	40.00	2,371
11 May 23	40.20000 +0.00	40.30	40.00	40.30	478
10 May 23	40.20000 +0.20	40.70	40.10	40.10	89
09 May 23	40.00000 -1.10	41.20	39.70	41.20	535
08 May 23	41.10000 +0.10	41.10	40.40	41.00	685
05 May 23	41.00000 -0.20	41.20	41.00	41.20	50
04 May 23	41.20000 -0.10	41.40	41.20	41.40	56
03 May 23	41.30000 -0.50	41.70	41.10	41.70	223
02 May 23	41.80000 +1.20	42.30	40.90	40.90	130
28 Apr 23	40.60000 -0.60	41.10	40.50	41.10	395
27 Apr 23	41.20000 -0.20	41.30	41.20	41.30	69
26 Apr 23	41.40000 -0.10	41.40	41.20	41.40	266
25 Apr 23	41.50000 -0.30	41.80	41.40	41.80	184
24 Apr 23	41.80000 +0.10	41.90	41.50	41.50	199
21 Apr 23	41.70000 -0.50	42.20	41.70	42.20	118
20 Apr 23	42.20000 +0.10	42.30	42.20	42.30	104
19 Apr 23	42.10000 +0.00	42.10	42.10	42.10	3
18 Apr 23	42.10000 +0.30	42.20	42.10	42.20	2
17 Apr 23	41.80000 +0.00	41.80	41.80	41.80	53
14 Apr 23	41.80000 -0.20	42.00	41.70	42.00	177
13 Apr 23	42.00000 -0.20	42.30	41.30	42.30	551
12 Apr 23	42.20000 +0.20	43.60	42.20	42.50	521
11 Apr 23	42.00000 -0.10	42.10	42.00	42.10	4
06 Apr 23	42.10000 +0.00	42.10	42.10	42.10	1
05 Apr 23	42.10000 +0.10	42.10	42.10	42.10	1
04 Apr 23	42.00000 +0.00	42.10	42.00	42.10	9
03 Apr 23	42.00000 +0.10	42.40	42.00	42.40	72
31 Mar 23	41.90000 +0.40	42.10	41.90	42.10	13
30 Mar 23	41.50000 +0.30	41.50	41.10	41.10	74
29 Mar 23	41.20000 -0.80	41.80	41.20	41.80	138
28 Mar 23	42.00000 +0.00	42.00	41.90	42.00	65
27 Mar 23	42.00000 +0.40	42.00	41.60	41.60	60
24 Mar 23	41.60000 -0.20	41.80	41.40	41.80	118
23 Mar 23	41.80000 -0.20	42.20	41.80	42.20	277
22 Mar 23	42.00000 +0.00	42.40	42.00	42.40	15
21 Mar 23	42.00000 -0.10	42.40	42.00	42.20	72
20 Mar 23	42.10000 +0.40	42.10	41.80	41.80	102
17 Mar 23	41.70000 +0.70	41.70	40.50	41.00	425
16 Mar 23	41.00000 +0.00	41.50	41.00	41.20	98
15 Mar 23	41.00000 -1.80	42.80	41.00	42.80	754
14 Mar 23	42.80000 +0.30	42.80	42.60	42.60	191
13 Mar 23	42.50000 -0.40	42.80	40.80	42.80	4,953
10 Mar 23	42.90000 -0.10	42.90	42.00	42.90	260
09 Mar 23	43.00000 +0.30	43.00	42.90	42.90	45
08 Mar 23	42.70000 -0.50	43.20	42.70	43.20	344
07 Mar 23	43.20000 +0.00	43.30	43.20	43.30	131
06 Mar 23	43.20000 -0.10	43.40	42.50	43.30	362
03 Mar 23	43.30000 -0.10	43.40	43.30	43.40	77
02 Mar 23	43.40000 -0.10	43.50	43.40	43.40	155
01 Mar 23	43.50000 +0.00	43.60	43.50	43.50	212
28 Feb 23	43.50000 +0.00	43.50	43.50	43.50	13
27 Feb 23	43.50000 +0.00	43.50	42.50	43.40	502
24 Feb 23	43.50000 +0.10	43.50	43.50	43.50	58
23 Feb 23	43.40000 +0.00	43.60	43.10	43.60	105
22 Feb 23	43.40000 +0.00	43.40	43.40	43.40	3
21 Feb 23	43.40000 +0.10	43.40	43.30	43.40	31
20 Feb 23	43.30000 -0.20	43.50	43.00	43.50	334
17 Feb 23	43.50000 +0.00	43.50	43.50	43.50	204
16 Feb 23	43.50000 +0.10	43.60	43.40	43.60	4,916
15 Feb 23	43.40000 +0.00	43.50	43.40	43.40	147
14 Feb 23	43.40000 -0.10	43.50	43.00	43.50	134
13 Feb 23	43.50000 +0.30	43.50	43.50	43.50	10
10 Feb 23	43.20000 -0.10	43.40	43.20	43.40	217
09 Feb 23	43.30000 +0.30	43.40	43.30	43.40	28
08 Feb 23	43.00000 +0.10	43.00	42.90	42.90	140
07 Feb 23	42.90000 +0.30	42.90	42.80	42.90	32
06 Feb 23	42.60000 +0.10	42.60	42.60	42.60	152
03 Feb 23	42.50000 -0.40	42.60	42.40	42.60	164
02 Feb 23	42.90000 +0.40	42.90	42.50	42.50	430
01 Feb 23	42.50000 +0.10	42.50	42.10	42.50	176
31 Jan 23	42.40000 -0.10	42.50	42.40	42.50	87
30 Jan 23	42.50000 -0.20	42.70	42.50	42.70	185
27 Jan 23	42.70000 +0.10	42.70	42.60	42.60	57
26 Jan 23	42.60000 +0.10	42.70	42.40	42.70	59
25 Jan 23	42.50000 -0.10	42.70	42.50	42.70	111
24 Jan 23	42.60000 +0.00	42.80	42.60	42.80	178
23 Jan 23	42.60000 +0.20	42.70	42.50	42.70	190
20 Jan 23	42.40000 -0.30	42.50	42.40	42.50	108
19 Jan 23	42.70000 +0.50	42.70	42.10	42.20	209
18 Jan 23	42.20000 -0.50	42.70	42.20	42.70	507
17 Jan 23	42.70000 +0.40	42.70	42.30	42.30	158
16 Jan 23	42.30000 +0.20	42.50	42.30	42.50	27
13 Jan 23	42.10000 +0.00	42.50	42.10	42.50	6
12 Jan 23	42.10000 +0.10	42.20	42.10	42.10	276
11 Jan 23	42.00000 -0.20	42.50	42.00	42.50	126
10 Jan 23	42.20000 +0.70	42.20	41.20	41.40	215
09 Jan 23	41.50000 -0.40	42.30	41.50	42.00	374
06 Jan 23	41.90000 +0.30	41.90	41.70	41.90	39
05 Jan 23	41.60000 +0.20	41.60	40.90	41.60	374
04 Jan 23	41.40000 -0.30	42.00	40.50	41.90	691
03 Jan 23	41.70000 +0.00	41.90	41.50	41.90	52
02 Jan 23	41.70000 +0.20	42.00	41.60	41.60	35
30 Dec 22	41.50000 -0.10	41.60	41.40	41.60	567
29 Dec 22	41.60000 +0.00	42.00	41.60	41.80	174
28 Dec 22	41.60000 -0.10	41.70	40.80	41.60	852
27 Dec 22	41.70000 -0.30	42.00	41.60	41.90	1,110
23 Dec 22	42.00000 +0.00	42.20	41.60	42.00	414
22 Dec 22	42.00000 +0.00	42.40	41.20	42.00	452
21 Dec 22	42.00000 +0.30	42.00	41.80	41.80	128
20 Dec 22	41.70000 -1.10	42.50	41.20	41.50	790
19 Dec 22	42.80000 +3.00	42.80	39.80	39.80	2,900
16 Dec 22	39.80000 +0.20	39.80	39.40	39.80	1,321
15 Dec 22	39.60000 +0.10	39.80	39.40	39.60	678
14 Dec 22	39.50000 +0.30	39.60	39.20	39.20	113
13 Dec 22	39.20000 +0.80	39.30	38.50	39.10	219
12 Dec 22	38.40000 +0.70	38.40	37.70	37.70	601
09 Dec 22	37.70000 +0.00	38.40	37.70	37.70	761
08 Dec 22	37.70000 -0.40	38.30	37.70	38.00	1,292
07 Dec 22	38.10000 -1.10	39.20	37.60	39.20	2,691
06 Dec 22	39.20000 -0.50	39.70	39.20	39.70	430
05 Dec 22	39.70000 +0.60	39.70	39.40	39.40	162
02 Dec 22	39.10000 +0.10	39.10	38.90	38.90	195
01 Dec 22	39.00000 +0.50	39.50	38.40	38.60	1,392
30 Nov 22	38.50000 -0.80	39.40	38.40	39.40	1,387
29 Nov 22	39.30000 -0.20	39.60	39.30	39.50	91
28 Nov 22	39.50000 +0.60	39.50	38.80	39.00	659
25 Nov 22	38.90000 -0.40	39.50	38.80	39.40	1,140
24 Nov 22	39.30000 +0.00	39.60	39.30	39.60	276
23 Nov 22	39.30000 -0.30	39.70	39.20	39.60	999
22 Nov 22	39.60000 +0.20	39.60	39.50	39.60	351
21 Nov 22	39.40000 -0.30	39.90	39.40	39.90	879
18 Nov 22	39.70000 -0.20	39.90	39.60	39.80	684
17 Nov 22	39.90000 -0.20	40.10	39.00	40.10	955
16 Nov 22	40.10000 +0.00	40.10	40.10	40.10	9
15 Nov 22	40.10000 +0.10	40.20	40.10	40.10	605
14 Nov 22	40.00000 +0.10	40.10	39.90	39.90	448
11 Nov 22	39.90000 +0.10	39.90	39.60	39.80	324
10 Nov 22	39.80000 -0.10	39.90	39.80	39.90	4
09 Nov 22	39.90000 -0.20	40.10	39.70	40.10	234
08 Nov 22	40.10000 +0.10	40.10	39.90	40.10	93
07 Nov 22	40.00000 +0.30	40.00	39.70	39.70	154
04 Nov 22	39.70000 -0.40	40.10	39.70	40.10	196
03 Nov 22	40.10000 +0.00	40.10	40.00	40.10	20
02 Nov 22	40.10000 +0.10	40.10	40.10	40.10	21
01 Nov 22	40.00000 +0.00	40.00	39.90	39.90	54
31 Oct 22	40.00000 +0.10	40.10	39.80	39.80	306
28 Oct 22	39.90000 +0.10	39.90	39.90	39.90	111
27 Oct 22	39.80000 +0.00	39.80	39.50	39.70	530
26 Oct 22	39.80000 +0.20	40.00	39.70	39.70	124
25 Oct 22	39.60000 +0.10	40.00	39.50	39.50	33,219
24 Oct 22	39.50000 +0.00	39.60	38.80	39.60	655
21 Oct 22	39.50000 -0.10	39.60	39.50	39.60	194
20 Oct 22	39.60000 +0.10	39.60	39.50	39.50	32
19 Oct 22	39.50000 +0.00	39.60	39.20	39.50	169
18 Oct 22	39.50000 -0.50	40.00	39.40	39.40	1,238
17 Oct 22	40.00000 +0.00	40.10	40.00	40.10	40
14 Oct 22	40.00000 +0.10	40.10	39.00	40.00	677
13 Oct 22	39.90000 +0.20	40.00	39.80	39.80	200
12 Oct 22	39.70000 -0.10	39.90	39.60	39.90	130
11 Oct 22	39.80000 +0.20	39.90	39.40	39.40	120
10 Oct 22	39.60000 +0.20	39.60	39.40	39.40	107
07 Oct 22	39.40000 -0.20	39.80	39.40	39.80	19,287
06 Oct 22	39.60000 +0.20	40.60	39.40	40.00	620
05 Oct 22	39.40000 -0.30	40.20	39.40	39.60	173
04 Oct 22	39.70000 +0.10	40.40	39.50	39.80	144
03 Oct 22	39.60000 -0.40	40.40	39.10	40.40	519
30 Sep 22	40.00000 +0.00	40.40	39.20	40.40	401
29 Sep 22	40.00000 -0.60	40.50	39.40	40.50	361
28 Sep 22	40.60000 +1.00	40.90	39.90	39.90	149
27 Sep 22	39.60000 -0.40	39.80	39.40	39.80	871
26 Sep 22	40.00000 -0.50	40.90	40.00	40.40	390
23 Sep 22	40.50000 +0.10	40.50	39.20	40.40	364
22 Sep 22	40.40000 +0.30	40.90	39.60	40.80	373
21 Sep 22	40.10000 -1.10	41.90	38.50	41.20	2,306
20 Sep 22	41.20000 -0.50	42.00	41.20	42.00	264
19 Sep 22	41.70000 -0.10	42.30	41.10	41.80	601
16 Sep 22	41.80000 -0.20	42.80	41.80	42.80	406
15 Sep 22	42.00000 +0.00	43.00	41.90	41.90	655
14 Sep 22	42.00000 +0.10	42.00	41.90	41.90	698
13 Sep 22	41.90000 -0.30	42.60	41.90	42.60	202
12 Sep 22	42.20000 -0.20	42.60	42.20	42.40	284
09 Sep 22	42.40000 -0.10	42.60	42.40	42.60	168
08 Sep 22	42.50000 +0.00	42.90	42.50	42.90	876
07 Sep 22	42.50000 +0.00	42.50	42.50	42.50	1
06 Sep 22	42.50000 -0.50	43.00	42.50	43.00	303
05 Sep 22	43.00000 +0.40	43.00	41.60	42.60	1,802
02 Sep 22	42.60000 +0.10	43.00	42.50	43.00	287
01 Sep 22	42.50000 -0.70	43.20	42.50	43.20	979
31 Aug 22	43.20000 +0.00	43.60	43.20	43.60	84
30 Aug 22	43.20000 -0.10	43.30	43.20	43.30	210
29 Aug 22	43.30000 +0.10	43.80	43.20	43.40	180
26 Aug 22	43.20000 -0.10	43.20	43.20	43.20	5
25 Aug 22	43.30000 -0.20	43.90	43.30	43.50	208
24 Aug 22	43.50000 +0.00	43.80	43.50	43.50	47
23 Aug 22	43.50000 -0.30	44.00	43.40	43.80	448
22 Aug 22	43.80000 +0.00	43.90	43.20	43.90	262
19 Aug 22	43.80000 -0.20	44.00	43.80	43.90	85
18 Aug 22	44.00000 +0.40	44.00	43.80	43.80	144
17 Aug 22	43.60000 -0.50	44.00	43.60	44.00	202
16 Aug 22	44.10000 +0.20	44.10	43.90	44.00	237
15 Aug 22	43.90000 -0.10	44.00	43.90	44.00	59
12 Aug 22	44.00000 -0.10	44.20	44.00	44.10	288
11 Aug 22	44.10000 +0.30	44.10	43.50	44.00	182
10 Aug 22	43.80000 +0.20	44.00	43.00	44.00	575
09 Aug 22	43.60000 -0.40	44.10	43.60	44.00	319
08 Aug 22	44.00000 +0.20	44.00	43.50	44.00	305
05 Aug 22	43.80000 +0.30	43.80	43.50	43.50	38
04 Aug 22	43.50000 +0.00	43.70	43.00	43.50	332
03 Aug 22	43.50000 +0.00	43.60	43.50	43.50	522
02 Aug 22	43.50000 -0.20	43.80	43.20	43.50	421
01 Aug 22	43.70000 +0.00	43.80	43.40	43.70	456
29 Jul 22	43.70000 -0.20	44.10	43.40	43.90	573
28 Jul 22	43.90000 +0.00	43.90	43.70	43.70	157
27 Jul 22	43.90000 -0.20	44.50	43.70	44.10	154
26 Jul 22	44.10000 +0.10	44.10	44.00	44.00	54
25 Jul 22	44.00000 -0.20	44.10	44.00	44.10	196
22 Jul 22	44.20000 -0.10	44.30	43.80	44.30	262
21 Jul 22	44.30000 +0.00	44.40	44.30	44.40	55
20 Jul 22	44.30000 -0.10	44.70	44.30	44.60	123
19 Jul 22	44.40000 -0.60	45.00	44.40	45.00	347
18 Jul 22	45.00000 +0.40	45.00	44.60	44.60	82
15 Jul 22	44.60000 -0.30	45.00	44.60	45.00	192
14 Jul 22	44.90000 +0.10	44.90	44.60	44.80	68
13 Jul 22	44.80000 +0.70	46.00	44.00	44.20	688
12 Jul 22	44.10000 -0.30	44.40	43.70	44.40	254
11 Jul 22	44.40000 +1.40	44.50	43.70	43.70	413
08 Jul 22	43.00000 +0.20	43.00	42.80	42.80	25
07 Jul 22	42.80000 -0.20	43.20	42.80	43.00	105
06 Jul 22	43.00000 -0.20	43.20	42.40	43.20	348
05 Jul 22	43.20000 +0.00	43.20	42.70	43.20	563
04 Jul 22	43.20000 -0.70	44.20	43.20	43.60	716
01 Jul 22	43.90000 +0.00	44.00	43.90	43.90	37
30 Jun 22	43.90000 -0.40	44.50	43.80	44.50	320
29 Jun 22	44.30000 -0.10	44.80	44.30	44.80	235
28 Jun 22	44.40000 -0.40	44.80	44.10	44.80	349
27 Jun 22	44.80000 -0.10	45.60	44.70	45.60	324
24 Jun 22	44.90000 -0.10	45.60	44.90	45.00	814
23 Jun 22	45.00000 +0.00	45.00	44.80	45.00	1,061
22 Jun 22	45.00000 +0.00	45.10	44.70	45.00	1,366
21 Jun 22	45.00000 -0.20	45.30	45.00	45.20	163
20 Jun 22	45.20000 +0.00	45.20	45.00	45.00	20
17 Jun 22	45.20000 -0.50	45.70	45.00	45.70	817
16 Jun 22	45.70000 -0.60	46.50	45.70	46.50	256
15 Jun 22	46.30000 -1.00	48.00	46.30	48.00	838
14 Jun 22	47.30000 +2.30	47.30	44.70	45.00	3,337
13 Jun 22	45.00000 -0.60	45.50	44.20	45.50	1,814
10 Jun 22	45.60000 -0.40	46.00	45.60	46.00	180
09 Jun 22	46.00000 +0.20	46.00	45.30	45.90	343
08 Jun 22	45.80000 -0.10	46.00	45.00	45.80	686
07 Jun 22	45.90000 +0.30	46.10	45.90	45.90	777
06 Jun 22	45.60000 -0.40	46.00	45.60	46.00	446
03 Jun 22	46.00000 -0.60	46.70	45.70	46.60	420
02 Jun 22	46.60000 -0.10	46.80	46.50	46.80	554
01 Jun 22	46.70000 +0.10	47.00	46.40	46.60	911
31 May 22	46.60000 +0.70	46.60	46.00	46.00	366
30 May 22	45.90000 +0.00	45.90	45.90	45.90	49
27 May 22	45.90000 +0.10	46.00	45.50	46.00	356
26 May 22	45.80000 +0.40	46.00	45.30	45.40	650
25 May 22	45.40000 -0.10	46.20	45.40	46.00	390
24 May 22	45.50000 +0.00	46.00	45.50	45.60	109
23 May 22	45.50000 -0.50	46.00	45.50	46.00	220
20 May 22	46.00000 +0.30	46.30	45.70	46.30	359
19 May 22	45.70000 +0.00	45.70	45.70	45.70	4
18 May 22	45.70000 +0.10	46.40	45.70	46.20	176
17 May 22	45.60000 +0.40	46.30	45.60	46.00	630
16 May 22	45.20000 -0.30	46.00	45.00	45.80	465
13 May 22	45.50000 +0.00	46.00	45.50	46.00	54
12 May 22	45.50000 +0.50	45.50	45.20	45.20	25
11 May 22	45.00000 +0.00	45.20	45.00	45.20	109
10 May 22	45.00000 +0.00	45.20	44.10	45.00	328
09 May 22	45.00000 -0.40	46.00	44.30	46.00	841
06 May 22	45.40000 +0.80	45.40	44.60	44.60	275
05 May 22	44.60000 +0.30	44.80	44.30	44.30	142
04 May 22	44.30000 +0.60	44.50	43.70	43.70	79
03 May 22	43.70000 +1.50	43.70	42.20	42.20	92
02 May 22	42.20000 +0.70	42.90	42.00	42.00	242
29 Apr 22	41.50000 -0.50	44.00	41.50	42.10	1,325
28 Apr 22	42.00000 -2.00	45.30	41.10	45.30	2,790
27 Apr 22	44.00000 -2.80	45.30	44.00	45.30	142
26 Apr 22	46.80000 -0.20	47.00	46.80	47.00	82
25 Apr 22	47.00000 +0.00	47.00	46.80	47.00	257
22 Apr 22	47.00000 +0.10	47.00	46.90	46.90	429
21 Apr 22	46.90000 -0.10	47.00	46.90	47.00	60
20 Apr 22	47.00000 +0.00	47.00	46.90	46.90	583
19 Apr 22	47.00000 +0.30	47.00	46.60	46.90	346
14 Apr 22	46.70000 +0.00	46.70	46.60	46.60	50
13 Apr 22	46.70000 +0.10	46.70	46.60	46.70	161
12 Apr 22	46.60000 -0.70	47.50	46.60	47.50	808
11 Apr 22	47.30000 +0.00	47.40	47.30	47.40	100
08 Apr 22	47.30000 +0.00	48.00	47.30	47.50	1,123
07 Apr 22	47.30000 +0.00	47.70	47.10	47.30	813
06 Apr 22	47.30000 +0.30	47.50	46.80	47.00	1,010
05 Apr 22	47.00000 +0.80	47.00	46.20	46.60	530
04 Apr 22	46.20000 +0.10	46.40	46.10	46.10	406
01 Apr 22	46.10000 +0.20	46.10	45.80	45.80	141
31 Mar 22	45.90000 +0.10	45.90	45.80	45.80	15
30 Mar 22	45.80000 -0.10	45.80	45.80	45.80	25
29 Mar 22	45.90000 -0.20	46.10	44.90	46.10	1,142
28 Mar 22	46.10000 +0.00	46.20	46.10	46.20	239
25 Mar 22	46.10000 +0.10	46.40	46.00	46.10	402
24 Mar 22	46.00000 +0.00	46.50	46.00	46.00	888
23 Mar 22	46.00000 +0.00	46.00	46.00	46.00	192
22 Mar 22	46.00000 +0.10	46.00	45.80	45.90	638
21 Mar 22	45.90000 -0.10	46.00	45.90	46.00	401
18 Mar 22	46.00000 +0.10	46.00	45.90	46.00	939
17 Mar 22	45.90000 -0.10	46.00	45.80	46.00	765
16 Mar 22	46.00000 +0.00	46.00	46.00	46.00	511
15 Mar 22	46.00000 -0.40	46.60	45.80	46.50	620
14 Mar 22	46.40000 +0.40	46.50	46.00	46.00	814
11 Mar 22	46.00000 +1.10	46.00	45.10	45.10	196
10 Mar 22	44.90000 +0.80	45.40	44.70	44.70	1,089
09 Mar 22	44.10000 +1.10	44.10	43.00	43.00	1,991
08 Mar 22	43.00000 +0.00	43.00	42.90	43.00	1,365
07 Mar 22	43.00000 -2.40	46.00	41.50	45.20	1,772
04 Mar 22	45.40000 -0.10	45.60	45.10	45.50	419
03 Mar 22	45.50000 +0.00	45.60	45.10	45.60	135
02 Mar 22	45.50000 -0.20	45.70	45.10	45.10	291
01 Mar 22	45.70000 -0.20	45.90	45.10	45.90	985
28 Feb 22	45.90000 -0.10	46.00	45.90	46.00	81
25 Feb 22	46.00000 +0.00	46.30	45.10	46.00	640
24 Feb 22	46.00000 -0.40	46.30	45.50	46.00	6,146
23 Feb 22	46.40000 -0.10	46.60	46.00	46.60	887
22 Feb 22	46.50000 +0.00	47.10	46.20	46.50	2,287
21 Feb 22	46.50000 -0.20	46.90	46.50	46.90	829
18 Feb 22	46.70000 -0.30	47.10	46.50	47.00	1,094
17 Feb 22	47.00000 +0.10	47.00	46.80	46.90	162
16 Feb 22	46.90000 +0.00	47.00	46.50	46.90	254
15 Feb 22	46.90000 +0.40	47.00	46.50	46.50	568
14 Feb 22	46.50000 -0.30	46.60	46.00	46.60	1,030
11 Feb 22	46.80000 -0.40	47.20	46.30	47.20	1,222
10 Feb 22	47.20000 -0.30	47.80	47.20	47.50	64
09 Feb 22	47.50000 +0.00	48.40	46.50	48.00	557
08 Feb 22	47.50000 -0.50	48.20	47.50	48.20	216
07 Feb 22	48.00000 -0.10	48.50	47.90	48.30	621
04 Feb 22	48.10000 +0.60	48.30	47.50	47.90	695
03 Feb 22	47.50000 +0.30	47.90	47.50	47.90	249
02 Feb 22	47.20000 +0.10	47.20	46.90	46.90	435
01 Feb 22	47.10000 +0.10	47.50	46.80	47.20	548
31 Jan 22	47.00000 +0.60	48.90	46.70	46.70	1,859
28 Jan 22	46.40000 -0.40	46.90	46.30	46.90	405
27 Jan 22	46.80000 +0.30	46.80	46.60	46.60	89
26 Jan 22	46.50000 +0.00	46.80	46.40	46.50	562
25 Jan 22	46.50000 -0.20	46.80	46.40	46.80	194
24 Jan 22	46.70000 +0.00	46.80	46.70	46.70	55
21 Jan 22	46.70000 +0.20	46.80	46.70	46.70	44
20 Jan 22	46.50000 -0.10	47.00	46.50	46.70	1,148
19 Jan 22	46.60000 -0.10	46.90	46.60	46.80	248
18 Jan 22	46.70000 +0.10	46.70	46.20	46.60	294
17 Jan 22	46.60000 -0.20	46.80	46.40	46.80	396
14 Jan 22	46.80000 -0.10	47.00	46.80	46.90	176
13 Jan 22	46.90000 -0.20	47.30	46.90	47.30	147
12 Jan 22	47.10000 +0.20	47.10	46.90	47.00	204
11 Jan 22	46.90000 +0.00	47.10	46.80	47.00	376
10 Jan 22	46.90000 +0.00	47.00	46.70	46.90	170
07 Jan 22	46.90000 +0.10	46.90	46.90	46.90	25
06 Jan 22	46.80000 +0.20	46.80	46.50	46.60	380
05 Jan 22	46.60000 +0.10	46.70	46.30	46.50	670
04 Jan 22	46.50000 +0.00	46.50	46.40	46.50	371
03 Jan 22	46.50000 +0.70	47.40	45.80	45.80	369
31 Dec 21	45.80000 -0.10	46.00	45.80	46.00	510
30 Dec 21	45.90000 +0.60	46.00	45.50	45.50	30
29 Dec 21	45.30000 +0.30	45.30	45.20	45.30	420
28 Dec 21	45.00000 -0.20	45.20	45.00	45.20	248
27 Dec 21	45.20000 -0.20	45.30	45.00	45.30	72,659
24 Dec 21	45.40000 +0.40	45.40	45.00	45.00	636
23 Dec 21	45.00000 -0.40	45.40	45.00	45.40	625
22 Dec 21	45.40000 -0.10	45.60	45.40	45.60	167
21 Dec 21	45.50000 +0.00	45.60	45.20	45.60	415
20 Dec 21	45.50000 -0.50	45.60	45.20	45.40	978
17 Dec 21	46.00000 -0.20	46.80	46.00	46.20	509
16 Dec 21	46.20000 +0.20	46.70	45.80	46.00	1,560
15 Dec 21	46.00000 -0.20	46.30	46.00	46.20	879
14 Dec 21	46.20000 +0.00	46.30	45.60	46.30	853
13 Dec 21	46.20000 +0.30	46.20	45.90	46.20	351
10 Dec 21	45.90000 +0.90	46.20	45.90	45.90	878
09 Dec 21	45.00000 -0.80	45.90	45.00	45.80	816
08 Dec 21	45.80000 -0.20	46.00	45.70	46.00	610
07 Dec 21	46.00000 +0.20	46.10	45.80	45.80	784
06 Dec 21	45.80000 +0.80	45.80	45.40	45.40	929
03 Dec 21	45.00000 -0.10	45.10	45.00	45.10	685
02 Dec 21	45.10000 +0.10	45.40	45.00	45.10	497
01 Dec 21	45.00000 +0.00	45.00	44.70	45.00	528
30 Nov 21	45.00000 +0.00	45.00	44.80	45.00	516
29 Nov 21	45.00000 +0.40	45.00	44.60	44.60	558
26 Nov 21	44.60000 -0.30	44.90	44.60	44.90	315
25 Nov 21	44.90000 +0.10	45.00	44.90	45.00	9
24 Nov 21	44.80000 +0.00	45.00	44.80	45.00	315
23 Nov 21	44.80000 -0.20	45.00	44.40	45.00	322
22 Nov 21	45.00000 +0.00	45.00	44.90	45.00	82
19 Nov 21	45.00000 +0.10	45.00	44.90	45.00	89
18 Nov 21	44.90000 +0.20	45.00	44.50	44.90	294
17 Nov 21	44.70000 +0.00	44.70	44.70	44.70	15
16 Nov 21	44.70000 -0.10	44.90	44.70	44.80	142
15 Nov 21	44.80000 -0.20	45.00	44.80	45.00	216
12 Nov 21	45.00000 +0.10	45.00	45.00	45.00	146
11 Nov 21	44.90000 +0.00	45.00	44.90	45.00	168
10 Nov 21	44.90000 -0.10	45.00	44.90	45.00	103
09 Nov 21	45.00000 +0.70	45.00	44.30	44.30	414
08 Nov 21	44.30000 +0.10	44.30	44.20	44.20	267
05 Nov 21	44.20000 +0.00	44.30	44.10	44.10	263
04 Nov 21	44.20000 +0.00	44.30	44.10	44.20	123
03 Nov 21	44.20000 -0.30	44.50	44.20	44.50	433
02 Nov 21	44.50000 +0.00	44.50	44.50	44.50	81
01 Nov 21	44.50000 -0.20	44.70	44.40	44.70	442
29 Oct 21	44.70000 +0.20	44.70	44.70	44.70	185
28 Oct 21	44.50000 +0.00	44.80	44.30	44.30	230
27 Oct 21	44.50000 +0.00	44.80	44.50	44.80	107
26 Oct 21	44.50000 +0.00	44.60	44.50	44.60	12
25 Oct 21	44.50000 +0.30	44.90	44.50	44.90	81
22 Oct 21	44.20000 +0.40	44.20	43.80	43.80	782
21 Oct 21	43.80000 +0.10	43.80	43.00	43.70	468
20 Oct 21	43.70000 +0.40	43.90	43.20	43.80	205
19 Oct 21	43.30000 +0.90	43.30	42.80	42.90	41
18 Oct 21	42.40000 -0.40	43.90	42.10	43.30	920
15 Oct 21	42.80000 -0.10	42.90	42.80	42.90	194
14 Oct 21	42.90000 +0.10	42.90	42.80	42.90	374
13 Oct 21	42.80000 +0.10	43.00	42.60	42.80	295
12 Oct 21	42.70000 +0.10	42.80	41.70	42.80	207
11 Oct 21	42.60000 +0.10	42.80	42.60	42.80	61
08 Oct 21	42.50000 +0.30	42.50	42.30	42.30	45
07 Oct 21	42.20000 +0.20	43.00	42.20	42.50	300
06 Oct 21	42.00000 -0.90	43.00	41.60	43.00	531
05 Oct 21	42.90000 +0.10	43.00	42.80	42.80	202
04 Oct 21	42.80000 -0.10	43.00	42.80	43.00	397
01 Oct 21	42.90000 +0.00	43.10	42.90	42.90	129
30 Sep 21	42.90000 +0.20	42.90	42.30	42.70	267
29 Sep 21	42.70000 +0.30	42.70	42.40	42.40	66
28 Sep 21	42.40000 +0.40	42.80	42.10	42.10	197
27 Sep 21	42.00000 +0.00	42.20	42.00	42.20	70
24 Sep 21	42.00000 -0.60	42.50	42.00	42.50	447
23 Sep 21	42.60000 +0.40	42.60	42.30	42.30	27
22 Sep 21	42.20000 -0.40	42.60	42.20	42.60	287
21 Sep 21	42.60000 +0.10	42.60	42.40	42.50	89
20 Sep 21	42.50000 -0.10	42.70	42.40	42.70	511
17 Sep 21	42.60000 -0.20	42.90	42.60	42.90	201
16 Sep 21	42.80000 -0.20	43.00	42.80	42.90	153
15 Sep 21	43.00000 +0.30	43.00	42.60	42.70	669
14 Sep 21	42.70000 -0.30	43.00	42.70	43.00	258
13 Sep 21	43.00000 -0.60	43.40	42.90	43.00	113
10 Sep 21	43.60000 +0.00	43.70	42.70	43.60	1,286
09 Sep 21	43.60000 +0.00	43.60	43.20	43.60	154
08 Sep 21	43.60000 -0.30	43.90	43.20	43.40	618
07 Sep 21	43.90000 +0.50	43.90	43.40	43.40	328
06 Sep 21	43.40000 +0.00	43.60	43.30	43.40	510
03 Sep 21	43.40000 -0.20	43.80	43.30	43.60	183
02 Sep 21	43.60000 +0.10	43.70	43.30	43.30	460
01 Sep 21	43.50000 +0.20	43.70	43.50	43.60	760
31 Aug 21	43.30000 +0.10	43.70	42.90	43.50	1,157
30 Aug 21	43.20000 +1.60	43.90	42.50	43.40	2,689
27 Aug 21	41.60000 -0.30	41.90	41.50	41.90	154
26 Aug 21	41.90000 +0.10	42.00	41.60	41.80	232
25 Aug 21	41.80000 -0.30	42.30	41.60	42.10	280
24 Aug 21	42.10000 +0.20	42.10	41.90	41.90	32
23 Aug 21	41.90000 +0.20	41.90	41.80	41.80	21
20 Aug 21	41.70000 -0.30	41.70	41.70	41.70	37
19 Aug 21	42.00000 -0.10	42.00	42.00	42.00	201
18 Aug 21	42.10000 -0.10	42.20	42.10	42.20	25
17 Aug 21	42.20000 +0.20	42.20	42.10	42.10	103
16 Aug 21	42.00000 -0.10	42.30	42.00	42.30	16
13 Aug 21	42.10000 +0.10	42.10	41.60	42.00	108
12 Aug 21	42.00000 -0.10	42.00	41.70	42.00	184
11 Aug 21	42.10000 +0.10	42.20	42.00	42.00	617
10 Aug 21	42.00000 +0.30	42.20	41.80	41.80	894
09 Aug 21	41.70000 -0.20	42.00	41.70	42.00	986
06 Aug 21	41.90000 +0.10	42.00	41.90	41.90	503
05 Aug 21	41.80000 +0.10	41.90	41.60	41.90	130
04 Aug 21	41.70000 +0.00	41.80	41.50	41.70	99
03 Aug 21	41.70000 -0.20	41.80	41.10	41.80	213
02 Aug 21	41.90000 +1.10	41.90	41.30	41.30	223
30 Jul 21	40.80000 -0.50	40.80	40.80	40.80	336
29 Jul 21	41.30000 +0.00	41.40	41.20	41.20	290
28 Jul 21	41.30000 +0.30	42.00	40.90	41.00	780
27 Jul 21	41.00000 +0.40	41.00	40.90	41.00	76
26 Jul 21	40.60000 -0.30	41.00	40.60	41.00	53
23 Jul 21	40.90000 +0.00	41.00	40.90	41.00	42
22 Jul 21	40.90000 -0.20	41.20	40.50	41.20	142
21 Jul 21	41.10000 +0.30	41.10	40.70	40.70	349
20 Jul 21	40.80000 +0.20	40.80	40.70	40.70	64
19 Jul 21	40.60000 -0.10	40.70	40.00	40.70	210
16 Jul 21	40.70000 +0.00	40.70	40.70	40.70	69
15 Jul 21	40.70000 +0.00	40.70	40.10	40.70	130
14 Jul 21	40.70000 +0.10	40.80	40.10	40.60	156
13 Jul 21	40.60000 -0.10	40.80	40.00	40.80	487
12 Jul 21	40.70000 -0.30	41.00	40.50	41.00	92
09 Jul 21	41.00000 +0.10	41.00	40.90	41.00	75
08 Jul 21	40.90000 +0.10	41.00	40.90	41.00	21
07 Jul 21	40.80000 -0.20	40.90	40.80	40.90	54
06 Jul 21	41.00000 +0.20	41.00	41.00	41.00	28
05 Jul 21	40.80000 -0.20	41.00	40.50	41.00	154
02 Jul 21	41.00000 +0.00	41.30	40.50	41.30	164
01 Jul 21	41.00000 +0.20	41.30	41.00	41.00	84
30 Jun 21	40.80000 -0.60	41.40	40.80	41.40	25
29 Jun 21	41.40000 +0.40	41.40	40.50	40.80	352
28 Jun 21	41.00000 +0.40	41.30	40.60	40.60	171
25 Jun 21	40.60000 -0.40	41.00	40.60	41.00	225
24 Jun 21	41.00000 +0.00	41.00	41.00	41.00	10
23 Jun 21	41.00000 +0.10	41.60	41.00	41.40	254
22 Jun 21	40.90000 -0.40	41.60	40.90	41.50	370
21 Jun 21	41.30000 +0.40	41.40	40.50	40.90	124
18 Jun 21	40.90000 -0.20	41.30	40.40	41.10	478
17 Jun 21	41.10000 -0.60	41.80	41.10	41.80	744
16 Jun 21	41.70000 +0.00	41.80	41.70	41.80	44
15 Jun 21	41.70000 +0.60	41.70	41.10	41.10	122
14 Jun 21	41.10000 -1.20	42.30	41.10	42.30	1,265
11 Jun 21	42.30000 +0.80	42.30	41.30	42.00	1,078
10 Jun 21	41.50000 +0.40	42.20	41.50	41.50	492
09 Jun 21	41.10000 +0.20	42.30	41.00	41.40	576
08 Jun 21	40.90000 +0.00	42.20	40.90	41.00	1,049
07 Jun 21	40.90000 +0.40	40.90	40.10	40.50	1,243
04 Jun 21	40.50000 -0.10	40.50	39.70	40.50	1,113
03 Jun 21	40.60000 +0.70	40.60	39.80	39.90	2,446
02 Jun 21	39.90000 +0.00	40.80	39.80	40.80	1,322
01 Jun 21	39.90000 +0.10	40.80	39.70	39.80	1,820
31 May 21	39.80000 +0.30	39.90	39.60	39.70	1,406
28 May 21	39.50000 +0.50	39.50	38.90	39.10	2,352
27 May 21	39.00000 -0.60	39.60	39.00	39.60	977
26 May 21	39.60000 -0.40	39.80	39.60	39.80	96
25 May 21	40.00000 +0.40	40.00	39.50	39.90	832
24 May 21	39.60000 +0.20	39.80	39.00	39.00	405
21 May 21	39.40000 -0.20	40.00	39.40	39.60	299
20 May 21	39.60000 -0.20	40.00	38.60	39.20	1,485
19 May 21	39.80000 +0.00	40.10	39.50	40.00	643
18 May 21	39.80000 -0.80	40.90	39.40	40.90	3,313
17 May 21	40.60000 -1.70	40.60	39.90	40.40	2,170
14 May 21	42.30000 +0.30	42.50	41.40	42.00	2,187
13 May 21	42.00000 -0.20	42.00	41.80	42.00	551
12 May 21	42.20000 +0.50	42.20	41.70	41.80	3,857
11 May 21	41.70000 -0.10	41.90	40.30	41.90	3,896
10 May 21	41.80000 +0.20	42.00	41.30	41.70	1,378
07 May 21	41.60000 +0.40	41.90	41.20	41.20	972
06 May 21	41.20000 +0.00	41.60	40.60	41.10	515
05 May 21	41.20000 +0.60	41.20	39.90	40.70	1,964
04 May 21	40.60000 +0.80	40.80	40.00	40.00	1,219
03 May 21	39.80000 +0.80	39.80	39.10	39.10	383
30 Apr 21	39.00000 -0.30	39.70	38.90	39.70	577
29 Apr 21	39.30000 +0.70	40.10	38.60	38.60	808
28 Apr 21	38.60000 -0.50	40.20	38.60	38.80	1,820
27 Apr 21	39.10000 -1.20	40.20	38.50	40.20	3,253
26 Apr 21	40.30000 +0.00	40.40	39.50	40.40	1,055
23 Apr 21	40.30000 +0.30	40.30	39.70	39.70	497
22 Apr 21	40.00000 -0.50	40.50	40.00	40.50	325
21 Apr 21	40.50000 +0.20	40.50	40.20	40.30	66
20 Apr 21	40.30000 -0.30	40.60	39.80	40.60	524
19 Apr 21	40.60000 +0.40	40.70	40.00	40.20	1,636
16 Apr 21	40.20000 -0.80	41.10	40.20	40.90	2,023
15 Apr 21	41.00000 +0.00	41.10	41.00	41.10	75
14 Apr 21	41.00000 +0.10	41.20	40.70	41.00	1,304
13 Apr 21	40.90000 -0.30	41.30	40.60	41.30	952
12 Apr 21	41.20000 -0.40	41.80	41.00	41.40	371
09 Apr 21	41.60000 +0.60	42.00	40.30	42.00	1,062
08 Apr 21	41.00000 -0.20	41.50	40.00	41.20	1,074
07 Apr 21	41.20000 -0.20	41.50	41.20	41.50	33
06 Apr 21	41.40000 +0.30	41.80	40.70	41.80	956
01 Apr 21	41.10000 +0.10	41.10	41.10	41.10	20
31 Mar 21	41.00000 -0.20	41.20	40.30	41.20	314
30 Mar 21	41.20000 +0.80	41.20	40.40	40.40	2,484
29 Mar 21	40.40000 +0.00	40.90	40.40	40.90	463
26 Mar 21	40.40000 +0.40	40.40	40.20	40.20	228
25 Mar 21	40.00000 -0.40	40.40	40.00	40.40	79
24 Mar 21	40.40000 +0.80	40.40	39.60	39.60	535
23 Mar 21	39.60000 -0.70	40.40	39.60	40.30	1,083
22 Mar 21	40.30000 +0.00	40.30	40.30	40.30	271
19 Mar 21	40.30000 -0.70	41.00	40.30	40.80	760
18 Mar 21	41.00000 +0.50	41.00	40.40	40.40	1,158
17 Mar 21	40.50000 -0.20	41.30	40.50	41.00	841
16 Mar 21	40.70000 -0.10	41.00	40.70	41.00	734
15 Mar 21	40.80000 +0.00	41.80	40.70	40.80	1,679
12 Mar 21	40.80000 -0.60	41.30	40.80	41.30	589
11 Mar 21	41.40000 +0.90	41.50	40.60	40.60	612
10 Mar 21	40.50000 +0.00	41.30	40.00	40.50	2,393
09 Mar 21	40.50000 -0.10	41.40	40.20	40.90	2,204
08 Mar 21	40.60000 +1.10	40.80	39.60	40.00	5,348
05 Mar 21	39.50000 +0.30	39.60	39.20	39.60	864
04 Mar 21	39.20000 +0.20	39.90	39.10	39.60	1,078
03 Mar 21	39.00000 +0.40	39.70	39.00	39.70	1,164
02 Mar 21	38.60000 +0.30	38.60	38.00	38.30	503
01 Mar 21	38.30000 +0.50	38.50	38.10	38.10	17
26 Feb 21	37.80000 +0.00	38.00	37.80	38.00	18
25 Feb 21	37.80000 -0.40	38.90	37.80	38.20	277
24 Feb 21	38.20000 +0.40	38.20	37.90	37.90	228
23 Feb 21	37.80000 -0.60	38.50	37.80	38.40	125
22 Feb 21	38.40000 +0.00	38.50	38.40	38.40	128
19 Feb 21	38.40000 -0.20	38.60	38.40	38.60	5
18 Feb 21	38.60000 +1.10	38.60	37.50	37.50	487
17 Feb 21	37.50000 -0.40	37.90	37.50	37.90	106
16 Feb 21	37.90000 +0.30	37.90	37.70	37.70	143
15 Feb 21	37.60000 +0.50	37.60	37.10	37.10	749
12 Feb 21	37.10000 -0.20	37.70	36.50	37.30	1,704
11 Feb 21	37.30000 -0.10	37.50	37.30	37.40	435
10 Feb 21	37.40000 -0.10	37.80	37.40	37.60	715
09 Feb 21	37.50000 -0.50	38.40	37.50	38.00	1,261
08 Feb 21	38.00000 -0.30	38.30	38.00	38.30	888
05 Feb 21	38.30000 -0.40	38.90	38.10	38.70	126
04 Feb 21	38.70000 +0.30	38.70	38.60	38.60	12
03 Feb 21	38.40000 -0.20	38.60	38.40	38.60	44
02 Feb 21	38.60000 +0.00	38.60	38.60	38.60	31
01 Feb 21	38.60000 +0.00	38.60	38.60	38.60	14
29 Jan 21	38.60000 +0.00	38.60	38.60	38.60	40
28 Jan 21	38.60000 +0.00	38.60	38.60	38.60	21
27 Jan 21	38.60000 -0.30	38.90	38.60	38.90	21
26 Jan 21	38.90000 +0.30	38.90	38.50	38.50	465
25 Jan 21	38.60000 -0.10	39.00	38.60	39.00	5,666
22 Jan 21	38.70000 -0.10	38.80	38.70	38.80	243
21 Jan 21	38.80000 +0.00	38.80	38.80	38.80	15
20 Jan 21	38.80000 +0.00	38.80	38.80	38.80	60
19 Jan 21	38.80000 -0.40	38.80	38.80	38.80	226
18 Jan 21	39.20000 +0.20	39.20	39.00	39.00	77
15 Jan 21	39.00000 -0.20	39.10	39.00	39.10	58
14 Jan 21	39.20000 +0.00	39.20	38.50	39.20	234
13 Jan 21	39.20000 +0.30	39.20	38.80	38.90	35
12 Jan 21	38.90000 +0.00	38.90	38.90	38.90	50
11 Jan 21	38.90000 +0.00	38.90	38.90	38.90	80
08 Jan 21	38.90000 -0.10	39.50	38.90	39.00	300
07 Jan 21	39.00000 +0.10	39.70	39.00	39.70	106
06 Jan 21	38.90000 +0.00	38.90	38.90	38.90	17
05 Jan 21	38.90000 -0.10	39.10	38.90	39.00	183
04 Jan 21	39.00000 +0.00	39.00	38.60	39.00	344
31 Dec 20	39.00000 +0.40	39.00	39.00	39.00	92
30 Dec 20	38.60000 -0.20	38.80	38.60	38.80	44
29 Dec 20	38.80000 +0.00	38.80	38.50	38.50	71
28 Dec 20	38.80000 -0.20	39.00	38.80	39.00	27
24 Dec 20	39.00000 +0.10	39.00	38.70	38.90	93
23 Dec 20	38.90000 +0.40	38.90	38.30	38.50	5,395
22 Dec 20	38.50000 +0.10	38.50	38.50	38.50	4
21 Dec 20	38.40000 -0.20	38.60	38.40	38.60	1,165
18 Dec 20	38.60000 +0.20	38.60	38.40	38.40	79
17 Dec 20	38.40000 +0.00	38.60	38.40	38.40	110
16 Dec 20	38.40000 +0.00	38.60	38.10	38.50	91
15 Dec 20	38.40000 +0.00	38.40	38.40	38.40	20
14 Dec 20	38.40000 +0.40	38.40	38.00	38.00	97
11 Dec 20	38.00000 +0.00	38.00	38.00	38.00	10
10 Dec 20	38.00000 -0.20	38.00	38.00	38.00	27
09 Dec 20	38.20000 +0.20	38.30	38.00	38.00	21
08 Dec 20	38.00000 -0.20	38.40	37.90	38.20	285
07 Dec 20	38.20000 +0.20	38.20	38.00	38.00	676
04 Dec 20	38.00000 -0.10	38.20	38.00	38.20	82
03 Dec 20	38.10000 +0.00	38.10	38.10	38.10	6
02 Dec 20	38.10000 -0.40	38.50	37.80	38.50	213
01 Dec 20	38.50000 +0.10	38.50	38.40	38.40	372
30 Nov 20	38.40000 +0.00	38.40	37.80	38.40	364
27 Nov 20	38.40000 -0.10	38.40	38.40	38.40	179
26 Nov 20	38.50000 +0.00	38.50	38.10	38.50	970
25 Nov 20	38.50000 +0.10	38.50	38.40	38.40	16
24 Nov 20	38.40000 +0.00	38.40	38.00	38.40	126
23 Nov 20	38.40000 +0.40	38.40	37.80	38.00	486
20 Nov 20	38.00000 -0.40	38.40	38.00	38.40	66
19 Nov 20	38.40000 +0.40	38.40	37.90	38.00	548
18 Nov 20	38.00000 +0.30	38.00	37.30	37.70	5,423
17 Nov 20	37.70000 -0.20	37.90	37.60	37.90	74
16 Nov 20	37.90000 +0.20	38.50	37.60	37.70	1,512
13 Nov 20	37.70000 -0.10	38.20	37.30	37.80	543
12 Nov 20	37.80000 -0.40	38.20	37.80	38.20	87
11 Nov 20	38.20000 +0.50	38.20	37.70	38.10	90
10 Nov 20	37.70000 -0.50	38.20	37.70	38.20	191
09 Nov 20	38.20000 +0.10	38.20	38.00	38.10	419
06 Nov 20	38.10000 -0.10	38.20	38.00	38.20	65
05 Nov 20	38.20000 -0.10	38.30	38.20	38.30	60
04 Nov 20	38.30000 -0.10	38.40	38.20	38.40	920
03 Nov 20	38.40000 +0.00	38.50	38.00	38.50	456
02 Nov 20	38.40000 +0.90	38.50	37.40	37.60	3,654
30 Oct 20	37.50000 -0.10	37.50	37.50	37.50	11
29 Oct 20	37.60000 +0.10	37.60	37.40	37.50	339
28 Oct 20	37.50000 +0.20	37.50	37.10	37.30	967
27 Oct 20	37.30000 +0.10	37.80	37.20	37.20	127
26 Oct 20	37.20000 -0.70	37.90	37.10	37.90	620
23 Oct 20	37.90000 +0.00	37.90	37.90	37.90	10
22 Oct 20	37.90000 +0.00	37.90	37.80	37.80	307
21 Oct 20	37.90000 +0.00	37.90	37.70	37.90	392
20 Oct 20	37.90000 +0.00	37.90	37.90	37.90	342
19 Oct 20	37.90000 +0.20	37.90	37.80	37.80	30
16 Oct 20	37.70000 +0.00	37.70	37.50	37.70	326
15 Oct 20	37.70000 -0.20	37.90	37.70	37.90	596
14 Oct 20	37.90000 +0.80	38.00	37.30	37.60	828
13 Oct 20	37.10000 -0.70	37.80	37.10	37.80	419
12 Oct 20	37.80000 +0.10	38.00	37.60	38.00	232
09 Oct 20	37.70000 -0.20	38.00	37.70	37.90	109
08 Oct 20	37.90000 -0.10	38.00	37.90	38.00	78
07 Oct 20	38.00000 +0.00	38.00	37.90	38.00	87
06 Oct 20	38.00000 +0.00	38.00	38.00	38.00	530
05 Oct 20	38.00000 +0.00	38.80	38.00	38.80	147
02 Oct 20	38.00000 -0.50	38.50	37.90	38.50	175
01 Oct 20	38.50000 +0.50	38.50	37.80	38.00	62
30 Sep 20	38.00000 +0.00	38.00	38.00	38.00	281
29 Sep 20	38.00000 +0.00	38.00	37.60	38.00	258
28 Sep 20	38.00000 -0.50	38.50	37.80	38.50	186
25 Sep 20	38.50000 +0.00	38.50	38.50	38.50	50
24 Sep 20	38.50000 -0.40	38.90	38.50	38.90	26
23 Sep 20	38.90000 +0.90	38.90	38.00	38.00	36
22 Sep 20	38.00000 +0.00	38.00	37.80	38.00	147
21 Sep 20	38.00000 +0.00	38.20	37.60	38.00	770
18 Sep 20	38.00000 +0.00	38.30	38.00	38.00	312
17 Sep 20	38.00000 -0.30	38.30	37.90	38.30	442
16 Sep 20	38.30000 +0.00	38.90	38.30	38.60	131
15 Sep 20	38.30000 +0.20	38.30	38.20	38.20	12
14 Sep 20	38.10000 +0.10	38.10	38.10	38.10	20
11 Sep 20	38.00000 -0.80	38.60	38.00	38.60	82
10 Sep 20	38.80000 +0.60	38.80	38.20	38.20	10
09 Sep 20	38.20000 -0.10	38.50	38.20	38.30	18
08 Sep 20	38.30000 +0.30	38.30	37.80	38.00	3,446
07 Sep 20	38.00000 +0.10	38.00	38.00	38.00	290
04 Sep 20	37.90000 +0.00	37.90	37.40	37.90	176
03 Sep 20	37.90000 -0.10	38.20	37.90	37.90	90
02 Sep 20	38.00000 -0.30	38.20	37.70	38.20	124
01 Sep 20	38.30000 +0.30	38.30	37.80	38.00	13
31 Aug 20	38.00000 +0.00	38.20	38.00	38.20	133
28 Aug 20	38.00000 +0.10	38.00	37.30	37.30	1,428
27 Aug 20	37.90000 -0.10	38.00	37.90	38.00	1,941
26 Aug 20	38.00000 +0.00	38.00	37.90	38.00	1,450
25 Aug 20	38.00000 +0.00	38.00	38.00	38.00	101
24 Aug 20	38.00000 +0.20	38.00	37.90	37.90	106
21 Aug 20	37.80000 -0.20	38.00	37.80	38.00	580
20 Aug 20	38.00000 -0.40	38.40	38.00	38.40	130
19 Aug 20	38.40000 +0.40	38.40	38.00	38.00	138
18 Aug 20	38.00000 -0.20	38.20	38.00	38.20	166
17 Aug 20	38.20000 -0.20	38.40	38.20	38.40	288
14 Aug 20	38.40000 +0.00	38.90	38.40	38.90	297
13 Aug 20	38.40000 +0.00	38.40	38.40	38.40	15
12 Aug 20	38.40000 +0.30	38.40	38.10	38.10	35
11 Aug 20	38.10000 -0.40	39.20	38.00	38.50	346
10 Aug 20	38.50000 -0.20	38.70	38.40	38.70	112
07 Aug 20	38.70000 +0.00	38.70	38.50	38.70	42
06 Aug 20	38.70000 +0.30	38.70	38.40	38.50	44
05 Aug 20	38.40000 -0.50	39.10	38.10	39.10	187
04 Aug 20	38.90000 -0.20	39.10	38.90	39.10	34
03 Aug 20	39.10000 +0.80	39.50	37.90	39.50	639
31 Jul 20	38.30000 -0.20	39.00	38.30	38.50	132
30 Jul 20	38.50000 -0.40	38.90	38.50	38.90	102
29 Jul 20	38.90000 +0.70	38.90	38.20	38.20	163
28 Jul 20	38.20000 +0.00	38.20	38.20	38.20	73
27 Jul 20	38.20000 +0.10	38.20	38.00	38.00	107
24 Jul 20	38.10000 +0.00	38.10	38.00	38.00	159
23 Jul 20	38.10000 +0.00	38.10	38.10	38.10	74
22 Jul 20	38.10000 +0.00	38.30	38.10	38.10	100
21 Jul 20	38.10000 +0.00	38.20	38.10	38.10	79
20 Jul 20	38.10000 +0.00	38.20	38.10	38.20	518
17 Jul 20	38.10000 +0.00	38.20	38.10	38.20	56
16 Jul 20	38.10000 -0.40	38.50	38.00	38.50	731
15 Jul 20	38.50000 -0.20	39.20	38.50	39.20	5,602
14 Jul 20	38.70000 -0.10	39.00	38.50	39.00	140
13 Jul 20	38.80000 -0.20	39.20	38.80	39.00	110
10 Jul 20	39.00000 +0.40	39.00	38.20	38.60	211
09 Jul 20	38.60000 +0.00	39.00	38.40	38.60	38
08 Jul 20	38.60000 -0.10	38.70	38.60	38.70	34
07 Jul 20	38.70000 -0.30	39.20	38.20	38.20	297
06 Jul 20	39.00000 +0.40	39.10	37.60	38.60	266
03 Jul 20	38.60000 +0.20	38.60	37.50	38.40	553
02 Jul 20	38.40000 -0.20	39.00	38.40	39.00	81
01 Jul 20	38.60000 -0.60	39.20	38.00	39.20	764
30 Jun 20	39.20000 +0.50	39.20	38.70	38.70	17
29 Jun 20	38.70000 -0.30	39.00	38.30	39.00	132
26 Jun 20	39.00000 -0.50	39.40	38.30	39.20	197
25 Jun 20	39.50000 +0.60	39.90	38.90	38.90	242
24 Jun 20	38.90000 +0.10	39.80	38.40	39.80	126
23 Jun 20	38.80000 +1.20	38.80	37.60	37.70	90
22 Jun 20	37.60000 -0.50	39.40	37.50	39.30	613
19 Jun 20	38.10000 -0.70	38.80	37.60	38.80	989
18 Jun 20	38.80000 +0.40	38.80	37.50	38.60	289
17 Jun 20	38.40000 -0.30	39.00	37.90	38.70	924
16 Jun 20	38.70000 -0.20	39.30	38.10	38.70	932
15 Jun 20	38.90000 -2.80	40.40	38.90	40.00	1,585
12 Jun 20	41.70000 -0.50	43.00	41.70	42.40	8,953
11 Jun 20	42.20000 +0.20	42.20	41.70	42.00	3,268
10 Jun 20	42.00000 +0.70	42.00	41.70	41.70	2,247
09 Jun 20	41.30000 -0.40	41.80	41.00	41.80	1,779
08 Jun 20	41.70000 +0.70	41.80	41.00	41.50	1,480
05 Jun 20	41.00000 +0.20	41.00	40.80	40.80	612
04 Jun 20	40.80000 +0.60	40.80	40.20	40.20	962
03 Jun 20	40.20000 +0.60	40.20	40.00	40.00	447
02 Jun 20	39.60000 -0.50	40.60	39.00	40.10	1,965
01 Jun 20	40.10000 +1.10	40.30	39.00	39.50	1,023
29 May 20	39.00000 +0.20	39.00	38.50	38.80	170
28 May 20	38.80000 +0.00	38.80	38.70	38.80	213
27 May 20	38.80000 +0.00	38.80	38.40	38.80	322
26 May 20	38.80000 +0.00	39.00	38.50	39.00	228
25 May 20	38.80000 -0.20	39.40	37.90	39.00	892
22 May 20	39.00000 +0.00	39.00	37.70	39.00	648
21 May 20	39.00000 +0.20	39.40	38.40	39.40	496
20 May 20	38.80000 +0.00	38.80	38.20	38.80	146
19 May 20	38.80000 -0.20	39.00	38.00	39.00	703
18 May 20	39.00000 +0.00	39.10	38.00	39.10	551
15 May 20	39.00000 +0.20	39.00	38.00	38.40	919
14 May 20	38.80000 -0.20	38.80	38.80	38.80	9
13 May 20	39.00000 +0.00	39.00	39.00	39.00	14
12 May 20	39.00000 -0.10	39.70	38.90	39.10	703
11 May 20	39.10000 -0.70	39.80	38.90	39.80	452
08 May 20	39.80000 -0.70	40.00	39.00	40.00	305
07 May 20	40.50000 +1.50	40.50	38.10	39.00	1,386
06 May 20	39.00000 -0.50	40.20	39.00	39.50	599
05 May 20	39.50000 +0.50	40.00	39.00	39.00	361
04 May 20	39.00000 +0.00	39.10	38.20	39.10	211
30 Apr 20	39.00000 +0.00	40.30	39.00	40.30	371
29 Apr 20	39.00000 +0.80	39.00	38.30	39.00	565
28 Apr 20	38.20000 +0.30	40.00	37.90	37.90	559
27 Apr 20	37.90000 -0.10	38.40	37.90	38.00	728
24 Apr 20	38.00000 +0.00	38.20	37.80	38.00	182
23 Apr 20	38.00000 +0.00	38.40	37.60	38.00	337
22 Apr 20	38.00000 +0.00	38.50	37.90	38.10	496
21 Apr 20	38.00000 +0.00	39.00	38.00	38.00	1,570
20 Apr 20	38.00000 -1.00	38.00	38.00	38.00	525
17 Apr 20	39.00000 +0.50	40.40	38.50	38.50	746
16 Apr 20	38.50000 -1.40	39.60	38.40	39.60	315
15 Apr 20	39.90000 -0.10	40.00	38.50	40.00	553
14 Apr 20	40.00000 +1.00	40.00	39.10	39.10	101
09 Apr 20	39.00000 +0.20	39.40	38.80	38.80	324
08 Apr 20	38.80000 +0.60	39.20	38.00	38.50	349
07 Apr 20	38.20000 -1.50	40.30	38.20	39.70	722
06 Apr 20	39.70000 +0.10	39.80	39.60	39.60	109
03 Apr 20	39.60000 -1.30	40.70	39.60	40.70	128
02 Apr 20	40.90000 +0.90	40.90	40.00	40.00	1,599
01 Apr 20	40.00000 +1.00	42.00	38.80	38.80	1,017
31 Mar 20	39.00000 +0.40	39.20	38.60	38.60	883
30 Mar 20	38.60000 +0.60	38.80	37.40	37.40	140
27 Mar 20	38.00000 -0.60	39.00	38.00	38.60	591
26 Mar 20	38.60000 +0.20	38.80	38.60	38.80	183
25 Mar 20	38.40000 -0.60	39.00	38.40	39.00	284
24 Mar 20	39.00000 +1.40	39.40	38.20	38.60	462
23 Mar 20	37.60000 -1.00	38.00	35.60	38.00	852
20 Mar 20	38.60000 +0.60	38.80	38.00	38.00	346
19 Mar 20	38.00000 +2.40	38.00	35.40	35.80	1,338
18 Mar 20	35.60000 -1.20	36.80	35.60	35.80	1,317
17 Mar 20	36.80000 -1.00	37.80	36.00	37.80	846
16 Mar 20	37.80000 -2.00	39.00	35.40	39.00	2,022
13 Mar 20	39.80000 +0.60	39.80	39.00	39.20	1,470
12 Mar 20	39.20000 -0.40	39.80	39.00	39.20	1,723
11 Mar 20	39.60000 -0.40	40.00	39.40	40.00	753
10 Mar 20	40.00000 -0.60	40.20	39.80	40.20	1,441
09 Mar 20	40.60000 -0.40	40.60	38.80	40.20	2,319
06 Mar 20	41.00000 -0.20	41.20	39.80	41.20	877
05 Mar 20	41.20000 -0.60	42.60	41.00	42.00	952
04 Mar 20	41.80000 +0.00	42.60	40.60	41.80	3,063
03 Mar 20	41.80000 +0.40	42.60	41.80	42.60	1,496
02 Mar 20	41.40000 +1.60	42.60	40.40	40.60	2,550
28 Feb 20	39.80000 -1.40	41.20	39.20	41.00	1,393
27 Feb 20	41.20000 -1.00	41.60	41.20	41.60	798
26 Feb 20	42.20000 +0.60	42.60	41.80	42.20	770
25 Feb 20	41.60000 -0.60	42.60	41.60	42.60	2,717
24 Feb 20	42.20000 +0.00	42.20	41.60	42.20	795
21 Feb 20	42.20000 -0.20	42.40	42.00	42.40	231
20 Feb 20	42.40000 +0.00	42.40	42.20	42.40	727
19 Feb 20	42.40000 +0.40	42.40	41.80	42.20	691
18 Feb 20	42.00000 +0.00	42.20	41.80	41.80	136
17 Feb 20	42.00000 +0.00	42.20	42.00	42.20	548
14 Feb 20	42.00000 -0.20	42.20	42.00	42.20	66
13 Feb 20	42.20000 +0.00	42.20	42.00	42.00	52
12 Feb 20	42.20000 +0.40	42.20	41.80	41.80	401
11 Feb 20	41.80000 -0.20	41.80	41.60	41.80	151
10 Feb 20	42.00000 +0.00	42.20	41.40	42.20	1,895
07 Feb 20	42.00000 +0.20	42.00	40.60	41.80	937
06 Feb 20	41.80000 +0.60	42.00	41.20	41.20	204
05 Feb 20	41.20000 -0.20	41.40	41.20	41.40	199
04 Feb 20	41.40000 -0.40	41.80	41.40	41.80	500
03 Feb 20	41.80000 +0.40	42.00	41.80	42.00	793
31 Jan 20	41.40000 +0.00	42.00	41.40	42.00	110
30 Jan 20	41.40000 -0.60	42.00	41.00	42.00	651
29 Jan 20	42.00000 +0.00	42.00	41.20	42.00	237
28 Jan 20	42.00000 +0.40	42.00	41.40	41.60	139
27 Jan 20	41.60000 -0.40	42.20	41.60	42.20	327
24 Jan 20	42.00000 +0.00	42.00	41.60	42.00	215
23 Jan 20	42.00000 +0.40	42.00	41.40	41.60	645
22 Jan 20	41.60000 +0.00	41.80	41.60	41.60	70
21 Jan 20	41.60000 +0.00	42.00	41.40	41.60	387
20 Jan 20	41.60000 -0.20	41.80	41.60	41.80	49
17 Jan 20	41.80000 +0.40	42.00	41.80	42.00	166
16 Jan 20	41.40000 -0.20	41.60	41.40	41.60	101
15 Jan 20	41.60000 -0.20	42.00	41.40	41.80	36
14 Jan 20	41.80000 +0.80	41.80	41.00	41.00	25
13 Jan 20	41.00000 -0.60	42.20	41.00	41.80	108
10 Jan 20	41.60000 +0.40	41.80	40.80	41.20	381
09 Jan 20	41.20000 +0.60	41.20	40.60	40.60	166
08 Jan 20	40.60000 -0.20	41.40	40.60	40.80	920
07 Jan 20	40.80000 +0.00	41.40	40.80	40.80	90
06 Jan 20	40.80000 +0.00	41.40	40.60	41.40	824
03 Jan 20	40.80000 -0.20	41.40	40.80	41.00	337
02 Jan 20	41.00000 +0.00	41.40	40.80	41.40	464
31 Dec 19	41.00000 +0.00	41.20	41.00	41.00	361
30 Dec 19	41.00000 -0.40	42.20	41.00	42.20	2,051
27 Dec 19	41.40000 -0.80	42.20	41.40	42.00	72,911
24 Dec 19	42.20000 +0.40	42.20	42.00	42.00	1,111
23 Dec 19	41.80000 +0.00	42.00	41.80	42.00	396
20 Dec 19	41.80000 +0.00	42.00	41.80	41.80	138
19 Dec 19	41.80000 -0.20	42.00	41.80	41.80	15,298
18 Dec 19	42.00000 +0.20	42.00	41.80	41.80	63
17 Dec 19	41.80000 +0.00	41.80	41.80	41.80	19
16 Dec 19	41.80000 +1.20	41.80	41.20	41.20	411
13 Dec 19	40.60000 -0.40	41.00	40.60	41.00	160
12 Dec 19	41.00000 +0.40	41.00	40.60	40.60	416
11 Dec 19	40.60000 -0.40	41.00	40.40	41.00	181
10 Dec 19	41.00000 -0.20	41.20	41.00	41.20	208
09 Dec 19	41.20000 -0.40	41.60	41.20	41.60	55
06 Dec 19	41.60000 -0.40	42.00	41.60	42.00	105
05 Dec 19	42.00000 +0.00	42.00	42.00	42.00	2
04 Dec 19	42.00000 +0.00	42.00	42.00	42.00	2
03 Dec 19	42.00000 +0.00	42.00	41.20	42.00	215
02 Dec 19	42.00000 -0.20	42.20	42.00	42.20	196
29 Nov 19	42.20000 +0.00	42.20	42.20	42.20	24
28 Nov 19	42.20000 +0.60	42.20	41.60	41.60	76
27 Nov 19	41.60000 -0.20	42.20	41.60	41.80	391
26 Nov 19	41.80000 -0.20	42.00	41.60	42.00	235
25 Nov 19	42.00000 +0.40	42.00	41.60	41.60	61
22 Nov 19	41.60000 +0.00	41.60	41.60	41.60	3
21 Nov 19	41.60000 +1.20	41.80	40.60	40.60	560
20 Nov 19	40.40000 +0.40	40.40	40.00	40.00	13
19 Nov 19	40.00000 +0.00	40.60	40.00	40.20	136
18 Nov 19	40.00000 -0.40	40.60	40.00	40.60	116
15 Nov 19	40.40000 +0.20	40.80	40.20	40.20	53
14 Nov 19	40.20000 +0.20	40.60	40.00	40.60	714
13 Nov 19	40.00000 -0.20	40.00	40.00	40.00	820
12 Nov 19	40.20000 -0.40	40.40	40.20	40.40	489
11 Nov 19	40.60000 +0.00	41.00	40.60	40.80	545
08 Nov 19	40.60000 +0.00	40.60	40.60	40.60	127
07 Nov 19	40.60000 +0.20	40.60	40.60	40.60	454
06 Nov 19	40.40000 +0.60	40.40	40.20	40.20	213
05 Nov 19	39.80000 +0.00	40.00	39.80	40.00	188
04 Nov 19	39.80000 +0.00	39.80	39.60	39.60	273
01 Nov 19	39.80000 +0.40	39.80	39.60	39.60	251
31 Oct 19	39.40000 +0.40	39.80	39.00	39.00	426
30 Oct 19	39.00000 -0.60	39.60	39.00	39.60	1,440
29 Oct 19	39.60000 +0.00	39.80	39.60	39.80	563
28 Oct 19	39.60000 -0.40	40.40	39.40	40.40	1,066
25 Oct 19	40.00000 +0.00	40.20	39.80	40.20	242
24 Oct 19	40.00000 +0.20	40.20	39.80	40.00	621
23 Oct 19	39.80000 -0.20	40.20	39.60	39.60	198
22 Oct 19	40.00000 +0.00	40.40	40.00	40.40	676
21 Oct 19	40.00000 +0.40	40.00	39.40	40.00	615
18 Oct 19	39.60000 -0.20	40.00	39.60	40.00	670
17 Oct 19	39.80000 +0.00	40.00	39.80	39.80	227
16 Oct 19	39.80000 -0.20	40.00	39.60	40.00	645
15 Oct 19	40.00000 -0.40	40.40	40.00	40.40	272
14 Oct 19	40.40000 +0.00	40.40	40.00	40.40	549
11 Oct 19	40.40000 +0.00	40.40	39.60	40.40	921
10 Oct 19	40.40000 +0.00	40.40	40.00	40.40	233
09 Oct 19	40.40000 +0.20	40.40	40.00	40.20	103
08 Oct 19	40.20000 +0.00	40.20	40.00	40.00	106
07 Oct 19	40.20000 +0.00	40.40	40.20	40.40	136
04 Oct 19	40.20000 +0.00	40.20	40.20	40.20	150
03 Oct 19	40.20000 +0.20	40.40	39.60	40.40	1,076
02 Oct 19	40.00000 -0.20	41.00	40.00	41.00	248
01 Oct 19	40.20000 +0.00	40.60	39.40	40.60	779
30 Sep 19	40.20000 +0.00	40.60	40.00	40.40	603
27 Sep 19	40.20000 +0.00	41.20	40.20	41.00	463
26 Sep 19	40.20000 -1.80	42.20	38.00	42.20	3,287
25 Sep 19	42.00000 +0.00	42.20	42.00	42.20	21
24 Sep 19	42.00000 +0.00	42.20	42.00	42.20	129
23 Sep 19	42.00000 -0.20	42.20	42.00	42.20	275
20 Sep 19	42.20000 +0.00	42.20	42.20	42.20	7
19 Sep 19	42.20000 +0.00	42.20	41.80	42.20	157
18 Sep 19	42.20000 +0.00	42.20	42.20	42.20	232
17 Sep 19	42.20000 +0.00	42.20	42.00	42.20	99
16 Sep 19	42.20000 +0.00	42.20	42.20	42.20	105
13 Sep 19	42.20000 +0.00	42.20	41.60	42.20	113
12 Sep 19	42.20000 +0.00	42.20	41.40	42.20	108
11 Sep 19	42.20000 +0.20	42.20	41.80	42.00	122
10 Sep 19	42.00000 +0.00	42.00	41.80	42.00	476
09 Sep 19	42.00000 +0.40	42.00	41.60	41.60	575
06 Sep 19	41.60000 -0.40	42.20	40.60	42.20	525
05 Sep 19	42.00000 +0.00	42.20	42.00	42.20	163
04 Sep 19	42.00000 +0.00	42.20	41.20	42.20	345
03 Sep 19	42.00000 +0.00	42.00	41.80	41.80	726
02 Sep 19	42.00000 -0.20	42.20	42.00	42.20	198
30 Aug 19	42.20000 +0.00	42.20	42.00	42.20	85
29 Aug 19	42.20000 +0.00	42.20	41.00	42.20	1,109
28 Aug 19	42.20000 +0.00	42.20	41.80	42.00	569
27 Aug 19	42.20000 -0.20	42.40	42.00	42.40	147
26 Aug 19	42.40000 +0.60	42.40	42.00	42.00	1,041
23 Aug 19	41.80000 +0.00	41.80	41.80	41.80	116
22 Aug 19	41.80000 -0.20	41.80	41.80	41.80	40
21 Aug 19	42.00000 +0.00	42.00	41.80	42.00	166
20 Aug 19	42.00000 +0.00	42.00	42.00	42.00	111
19 Aug 19	42.00000 +0.00	42.00	41.60	42.00	41
16 Aug 19	42.00000 +0.20	42.00	41.80	41.80	211
15 Aug 19	41.80000 -0.20	41.80	41.80	41.80	20
14 Aug 19	42.00000 +0.00	42.00	42.00	42.00	43
13 Aug 19	42.00000 +0.00	42.00	41.40	42.00	151
12 Aug 19	42.00000 +0.00	42.00	42.00	42.00	131
09 Aug 19	42.00000 +0.00	42.00	42.00	42.00	90
08 Aug 19	42.00000 +0.00	42.00	42.00	42.00	798
07 Aug 19	42.00000 +0.00	42.00	41.60	42.00	64
06 Aug 19	42.00000 +0.00	42.00	42.00	42.00	67
05 Aug 19	42.00000 +0.00	42.00	41.80	42.00	139
02 Aug 19	42.00000 -0.40	42.40	42.00	42.40	90
01 Aug 19	42.40000 +0.20	42.40	41.60	41.60	199
31 Jul 19	42.20000 +0.20	42.20	41.80	42.20	709
30 Jul 19	42.00000 +0.00	42.20	42.00	42.00	111
29 Jul 19	42.00000 -0.20	42.20	42.00	42.20	215
26 Jul 19	42.20000 +0.00	42.20	42.00	42.20	64
25 Jul 19	42.20000 +0.00	42.20	42.20	42.20	184
24 Jul 19	42.20000 +0.00	42.40	42.20	42.40	136
23 Jul 19	42.20000 -0.40	42.40	42.00	42.40	211
22 Jul 19	42.60000 +0.60	42.60	42.40	42.60	280
19 Jul 19	42.00000 -0.60	42.60	42.00	42.60	318
18 Jul 19	42.60000 +0.00	42.60	42.60	42.60	221
17 Jul 19	42.60000 +0.00	42.60	42.40	42.60	361
16 Jul 19	42.60000 +0.20	42.60	42.60	42.60	22
15 Jul 19	42.40000 -0.40	42.80	41.80	42.80	572
12 Jul 19	42.80000 +0.00	42.80	42.40	42.80	349
11 Jul 19	42.80000 +0.20	42.80	42.40	42.80	227
10 Jul 19	42.60000 -0.20	42.80	42.60	42.80	46
09 Jul 19	42.80000 -0.20	43.00	42.80	43.00	52
08 Jul 19	43.00000 +0.00	43.00	42.80	43.00	110
05 Jul 19	43.00000 +0.00	43.00	42.60	43.00	627
04 Jul 19	43.00000 +0.00	43.00	42.80	43.00	160
03 Jul 19	43.00000 -0.20	43.00	43.00	43.00	60
02 Jul 19	43.20000 -0.40	43.40	43.20	43.40	20
01 Jul 19	43.60000 +0.00	43.60	43.60	43.60	30
28 Jun 19	43.60000 -0.20	43.80	41.60	43.80	437
27 Jun 19	43.80000 -0.20	44.00	43.20	44.00	834
26 Jun 19	44.00000 +0.00	44.00	44.00	44.00	32
25 Jun 19	44.00000 -0.20	44.20	44.00	44.20	197
24 Jun 19	44.20000 +0.20	44.20	44.20	44.20	8
21 Jun 19	44.00000 +0.40	44.00	44.00	44.00	151
20 Jun 19	43.60000 -0.60	44.00	43.60	44.00	309
19 Jun 19	44.20000 -0.20	44.20	42.80	44.20	685
18 Jun 19	44.40000 +0.40	44.60	44.40	44.60	256
17 Jun 19	44.00000 -2.20	44.40	44.00	44.40	433
14 Jun 19	46.20000 -0.40	46.80	45.60	46.60	413
13 Jun 19	46.60000 +0.00	46.80	46.60	46.80	214
12 Jun 19	46.60000 +0.20	46.60	46.40	46.40	111
11 Jun 19	46.40000 +0.20	46.40	46.20	46.40	194
10 Jun 19	46.20000 +0.00	46.40	46.20	46.20	208
07 Jun 19	46.20000 +0.60	46.20	45.20	45.40	447
06 Jun 19	45.60000 +1.00	45.60	41.00	44.60	1,219
05 Jun 19	44.60000 -1.00	45.60	44.40	45.60	955
04 Jun 19	45.60000 -0.20	47.00	45.60	45.80	789
03 Jun 19	45.80000 +0.00	45.80	45.60	45.80	458
31 May 19	45.80000 +0.60	45.80	44.80	45.60	411
30 May 19	45.20000 +0.00	45.20	45.20	45.20	10
29 May 19	45.20000 +0.00	45.20	45.20	45.20	60
28 May 19	45.20000 +0.20	45.20	45.20	45.20	380
27 May 19	45.00000 +0.00	45.00	45.00	45.00	104
24 May 19	45.00000 +0.20	45.00	45.00	45.00	81
23 May 19	44.80000 +0.00	45.00	44.80	45.00	140
22 May 19	44.80000 -0.20	44.80	44.80	44.80	133
21 May 19	45.00000 -0.20	45.20	45.00	45.20	266
20 May 19	45.20000 +0.20	45.20	43.40	45.00	390
17 May 19	45.00000 +0.00	45.00	44.20	44.40	251
16 May 19	45.00000 +0.80	45.00	44.80	45.00	526
15 May 19	44.20000 +0.60	44.40	43.40	43.80	666
14 May 19	43.60000 +1.00	44.00	43.00	43.40	737
13 May 19	42.60000 +0.20	42.60	42.00	42.40	190
10 May 19	42.40000 +1.00	43.60	41.40	41.40	507
09 May 19	41.40000 -0.40	41.80	41.40	41.80	307
08 May 19	41.80000 +0.00	42.80	41.00	42.00	2,339
07 May 19	41.80000 -0.20	42.00	41.80	42.00	295
06 May 19	42.00000 -0.20	42.20	42.00	42.20	473
03 May 19	42.20000 +0.20	42.20	41.80	41.80	189
02 May 19	42.00000 +0.20	42.00	41.80	41.80	145
30 Apr 19	41.80000 -0.20	42.00	41.20	42.00	588
29 Apr 19	42.00000 +0.00	42.40	42.00	42.40	72,820
26 Apr 19	42.00000 +0.40	42.00	41.80	41.80	186
25 Apr 19	41.60000 +0.40	41.80	41.40	41.40	829
24 Apr 19	41.20000 +0.00	41.20	40.80	41.20	583
23 Apr 19	41.20000 +0.40	41.80	41.00	41.00	519
18 Apr 19	40.80000 +0.00	40.80	40.60	40.60	142
17 Apr 19	40.80000 +0.20	41.40	40.80	40.80	102
16 Apr 19	40.60000 -1.40	41.80	39.20	41.80	1,307
15 Apr 19	42.00000 +0.40	42.00	41.40	41.60	727
12 Apr 19	41.60000 +0.60	41.60	40.60	41.00	1,396
11 Apr 19	41.00000 +0.00	42.00	41.00	42.00	583
10 Apr 19	41.00000 +0.60	41.00	40.20	40.20	248
09 Apr 19	40.40000 +0.00	40.40	40.40	40.40	37
08 Apr 19	40.40000 +0.80	40.40	39.60	40.00	459
05 Apr 19	39.60000 +0.00	39.80	39.40	39.40	936
04 Apr 19	39.60000 +0.00	39.60	39.40	39.60	521
03 Apr 19	39.60000 +0.40	39.60	39.60	39.60	202
02 Apr 19	39.20000 +0.00	39.80	39.20	39.20	160
01 Apr 19	39.20000 -0.10	39.80	39.20	39.80	691
29 Mar 19	39.30000 +0.10	40.00	39.30	39.40	72
28 Mar 19	39.20000 -0.10	39.40	39.20	39.40	60
27 Mar 19	39.30000 +0.40	39.30	38.80	38.80	45
26 Mar 19	38.90000 -0.30	39.10	38.90	39.10	636
25 Mar 19	39.20000 -0.40	39.40	39.20	39.40	68
22 Mar 19	39.60000 +0.10	39.60	39.50	39.50	52
21 Mar 19	39.50000 -0.50	39.70	39.30	39.70	550
20 Mar 19	40.00000 +0.00	40.00	39.50	40.00	426
19 Mar 19	40.00000 +0.30	40.00	39.70	39.70	48
18 Mar 19	39.70000 +0.80	39.90	39.50	39.50	338
15 Mar 19	38.90000 -1.80	41.40	38.90	40.50	1,243
14 Mar 19	40.70000 +0.20	40.70	40.50	40.50	134
13 Mar 19	40.50000 +0.10	40.50	40.50	40.50	112
12 Mar 19	40.39990 +0.30	40.40	40.10	40.10	50
11 Mar 19	40.09990 +0.00	40.50	40.10	40.50	17
08 Mar 19	40.09990 -0.10	40.30	39.70	40.30	492
07 Mar 19	40.20000 +0.00	40.20	40.20	40.20	19
06 Mar 19	40.20000 +0.00	40.20	40.20	40.20	186
05 Mar 19	40.20000 +0.10	40.20	40.00	40.00	340
04 Mar 19	40.09990 -0.80	40.80	40.10	40.60	435
01 Mar 19	40.90000 +0.10	40.90	40.80	40.80	99
28 Feb 19	40.79990 +0.10	40.90	40.80	40.80	259
27 Feb 19	40.70000 -0.90	41.70	40.60	41.60	383
26 Feb 19	41.60000 +0.10	41.60	41.50	41.50	94
25 Feb 19	41.49990 +0.70	41.80	41.50	41.80	28
22 Feb 19	40.79990 +0.40	40.80	40.40	40.40	459
21 Feb 19	40.39990 -0.30	40.80	40.40	40.80	364
20 Feb 19	40.70000 +0.00	40.70	40.70	40.70	112
19 Feb 19	40.70000 -0.50	41.00	40.50	41.00	260
18 Feb 19	41.20000 +1.20	41.30	41.20	41.30	432
15 Feb 19	40.00000 +0.20	40.00	39.90	39.90	330
14 Feb 19	39.80000 -0.10	39.90	39.80	39.80	80
13 Feb 19	39.90000 -0.10	40.00	39.90	40.00	72
12 Feb 19	40.00000 +0.10	40.00	40.00	40.00	253
11 Feb 19	39.90000 -0.80	40.80	39.40	40.80	478
08 Feb 19	40.70000 +0.90	40.70	39.70	39.80	26
07 Feb 19	39.80000 -0.10	39.80	39.80	39.80	48
06 Feb 19	39.90000 +0.30	39.90	39.80	39.80	431
05 Feb 19	39.60000 +0.00	39.60	39.60	39.60	5
04 Feb 19	39.60000 +0.40	39.60	39.60	39.60	4
01 Feb 19	39.20000 -0.90	40.00	38.90	40.00	165
31 Jan 19	40.09990 +0.10	40.20	39.40	40.00	424
30 Jan 19	40.00000 +0.80	40.00	39.40	39.50	1,019
29 Jan 19	39.20000 +0.70	39.20	38.50	38.50	158
28 Jan 19	38.50000 +0.00	38.50	38.50	38.50	15
25 Jan 19	38.50000 -0.10	38.50	38.50	38.50	15
24 Jan 19	38.60000 -0.20	39.40	38.60	38.70	529
23 Jan 19	38.80000 -0.10	39.60	38.80	39.30	215
22 Jan 19	38.90000 -0.60	39.70	38.80	39.60	701
21 Jan 19	39.50000 +0.30	39.50	39.00	39.20	411
18 Jan 19	39.20000 +0.50	39.20	38.70	38.90	490
17 Jan 19	38.69990 +0.70	38.70	38.00	38.00	286
16 Jan 19	37.99990 -0.50	38.90	38.00	38.50	945
15 Jan 19	38.50000 +0.00	38.50	38.50	38.50	29
14 Jan 19	38.50000 +0.00	38.50	38.40	38.50	280
11 Jan 19	38.50000 +0.00	38.50	38.50	38.50	203
10 Jan 19	38.50000 -0.10	38.50	38.50	38.50	115
09 Jan 19	38.60000 +0.00	38.60	38.40	38.40	100
08 Jan 19	38.60000 +0.10	38.60	38.50	38.50	208
07 Jan 19	38.50000 +0.00	38.50	38.50	38.50	392
04 Jan 19	38.50000 +0.00	38.60	38.50	38.50	119
03 Jan 19	38.50000 -0.80	39.00	38.50	39.00	481
02 Jan 19	39.30000 -0.30	39.60	39.30	39.60	62
31 Dec 18	39.60000 +0.50	39.60	39.10	39.60	138
28 Dec 18	39.10000 +0.60	39.10	38.20	38.50	669
27 Dec 18	38.50000 -0.10	38.60	38.50	38.50	804
24 Dec 18	38.60000 -0.40	38.70	38.60	38.70	335
21 Dec 18	39.00000 -0.70	39.70	38.70	39.70	1,182
20 Dec 18	39.70000 +0.00	39.70	39.00	39.70	666
19 Dec 18	39.70000 +0.10	39.70	39.00	39.70	1,081
18 Dec 18	39.60000 +0.00	39.80	39.10	39.30	476
17 Dec 18	39.60000 +0.00	39.70	38.90	39.60	1,886
14 Dec 18	39.60000 +0.40	39.60	39.00	39.30	698
13 Dec 18	39.20000 +0.50	39.40	39.00	39.40	256
12 Dec 18	38.69990 +0.10	39.00	38.50	38.50	278
11 Dec 18	38.60000 +0.20	38.60	37.90	38.30	1,340
10 Dec 18	38.40000 -0.60	39.00	38.40	39.00	1,099
07 Dec 18	39.00000 +0.00	39.40	38.80	39.30	361
06 Dec 18	39.00000 -0.40	39.70	38.90	39.70	751
05 Dec 18	39.39990 -0.40	39.80	39.10	39.70	1,441
04 Dec 18	39.80000 +0.00	39.80	39.70	39.80	254
03 Dec 18	39.80000 +0.10	39.80	39.50	39.80	822
30 Nov 18	39.70000 -0.10	39.80	39.30	39.80	370
29 Nov 18	39.80000 +0.00	39.80	39.80	39.80	454
28 Nov 18	39.80000 +0.00	39.80	39.50	39.80	88
27 Nov 18	39.80000 +0.00	39.80	39.60	39.80	1,966
26 Nov 18	39.80000 -0.20	40.10	39.80	40.00	1,106
23 Nov 18	40.00000 +0.00	40.00	39.90	40.00	174
22 Nov 18	40.00000 +0.00	40.00	39.70	40.00	284
21 Nov 18	40.00000 +0.40	40.00	39.50	39.70	127
20 Nov 18	39.60000 -0.10	39.60	39.00	39.60	595
19 Nov 18	39.70000 +0.00	39.70	39.40	39.70	362
16 Nov 18	39.70000 +0.10	39.70	39.40	39.60	365
15 Nov 18	39.60000 +1.00	39.60	38.40	38.70	436
14 Nov 18	38.60000 +0.00	38.70	38.60	38.70	74
13 Nov 18	38.60000 +0.00	38.60	38.60	38.60	203
12 Nov 18	38.60000 -0.10	38.90	38.60	38.90	268
09 Nov 18	38.69990 -0.40	38.90	38.60	38.90	227
08 Nov 18	39.10000 +0.20	39.10	38.60	38.60	168
07 Nov 18	38.90000 +0.00	38.90	38.60	38.90	98
06 Nov 18	38.90000 +0.00	38.90	38.50	38.90	433
05 Nov 18	38.90000 +0.00	38.90	38.60	38.90	213
02 Nov 18	38.90000 +0.00	38.90	38.90	38.90	71
01 Nov 18	38.90000 +0.00	38.90	38.40	38.90	178
31 Oct 18	38.90000 +0.00	38.90	38.70	38.90	214
30 Oct 18	38.90000 +0.10	38.90	38.30	38.90	472
29 Oct 18	38.80000 +1.00	39.50	38.00	38.00	684
26 Oct 18	37.80000 +0.00	37.80	37.80	37.80	112
25 Oct 18	37.80000 +0.10	37.80	37.70	37.70	76
24 Oct 18	37.70000 +0.00	37.80	37.70	37.70	275
23 Oct 18	37.70000 -0.30	38.00	37.70	38.00	266
22 Oct 18	37.99990 +0.00	38.40	38.00	38.40	15
19 Oct 18	37.99990 +0.00	38.10	37.60	38.10	273
18 Oct 18	37.99990 +0.10	38.00	37.80	37.90	267
17 Oct 18	37.90000 +0.00	37.90	37.60	37.90	130
16 Oct 18	37.90000 +0.00	37.90	37.80	37.90	11
15 Oct 18	37.90000 +0.40	37.90	37.80	37.90	396
12 Oct 18	37.50000 +0.00	37.90	37.50	37.90	241
11 Oct 18	37.50000 -0.50	38.00	37.50	37.90	775
10 Oct 18	37.99990 -0.70	39.20	38.00	39.20	511
09 Oct 18	38.69990 -0.10	39.60	38.60	39.60	173
08 Oct 18	38.80000 +0.40	38.80	38.40	38.70	110
05 Oct 18	38.40000 -0.90	39.30	38.40	39.30	590
04 Oct 18	39.30000 -0.30	39.60	39.00	39.60	618
03 Oct 18	39.60000 +0.00	39.60	39.60	39.60	10
02 Oct 18	39.60000 -0.40	39.90	39.60	39.90	91
01 Oct 18	40.00000 +0.10	40.00	39.80	40.00	43
28 Sep 18	39.90000 +0.00	39.90	39.80	39.90	35
27 Sep 18	39.90000 +0.00	39.90	39.80	39.90	66
26 Sep 18	39.90000 +0.10	39.90	39.40	39.90	168
25 Sep 18	39.80000 -0.10	39.90	39.80	39.90	39
24 Sep 18	39.90000 +0.00	39.90	39.80	39.90	95
21 Sep 18	39.90000 +0.00	39.90	39.80	39.90	99
20 Sep 18	39.90000 +0.00	39.90	39.70	39.90	51
19 Sep 18	39.90000 +0.00	39.90	39.90	39.90	10
18 Sep 18	39.90000 +0.00	39.90	39.90	39.90	10
17 Sep 18	39.90000 +0.00	39.90	39.90	39.90	10
14 Sep 18	39.90000 +0.00	39.90	39.90	39.90	10
13 Sep 18	39.90000 +0.00	39.90	39.90	39.90	10
12 Sep 18	39.90000 +0.00	39.90	39.90	39.90	35
11 Sep 18	39.90000 +0.00	39.90	39.70	39.90	60
10 Sep 18	39.90000 -0.10	40.00	39.90	40.00	56
07 Sep 18	40.00000 +0.00	40.00	39.90	40.00	11
06 Sep 18	40.00000 +0.00	40.00	40.00	40.00	10
05 Sep 18	40.00000 +0.20	40.00	39.10	40.00	308
04 Sep 18	39.80000 +0.00	39.80	39.70	39.80	189
03 Sep 18	39.80000 +0.10	39.80	39.50	39.70	71
31 Aug 18	39.70000 -0.10	39.70	39.70	39.70	81
30 Aug 18	39.80000 +0.00	39.80	39.80	39.80	20
29 Aug 18	39.80000 +0.00	39.80	39.70	39.80	51
28 Aug 18	39.80000 +0.00	39.80	39.80	39.80	51
27 Aug 18	39.80000 +0.00	39.80	39.80	39.80	53
24 Aug 18	39.80000 +0.00	39.80	39.80	39.80	41
23 Aug 18	39.80000 -0.10	39.90	39.80	39.90	66
22 Aug 18	39.90000 +0.00	40.00	39.90	40.00	35
21 Aug 18	39.90000 +0.00	40.00	39.90	40.00	41
20 Aug 18	39.90000 +0.30	40.00	39.90	40.00	32
17 Aug 18	39.60000 -0.30	40.00	39.20	40.00	54
16 Aug 18	39.90000 +0.10	40.00	39.70	40.00	80
15 Aug 18	39.80000 -0.10	40.00	39.00	40.00	203
14 Aug 18	39.90000 +0.00	40.00	39.70	40.00	257
13 Aug 18	39.90000 +0.00	40.00	39.90	40.00	49
10 Aug 18	39.90000 +0.40	40.00	39.90	40.00	5
09 Aug 18	39.50000 +0.00	40.00	39.00	40.00	295
08 Aug 18	39.50000 -0.40	40.00	39.50	40.00	319
07 Aug 18	39.90000 -0.10	40.00	39.90	40.00	54
06 Aug 18	40.00000 +0.00	40.00	39.70	39.70	15
03 Aug 18	40.00000 +0.00	40.00	39.70	40.00	25
02 Aug 18	40.00000 +0.00	40.00	39.90	40.00	309
01 Aug 18	40.00000 +0.00	40.00	39.80	40.00	125
31 Jul 18	40.00000 +0.00	40.00	40.00	40.00	7
30 Jul 18	40.00000 +0.00	40.00	40.00	40.00	86
27 Jul 18	40.00000 +0.10	40.00	39.90	39.90	95
26 Jul 18	39.90000 -0.10	40.00	39.90	40.00	183
25 Jul 18	40.00000 +0.10	40.00	39.90	40.00	92
24 Jul 18	39.90000 +0.00	40.00	39.90	40.00	91
23 Jul 18	39.90000 +0.00	40.00	39.80	40.00	198
20 Jul 18	39.90000 -0.10	40.00	39.90	40.00	116
19 Jul 18	40.00000 +0.00	40.10	40.00	40.10	117
18 Jul 18	40.00000 +0.00	40.00	40.00	40.00	90
17 Jul 18	40.00000 +0.00	40.00	40.00	40.00	10
16 Jul 18	40.00000 +0.00	40.00	40.00	40.00	73
13 Jul 18	40.00000 +0.00	40.00	39.90	40.00	125
12 Jul 18	40.00000 +0.00	40.10	40.00	40.10	10
11 Jul 18	40.00000 +0.00	40.00	40.00	40.00	223
10 Jul 18	40.00000 +0.00	40.00	39.60	40.00	276
09 Jul 18	40.00000 +0.00	40.00	40.00	40.00	74
06 Jul 18	40.00000 -0.10	40.10	39.90	40.10	269
05 Jul 18	40.09990 -0.10	40.10	40.10	40.10	172
04 Jul 18	40.20000 +0.30	40.20	39.90	40.00	1,562
03 Jul 18	39.90000 +0.00	40.00	39.60	40.00	292
02 Jul 18	39.90000 +0.00	40.00	39.70	40.00	279
29 Jun 18	39.90000 +0.20	40.00	39.50	40.00	223
28 Jun 18	39.70000 -0.10	39.90	39.70	39.80	266
27 Jun 18	39.80000 -0.10	39.90	39.70	39.90	96
26 Jun 18	39.90000 -0.10	40.00	39.60	40.00	259
25 Jun 18	40.00000 +0.00	40.00	39.80	40.00	231
22 Jun 18	40.00000 +0.00	40.00	39.90	40.00	25
21 Jun 18	40.00000 +0.00	40.00	40.00	40.00	10
20 Jun 18	40.00000 +0.00	40.00	39.80	40.00	157
19 Jun 18	40.00000 +0.00	40.00	40.00	40.00	12
18 Jun 18	40.00000 +0.00	40.10	40.00	40.10	74
15 Jun 18	40.00000 +0.00	40.00	39.80	40.00	717
14 Jun 18	40.00000 +0.00	40.00	39.90	40.00	41
13 Jun 18	40.00000 +0.00	40.00	40.00	40.00	56
12 Jun 18	40.00000 +0.30	40.00	40.00	40.00	10
11 Jun 18	39.70000 +0.50	39.70	38.70	39.70	199
08 Jun 18	39.20000 +0.10	40.10	39.20	40.10	58
07 Jun 18	39.10000 -0.30	39.80	39.10	39.80	22
06 Jun 18	39.39990 -0.40	40.10	39.40	40.10	487
05 Jun 18	39.80000 +0.20	39.80	39.30	39.80	141
04 Jun 18	39.60000 +0.20	39.60	39.40	39.60	130
01 Jun 18	39.39990 -0.10	39.60	39.40	39.60	5
31 May 18	39.50000 +0.10	39.60	38.60	39.60	519
30 May 18	39.39990 +0.40	39.50	38.80	39.50	157
29 May 18	39.00000 +0.40	39.00	39.00	39.00	5
28 May 18	38.60000 +0.00	38.70	38.60	38.70	60
25 May 18	38.60000 +0.00	38.70	38.60	38.70	48
24 May 18	38.60000 +0.10	39.00	38.30	39.00	560
23 May 18	38.50000 -0.50	38.90	38.00	38.90	1,732
22 May 18	39.00000 -2.00	39.70	39.00	39.70	155
21 May 18	41.00000 -0.10	41.20	40.50	41.20	746
18 May 18	41.09990 +0.20	41.10	40.60	40.90	1,003
17 May 18	40.90000 +0.00	40.90	40.50	40.90	1,969
16 May 18	40.90000 +0.00	40.90	40.60	40.90	274
15 May 18	40.90000 -0.30	41.20	40.70	41.20	2,094
14 May 18	41.20000 +0.00	41.30	40.60	40.60	2,239
11 May 18	41.20000 +0.20	41.20	40.50	41.20	267
10 May 18	41.00000 +0.10	41.00	40.90	41.00	63
09 May 18	40.90000 +0.00	40.90	40.00	40.90	366
08 May 18	40.90000 +0.40	40.90	40.00	40.90	427
07 May 18	40.50000 +1.00	40.50	39.60	39.60	58
04 May 18	39.50000 -0.30	39.60	39.50	39.60	335
03 May 18	39.80000 -0.20	40.10	39.80	40.00	1,146
02 May 18	40.00000 +0.00	40.00	40.00	40.00	144
30 Apr 18	40.00000 +0.10	40.00	39.90	40.00	235
27 Apr 18	39.90000 +0.00	39.90	39.60	39.90	300
26 Apr 18	39.90000 +0.00	40.00	39.90	40.00	73
25 Apr 18	39.90000 +0.00	39.90	39.90	39.90	51
24 Apr 18	39.90000 +0.10	39.90	39.80	39.80	134
23 Apr 18	39.80000 -0.10	39.90	39.50	39.90	169
20 Apr 18	39.90000 +0.30	39.90	39.60	39.60	10
19 Apr 18	39.60000 +0.00	39.60	39.50	39.50	157
18 Apr 18	39.60000 +0.00	39.60	39.60	39.60	15
17 Apr 18	39.60000 +0.00	39.60	39.60	39.60	10
16 Apr 18	39.60000 +0.10	39.60	39.50	39.60	25
13 Apr 18	39.50000 +0.00	39.50	39.40	39.50	56
12 Apr 18	39.50000 +0.00	39.50	39.40	39.50	46
11 Apr 18	39.50000 +0.00	39.50	39.50	39.50	155
10 Apr 18	39.50000 +0.00	39.50	39.50	39.50	53
09 Apr 18	39.50000 +0.00	39.50	39.50	39.50	58
06 Apr 18	39.50000 +0.00	39.50	39.50	39.50	72
05 Apr 18	39.50000 +0.00	39.50	39.50	39.50	10
04 Apr 18	39.50000 +0.00	39.50	39.50	39.50	104
03 Apr 18	39.50000 +0.00	39.50	39.00	39.50	624
29 Mar 18	39.50000 +0.70	39.50	38.30	38.80	540
28 Mar 18	38.80000 -0.20	39.00	38.70	39.00	278
27 Mar 18	39.00000 +0.00	39.00	38.90	39.00	145
26 Mar 18	39.00000 -0.20	39.70	39.00	39.70	277
23 Mar 18	39.20000 +0.40	39.30	38.40	38.50	182
22 Mar 18	38.80000 -0.40	39.00	38.80	39.00	248
21 Mar 18	39.20000 -0.10	39.90	39.20	39.90	166
20 Mar 18	39.30000 -0.10	39.80	39.30	39.80	198
19 Mar 18	39.39990 +0.20	39.40	39.20	39.20	199
16 Mar 18	39.20000 -0.10	39.30	39.10	39.30	223
15 Mar 18	39.30000 +0.30	39.30	38.90	39.30	161
14 Mar 18	39.00000 -0.30	39.30	39.00	39.30	528
13 Mar 18	39.30000 +0.00	39.30	39.30	39.30	147
12 Mar 18	39.30000 +0.10	39.30	39.30	39.30	213
09 Mar 18	39.20000 -0.10	39.30	39.20	39.30	158
08 Mar 18	39.30000 +0.40	39.30	38.60	39.30	315
07 Mar 18	38.90000 +0.00	38.90	38.90	38.90	63
06 Mar 18	38.90000 +0.30	39.00	38.50	38.50	788
05 Mar 18	38.60000 +0.10	39.40	38.60	38.90	1,929
02 Mar 18	38.50000 +0.10	38.70	38.20	38.70	156
01 Mar 18	38.40000 -0.30	38.90	38.40	38.90	237
28 Feb 18	38.69990 +0.90	38.80	37.80	37.80	146
27 Feb 18	37.80000 -0.30	38.00	37.80	38.00	324
26 Feb 18	38.10000 +0.10	38.70	37.80	38.00	869
23 Feb 18	37.99990 +0.00	38.00	38.00	38.00	246
22 Feb 18	37.99990 +0.00	38.10	38.00	38.00	137
21 Feb 18	37.99990 +0.00	38.10	38.00	38.10	171
20 Feb 18	37.99990 -0.30	38.80	38.00	38.80	378
19 Feb 18	38.30000 -0.20	38.60	38.30	38.50	355
16 Feb 18	38.50000 +0.10	38.60	38.20	38.40	922
15 Feb 18	38.40000 +0.00	38.70	38.10	38.70	238
14 Feb 18	38.40000 +0.10	39.00	38.30	38.40	2,335
13 Feb 18	38.30000 +0.10	38.40	38.30	38.40	33
12 Feb 18	38.20000 -0.10	38.40	37.30	38.40	206
09 Feb 18	38.30000 +0.10	38.40	38.30	38.40	10
08 Feb 18	38.20000 -0.20	38.40	38.20	38.40	10
07 Feb 18	38.40000 +0.10	38.40	38.30	38.40	35
06 Feb 18	38.30000 -0.20	38.40	37.40	38.40	288
05 Feb 18	38.50000 -0.30	38.80	38.50	38.80	47
02 Feb 18	38.80000 -0.20	38.90	38.80	38.90	10
01 Feb 18	39.00000 -0.20	39.80	39.00	39.80	137
31 Jan 18	39.20000 +0.30	39.80	39.20	39.80	32
30 Jan 18	38.90000 -0.10	39.30	38.90	39.30	18
29 Jan 18	39.00000 -0.30	40.00	38.00	40.00	2,455
26 Jan 18	39.30000 -0.20	40.00	39.00	40.00	1,728
25 Jan 18	39.50000 -0.50	40.10	39.50	40.10	601
24 Jan 18	40.00000 +0.00	40.00	39.50	40.00	517
23 Jan 18	40.00000 +0.20	40.00	39.60	40.00	420
22 Jan 18	39.80000 -0.20	40.10	39.80	40.10	287
19 Jan 18	40.00000 -0.10	40.10	39.70	40.10	132
18 Jan 18	40.09990 +0.10	40.10	39.70	40.00	112
17 Jan 18	40.00000 +0.00	40.00	39.50	40.00	122
16 Jan 18	40.00000 +0.00	40.00	39.50	39.70	611
15 Jan 18	40.00000 +0.00	40.00	39.60	40.00	721
12 Jan 18	40.00000 +0.00	40.00	39.70	40.00	212
11 Jan 18	40.00000 +0.10	40.00	40.00	40.00	79
10 Jan 18	39.90000 -0.10	40.10	39.70	40.00	1,476
09 Jan 18	40.00000 +0.20	40.10	40.00	40.10	38
08 Jan 18	39.80000 -0.20	40.00	39.70	40.00	276
05 Jan 18	40.00000 +0.00	40.00	40.00	40.00	191
04 Jan 18	40.00000 +0.00	40.00	39.80	40.00	56
03 Jan 18	40.00000 -0.10	40.10	39.60	40.10	350
02 Jan 18	40.09990 +0.00	40.10	39.70	40.10	248
29 Dec 17	40.09990 +0.12	40.10	40.00	40.00	157
28 Dec 17	39.98000 -0.02	40.50	39.98	40.50	203
27 Dec 17	40.00000 +0.01	40.00	39.97	39.97	1,152
22 Dec 17	39.99000 +0.75	39.99	39.00	39.24	995
21 Dec 17	39.24000 -0.05	39.39	39.00	39.39	565
20 Dec 17	39.29000 -0.16	39.50	39.29	39.49	173
19 Dec 17	39.45000 -0.21	39.66	39.44	39.66	470
18 Dec 17	39.66000 -0.04	39.70	39.60	39.70	339
15 Dec 17	39.70000 -0.10	39.90	39.70	39.90	195
14 Dec 17	39.80000 -0.16	40.00	39.80	39.96	737
13 Dec 17	39.96000 +0.00	39.96	39.79	39.96	347
12 Dec 17	39.96000 +0.00	39.96	39.80	39.96	413
11 Dec 17	39.96000 +0.01	40.46	39.95	39.95	186
08 Dec 17	39.95000 +0.10	40.09	39.86	40.09	1,242
07 Dec 17	39.85000 -0.14	39.99	39.85	39.99	201
06 Dec 17	39.99000 +0.01	39.99	39.92	39.99	86
05 Dec 17	39.98000 +0.00	39.99	39.84	39.99	213
04 Dec 17	39.98000 +0.00	39.98	39.92	39.92	91
01 Dec 17	39.98000 +0.08	39.98	39.90	39.98	35
30 Nov 17	39.90000 +0.00	39.90	39.83	39.90	261
29 Nov 17	39.90000 +0.01	39.90	39.78	39.90	385
28 Nov 17	39.88990 -0.01	39.90	39.76	39.90	568
27 Nov 17	39.90000 +0.00	39.90	39.90	39.90	41
24 Nov 17	39.90000 +0.00	39.90	39.90	39.90	30
23 Nov 17	39.90000 +0.01	39.90	39.80	39.90	109
22 Nov 17	39.88990 +0.04	39.89	39.76	39.88	307
21 Nov 17	39.85000 +0.01	39.85	39.82	39.85	25
20 Nov 17	39.84000 +0.04	39.84	39.78	39.79	56
17 Nov 17	39.80000 +0.19	39.87	39.80	39.87	5
16 Nov 17	39.61000 -0.13	39.87	39.60	39.87	543
15 Nov 17	39.73990 -0.13	39.88	39.44	39.88	1,011
14 Nov 17	39.87000 +0.43	39.87	39.44	39.45	10,159
13 Nov 17	39.44000 -0.01	39.45	39.19	39.45	253
10 Nov 17	39.45000 +0.00	39.45	39.44	39.44	15
09 Nov 17	39.45000 -0.05	39.45	39.45	39.45	30
08 Nov 17	39.50000 +0.00	39.50	39.45	39.47	76
07 Nov 17	39.50000 +0.00	39.50	39.47	39.47	25
06 Nov 17	39.50000 +0.01	39.50	39.50	39.50	24
03 Nov 17	39.49000 -0.01	39.49	39.30	39.49	184
02 Nov 17	39.50000 -0.38	39.87	39.50	39.87	537
01 Nov 17	39.88000 +0.01	39.88	39.85	39.88	30
31 Oct 17	39.87000 +0.00	39.87	39.83	39.87	41
30 Oct 17	39.87000 -0.01	39.87	39.60	39.85	147
27 Oct 17	39.88000 +0.12	39.88	39.55	39.88	145
26 Oct 17	39.75990 +0.00	39.76	39.70	39.76	56
25 Oct 17	39.75990 +0.00	39.76	39.60	39.76	288
24 Oct 17	39.75990 -0.12	39.88	39.60	39.88	256
23 Oct 17	39.88000 -0.06	39.94	39.59	39.94	329
20 Oct 17	39.94000 +0.06	39.94	39.60	39.94	310
19 Oct 17	39.88000 +0.05	39.95	39.88	39.95	10
18 Oct 17	39.83000 -0.06	39.88	39.83	39.88	589
17 Oct 17	39.88990 +0.00	39.94	39.60	39.89	410
16 Oct 17	39.88990 -0.01	39.89	39.50	39.89	639
13 Oct 17	39.90000 +0.01	39.90	39.54	39.89	529
12 Oct 17	39.88990 +0.00	39.89	39.52	39.89	496
11 Oct 17	39.88990 +0.17	39.89	39.63	39.72	108
10 Oct 17	39.71990 +0.00	39.72	39.71	39.71	7
09 Oct 17	39.71990 +0.00	39.89	39.66	39.89	71
06 Oct 17	39.71990 -0.18	39.89	39.60	39.89	309
05 Oct 17	39.90000 +0.05	39.90	39.60	39.84	450
04 Oct 17	39.85000 -0.13	39.98	39.85	39.98	74
03 Oct 17	39.98000 +0.13	39.98	39.58	39.86	549
02 Oct 17	39.85000 +0.03	39.85	39.50	39.82	193
29 Sep 17	39.82000 +0.00	39.82	39.78	39.81	35
28 Sep 17	39.82000 +0.00	39.82	39.80	39.82	223
27 Sep 17	39.82000 -0.03	39.84	39.50	39.84	248
26 Sep 17	39.85000 +0.00	39.85	39.58	39.84	375
25 Sep 17	39.85000 +0.00	39.85	39.60	39.84	411
22 Sep 17	39.85000 +0.07	39.87	39.66	39.87	95
21 Sep 17	39.78000 +0.03	39.78	39.75	39.75	30
20 Sep 17	39.75000 +0.06	39.75	39.75	39.75	25
19 Sep 17	39.69000 +0.04	39.69	39.56	39.62	76
18 Sep 17	39.65000 -0.10	39.75	39.65	39.65	487
15 Sep 17	39.75000 +0.09	39.75	39.74	39.74	11
14 Sep 17	39.66000 -0.08	39.74	39.00	39.74	389
13 Sep 17	39.73990 +0.19	39.74	39.54	39.54	71
12 Sep 17	39.54990 +0.00	39.55	39.50	39.54	20
11 Sep 17	39.54990 +0.01	39.55	39.49	39.54	30
08 Sep 17	39.54000 +0.16	39.54	38.90	39.54	193
07 Sep 17	39.37990 +0.04	39.38	38.74	39.28	289
06 Sep 17	39.34000 +0.35	39.34	38.71	39.34	314
05 Sep 17	38.99000 +0.29	39.24	38.62	39.24	749
04 Sep 17	38.69990 -0.05	38.94	38.70	38.94	35
01 Sep 17	38.75000 -0.19	38.94	38.73	38.94	1,029
31 Aug 17	38.94000 +0.05	38.94	38.93	38.93	10
30 Aug 17	38.88990 -0.01	38.89	38.78	38.89	112
29 Aug 17	38.90000 +0.00	38.90	38.48	38.90	768
28 Aug 17	38.90000 +0.01	38.90	38.66	38.77	160
25 Aug 17	38.88990 -0.10	39.04	38.75	39.00	7,318
24 Aug 17	38.99000 +0.00	38.99	38.60	38.99	212
23 Aug 17	38.99000 -0.01	38.99	38.71	38.99	185
22 Aug 17	39.00000 +0.00	39.00	38.99	38.99	69
21 Aug 17	39.00000 +0.00	39.00	38.70	38.99	259
18 Aug 17	39.00000 +0.01	39.00	38.99	38.99	8
17 Aug 17	38.99000 +0.00	39.00	38.64	39.00	134
16 Aug 17	38.99000 +0.04	38.99	38.85	38.98	43
15 Aug 17	38.95000 +0.01	38.95	38.94	38.94	8
14 Aug 17	38.94000 +0.12	38.97	38.94	38.97	10
11 Aug 17	38.82000 -0.05	38.91	38.42	38.91	680
10 Aug 17	38.86990 +0.32	38.89	38.40	38.89	95
09 Aug 17	38.54990 -0.31	38.84	38.54	38.84	233
08 Aug 17	38.86000 +0.37	38.86	38.30	38.86	254
07 Aug 17	38.49000 +0.00	38.49	38.45	38.49	227
04 Aug 17	38.49000 -0.01	38.50	38.31	38.50	274
03 Aug 17	38.50000 -0.09	38.50	38.47	38.50	117
02 Aug 17	38.59000 +0.00	38.59	38.50	38.58	71
01 Aug 17	38.59000 +0.01	38.59	38.50	38.59	233
31 Jul 17	38.58000 -0.01	38.58	38.10	38.58	352
28 Jul 17	38.59000 -0.01	38.59	38.57	38.59	109
27 Jul 17	38.60000 +0.00	38.60	38.59	38.59	10
26 Jul 17	38.60000 -0.15	38.75	38.50	38.75	536
25 Jul 17	38.75000 +0.01	38.75	38.74	38.74	35
24 Jul 17	38.74000 -0.15	38.85	38.50	38.85	3,074
21 Jul 17	38.88990 +0.00	38.89	38.88	38.88	112
20 Jul 17	38.88990 +0.00	38.89	38.05	38.88	1,075
19 Jul 17	38.88990 +0.00	38.89	38.81	38.88	30
18 Jul 17	38.88990 +0.15	38.89	38.50	38.89	614
17 Jul 17	38.74000 -0.01	38.75	38.57	38.75	187
14 Jul 17	38.75000 +0.00	38.75	38.75	38.75	10
13 Jul 17	38.75000 +0.05	38.75	38.75	38.75	10
12 Jul 17	38.69990 +0.00	38.70	38.70	38.70	123
11 Jul 17	38.69990 +0.06	38.70	38.61	38.69	65
10 Jul 17	38.64000 +0.05	38.64	38.64	38.64	391
07 Jul 17	38.59000 +0.15	38.59	38.21	38.44	472
06 Jul 17	38.44000 +0.00	38.44	38.29	38.44	112
05 Jul 17	38.44000 +0.25	38.44	38.44	38.44	13
04 Jul 17	38.18990 -0.06	38.31	38.19	38.26	108
03 Jul 17	38.25000 +0.01	38.36	38.10	38.24	329
30 Jun 17	38.24000 +0.25	38.24	37.78	38.00	562
29 Jun 17	37.99000 -0.01	37.99	37.96	37.98	112
28 Jun 17	37.99990 +0.00	38.00	37.96	38.00	264
27 Jun 17	37.99990 +0.00	38.00	37.96	38.00	325
26 Jun 17	37.99990 +0.00	38.00	37.80	38.00	355
23 Jun 17	37.99990 +0.00	38.00	37.52	38.00	1,100
22 Jun 17	37.99990 +0.08	38.00	37.86	38.00	137
21 Jun 17	37.92000 -0.04	37.92	37.80	37.92	138
20 Jun 17	37.96000 -0.04	38.00	37.90	38.00	152
19 Jun 17	37.99990 +0.00	38.00	37.96	37.96	30
16 Jun 17	37.99990 +0.00	38.00	37.92	38.00	176
15 Jun 17	37.99990 +0.00	38.00	38.00	38.00	10
14 Jun 17	37.99990 +0.00	38.00	37.96	38.00	10
13 Jun 17	37.99990 +0.00	38.00	37.92	38.00	122
12 Jun 17	37.99990 -0.38	38.00	37.99	38.00	173
09 Jun 17	38.37990 -0.01	38.38	37.62	38.38	1,240
08 Jun 17	38.39000 +0.01	38.39	38.29	38.37	133
07 Jun 17	38.37990 -0.01	38.38	38.37	38.37	30
06 Jun 17	38.39000 +0.00	38.39	38.33	38.38	35
05 Jun 17	38.39000 +0.00	38.39	38.38	38.38	10
02 Jun 17	38.39000 +0.01	38.39	38.38	38.38	16
01 Jun 17	38.37990 +0.08	38.39	38.34	38.34	3,111
31 May 17	38.30000 +0.00	38.39	38.29	38.29	1,164
30 May 17	38.30000 +0.00	38.90	38.25	38.30	728
29 May 17	38.30000 +0.10	38.30	38.30	38.30	10
26 May 17	38.20000 +0.00	38.39	38.20	38.20	52
25 May 17	38.20000 +0.70	38.30	38.18	38.18	53
24 May 17	37.50000 +0.15	37.51	37.50	37.50	19
23 May 17	37.35000 -1.00	37.35	37.35	37.35	22
22 May 17	38.35000 -0.05	38.39	38.30	38.39	2,066
19 May 17	38.40000 +0.00	38.40	38.20	38.39	616
18 May 17	38.40000 +0.02	38.40	38.40	38.40	178
17 May 17	38.37990 -0.02	38.40	38.38	38.40	283
16 May 17	38.40000 -0.09	38.48	38.40	38.48	285
15 May 17	38.49000 -0.13	38.62	38.30	38.62	372
12 May 17	38.62000 +0.00	38.62	38.62	38.62	345
11 May 17	38.62000 +0.00	38.62	38.62	38.62	306
10 May 17	38.62000 +0.25	38.62	38.35	38.38	356
09 May 17	38.37000 +0.37	38.39	37.80	38.39	4,568
08 May 17	37.99990 -0.39	39.00	37.92	38.44	1,679
05 May 17	38.39000 +0.44	38.41	37.95	37.95	142
04 May 17	37.95000 -0.05	38.00	37.95	38.00	610
03 May 17	37.99990 -0.39	38.43	37.99	38.43	410
02 May 17	38.39000 +0.39	38.39	38.00	38.02	208
28 Apr 17	37.99990 -0.57	38.85	38.00	38.85	1,336
27 Apr 17	38.57000 -0.03	38.70	38.57	38.70	74
26 Apr 17	38.60000 +0.04	38.60	38.50	38.53	90
25 Apr 17	38.56000 -0.03	38.64	38.56	38.64	30
24 Apr 17	38.59000 +0.00	38.64	38.59	38.59	111
21 Apr 17	38.59000 +0.00	38.63	38.59	38.63	2
20 Apr 17	38.59000 +0.47	38.59	38.09	38.09	13
19 Apr 17	38.12000 +0.00	38.40	38.08	38.08	99
18 Apr 17	38.12000 -0.14	38.95	38.12	38.14	154
13 Apr 17	38.26000 -0.24	38.94	38.26	38.94	191
12 Apr 17	38.50000 -0.04	38.59	38.50	38.59	48
11 Apr 17	38.54000 -0.09	38.94	38.54	38.94	95
10 Apr 17	38.63000 -0.02	38.95	38.62	38.95	125
07 Apr 17	38.65000 +0.00	38.65	38.62	38.65	158
06 Apr 17	38.65000 -0.04	38.69	38.57	38.69	101
05 Apr 17	38.69000 +0.10	38.70	38.59	38.60	25
04 Apr 17	38.59000 +0.19	38.60	38.38	38.60	20
03 Apr 17	38.40000 -0.04	38.50	38.40	38.49	94
31 Mar 17	38.44000 +0.05	38.44	38.40	38.40	294
30 Mar 17	38.39000 +0.39	38.40	37.98	38.40	64
29 Mar 17	37.99990 +0.19	38.01	38.00	38.01	18
28 Mar 17	37.80990 +0.01	38.40	37.80	37.80	281
27 Mar 17	37.80000 +0.00	37.80	37.80	37.80	8
24 Mar 17	37.80000 +0.01	37.80	37.79	37.80	144
23 Mar 17	37.79000 +0.18	37.80	37.21	37.79	173
22 Mar 17	37.61000 +0.01	37.61	37.60	37.60	10
21 Mar 17	37.60000 -0.20	37.80	37.60	37.80	74
20 Mar 17	37.80000 -0.18	38.00	37.80	38.00	150
17 Mar 17	37.97990 -0.01	38.00	37.98	38.00	66
16 Mar 17	37.99000 +0.00	38.00	37.99	38.00	30
15 Mar 17	37.99000 +0.00	38.00	37.99	38.00	49
14 Mar 17	37.99000 -0.01	38.00	37.78	38.00	186
13 Mar 17	37.99990 +0.00	38.00	37.81	38.00	217
10 Mar 17	37.99990 +0.00	38.00	38.00	38.00	10
09 Mar 17	37.99990 +0.00	38.00	37.98	38.00	23
08 Mar 17	37.99990 +0.00	38.00	38.00	38.00	10
07 Mar 17	37.99990 +0.00	38.00	38.00	38.00	10
06 Mar 17	37.99990 -0.33	38.00	38.00	38.00	176
03 Mar 17	38.33000 +0.36	38.33	37.55	37.98	428
02 Mar 17	37.97000 +0.00	37.98	37.51	37.98	371
01 Mar 17	37.97000 +0.00	37.98	37.97	37.98	10
28 Feb 17	37.97000 -0.02	38.00	37.54	38.00	181
27 Feb 17	37.99000 +0.00	38.00	37.80	38.00	74
24 Feb 17	37.99000 -0.01	38.00	37.39	38.00	725
23 Feb 17	37.99990 +0.00	38.00	37.53	38.00	221
22 Feb 17	37.99990 +0.01	38.00	37.44	38.00	682
21 Feb 17	37.99000 -0.01	38.00	37.68	38.00	505
20 Feb 17	37.99990 +0.17	38.00	37.60	38.00	188
17 Feb 17	37.82990 +0.63	37.99	36.90	37.20	87
16 Feb 17	37.20000 +0.00	37.20	37.20	37.20	20
15 Feb 17	37.20000 -0.28	37.99	37.16	37.50	938
14 Feb 17	37.48000 -0.49	37.85	37.48	37.53	229
13 Feb 17	37.97000 +0.00	37.98	37.60	37.98	163
10 Feb 17	37.97000 +0.00	37.98	37.59	37.98	146
09 Feb 17	37.97000 +0.00	37.98	37.59	37.98	118
08 Feb 17	37.97000 +0.00	37.98	37.59	37.98	115
07 Feb 17	37.97000 +0.00	37.98	37.54	37.98	17
06 Feb 17	37.97000 -0.03	38.00	37.60	38.00	59
03 Feb 17	37.99990 +0.00	38.00	38.00	38.00	10
02 Feb 17	37.99990 +0.00	38.00	37.71	38.00	122
01 Feb 17	37.99990 +0.00	38.00	38.00	38.00	6
31 Jan 17	37.99990 +1.00	38.00	36.48	37.59	728
30 Jan 17	37.00000 +0.00	37.49	36.80	37.49	218
27 Jan 17	37.00000 -0.12	37.61	36.80	37.61	219
26 Jan 17	37.12000 -0.08	37.60	36.80	37.60	336
25 Jan 17	37.20000 -0.30	37.50	37.20	37.50	133
24 Jan 17	37.50000 -0.35	38.00	37.50	38.00	348
23 Jan 17	37.84990 -0.15	38.00	37.76	38.00	35
20 Jan 17	37.99990 +0.29	38.00	37.99	38.00	372
19 Jan 17	37.71000 -0.05	38.00	37.71	38.00	13
18 Jan 17	37.76000 -0.04	38.00	37.61	38.00	117
17 Jan 17	37.80000 +0.00	38.00	37.80	38.00	15
16 Jan 17	37.80000 +0.01	38.00	37.65	38.00	58
13 Jan 17	37.79000 +0.04	38.00	37.79	38.00	17
12 Jan 17	37.75000 -0.03	38.00	37.58	38.00	117
11 Jan 17	37.78000 -0.06	38.00	37.78	38.00	17
10 Jan 17	37.84000 -0.16	38.00	37.84	38.00	17
09 Jan 17	37.99990 +0.14	38.00	38.00	38.00	10
06 Jan 17	37.86000 +0.08	37.86	37.61	37.70	101
05 Jan 17	37.78000 -0.06	38.00	37.51	38.00	1,050
04 Jan 17	37.84000 +0.01	38.00	37.84	38.00	35
03 Jan 17	37.82990 -0.17	38.20	37.83	38.20	96
02 Jan 17	37.99990 +0.00	38.20	38.00	38.20	15
30 Dec 16	37.99990 +0.00	38.00	38.00	38.00	15
29 Dec 16	37.99990 +0.00	38.00	38.00	38.00	15
28 Dec 16	37.99990 +0.17	38.00	38.00	38.00	15
27 Dec 16	37.82990 -0.17	38.00	37.83	38.00	853
23 Dec 16	37.99990 +0.50	38.00	37.50	37.50	1,445
22 Dec 16	37.50000 +0.05	37.50	37.45	37.45	10
21 Dec 16	37.45000 +0.00	37.45	37.20	37.20	509
20 Dec 16	37.45000 +0.00	37.45	37.28	37.45	137
19 Dec 16	37.45000 +0.37	37.50	37.45	37.50	12
16 Dec 16	37.08000 +0.00	37.50	36.81	37.50	468
15 Dec 16	37.08000 -0.09	37.50	37.08	37.50	10
14 Dec 16	37.17000 +0.00	37.50	37.17	37.50	10
13 Dec 16	37.17000 +0.00	37.50	37.17	37.50	10
12 Dec 16	37.17000 +0.00	37.50	37.17	37.30	261
09 Dec 16	37.17000 -0.15	37.50	37.17	37.50	10
08 Dec 16	37.31990 +0.02	38.00	37.32	38.00	10
07 Dec 16	37.29990 +0.45	37.51	37.21	37.21	2,388
06 Dec 16	36.85000 -0.01	36.85	36.70	36.70	253
05 Dec 16	36.86000 +0.23	37.25	36.86	37.25	10
02 Dec 16	36.63000 +0.22	37.24	36.60	36.60	243
01 Dec 16	36.41000 -0.39	36.78	36.38	36.78	635
30 Nov 16	36.80000 +0.00	37.25	36.50	37.25	199
29 Nov 16	36.80000 +0.08	37.25	36.70	37.25	61
28 Nov 16	36.72000 -0.03	37.25	36.72	37.25	10
25 Nov 16	36.75000 -0.03	37.25	36.50	37.25	175
24 Nov 16	36.78000 +0.18	37.25	36.78	37.25	139
23 Nov 16	36.59990 -0.14	37.50	36.60	37.50	56
22 Nov 16	36.74000 -0.08	37.50	36.70	37.50	98
21 Nov 16	36.82000 -0.16	37.50	36.76	37.50	203
18 Nov 16	36.97990 -0.12	37.45	36.76	37.45	181
17 Nov 16	37.10000 +0.12	37.44	36.98	37.44	53
16 Nov 16	36.97990 +0.09	36.98	36.59	36.98	582
15 Nov 16	36.89000 -0.11	37.35	36.59	36.60	448
14 Nov 16	37.00000 -0.14	37.25	37.00	37.25	112
11 Nov 16	37.14000 -0.18	37.50	36.96	37.50	260
10 Nov 16	37.31990 +0.15	37.95	37.00	37.95	328
09 Nov 16	37.17000 -0.36	37.50	36.72	37.50	1,883
08 Nov 16	37.53000 +0.04	37.95	37.20	37.95	144
07 Nov 16	37.48990 -0.19	37.95	37.38	37.95	314
04 Nov 16	37.67990 -0.05	37.90	37.52	37.90	373
03 Nov 16	37.73000 -0.06	37.90	37.60	37.90	291
02 Nov 16	37.79000 -0.11	37.90	37.79	37.90	154
01 Nov 16	37.90000 +0.00	37.90	37.90	37.90	10
31 Oct 16	37.90000 +0.00	37.90	37.90	37.90	10
28 Oct 16	37.90000 +0.00	37.90	37.90	37.90	10
27 Oct 16	37.90000 +0.00	37.90	37.90	37.90	10
26 Oct 16	37.90000 +0.00	37.90	37.90	37.90	10
25 Oct 16	37.90000 +0.00	37.90	37.90	37.90	10
24 Oct 16	37.90000 +0.00	37.90	37.90	37.90	10
21 Oct 16	37.90000 +0.00	37.90	37.90	37.90	10
20 Oct 16	37.90000 +0.00	37.90	37.90	37.90	10
19 Oct 16	37.90000 +0.00	37.90	37.90	37.90	10
18 Oct 16	37.90000 +0.32	37.90	37.89	37.90	2,596
17 Oct 16	37.58000 +0.01	37.90	37.58	37.90	61
14 Oct 16	37.57000 +0.00	37.90	37.57	37.90	15
13 Oct 16	37.57000 -0.05	37.90	37.57	37.90	10
12 Oct 16	37.62000 +0.02	37.90	37.62	37.90	10
11 Oct 16	37.60000 +0.00	37.90	37.60	37.90	10
10 Oct 16	37.60000 +0.06	37.95	37.60	37.95	10
07 Oct 16	37.54000 -0.15	37.95	37.30	37.95	3,058
06 Oct 16	37.69000 -0.04	37.95	37.60	37.95	98
05 Oct 16	37.73000 -0.08	37.95	37.60	37.95	131
04 Oct 16	37.80990 +0.06	37.95	37.60	37.95	192
03 Oct 16	37.75000 -0.05	37.95	37.75	37.95	10
30 Sep 16	37.80000 -0.20	38.00	37.80	38.00	23
29 Sep 16	37.99990 +0.00	38.00	38.00	38.00	10
28 Sep 16	37.99990 +0.00	38.00	37.76	38.00	56
27 Sep 16	37.99990 +0.00	38.00	38.00	38.00	4
26 Sep 16	37.99990 +0.22	38.00	38.00	38.00	6
23 Sep 16	37.78000 -0.22	38.00	37.78	38.00	10
22 Sep 16	37.99990 +0.00	38.00	38.00	38.00	10
21 Sep 16	37.99990 +0.27	38.00	38.00	38.00	10
20 Sep 16	37.73000 -0.02	38.00	37.73	38.00	10
19 Sep 16	37.75000 -0.10	38.00	37.75	38.00	10
16 Sep 16	37.84990 +0.04	38.00	37.85	38.00	16
15 Sep 16	37.80990 -0.19	38.00	37.81	38.00	10
14 Sep 16	37.99990 +0.57	38.00	37.31	38.00	20
13 Sep 16	37.43000 -0.29	38.00	37.43	38.00	624
12 Sep 16	37.72000 -0.28	38.00	37.72	38.00	397
09 Sep 16	37.99990 +0.50	38.00	38.00	38.00	52
08 Sep 16	37.50000 -0.10	38.00	37.50	38.00	106
07 Sep 16	37.60000 -0.20	38.00	37.60	38.00	10
06 Sep 16	37.80000 +0.00	37.80	37.60	37.60	49
05 Sep 16	37.80000 +0.00	37.80	37.80	37.80	32
02 Sep 16	37.80000 +0.00	37.80	37.64	37.80	34
01 Sep 16	37.80000 +0.05	37.80	37.79	37.80	593
31 Aug 16	37.75000 +0.06	37.80	37.74	37.75	1,010
30 Aug 16	37.69000 -0.01	37.75	37.69	37.75	12
29 Aug 16	37.70000 +0.00	37.75	37.70	37.75	13
26 Aug 16	37.70000 -0.05	37.75	37.70	37.75	10
25 Aug 16	37.75000 +0.00	37.80	37.75	37.80	8
24 Aug 16	37.75000 +0.00	37.80	37.75	37.80	6
23 Aug 16	37.75000 +0.00	37.80	37.75	37.80	5
22 Aug 16	37.75000 +0.00	37.80	37.75	37.80	8
19 Aug 16	37.75000 +0.24	37.78	37.41	37.50	120
18 Aug 16	37.50990 -0.13	37.60	37.51	37.60	426
17 Aug 16	37.63990 -0.16	37.80	37.64	37.80	44
16 Aug 16	37.80000 +0.15	37.80	37.80	37.80	7
15 Aug 16	37.65000 -0.15	37.67	37.60	37.60	85
12 Aug 16	37.80000 +0.00	37.80	37.80	37.80	23
11 Aug 16	37.80000 +0.00	37.80	37.80	37.80	10
10 Aug 16	37.80000 +0.10	37.80	37.80	37.80	11
09 Aug 16	37.70000 -0.10	37.80	37.70	37.80	517
08 Aug 16	37.80000 +0.00	37.80	37.80	37.80	31
05 Aug 16	37.80000 +0.00	37.80	37.80	37.80	61
04 Aug 16	37.80000 +0.20	37.80	37.80	37.80	15
03 Aug 16	37.60000 -0.20	37.80	37.43	37.80	97
02 Aug 16	37.80000 +0.00	37.80	37.61	37.80	19
01 Aug 16	37.80000 +0.00	37.80	37.80	37.80	10
29 Jul 16	37.80000 +0.10	37.80	37.60	37.80	64
28 Jul 16	37.70000 -0.10	37.80	37.70	37.80	61
27 Jul 16	37.80000 -0.20	37.99	37.80	37.99	22
26 Jul 16	37.99990 +0.00	38.00	38.00	38.00	31
25 Jul 16	37.99990 +0.01	38.00	38.00	38.00	10
22 Jul 16	37.99000 +0.00	38.00	37.99	37.99	634
21 Jul 16	37.99000 +0.00	37.99	37.71	37.99	22
20 Jul 16	37.99000 +0.01	37.99	37.99	37.99	10
19 Jul 16	37.97990 -0.02	38.00	37.90	38.00	327
18 Jul 16	37.99990 +0.00	38.00	38.00	38.00	124
15 Jul 16	37.99990 +0.00	38.00	38.00	38.00	152
14 Jul 16	37.99990 +0.00	38.00	38.00	38.00	10
13 Jul 16	37.99990 +0.11	38.00	37.99	38.00	122
12 Jul 16	37.89000 -0.10	38.00	37.62	38.00	134
11 Jul 16	37.99000 +0.01	38.00	37.99	38.00	118
08 Jul 16	37.97990 +0.99	37.99	37.30	37.30	33
07 Jul 16	36.99000 -0.07	37.47	36.99	37.47	129
06 Jul 16	37.06000 -0.29	37.55	37.06	37.55	176
05 Jul 16	37.35000 -0.20	37.55	37.35	37.55	412
04 Jul 16	37.55000 -0.05	38.00	37.55	38.00	105
01 Jul 16	37.60000 +0.35	37.65	37.50	37.65	495
30 Jun 16	37.25000 +0.00	37.25	37.25	37.25	10
29 Jun 16	37.25000 +0.25	37.25	37.25	37.25	24
28 Jun 16	37.00000 -0.20	37.45	37.00	37.45	482
27 Jun 16	37.20000 -0.25	37.50	37.20	37.50	162
24 Jun 16	37.45000 +0.09	37.50	37.00	37.50	335
23 Jun 16	37.36000 +0.35	37.44	37.06	37.44	29
22 Jun 16	37.01000 -0.15	37.45	37.00	37.45	657
21 Jun 16	37.16000 -0.22	37.42	37.11	37.42	42
20 Jun 16	37.38000 -0.08	37.53	37.20	37.53	420
17 Jun 16	37.46000 -0.04	37.58	37.20	37.58	505
16 Jun 16	37.50000 +0.05	37.58	37.50	37.50	162
15 Jun 16	37.45000 +0.00	37.49	37.11	37.48	677
14 Jun 16	37.45000 +0.25	37.47	37.10	37.47	312
13 Jun 16	37.20000 -0.21	37.50	37.20	37.50	102
10 Jun 16	37.41000 -0.09	37.59	37.25	37.50	531
09 Jun 16	37.50000 +0.10	37.51	37.31	37.40	171
08 Jun 16	37.40000 -0.42	37.99	37.40	37.90	2,402
07 Jun 16	37.82000 +0.22	37.90	37.65	37.65	360
06 Jun 16	37.60000 +0.70	38.00	37.00	37.00	1,430
03 Jun 16	36.90000 +0.40	36.99	36.49	36.49	33
02 Jun 16	36.50000 +0.00	36.51	36.50	36.51	10
01 Jun 16	36.50000 +0.00	36.51	36.50	36.51	10
31 May 16	36.50000 +0.00	37.00	36.50	36.51	90
30 May 16	36.50000 +0.50	36.50	36.50	36.50	13
27 May 16	36.00000 +0.00	36.01	36.00	36.01	10
26 May 16	36.00000 -0.01	36.00	36.00	36.00	9
25 May 16	36.01000 +0.01	36.01	36.00	36.00	86
24 May 16	36.00000 +0.00	36.20	36.00	36.00	81
23 May 16	36.00000 +0.21	36.00	35.80	35.80	23
20 May 16	35.79000 +0.00	35.80	35.77	35.80	133
19 May 16	35.79000 -0.12	35.84	35.67	35.71	69
18 May 16	35.91000 -0.43	35.93	35.91	35.91	54
17 May 16	36.34000 -1.65	36.34	36.34	36.34	12
16 May 16	37.99000 -0.01	38.00	37.99	38.00	8
13 May 16	37.99990 +0.00	38.00	38.00	38.00	92
12 May 16	37.99990 -0.31	38.96	37.99	38.32	16,540
11 May 16	38.31000 -0.60	38.50	38.31	38.50	436
10 May 16	38.91000 +0.60	38.91	38.15	38.31	84
09 May 16	38.31000 +0.00	39.18	38.31	39.18	194
06 May 16	38.31000 +0.00	39.00	38.31	38.31	260
05 May 16	38.31000 -0.44	38.99	38.31	38.99	55
04 May 16	38.75000 +0.27	39.49	38.50	38.50	72
03 May 16	38.48000 -0.03	38.51	38.48	38.51	35
02 May 16	38.50990 +0.01	38.51	38.51	38.51	41
29 Apr 16	38.50000 +0.00	38.50	38.50	38.50	10
28 Apr 16	38.50000 +0.00	38.50	38.50	38.50	35
27 Apr 16	38.50000 +0.00	38.50	38.50	38.50	10
26 Apr 16	38.50000 +0.50	38.50	37.95	38.00	171
25 Apr 16	37.99990 +0.05	38.00	38.00	38.00	109
22 Apr 16	37.95000 -0.55	38.50	37.95	38.50	199
21 Apr 16	38.50000 +0.00	38.50	38.50	38.50	31
20 Apr 16	38.50000 +0.08	38.50	38.26	38.50	42
19 Apr 16	38.42000 +0.01	38.50	38.42	38.50	172
18 Apr 16	38.41000 +0.92	38.44	37.48	37.50	108
15 Apr 16	37.48990 -0.01	38.00	37.49	37.98	153
14 Apr 16	37.50000 +0.01	37.50	37.50	37.50	31
13 Apr 16	37.48990 +0.00	37.50	37.40	37.50	1,088
12 Apr 16	37.48990 +0.00	37.49	37.49	37.49	8
11 Apr 16	37.48990 -0.01	37.50	37.49	37.50	22
08 Apr 16	37.50000 +0.30	37.50	37.20	37.20	440
07 Apr 16	37.20000 +0.40	37.40	36.82	37.40	55
06 Apr 16	36.80000 +0.02	36.80	36.77	36.77	15
05 Apr 16	36.78000 -0.02	37.00	36.77	36.77	61
04 Apr 16	36.80000 -0.39	37.39	36.77	37.19	352
01 Apr 16	37.19000 +0.21	37.20	36.99	37.00	655
31 Mar 16	36.97990 +0.32	37.00	36.98	37.00	10
30 Mar 16	36.66000 -0.05	36.75	36.15	36.75	3,052
29 Mar 16	36.71000 +0.00	36.75	36.71	36.75	8
24 Mar 16	36.71000 -0.28	37.00	36.71	37.00	242
23 Mar 16	36.99000 +0.00	37.00	36.90	37.00	81
22 Mar 16	36.99000 +0.00	37.00	36.99	37.00	61
21 Mar 16	36.99000 +0.29	36.99	36.74	36.74	35
18 Mar 16	36.70000 -0.28	37.00	36.70	36.98	122
17 Mar 16	36.97990 +0.68	36.98	36.89	36.89	112
16 Mar 16	36.30000 -0.01	36.40	36.20	36.35	2,458
15 Mar 16	36.31000 +0.01	36.35	36.02	36.35	1,754
14 Mar 16	36.30000 +0.08	36.35	36.19	36.35	230
11 Mar 16	36.22000 +0.22	36.35	36.22	36.35	61
10 Mar 16	36.00000 -0.40	36.40	36.00	36.40	276
09 Mar 16	36.40000 +0.00	36.40	36.40	36.40	41
08 Mar 16	36.40000 +0.45	36.40	35.85	36.40	198
07 Mar 16	35.95000 -0.38	36.40	35.95	36.40	388
04 Mar 16	36.33000 +0.40	36.40	36.33	36.40	25
03 Mar 16	35.93000 -0.41	36.40	35.93	36.40	314
02 Mar 16	36.34000 -0.06	36.40	36.34	36.40	10
01 Mar 16	36.40000 +0.39	36.40	36.40	36.40	10
29 Feb 16	36.01000 -0.34	36.40	36.00	36.40	201
26 Feb 16	36.35000 +0.35	36.35	36.34	36.35	101
25 Feb 16	36.00000 -0.35	36.35	36.00	36.35	214
24 Feb 16	36.35000 +0.00	36.35	36.34	36.35	396
23 Feb 16	36.35000 +0.35	36.37	36.00	36.00	110
22 Feb 16	36.00000 -0.04	36.37	36.00	36.00	571
19 Feb 16	36.04000 -0.26	36.30	36.03	36.30	202
18 Feb 16	36.30000 +0.10	36.30	35.91	36.19	256
17 Feb 16	36.20000 +0.00	36.30	36.19	36.20	380
16 Feb 16	36.20000 -0.30	36.50	36.05	36.50	848
15 Feb 16	36.50000 +0.01	36.50	36.49	36.50	330
12 Feb 16	36.49000 +0.49	36.50	36.48	36.50	26
11 Feb 16	36.00000 -0.49	36.49	36.00	36.49	127
10 Feb 16	36.49000 +0.00	36.49	36.49	36.49	25
09 Feb 16	36.49000 +0.34	36.49	36.49	36.49	20
08 Feb 16	36.15000 -0.73	36.88	36.15	36.88	410
05 Feb 16	36.88000 +0.00	36.89	36.21	36.89	90
04 Feb 16	36.88000 +0.38	36.94	36.88	36.94	12
03 Feb 16	36.50000 -0.46	36.94	36.15	36.94	148
02 Feb 16	36.95990 +0.05	36.96	36.96	36.96	25
01 Feb 16	36.91000 +0.31	36.91	36.91	36.91	25
29 Jan 16	36.59990 +0.00	36.60	36.60	36.60	15
28 Jan 16	36.59990 +0.00	36.60	36.60	36.60	35
27 Jan 16	36.59990 +0.00	36.60	36.60	36.60	25
26 Jan 16	36.59990 +0.00	36.60	36.60	36.60	25
25 Jan 16	36.59990 +0.00	36.60	36.60	36.60	25
22 Jan 16	36.59990 +0.00	36.60	36.60	36.60	51
21 Jan 16	36.59990 +0.45	36.60	36.60	36.60	25
20 Jan 16	36.15000 -0.77	37.00	36.15	37.00	308
19 Jan 16	36.92000 +0.02	36.92	36.90	36.90	25
18 Jan 16	36.90000 -0.02	37.40	36.90	37.40	74
15 Jan 16	36.92000 -0.48	37.40	36.90	37.40	580
14 Jan 16	37.40000 -0.05	37.50	36.81	37.50	119
13 Jan 16	37.45000 +0.01	37.45	37.45	37.45	51
12 Jan 16	37.44000 +0.44	37.44	37.00	37.00	46
11 Jan 16	37.00000 +0.00	37.00	37.00	37.00	16
08 Jan 16	37.00000 +0.00	37.50	37.00	37.50	14
07 Jan 16	37.00000 +0.08	37.00	36.15	37.00	199
06 Jan 16	36.92000 -0.08	37.00	36.90	37.00	71
05 Jan 16	37.00000 -0.02	37.00	37.00	37.00	22
04 Jan 16	37.02000 +0.02	37.02	37.00	37.00	59
31 Dec 15	37.00000 +0.00	37.00	37.00	37.00	32
30 Dec 15	37.00000 +0.00	37.00	37.00	37.00	84
29 Dec 15	37.00000 -0.50	37.50	37.00	37.50	356
28 Dec 15	37.50000 -0.25	37.50	36.90	37.50	503
24 Dec 15	37.75000 +0.25	37.75	37.48	37.49	863
23 Dec 15	37.50000 +0.00	37.50	36.16	37.50	125
22 Dec 15	37.50000 +0.01	37.50	37.50	37.50	11
21 Dec 15	37.48990 +0.00	37.50	36.15	37.50	168
18 Dec 15	37.48990 -0.01	37.50	37.49	37.50	7
17 Dec 15	37.50000 -0.49	37.99	37.45	37.99	285
16 Dec 15	37.99000 -0.01	38.00	37.45	38.00	350
15 Dec 15	37.99990 +0.95	38.00	37.05	37.05	136
14 Dec 15	37.05000 -0.51	38.00	37.01	38.00	32
11 Dec 15	37.56000 -0.44	38.00	37.50	38.00	264
10 Dec 15	37.99990 +0.07	38.00	37.99	37.99	10
09 Dec 15	37.93000 +0.17	37.93	37.89	37.89	15
08 Dec 15	37.76000 -0.54	38.30	37.74	38.30	338
07 Dec 15	38.30000 -0.68	39.00	38.30	38.30	654
04 Dec 15	38.98000 +0.68	38.98	38.98	38.98	25
03 Dec 15	38.30000 -0.60	38.90	38.26	38.90	923
02 Dec 15	38.90000 -0.16	39.38	38.90	39.38	127
01 Dec 15	39.05990 -0.53	39.59	39.00	39.59	989
30 Nov 15	39.58990 +0.15	39.60	39.59	39.60	25
27 Nov 15	39.44000 -0.16	39.60	39.43	39.60	41
26 Nov 15	39.60000 +0.59	39.60	39.60	39.60	25
25 Nov 15	39.01000 -0.40	39.60	39.00	39.60	61
24 Nov 15	39.41000 -0.41	40.00	39.40	40.00	1,375
23 Nov 15	39.82000 -0.09	40.00	39.80	40.00	381
20 Nov 15	39.90990 -0.09	40.00	39.85	40.00	254
19 Nov 15	40.00000 +0.14	40.00	39.84	39.94	314
18 Nov 15	39.86000 -0.10	40.00	39.70	40.00	297
17 Nov 15	39.96000 +0.16	39.96	39.80	39.80	68
16 Nov 15	39.80000 +0.10	39.80	39.80	39.80	25
13 Nov 15	39.70000 -0.10	39.70	39.70	39.70	51
12 Nov 15	39.80000 +0.10	39.80	39.70	39.70	35
11 Nov 15	39.70000 +0.05	39.70	39.65	39.65	41
10 Nov 15	39.65000 -0.05	39.70	39.65	39.70	127
09 Nov 15	39.70000 +0.00	39.70	39.65	39.70	235
06 Nov 15	39.70000 +0.70	39.70	39.00	39.00	71
05 Nov 15	39.00000 +0.00	39.00	39.00	39.00	25
04 Nov 15	39.00000 +0.99	39.00	38.99	39.00	66
03 Nov 15	38.01000 +0.01	38.01	38.00	38.00	35
02 Nov 15	37.99990 +0.00	38.00	38.00	38.00	25
30 Oct 15	37.99990 -0.01	38.70	38.00	38.70	51
29 Oct 15	38.01000 -0.21	38.95	38.00	38.95	28
28 Oct 15	38.22000 -0.19	38.99	38.22	38.99	472
27 Oct 15	38.41000 -0.11	38.51	38.40	38.50	719
26 Oct 15	38.52000 -0.08	39.03	38.50	39.03	174
23 Oct 15	38.60000 -0.29	38.89	38.22	38.89	948
22 Oct 15	38.88990 +0.17	39.04	38.89	39.04	76
21 Oct 15	38.71990 -0.18	39.70	38.70	39.70	304
20 Oct 15	38.90000 -0.30	39.00	38.50	39.00	659
19 Oct 15	39.20000 +0.05	39.70	39.20	39.70	558
16 Oct 15	39.15000 -0.50	39.79	39.15	39.79	2,708
15 Oct 15	39.65000 -0.06	39.79	39.65	39.79	132
14 Oct 15	39.71000 -0.08	39.79	39.70	39.79	388
13 Oct 15	39.79000 -0.12	40.00	39.66	40.00	822
12 Oct 15	39.90990 -0.09	40.00	39.89	40.00	127
09 Oct 15	40.00000 +0.00	40.00	40.00	40.00	25
08 Oct 15	40.00000 +0.09	40.00	40.00	40.00	51
07 Oct 15	39.90990 -0.09	40.00	39.88	40.00	125
06 Oct 15	40.00000 +0.00	40.00	39.99	40.00	86
05 Oct 15	40.00000 +0.38	40.00	40.00	40.00	25
02 Oct 15	39.62000 -0.37	40.00	39.60	40.00	309
01 Oct 15	39.99000 +0.27	39.99	39.71	39.71	20
30 Sep 15	39.71990 +0.00	40.00	39.60	40.00	189
29 Sep 15	39.71990 -0.18	39.90	39.70	39.90	404
28 Sep 15	39.90000 -0.10	40.00	39.90	40.00	25
25 Sep 15	40.00000 +0.00	40.00	40.00	40.00	25
24 Sep 15	40.00000 +0.00	40.00	40.00	40.00	25
23 Sep 15	40.00000 +0.48	40.00	40.00	40.00	25
22 Sep 15	39.52000 -0.48	40.00	39.50	40.00	1,771
21 Sep 15	40.00000 +0.00	40.00	40.00	40.00	25
18 Sep 15	40.00000 +0.00	40.00	40.00	40.00	25
17 Sep 15	40.00000 +0.00	40.00	39.80	40.00	127
16 Sep 15	40.00000 +0.01	40.00	39.90	40.00	25
15 Sep 15	39.99000 -0.11	40.10	39.99	40.10	76
14 Sep 15	40.09990 +0.00	40.60	40.10	40.60	25
11 Sep 15	40.09990 -0.10	40.50	40.00	40.50	76
10 Sep 15	40.20000 -0.30	40.50	40.10	40.50	94
09 Sep 15	40.50000 +0.25	40.50	40.50	40.50	25
08 Sep 15	40.24990 -0.25	40.50	40.25	40.50	25
07 Sep 15	40.50000 +0.00	40.50	40.50	40.50	25
04 Sep 15	40.50000 +0.00	40.60	40.50	40.60	15
03 Sep 15	40.50000 -0.10	40.60	40.50	40.60	10
02 Sep 15	40.60000 +0.77	40.60	39.40	40.60	291
01 Sep 15	39.83000 +0.03	39.83	39.55	39.55	10
31 Aug 15	39.80000 -0.40	40.50	39.80	40.30	632
28 Aug 15	40.20000 +0.30	40.30	39.85	40.30	118
27 Aug 15	39.90000 -0.60	40.50	39.90	40.50	288
26 Aug 15	40.50000 +0.50	40.50	40.48	40.48	35
25 Aug 15	40.00000 +0.30	40.48	39.40	40.48	30
24 Aug 15	39.70000 -0.80	40.50	39.68	40.50	341
21 Aug 15	40.50000 +0.00	40.50	39.80	40.50	20
20 Aug 15	40.50000 +0.11	40.50	39.80	40.39	114
19 Aug 15	40.39000 -0.01	40.40	39.81	40.40	685
18 Aug 15	40.39990 -0.10	40.40	39.80	40.40	15
17 Aug 15	40.50000 +0.50	40.50	40.40	40.40	5
14 Aug 15	40.00000 -0.50	40.50	39.76	40.50	431
13 Aug 15	40.50000 +0.20	40.50	39.80	40.50	81
12 Aug 15	40.30000 -0.20	40.50	40.30	40.50	5
11 Aug 15	40.50000 +0.10	40.50	40.50	40.50	5
10 Aug 15	40.39990 -0.10	40.50	40.40	40.50	10
07 Aug 15	40.50000 +0.00	41.00	40.50	41.00	13
06 Aug 15	40.50000 +0.10	40.50	40.50	40.50	2
05 Aug 15	40.39990 -0.10	40.50	39.80	40.50	262
04 Aug 15	40.50000 +0.00	40.50	40.50	40.50	7
03 Aug 15	40.50000 +0.00	40.50	40.50	40.50	10
31 Jul 15	40.50000 +0.10	40.50	39.64	40.50	532
30 Jul 15	40.39990 -0.10	40.50	40.00	40.50	289
29 Jul 15	40.50000 -0.30	40.80	40.47	40.80	279
28 Jul 15	40.79990 -0.10	40.90	40.80	40.90	25
27 Jul 15	40.90000 -0.10	41.00	40.90	41.00	25
24 Jul 15	41.00000 -0.05	41.05	40.77	41.05	330
23 Jul 15	41.05000 +0.15	41.05	40.49	40.90	101
22 Jul 15	40.90000 -0.10	41.05	40.90	41.05	47
21 Jul 15	41.00000 +0.00	41.05	40.70	41.05	32
20 Jul 15	41.00000 -0.22	41.22	40.65	41.22	123
17 Jul 15	41.22000 +0.02	41.22	40.98	41.22	203
16 Jul 15	41.20000 +0.20	41.20	41.20	41.20	10
15 Jul 15	41.00000 -0.25	41.20	41.00	41.20	66
14 Jul 15	41.25000 +0.25	41.25	41.25	41.25	33
13 Jul 15	41.00000 +0.00	41.00	40.00	41.00	23
10 Jul 15	41.00000 +0.16	41.00	41.00	41.00	51
09 Jul 15	40.84000 -0.16	41.00	40.84	41.00	51
08 Jul 15	41.00000 +0.10	41.00	40.74	40.74	37
07 Jul 15	40.90000 +0.90	41.00	40.90	41.00	14
06 Jul 15	40.00000 -1.00	41.00	39.80	41.00	25
03 Jul 15	41.00000 +0.00	41.00	41.00	41.00	25
02 Jul 15	41.00000 +0.00	41.00	41.00	41.00	76
01 Jul 15	41.00000 +0.20	41.00	40.00	40.80	270
30 Jun 15	40.79990 +0.10	41.00	40.50	41.00	51
29 Jun 15	40.70000 -0.30	40.80	40.70	40.80	25
26 Jun 15	41.00000 +0.10	41.00	40.10	41.00	456
25 Jun 15	40.90000 -0.10	41.00	40.50	41.00	25
24 Jun 15	41.00000 +0.00	41.00	40.42	41.00	228
23 Jun 15	41.00000 -0.20	41.22	40.95	41.22	87
22 Jun 15	41.20000 +0.20	41.25	41.20	41.25	20
19 Jun 15	41.00000 +0.00	41.00	41.00	41.00	10
18 Jun 15	41.00000 -0.10	41.10	40.00	41.10	406
17 Jun 15	41.09990 +0.10	41.25	41.10	41.25	10
16 Jun 15	41.00000 +0.00	41.00	40.00	41.00	76
15 Jun 15	41.00000 +0.00	41.00	41.00	41.00	25
12 Jun 15	41.00000 +0.05	41.00	40.95	40.95	25
11 Jun 15	40.94990 +0.00	40.95	40.95	40.95	25
10 Jun 15	40.94990 -0.05	41.00	40.45	40.50	96
09 Jun 15	41.00000 +0.00	41.00	40.50	41.00	132
08 Jun 15	41.00000 -0.24	41.24	40.90	41.24	101
05 Jun 15	41.24000 -0.01	41.25	40.95	41.25	101
04 Jun 15	41.25000 +0.65	41.25	40.50	40.60	66
03 Jun 15	40.60000 -0.70	41.00	40.00	41.00	213
02 Jun 15	41.30000 +0.30	41.30	40.99	41.00	137
01 Jun 15	41.00000 +0.56	41.00	41.00	41.00	16
29 May 15	40.43990 -0.01	40.45	40.44	40.45	67
28 May 15	40.45000 +0.00	40.45	40.45	40.45	25
27 May 15	40.45000 +0.05	40.45	40.40	40.40	88
26 May 15	40.39990 +0.00	40.40	40.40	40.40	25
25 May 15	40.39990 +0.00	40.40	40.40	40.40	25
22 May 15	40.39990 +0.00	40.40	40.35	40.40	122
21 May 15	40.39990 +0.15	40.40	39.80	40.25	193
20 May 15	40.24990 +0.00	40.25	40.25	40.25	223
19 May 15	40.24990 -0.15	40.40	40.25	40.40	15
18 May 15	40.39990 +0.00	40.40	40.00	40.00	120
15 May 15	40.39990 +0.00	40.40	40.40	40.40	20
14 May 15	40.39990 +0.00	40.40	40.40	40.40	15
13 May 15	40.39990 +0.00	40.40	40.00	40.00	86
12 May 15	40.39990 +0.00	40.40	40.40	40.40	25
11 May 15	40.39990 +0.00	40.40	40.40	40.40	25
08 May 15	40.39990 +0.10	40.40	40.00	40.30	76
07 May 15	40.30000 +0.00	40.30	40.01	40.30	59
06 May 15	40.30000 +0.00	40.30	40.30	40.30	25
05 May 15	40.30000 +0.10	40.30	40.20	40.20	30
04 May 15	40.20000 +0.00	40.20	40.00	40.20	71
30 Apr 15	40.20000 +0.00	40.20	40.00	40.19	66
29 Apr 15	40.20000 +0.00	40.20	39.95	40.00	552
28 Apr 15	40.20000 +0.00	40.20	40.01	40.20	101
27 Apr 15	40.20000 +0.00	40.20	40.20	40.20	51
24 Apr 15	40.20000 +0.20	40.40	40.00	40.40	837
23 Apr 15	40.00000 +0.20	40.40	39.70	40.40	1,744
22 Apr 15	39.80000 +0.40	40.40	39.80	40.40	690
21 Apr 15	39.39990 -0.20	40.40	39.40	40.40	429
20 Apr 15	39.60000 -0.80	40.40	39.60	40.40	66
17 Apr 15	40.39990 +0.00	40.40	40.01	40.40	497
16 Apr 15	40.39990 +0.00	40.40	39.90	40.39	137
15 Apr 15	40.39990 -0.10	40.40	39.85	40.00	254
14 Apr 15	40.50000 +0.00	40.50	38.92	40.50	1,714
13 Apr 15	40.50000 +0.10	40.50	40.00	40.50	20
10 Apr 15	40.39990 +0.00	40.40	40.00	40.40	52
09 Apr 15	40.39990 +0.25	40.40	40.00	40.40	130
08 Apr 15	40.15000 +0.15	40.40	40.15	40.40	41
07 Apr 15	40.00000 +0.00	40.00	39.85	40.00	96
02 Apr 15	40.00000 -0.40	40.40	39.80	40.40	203
01 Apr 15	40.39990 +0.20	40.40	40.40	40.40	25
31 Mar 15	40.20000 +0.00	40.20	40.20	40.20	51
30 Mar 15	40.20000 -0.20	40.40	39.41	40.39	174
27 Mar 15	40.39990 +0.10	40.40	40.30	40.30	25
26 Mar 15	40.30000 +0.00	40.30	40.30	40.30	35
25 Mar 15	40.30000 -0.10	40.30	40.00	40.30	51
24 Mar 15	40.39990 -0.04	40.49	40.40	40.49	41
23 Mar 15	40.43990 +0.00	40.44	40.01	40.34	520
20 Mar 15	40.43990 +0.00	40.44	40.00	40.00	177
19 Mar 15	40.43990 -0.01	40.50	40.01	40.50	50
18 Mar 15	40.45000 +0.44	40.45	39.91	40.40	2,015
17 Mar 15	40.01000 +0.01	40.01	40.00	40.00	1,673
16 Mar 15	40.00000 +0.22	40.90	39.07	39.95	1,501
13 Mar 15	39.78000 +0.39	39.78	39.39	39.39	697
12 Mar 15	39.39000 +0.98	39.39	38.50	39.00	26
11 Mar 15	38.41000 +0.11	39.00	38.31	38.61	1,014
10 Mar 15	38.30000 +0.05	38.77	38.30	38.33	350
09 Mar 15	38.25000 +0.34	38.25	37.03	37.03	42
06 Mar 15	37.91000 +0.00	38.30	37.91	38.30	216
05 Mar 15	37.91000 +0.01	38.60	37.91	38.60	287
04 Mar 15	37.90000 +0.20	38.60	37.60	38.50	602
03 Mar 15	37.70000 +0.15	38.50	37.56	37.56	556
02 Mar 15	37.55000 -0.25	38.30	37.45	37.95	819
27 Feb 15	37.80000 +0.50	38.10	37.60	38.00	420
26 Feb 15	37.29990 -0.10	37.40	37.01	37.40	182
25 Feb 15	37.40000 +0.50	37.40	36.16	36.90	434
24 Feb 15	36.90000 +0.65	36.90	36.15	36.15	647
23 Feb 15	36.25000 +0.30	36.25	35.50	35.90	247
20 Feb 15	35.95000 +0.01	35.95	35.51	35.94	582
19 Feb 15	35.93990 +0.44	35.94	34.98	35.65	1,019
18 Feb 15	35.50000 +0.15	35.65	35.50	35.65	87
17 Feb 15	35.35000 +0.00	35.35	35.15	35.35	217
16 Feb 15	35.35000 +0.26	35.35	35.00	35.35	310
13 Feb 15	35.09000 +0.11	35.09	34.62	34.98	163
12 Feb 15	34.98000 +0.99	34.98	34.00	34.00	1,431
11 Feb 15	33.98990 +0.01	34.00	33.99	34.00	1,039
10 Feb 15	33.98000 +0.04	33.98	33.60	33.94	342
09 Feb 15	33.94000 -0.06	34.00	33.94	34.00	30
06 Feb 15	34.00000 +0.02	34.00	33.70	33.70	257
05 Feb 15	33.98000 -0.02	34.00	33.98	33.98	600
04 Feb 15	34.00000 +0.00	34.00	34.00	34.00	8
03 Feb 15	34.00000 +0.00	34.00	34.00	34.00	161
02 Feb 15	34.00000 +0.00	34.00	34.00	34.00	79
30 Jan 15	34.00000 +0.00	34.00	34.00	34.00	456
29 Jan 15	34.00000 +0.00	34.30	34.00	34.30	25
28 Jan 15	34.00000 +0.00	34.77	34.00	34.77	25
27 Jan 15	34.00000 +0.00	34.00	34.00	34.00	223
26 Jan 15	34.00000 +0.20	34.00	33.80	34.00	374
23 Jan 15	33.80000 +0.00	33.80	33.80	33.80	257
22 Jan 15	33.80000 +0.00	33.80	33.60	33.80	140
21 Jan 15	33.80000 -0.10	34.00	33.71	34.00	152
20 Jan 15	33.90000 -0.30	34.20	33.90	34.20	517
19 Jan 15	34.19990 +0.00	34.20	34.01	34.20	2,742
16 Jan 15	34.19990 -0.65	34.90	34.10	34.90	1,351
15 Jan 15	34.85000 -0.05	35.00	34.60	35.00	380
14 Jan 15	34.89990 +0.10	34.90	34.30	34.76	553
13 Jan 15	34.80000 -0.30	35.10	34.74	35.10	965
12 Jan 15	35.10000 +0.00	35.10	34.80	35.10	314
09 Jan 15	35.10000 -0.20	35.50	35.10	35.50	65
08 Jan 15	35.30000 -0.20	35.50	35.10	35.50	2,535
07 Jan 15	35.50000 +0.00	35.50	35.05	35.50	605
06 Jan 15	35.50000 +0.00	35.50	35.01	35.50	46
05 Jan 15	35.50000 +0.00	35.50	35.00	35.50	953
02 Jan 15	35.50000 +0.01	35.50	35.50	35.50	22
31 Dec 14	35.49000 +0.48	35.49	35.00	35.49	91
30 Dec 14	35.01000 +0.00	35.01	35.01	35.01	13
29 Dec 14	35.01000 +0.01	35.50	35.01	35.50	35
24 Dec 14	35.00000 +0.60	35.00	34.80	34.80	17
23 Dec 14	34.40000 +0.00	34.40	34.40	34.40	33
22 Dec 14	34.40000 +0.00	34.40	33.70	34.40	1,121
19 Dec 14	34.40000 +0.00	34.40	34.40	34.40	10
18 Dec 14	34.40000 +0.00	34.40	34.40	34.40	25
17 Dec 14	34.40000 -1.07	35.47	34.30	35.47	1,242
16 Dec 14	35.47000 +0.00	35.47	35.47	35.47	25
15 Dec 14	35.47000 +0.00	35.47	35.47	35.47	25
12 Dec 14	35.47000 +0.00	35.47	35.10	35.47	93
11 Dec 14	35.47000 +0.00	35.47	34.80	35.47	314
10 Dec 14	35.47000 +0.00	35.47	35.47	35.47	25
09 Dec 14	35.47000 +0.00	35.47	34.81	35.47	93
08 Dec 14	35.47000 +0.00	35.60	35.47	35.60	25
05 Dec 14	35.47000 +0.02	35.47	35.45	35.45	167
04 Dec 14	35.45000 -0.02	35.47	35.45	35.47	25
03 Dec 14	35.47000 +0.00	35.47	35.47	35.47	25
02 Dec 14	35.47000 +0.00	35.47	35.47	35.47	25
01 Dec 14	35.47000 +0.12	35.47	35.40	35.40	652
28 Nov 14	35.35000 -0.12	35.47	35.35	35.47	25
27 Nov 14	35.47000 +0.00	35.47	35.23	35.47	135
26 Nov 14	35.47000 +0.02	35.47	35.45	35.45	25
25 Nov 14	35.45000 +0.00	35.45	35.45	35.45	25
24 Nov 14	35.45000 +0.01	35.45	35.45	35.45	25
21 Nov 14	35.44000 +0.00	35.44	35.40	35.44	30
20 Nov 14	35.44000 +0.00	35.44	35.11	35.44	549
19 Nov 14	35.44000 +0.01	35.44	35.00	35.00	880
18 Nov 14	35.42990 -0.01	35.44	35.43	35.44	25
17 Nov 14	35.44000 +0.21	35.44	35.00	35.25	429
14 Nov 14	35.23000 +0.00	35.24	34.81	35.24	1,026
13 Nov 14	35.23000 +0.00	35.23	35.19	35.19	1,282
12 Nov 14	35.23000 -0.01	35.23	34.96	35.23	827
11 Nov 14	35.23990 -0.01	35.25	35.00	35.25	356
10 Nov 14	35.25000 +0.05	35.29	34.99	35.29	449
07 Nov 14	35.19990 -0.09	35.29	35.00	35.29	342
06 Nov 14	35.29000 +0.09	35.29	34.40	34.40	495
05 Nov 14	35.19990 +0.10	35.45	35.00	35.45	279
04 Nov 14	35.10000 +0.10	35.50	35.00	35.50	665
03 Nov 14	35.00000 +0.50	35.20	33.92	35.00	499
31 Oct 14	34.50000 +0.49	34.50	33.50	34.00	1,251
30 Oct 14	34.00990 +0.80	34.01	33.00	33.21	536
29 Oct 14	33.21000 +0.76	33.21	32.45	32.60	1,259
28 Oct 14	32.45000 +0.45	32.45	32.00	32.39	1,620
27 Oct 14	32.00000 +0.00	32.01	31.70	32.00	2,856
24 Oct 14	32.00000 -0.38	32.39	31.80	32.39	76
23 Oct 14	32.38000 -0.01	32.39	31.83	32.39	431
22 Oct 14	32.39000 +0.00	32.39	31.98	32.39	83
21 Oct 14	32.39000 +0.07	32.39	31.85	32.39	142
20 Oct 14	32.32000 +0.00	32.32	32.32	32.32	45
17 Oct 14	32.32000 +0.00	32.32	31.74	32.32	509
16 Oct 14	32.32000 +0.59	32.32	31.49	31.99	127
15 Oct 14	31.73000 -0.59	32.31	31.60	31.81	3,275
14 Oct 14	32.32000 +0.24	32.32	31.62	32.00	679
13 Oct 14	32.07990 -0.22	32.30	31.79	32.30	656
10 Oct 14	32.30000 +0.00	32.30	31.67	32.30	590
09 Oct 14	32.30000 +0.01	32.30	31.65	32.30	580
08 Oct 14	32.28990 +0.39	32.30	31.90	32.30	42
07 Oct 14	31.90000 -0.42	32.30	31.90	32.29	1,411
06 Oct 14	32.32000 +0.02	32.32	31.80	32.32	304
03 Oct 14	32.30000 +0.10	32.32	31.70	32.32	20,406
02 Oct 14	32.20000 +0.10	32.20	31.80	32.20	837
01 Oct 14	32.09990 -0.20	32.30	31.98	32.30	44,637
30 Sep 14	32.30000 +0.00	32.32	32.30	32.32	25
29 Sep 14	32.30000 +0.31	32.32	32.30	32.32	25
26 Sep 14	31.99000 +0.19	31.99	31.53	31.80	17,606
25 Sep 14	31.80000 -0.19	31.99	31.59	31.70	1,319
24 Sep 14	31.99000 +0.10	31.99	31.90	31.99	46
23 Sep 14	31.89000 -0.11	32.00	31.70	32.00	396
22 Sep 14	32.00000 +0.00	32.00	31.60	31.98	114,367
19 Sep 14	32.00000 +0.00	32.00	31.66	32.00	1,521
18 Sep 14	32.00000 +0.65	32.00	31.35	31.35	255
17 Sep 14	31.35000 +0.00	31.81	31.35	31.80	482
16 Sep 14	31.35000 -0.10	31.80	31.35	31.80	2,489
15 Sep 14	31.45000 -0.05	31.50	31.40	31.50	441
12 Sep 14	31.50000 +0.00	31.50	31.40	31.50	244
11 Sep 14	31.50000 +0.08	31.50	31.50	31.50	51
10 Sep 14	31.41990 -0.08	31.50	31.35	31.35	373
09 Sep 14	31.50000 +0.00	31.50	31.46	31.50	2,831
08 Sep 14	31.50000 +0.00	31.68	31.50	31.68	574
05 Sep 14	31.50000 +0.01	31.50	31.30	31.50	722
04 Sep 14	31.49000 -0.01	31.49	31.32	31.49	182
03 Sep 14	31.50000 +0.00	31.50	31.28	31.50	720
02 Sep 14	31.50000 +0.00	31.50	31.18	31.50	1,169
01 Sep 14	31.50000 +0.00	31.50	31.37	31.50	66
29 Aug 14	31.50000 +0.00	31.50	31.38	31.50	97
28 Aug 14	31.50000 +0.00	31.50	31.40	31.50	92
27 Aug 14	31.50000 +0.00	31.50	31.40	31.50	29
26 Aug 14	31.50000 +0.00	31.50	31.50	31.50	147
25 Aug 14	31.50000 +0.01	31.50	31.50	31.50	203
22 Aug 14	31.49000 +0.00	31.49	31.49	31.49	5
21 Aug 14	31.49000 +0.00	31.49	31.30	31.49	248
20 Aug 14	31.49000 -0.01	31.50	31.49	31.50	5
19 Aug 14	31.50000 +0.20	31.50	31.50	31.50	10
18 Aug 14	31.30000 -0.19	31.50	31.23	31.50	112
15 Aug 14	31.49000 -0.01	31.50	31.49	31.50	66
14 Aug 14	31.50000 +0.00	31.50	31.24	31.50	264
13 Aug 14	31.50000 +0.00	31.50	31.14	31.50	1,433
12 Aug 14	31.50000 +0.00	31.50	31.49	31.50	477
11 Aug 14	31.50000 +0.30	31.50	31.49	31.50	319
08 Aug 14	31.20000 -0.30	31.26	31.07	31.26	677
07 Aug 14	31.50000 +0.00	31.50	31.01	31.50	261
06 Aug 14	31.50000 +0.30	31.50	31.50	31.50	10
05 Aug 14	31.20000 -0.30	31.50	31.20	31.50	840
04 Aug 14	31.50000 +0.05	31.50	31.10	31.10	350
01 Aug 14	31.45000 +0.00	31.45	31.10	31.45	172
31 Jul 14	31.45000 +0.05	31.45	31.10	31.45	155
30 Jul 14	31.39990 -0.10	31.50	31.20	31.50	127
29 Jul 14	31.50000 +0.00	31.50	31.10	31.50	814
28 Jul 14	31.50000 +0.11	31.50	31.00	31.00	534
25 Jul 14	31.39000 +0.00	31.39	31.20	31.39	279
24 Jul 14	31.39000 -0.06	31.45	31.18	31.20	326
23 Jul 14	31.45000 +0.05	31.45	31.20	31.20	228
22 Jul 14	31.39990 -0.07	31.45	31.20	31.45	177
21 Jul 14	31.47000 +0.05	31.50	31.20	31.50	157
18 Jul 14	31.41990 -0.08	31.50	31.10	31.50	8,393
17 Jul 14	31.50000 +0.01	31.50	31.50	31.50	15
16 Jul 14	31.49000 +0.00	31.49	31.49	31.49	15
15 Jul 14	31.49000 +0.00	31.49	31.49	31.49	25
14 Jul 14	31.49000 +0.39	31.49	31.49	31.49	25
11 Jul 14	31.10000 +0.60	31.10	31.09	31.10	318
10 Jul 14	30.50000 -0.60	31.10	30.50	31.10	1,521
09 Jul 14	31.10000 +0.00	31.10	30.63	31.10	26
08 Jul 14	31.10000 +0.20	31.10	30.50	31.10	91
07 Jul 14	30.90000 -0.20	31.00	30.90	31.00	321
04 Jul 14	31.10000 +0.10	31.10	30.72	31.10	123
03 Jul 14	31.00000 -0.35	31.35	31.00	31.35	740
02 Jul 14	31.35000 +0.00	31.35	31.20	31.20	75
01 Jul 14	31.35000 -0.05	31.40	31.20	31.40	76
30 Jun 14	31.39990 -0.05	31.45	31.20	31.45	177
27 Jun 14	31.45000 +0.00	31.45	31.45	31.45	25
26 Jun 14	31.45000 +0.00	31.45	31.45	31.45	25
25 Jun 14	31.45000 +0.20	31.45	31.01	31.45	142
24 Jun 14	31.24990 +0.00	31.25	31.25	31.25	31
23 Jun 14	31.24990 -0.20	31.25	31.20	31.25	264
20 Jun 14	31.45000 +0.57	31.45	30.50	30.88	1,003
19 Jun 14	30.88000 +0.01	30.88	30.51	30.88	28
18 Jun 14	30.86990 -0.01	30.88	30.50	30.88	544
17 Jun 14	30.88000 +0.00	30.88	30.07	30.88	131
16 Jun 14	30.88000 +0.00	30.88	30.88	30.88	25
13 Jun 14	30.88000 +0.38	30.88	30.88	30.88	51
12 Jun 14	30.50000 -0.42	30.90	30.36	30.90	948
11 Jun 14	30.92000 +0.95	30.94	29.90	29.97	72
10 Jun 14	29.97000 -0.03	30.07	29.97	30.00	96
09 Jun 14	29.99990 -0.04	31.45	30.00	30.04	274
06 Jun 14	30.03990 +0.02	31.49	30.00	30.00	38
05 Jun 14	30.01990 +0.22	30.02	30.00	30.00	15
04 Jun 14	29.80000 -0.15	30.01	29.80	29.96	25
03 Jun 14	29.95000 +0.15	30.40	29.80	29.80	117
02 Jun 14	29.80000 -0.20	29.91	29.80	29.91	10
30 May 14	29.99990 +0.24	30.50	29.80	29.80	258
29 May 14	29.76000 +0.01	29.76	29.75	29.75	25
28 May 14	29.75000 -1.25	30.50	29.69	29.69	161
27 May 14	31.00000 +0.10	31.50	30.86	30.86	648
26 May 14	30.90000 -0.60	32.00	30.90	32.00	3,173
23 May 14	31.50000 +0.00	31.51	30.90	31.50	3,508
22 May 14	31.50000 +0.59	31.50	30.60	30.60	337
21 May 14	30.90990 +0.31	30.91	30.60	30.60	62
20 May 14	30.60000 -0.09	30.92	30.59	30.92	920
19 May 14	30.69000 -0.21	31.48	30.60	30.95	1,086
16 May 14	30.90000 -0.22	31.80	30.90	31.49	142
15 May 14	31.12000 +0.20	31.13	30.90	30.90	218
14 May 14	30.92000 -0.08	31.67	30.90	31.00	594
13 May 14	31.00000 +0.00	31.79	31.00	31.20	491
12 May 14	31.00000 +0.00	31.20	30.90	31.20	296
09 May 14	31.00000 -0.11	31.18	31.00	31.07	454
08 May 14	31.11000 -0.01	31.15	31.03	31.03	131
07 May 14	31.12000 -0.18	31.45	31.12	31.30	155
06 May 14	31.30000 -0.70	31.90	31.30	31.90	1,031
05 May 14	32.00000 +0.79	32.00	31.10	32.00	177
02 May 14	31.20990 -0.27	32.00	31.21	32.00	446
30 Apr 14	31.48000 +0.13	32.00	31.36	32.00	385
29 Apr 14	31.35000 +0.00	32.00	31.35	32.00	141
28 Apr 14	31.35000 +0.00	32.00	31.35	32.00	79
25 Apr 14	31.35000 -0.01	31.99	31.20	31.99	91
24 Apr 14	31.36000 -0.64	32.00	31.00	32.00	5,828
23 Apr 14	32.00000 +0.00	32.00	32.00	32.00	127
22 Apr 14	32.00000 +0.36	32.00	32.00	32.00	10
17 Apr 14	31.64000 -0.05	31.75	31.50	31.75	330
16 Apr 14	31.69000 -0.11	31.95	31.52	31.95	851
15 Apr 14	31.80000 -0.20	32.00	31.59	32.00	390
14 Apr 14	32.00000 +0.01	32.00	31.60	32.00	106
11 Apr 14	31.99000 +0.39	32.00	31.45	32.00	150
10 Apr 14	31.60000 -0.40	32.00	31.60	32.00	867
09 Apr 14	32.00000 +0.00	32.00	31.60	32.00	247
08 Apr 14	32.00000 +0.00	32.00	31.99	32.00	61
07 Apr 14	32.00000 +0.00	32.00	31.99	32.00	532
04 Apr 14	32.00000 +0.00	32.00	32.00	32.00	137
03 Apr 14	32.00000 +0.00	32.00	32.00	32.00	25
02 Apr 14	32.00000 +0.25	32.00	32.00	32.00	25
01 Apr 14	31.75000 -0.13	32.00	31.75	32.00	347
31 Mar 14	31.88000 -0.12	32.00	31.70	32.00	906
28 Mar 14	32.00000 +0.00	32.00	31.60	32.00	425
27 Mar 14	32.00000 -0.16	32.00	32.00	32.00	30
26 Mar 14	32.16000 +0.20	32.25	32.00	32.00	127
25 Mar 14	31.96000 +0.26	32.00	31.82	31.99	157
24 Mar 14	31.70000 +0.00	31.72	31.61	31.72	81
21 Mar 14	31.70000 -0.29	32.35	31.70	32.35	1,024
20 Mar 14	31.99000 +0.04	31.99	31.90	31.96	152
19 Mar 14	31.94990 -0.01	32.17	31.80	32.17	281
18 Mar 14	31.96000 -0.02	31.98	31.80	31.98	1,584
17 Mar 14	31.98000 -0.19	32.35	31.98	32.35	1,005
14 Mar 14	32.17000 -0.27	32.44	32.17	32.44	171
13 Mar 14	32.43990 -0.50	33.00	32.36	33.00	1,704
12 Mar 14	32.94000 +0.59	33.00	32.30	33.00	388
11 Mar 14	32.35000 -0.65	33.00	32.35	33.00	636
10 Mar 14	33.00000 +0.00	33.00	32.55	33.00	406
07 Mar 14	33.00000 +0.00	33.00	32.36	33.00	967
06 Mar 14	33.00000 +0.00	33.00	33.00	33.00	25
05 Mar 14	33.00000 +0.00	33.00	32.55	33.00	380
04 Mar 14	33.00000 +0.00	33.00	33.00	33.00	51
03 Mar 14	33.00000 +0.00	33.00	32.45	33.00	380
28 Feb 14	33.00000 +0.51	33.00	32.35	32.50	191
27 Feb 14	32.49000 -0.11	32.97	32.49	32.97	46
26 Feb 14	32.60000 -0.34	33.00	32.35	33.00	1,238
25 Feb 14	32.94000 -0.05	33.00	32.50	33.00	2,071
24 Feb 14	32.98990 +0.49	33.00	32.50	33.00	81
21 Feb 14	32.50000 -0.50	33.00	32.50	33.00	2,792
20 Feb 14	33.00000 +0.00	33.00	33.00	33.00	25
19 Feb 14	33.00000 +0.00	33.24	33.00	33.00	30,187
18 Feb 14	33.00000 +0.00	33.10	32.60	33.03	819
17 Feb 14	33.00000 -0.26	33.26	32.95	33.26	997
14 Feb 14	33.26000 -0.02	33.26	32.90	33.00	947
13 Feb 14	33.28000 +0.28	33.30	32.80	33.30	749
12 Feb 14	33.00000 -0.10	33.39	32.98	33.15	5,121
11 Feb 14	33.10000 +0.10	33.20	33.10	33.20	547
10 Feb 14	33.00000 -0.25	33.30	32.80	33.30	518
07 Feb 14	33.25000 +0.67	33.55	33.25	33.55	10
06 Feb 14	32.58000 -0.20	33.85	32.58	33.85	492
05 Feb 14	32.77990 -0.82	33.60	32.78	33.60	1,150
04 Feb 14	33.60000 +0.20	33.60	33.60	33.60	30
03 Feb 14	33.40000 -0.39	33.55	33.40	33.45	558
31 Jan 14	33.79000 +0.19	33.79	33.45	33.45	2,409
30 Jan 14	33.60000 +0.00	33.60	33.45	33.45	330
29 Jan 14	33.60000 +0.00	33.60	33.45	33.60	279
28 Jan 14	33.60000 +0.00	33.60	33.51	33.60	228
27 Jan 14	33.60000 -0.19	33.79	33.60	33.79	76
24 Jan 14	33.79000 +0.00	33.79	33.79	33.79	25
23 Jan 14	33.79000 +0.00	33.79	33.60	33.79	127
22 Jan 14	33.79000 +0.00	33.79	33.60	33.79	1,136
21 Jan 14	33.79000 -0.01	33.80	33.60	33.80	171
20 Jan 14	33.80000 +0.00	33.80	33.80	33.80	378
17 Jan 14	33.80000 +0.00	33.80	33.60	33.80	1,132
16 Jan 14	33.80000 +0.20	33.80	33.80	33.80	51
15 Jan 14	33.60000 -0.20	33.80	33.60	33.80	806
14 Jan 14	33.80000 +0.00	33.80	33.57	33.80	355
13 Jan 14	33.80000 +0.00	33.80	33.70	33.70	472
10 Jan 14	33.80000 +0.00	33.80	33.58	33.80	86
09 Jan 14	33.80000 +0.00	33.80	33.60	33.80	380
08 Jan 14	33.80000 +0.15	33.80	33.55	33.65	203
07 Jan 14	33.64990 +0.00	33.65	33.55	33.65	203
06 Jan 14	33.64990 -0.15	33.80	33.65	33.80	26
03 Jan 14	33.80000 +0.00	33.80	33.80	33.80	25
02 Jan 14	33.80000 +0.00	33.80	33.80	33.80	25
31 Dec 13	33.80000 +0.00	33.80	33.29	33.80	715
30 Dec 13	33.80000 +0.00	33.80	33.80	33.80	51
27 Dec 13	33.80000 +0.31	33.80	33.80	33.80	35
24 Dec 13	33.49000 -0.31	33.80	33.30	33.80	294
23 Dec 13	33.80000 +0.27	33.80	33.00	33.50	213
20 Dec 13	33.53000 -0.34	33.86	33.45	33.54	3,548
19 Dec 13	33.87000 +0.00	33.87	33.60	33.87	127
18 Dec 13	33.87000 +0.00	33.87	33.60	33.60	590
17 Dec 13	33.87000 -0.01	33.87	33.80	33.87	145
16 Dec 13	33.88000 +0.18	33.88	33.75	33.88	566
13 Dec 13	33.70000 -0.20	33.88	33.70	33.88	1,245
12 Dec 13	33.90000 +0.00	33.90	33.90	33.90	51
11 Dec 13	33.90000 +0.00	33.90	33.90	33.90	25
10 Dec 13	33.90000 +0.00	33.90	33.90	33.90	74
09 Dec 13	33.90000 +0.10	33.90	33.70	33.80	152
06 Dec 13	33.80000 +0.00	33.80	33.49	33.80	367
05 Dec 13	33.80000 +0.00	33.80	33.60	33.80	761
04 Dec 13	33.80000 -0.10	33.90	33.45	33.90	898
03 Dec 13	33.90000 +0.10	33.90	33.70	33.90	117
02 Dec 13	33.80000 -0.10	33.90	33.75	33.90	709
29 Nov 13	33.90000 +0.00	33.90	33.90	33.90	117
28 Nov 13	33.90000 +0.00	33.90	33.75	33.90	624
27 Nov 13	33.90000 +0.00	33.90	33.80	33.90	76
26 Nov 13	33.90000 +0.00	33.90	33.81	33.90	46
25 Nov 13	33.90000 +0.00	33.90	33.89	33.89	18
22 Nov 13	33.90000 +0.00	33.90	33.89	33.89	213
21 Nov 13	33.90000 -0.09	33.90	33.90	33.90	20
20 Nov 13	33.98990 -0.01	33.99	33.99	33.99	1
19 Nov 13	34.00000 +0.01	34.00	33.70	34.00	265
18 Nov 13	33.98990 -0.31	33.99	33.69	33.99	42
15 Nov 13	34.30000 +0.10	34.30	34.00	34.00	176
14 Nov 13	34.19990 -0.09	34.20	33.58	34.19	133
13 Nov 13	34.29000 -0.01	34.29	34.29	34.29	1
12 Nov 13	34.30000 +0.00	34.30	34.29	34.29	11
11 Nov 13	34.30000 +0.01	34.30	34.24	34.24	33
08 Nov 13	34.29000 -0.01	34.29	34.00	34.00	52
07 Nov 13	34.30000 +0.00	34.30	34.00	34.29	97
06 Nov 13	34.30000 +0.00	34.30	34.02	34.26	126
05 Nov 13	34.30000 +0.00	34.30	34.00	34.29	22
04 Nov 13	34.30000 +0.01	34.30	34.02	34.29	42
01 Nov 13	34.29000 +0.00	34.29	34.29	34.29	1
31 Oct 13	34.29000 -0.29	34.29	34.29	34.29	134
30 Oct 13	34.58000 -0.01	34.58	33.92	34.57	172
29 Oct 13	34.59000 -0.01	34.59	34.59	34.59	1
28 Oct 13	34.60000 +0.00	34.60	34.08	34.08	17
25 Oct 13	34.60000 +0.00	34.60	34.59	34.59	42
24 Oct 13	34.60000 +0.00	34.60	34.59	34.59	17
23 Oct 13	34.60000 +0.00	34.60	34.11	34.60	88
22 Oct 13	34.60000 -0.04	34.60	34.59	34.59	11
21 Oct 13	34.64000 -0.01	34.64	34.64	34.64	1
18 Oct 13	34.65000 -0.03	34.69	34.50	34.69	173
17 Oct 13	34.68000 -0.01	34.68	34.68	34.68	1
16 Oct 13	34.68990 +0.01	34.69	34.68	34.68	42
15 Oct 13	34.68000 +0.14	34.68	34.10	34.54	150
14 Oct 13	34.53990 -0.15	34.69	34.10	34.69	147
11 Oct 13	34.68990 -0.11	34.70	34.10	34.69	202
10 Oct 13	34.80000 +0.00	34.80	34.80	34.80	1
09 Oct 13	34.80000 -0.05	34.84	34.80	34.84	74
08 Oct 13	34.85000 +0.00	34.85	34.75	34.84	45
07 Oct 13	34.85000 +0.00	34.85	34.85	34.85	21
04 Oct 13	34.85000 -0.03	34.90	34.05	34.90	117
03 Oct 13	34.87990 +0.00	34.88	34.88	34.88	1
02 Oct 13	34.87990 +0.03	34.88	33.92	34.85	94
01 Oct 13	34.85000 -0.02	34.85	34.05	34.84	57
30 Sep 13	34.87000 +0.00	34.87	34.87	34.87	1
27 Sep 13	34.87000 -0.02	34.87	34.87	34.87	1
26 Sep 13	34.89000 +0.00	34.89	34.88	34.88	42
25 Sep 13	34.89000 -0.11	34.89	34.35	34.89	212
24 Sep 13	35.00000 +0.40	35.00	34.59	34.59	331
23 Sep 13	34.60000 -0.38	34.60	34.59	34.60	307
20 Sep 13	34.98000 -0.01	34.98	34.98	34.98	1
19 Sep 13	34.99000 +0.00	34.99	34.99	34.99	1
18 Sep 13	34.99000 +0.00	34.99	34.99	34.99	1
17 Sep 13	34.99000 +0.01	34.99	34.14	34.98	194
16 Sep 13	34.98000 -0.01	35.00	34.00	34.99	432
13 Sep 13	34.99000 -0.01	35.00	34.00	34.99	402
12 Sep 13	35.00000 +0.00	35.00	35.00	35.00	17
11 Sep 13	35.00000 +0.00	35.00	34.52	34.99	479
10 Sep 13	35.00000 +0.00	35.00	34.55	35.00	415
09 Sep 13	35.00000 +0.10	35.00	35.00	35.00	471
06 Sep 13	34.89990 +0.00	34.90	34.90	34.90	1
05 Sep 13	34.89990 +0.00	34.90	33.78	34.89	67
04 Sep 13	34.89990 +0.00	34.90	33.47	34.89	134
03 Sep 13	34.89990 +0.00	34.90	33.31	34.89	808
02 Sep 13	34.89990 -0.09	34.90	33.62	34.89	171
30 Aug 13	34.99000 +0.00	34.99	34.99	34.99	1
29 Aug 13	34.99000 -0.01	34.99	34.99	34.99	1
28 Aug 13	35.00000 +0.00	35.00	33.92	34.99	4
27 Aug 13	35.00000 +0.00	35.00	34.00	34.99	17
26 Aug 13	35.00000 -0.06	35.06	34.10	35.05	332
23 Aug 13	35.06000 +0.00	35.06	35.06	35.06	1
22 Aug 13	35.06000 +0.00	35.06	35.06	35.06	1
21 Aug 13	35.06000 +0.00	35.06	35.06	35.06	1
20 Aug 13	35.06000 -0.01	35.06	35.06	35.06	1
19 Aug 13	35.06990 -0.06	35.07	34.95	35.07	50
16 Aug 13	35.13000 +0.00	35.13	34.90	34.90	198
15 Aug 13	35.13000 +0.01	35.13	35.12	35.12	31
14 Aug 13	35.12000 -0.01	35.12	35.12	35.12	1
13 Aug 13	35.13000 -0.47	35.60	35.07	35.60	29
12 Aug 13	35.59990 +0.00	35.60	35.11	35.59	66
09 Aug 13	35.59990 +0.01	35.60	35.59	35.59	33
08 Aug 13	35.59000 +0.00	35.59	35.59	35.59	1
07 Aug 13	35.59000 -0.01	35.59	35.59	35.59	1
06 Aug 13	35.59990 +0.02	35.60	35.00	35.58	39
05 Aug 13	35.57990 +0.00	35.58	35.58	35.58	7
02 Aug 13	35.57990 +0.33	35.58	34.95	35.25	26
01 Aug 13	35.25000 +0.25	35.25	35.00	35.00	42
31 Jul 13	35.00000 +0.00	35.00	34.23	34.99	88
30 Jul 13	35.00000 +0.01	35.00	34.45	34.99	110
29 Jul 13	34.99000 -0.01	34.99	34.99	34.99	1
26 Jul 13	35.00000 +0.01	35.00	34.11	34.99	206
25 Jul 13	34.99000 +0.00	34.99	34.80	34.99	3,400
24 Jul 13	34.99000 +0.00	34.99	34.99	34.99	1
23 Jul 13	34.99000 -0.01	34.99	34.99	34.99	1
22 Jul 13	35.00000 +0.00	35.00	34.99	34.99	57
19 Jul 13	35.00000 +0.01	35.00	34.56	34.99	19
18 Jul 13	34.99000 -0.01	34.99	34.99	34.99	1
17 Jul 13	35.00000 +0.01	35.00	34.56	34.99	38
16 Jul 13	34.99000 +0.00	34.99	34.99	34.99	1
15 Jul 13	34.99000 +0.00	34.99	34.99	34.99	1
12 Jul 13	34.99000 +0.00	34.99	34.56	34.98	237
11 Jul 13	34.99000 -0.01	34.99	34.99	34.99	1
10 Jul 13	35.00000 +0.00	35.00	34.19	34.99	98
09 Jul 13	35.00000 +0.74	35.00	34.82	34.82	132
08 Jul 13	34.26000 -0.74	35.00	34.26	34.95	104
05 Jul 13	35.00000 -0.39	35.00	34.92	34.99	15
04 Jul 13	35.38990 +0.39	35.39	35.00	35.00	21
03 Jul 13	35.00000 +0.00	35.00	35.00	35.00	1
02 Jul 13	35.00000 -0.07	35.07	35.00	35.07	1,522
01 Jul 13	35.06990 +0.07	35.40	34.11	35.00	133
28 Jun 13	35.00000 -0.05	35.30	33.92	35.05	239
27 Jun 13	35.04990 +0.06	35.30	34.10	34.99	470
26 Jun 13	34.99000 +0.00	34.99	34.99	34.99	1
25 Jun 13	34.99000 +0.49	35.00	34.50	34.50	66
24 Jun 13	34.50000 -0.50	34.50	34.50	34.50	42
21 Jun 13	35.00000 -0.56	35.00	34.10	34.99	276
20 Jun 13	35.55990 +0.41	35.56	34.83	35.15	62
19 Jun 13	35.15000 +0.16	35.45	34.10	35.00	544
18 Jun 13	34.99000 -0.81	35.96	34.99	35.11	165
17 Jun 13	35.80000 +0.21	35.90	34.51	35.64	361
14 Jun 13	35.59000 +0.14	35.59	35.59	35.59	1
13 Jun 13	35.45000 -0.65	36.10	35.45	36.10	20
12 Jun 13	36.10000 +0.00	36.10	36.10	36.10	1
11 Jun 13	36.10000 -0.09	36.10	34.81	36.09	128
10 Jun 13	36.19000 +0.19	36.19	36.19	36.19	428
07 Jun 13	36.00000 +0.01	36.00	34.50	35.61	375
06 Jun 13	35.99000 -0.01	35.99	35.99	35.99	1
05 Jun 13	36.00000 +0.00	36.00	35.00	35.99	186
04 Jun 13	36.00000 +0.00	36.00	35.03	35.99	423
03 Jun 13	36.00000 +0.15	36.00	34.50	35.85	490
31 May 13	35.85000 +0.00	35.85	34.81	35.85	315
30 May 13	35.85000 -0.04	35.89	35.85	35.89	283
29 May 13	35.89000 -0.11	35.89	34.50	35.89	450
28 May 13	36.00000 +0.00	36.00	34.50	35.99	360
27 May 13	36.00000 +0.28	36.00	35.17	35.80	332
24 May 13	35.72000 -0.08	35.90	35.70	35.80	102
23 May 13	35.80000 -0.19	35.99	35.80	35.99	74
22 May 13	35.99000 -0.01	36.00	35.61	35.99	386
21 May 13	36.00000 +0.01	36.00	35.82	35.82	118
20 May 13	35.99000 -0.01	36.00	35.99	35.99	52
17 May 13	36.00000 +0.00	36.00	35.63	35.99	131
16 May 13	36.00000 +0.00	36.00	35.99	35.99	102
15 May 13	36.00000 +0.00	36.00	35.99	35.99	16
14 May 13	36.00000 +0.01	36.00	35.99	35.99	92
13 May 13	35.99000 -0.01	36.00	35.36	35.95	578
10 May 13	36.00000 +0.15	36.00	35.96	35.96	162
09 May 13	35.85000 -0.14	35.85	35.84	35.84	76
08 May 13	35.99000 +0.00	35.99	35.99	35.99	1
07 May 13	35.99000 -0.01	36.00	35.99	35.99	505
06 May 13	36.00000 +0.99	36.19	35.75	36.19	1,477
03 May 13	35.01000 +0.00	35.01	35.01	35.01	1
02 May 13	35.01000 +0.50	35.01	35.01	35.01	1
30 Apr 13	34.51000 +0.01	34.51	34.51	34.51	1
29 Apr 13	34.50000 +0.00	34.50	34.49	34.49	243
26 Apr 13	34.50000 +0.40	34.50	34.00	34.09	180
25 Apr 13	34.10000 +0.00	34.10	34.00	34.09	118
24 Apr 13	34.10000 +0.00	34.10	34.00	34.09	234
23 Apr 13	34.10000 +0.73	34.10	34.01	34.01	62
22 Apr 13	33.37000 -0.72	34.09	33.37	34.09	134
19 Apr 13	34.09000 +0.00	34.09	34.08	34.08	178
18 Apr 13	34.09000 +0.01	34.09	34.00	34.08	22,863
17 Apr 13	34.08000 -0.01	34.08	34.08	34.08	77
16 Apr 13	34.09000 -0.24	34.09	34.09	34.09	1
15 Apr 13	34.33000 +0.00	34.33	34.33	34.33	1
12 Apr 13	34.33000 +0.00	34.33	32.47	34.33	165
11 Apr 13	34.33000 -0.01	34.33	32.81	34.33	57
10 Apr 13	34.34000 +0.64	34.34	32.96	33.84	202
09 Apr 13	33.70000 -0.31	34.01	32.17	34.01	37
08 Apr 13	34.00990 +0.00	34.01	34.01	34.01	1
05 Apr 13	34.00990 +1.21	34.01	34.01	34.01	1
04 Apr 13	32.79990 -1.55	34.35	32.80	34.35	26
03 Apr 13	34.34990 -0.02	34.35	34.35	34.35	1
02 Apr 13	34.36990 -0.01	34.37	34.37	34.37	3,043
28 Mar 13	34.38000 +0.00	34.38	34.38	34.38	1
27 Mar 13	34.38000 -0.01	34.38	34.38	34.38	1
26 Mar 13	34.39000 -0.01	34.39	32.80	34.38	91
25 Mar 13	34.40000 +0.90	34.40	34.40	34.40	31
22 Mar 13	33.49990 +0.00	33.50	33.50	33.50	1
21 Mar 13	33.49990 +0.52	33.50	33.50	33.50	1
20 Mar 13	32.98000 +0.00	32.98	32.98	32.98	1
19 Mar 13	32.98000 +0.00	32.98	32.98	32.98	1
18 Mar 13	32.98000 +0.00	32.98	32.98	32.98	1
15 Mar 13	32.98000 +0.00	32.98	32.98	32.98	1
14 Mar 13	32.98000 -0.01	32.98	32.98	32.98	1
13 Mar 13	32.98990 +0.00	32.99	32.99	32.99	1
12 Mar 13	32.98990 +0.00	32.99	32.04	32.99	115
11 Mar 13	32.98990 -0.01	32.99	32.99	32.99	1
08 Mar 13	33.00000 +0.00	33.00	33.00	33.00	1
07 Mar 13	33.00000 +0.00	33.00	33.00	33.00	1
06 Mar 13	33.00000 -0.52	33.52	32.80	33.52	173
05 Mar 13	33.52000 +0.51	33.52	33.52	33.52	1
04 Mar 13	33.01000 +0.01	33.01	33.01	33.01	1
01 Mar 13	33.00000 +0.00	33.67	32.07	33.01	35
28 Feb 13	33.00000 +0.01	33.00	33.00	33.00	1
27 Feb 13	32.98990 +0.62	32.99	32.07	32.50	96
26 Feb 13	32.37000 +0.00	32.37	32.37	32.37	1
25 Feb 13	32.37000 +0.00	32.37	32.37	32.37	1
22 Feb 13	32.37000 +0.00	32.37	32.37	32.37	1
21 Feb 13	32.37000 +0.00	32.37	32.37	32.37	1
20 Feb 13	32.37000 +0.29	32.37	32.37	32.37	1
19 Feb 13	32.07990 +0.01	32.08	32.08	32.08	1
18 Feb 13	32.07000 -0.92	32.99	32.07	32.99	356
15 Feb 13	32.98990 -0.01	32.99	32.99	32.99	1
14 Feb 13	33.00000 +0.02	33.00	32.98	32.98	21
13 Feb 13	32.98000 -0.02	32.98	32.98	32.98	1
12 Feb 13	33.00000 +0.59	33.00	33.00	33.00	71
11 Feb 13	32.41000 +0.00	32.41	32.41	32.41	1
08 Feb 13	32.41000 +0.00	32.41	32.41	32.41	1
07 Feb 13	32.41000 +0.00	32.41	32.41	32.41	1
06 Feb 13	32.41000 +0.00	32.41	32.41	32.41	1
05 Feb 13	32.41000 -0.09	32.50	32.00	32.50	422
04 Feb 13	32.50000 -0.02	32.52	32.42	32.52	286
01 Feb 13	32.52000 -0.47	32.99	32.52	32.99	41
31 Jan 13	32.98990 -0.01	32.99	32.99	32.99	1
30 Jan 13	33.00000 +0.14	33.00	32.49	32.85	129
29 Jan 13	32.86000 +0.00	32.86	32.86	32.86	117
28 Jan 13	32.86000 +0.22	33.01	32.86	33.01	260
25 Jan 13	32.64000 +0.01	32.64	32.64	32.64	1
24 Jan 13	32.62990 +0.01	32.63	32.63	32.63	1
23 Jan 13	32.62000 +0.01	32.62	32.62	32.62	1
22 Jan 13	32.60990 +0.05	32.62	32.61	32.62	197
21 Jan 13	32.56000 +0.00	32.65	32.56	32.65	44
18 Jan 13	32.56000 -0.07	32.63	32.56	32.63	27
17 Jan 13	32.62990 +0.02	32.63	32.63	32.63	1
16 Jan 13	32.60990 +0.00	32.61	32.61	32.61	1
15 Jan 13	32.60990 +0.00	32.61	32.61	32.61	1
14 Jan 13	32.60990 +0.00	32.61	32.61	32.61	1
11 Jan 13	32.60990 +0.00	32.61	32.61	32.61	1
10 Jan 13	32.60990 +0.00	32.99	32.34	32.36	513
09 Jan 13	32.60990 -0.39	33.00	32.61	33.00	35
08 Jan 13	33.00000 -0.50	33.50	33.00	33.50	188
07 Jan 13	33.49990 -0.49	33.82	33.50	33.82	153
04 Jan 13	33.98990 -0.21	33.99	33.99	33.99	1
03 Jan 13	34.19990 +0.20	34.50	33.42	33.55	342
02 Jan 13	34.00000 -0.09	34.00	33.70	34.00	72
31 Dec 12	34.09000 -0.11	34.19	34.09	34.19	184
28 Dec 12	34.19990 +0.20	34.20	33.63	33.99	2,091
27 Dec 12	34.00000 +0.00	34.00	33.99	33.99	37
24 Dec 12	34.00000 +0.00	34.00	33.66	34.00	142
21 Dec 12	34.00000 +0.00	34.00	34.00	34.00	670
20 Dec 12	34.00000 -0.25	34.20	33.93	34.20	403
19 Dec 12	34.25000 -0.23	34.47	34.25	34.47	255
18 Dec 12	34.48000 +0.00	34.48	34.25	34.47	359
17 Dec 12	34.48000 -0.02	34.49	34.48	34.49	137
14 Dec 12	34.50000 -0.05	34.95	34.00	34.95	316
13 Dec 12	34.55000 -0.70	35.19	34.55	35.19	91
12 Dec 12	35.25000 +0.23	35.25	34.73	35.02	91
11 Dec 12	35.02000 -0.28	35.30	35.00	35.30	156
10 Dec 12	35.30000 -0.60	35.90	35.17	35.90	211
07 Dec 12	35.89990 -0.24	35.99	35.11	35.35	258
06 Dec 12	36.14000 -0.01	36.14	36.14	36.14	1
05 Dec 12	36.15000 +0.01	36.15	35.53	36.14	503
04 Dec 12	36.14000 +0.15	36.14	35.99	35.99	11
03 Dec 12	35.99000 +0.01	35.99	35.61	35.98	91
30 Nov 12	35.98000 -0.01	35.98	35.87	35.98	28
29 Nov 12	35.99000 +0.00	35.99	35.99	35.99	1
28 Nov 12	35.99000 -0.20	35.99	35.99	35.99	1
27 Nov 12	36.19000 -0.30	36.20	35.82	36.19	86
26 Nov 12	36.49000 +0.30	36.49	36.49	36.49	71
23 Nov 12	36.19000 -0.31	36.50	35.99	36.50	308
22 Nov 12	36.50000 -0.50	37.00	36.41	36.77	380
21 Nov 12	37.00000 +0.00	37.00	36.99	36.99	711
20 Nov 12	37.00000 +0.00	37.00	36.80	36.80	90
19 Nov 12	37.00000 +0.00	37.00	37.00	37.00	1
16 Nov 12	37.00000 +0.00	37.00	37.00	37.00	1
15 Nov 12	37.00000 +0.01	37.00	36.99	36.99	21
14 Nov 12	36.99000 -0.01	36.99	36.99	36.99	1
13 Nov 12	37.00000 +0.00	37.00	37.00	37.00	1
12 Nov 12	37.00000 +0.00	37.00	37.00	37.00	1
09 Nov 12	37.00000 +0.00	37.00	37.00	37.00	1
08 Nov 12	37.00000 +0.00	37.00	37.00	37.00	1
07 Nov 12	37.00000 -0.44	37.44	37.00	37.44	83
06 Nov 12	37.44000 +0.00	37.44	37.44	37.44	1
05 Nov 12	37.44000 -0.36	37.80	37.23	37.79	70
02 Nov 12	37.80000 +0.68	37.80	37.21	37.31	49
01 Nov 12	37.12000 -0.23	37.46	37.12	37.35	63
31 Oct 12	37.35000 -0.39	37.74	37.15	37.74	376
30 Oct 12	37.74000 +0.00	37.74	37.74	37.74	1
29 Oct 12	37.74000 +0.00	37.74	37.74	37.74	1
26 Oct 12	37.74000 -0.01	37.74	37.74	37.74	1
25 Oct 12	37.75000 +0.00	37.75	37.75	37.75	1
24 Oct 12	37.75000 +0.00	37.75	37.75	37.75	1
23 Oct 12	37.75000 +0.00	37.75	37.75	37.75	1
22 Oct 12	37.75000 +0.00	37.75	37.75	37.75	1
19 Oct 12	37.75000 +0.00	37.75	37.75	37.75	1
18 Oct 12	37.75000 +0.00	37.75	37.75	37.75	1
17 Oct 12	37.75000 +0.00	37.75	37.75	37.75	1
16 Oct 12	37.75000 +0.00	37.75	37.75	37.75	1
15 Oct 12	37.75000 +0.00	37.75	37.75	37.75	1
12 Oct 12	37.75000 +0.22	37.75	37.53	37.53	55
11 Oct 12	37.53000 -0.21	37.74	37.37	37.74	413
10 Oct 12	37.74000 +0.00	37.74	37.74	37.74	1
09 Oct 12	37.74000 +0.13	37.74	37.43	37.62	39
08 Oct 12	37.61000 -0.13	37.74	37.61	37.74	2
05 Oct 12	37.74000 +0.00	37.74	37.74	37.74	1
04 Oct 12	37.74000 +0.00	37.74	37.43	37.74	59
03 Oct 12	37.74000 +0.18	37.74	37.56	37.57	14
02 Oct 12	37.56000 -0.01	37.57	37.56	37.57	2
01 Oct 12	37.57000 +0.01	37.57	37.57	37.57	1
28 Sep 12	37.56000 -0.42	37.98	37.56	37.98	8
27 Sep 12	37.97990 -0.01	37.98	37.98	37.98	1
26 Sep 12	37.99000 +0.09	37.99	37.54	37.90	7
25 Sep 12	37.90000 +0.00	37.90	37.89	37.89	11
24 Sep 12	37.90000 +0.01	37.90	37.89	37.89	11
21 Sep 12	37.89000 -0.09	37.97	37.89	37.97	13
20 Sep 12	37.97990 +0.00	37.98	37.54	37.97	113
19 Sep 12	37.97990 +0.03	37.98	37.54	37.95	13
18 Sep 12	37.95000 +0.00	37.95	37.57	37.94	209
17 Sep 12	37.95000 +0.38	37.95	37.68	37.70	22
14 Sep 12	37.57000 -0.21	37.78	37.57	37.77	3,827
13 Sep 12	37.78000 -0.02	37.80	37.78	37.80	26
12 Sep 12	37.80000 +0.06	37.80	37.77	37.77	26
11 Sep 12	37.74000 -0.16	37.91	37.74	37.91	59
10 Sep 12	37.90000 -0.09	37.98	37.75	37.98	56
07 Sep 12	37.99000 -0.01	37.99	37.73	37.99	55
06 Sep 12	37.99990 +0.16	38.05	37.85	37.86	43
05 Sep 12	37.84000 +0.07	38.00	37.37	37.82	2,732
04 Sep 12	37.77000 -0.22	38.00	37.50	37.99	271
03 Sep 12	37.99000 -0.01	37.99	37.99	37.99	1
31 Aug 12	37.99990 +0.02	38.00	37.98	37.98	25
30 Aug 12	37.97990 +0.00	37.98	37.98	37.98	1
29 Aug 12	37.97990 +0.00	37.98	37.98	37.98	1
28 Aug 12	37.97990 +0.00	37.98	37.98	37.98	1
27 Aug 12	37.97990 -0.42	38.39	37.98	38.39	18
24 Aug 12	38.40000 +0.40	38.40	38.00	38.00	21
23 Aug 12	37.99990 +0.00	38.00	38.00	38.00	52
22 Aug 12	37.99990 +0.00	38.00	38.00	38.00	1
21 Aug 12	37.99990 -0.01	38.40	38.00	38.01	62
20 Aug 12	38.01000 +0.01	38.01	37.99	37.99	101
17 Aug 12	37.99990 +0.00	38.00	37.75	37.99	40
16 Aug 12	37.99990 +0.01	38.00	37.99	37.99	82
15 Aug 12	37.99000 +0.00	37.99	37.99	37.99	1
14 Aug 12	37.99000 +0.00	37.99	37.99	37.99	1
13 Aug 12	37.99000 -0.01	37.99	37.99	37.99	24
10 Aug 12	37.99990 +0.00	38.00	37.99	37.99	37
09 Aug 12	37.99990 +0.01	38.00	37.99	37.99	46
08 Aug 12	37.99000 -0.01	37.99	37.99	37.99	1
07 Aug 12	37.99990 +0.00	38.00	37.75	37.99	82
06 Aug 12	37.99990 -0.50	38.50	38.00	38.50	206
03 Aug 12	38.50000 +0.75	38.69	37.76	37.76	129
02 Aug 12	37.75000 -0.15	37.90	37.75	37.90	247
01 Aug 12	37.90000 +0.15	38.01	37.37	38.01	376
31 Jul 12	37.75000 -0.25	38.50	37.75	37.99	125
30 Jul 12	37.99990 +0.10	38.00	37.90	37.90	58
27 Jul 12	37.90000 +0.10	38.00	37.88	37.89	76
26 Jul 12	37.80000 -0.20	37.99	37.80	37.99	188
25 Jul 12	37.99990 +0.00	38.00	37.99	37.99	21
24 Jul 12	37.99990 +0.00	38.01	37.85	38.01	684
23 Jul 12	37.99990 -0.41	38.41	38.00	38.41	182
20 Jul 12	38.41000 -0.06	38.47	38.41	38.47	2
19 Jul 12	38.47000 -0.04	38.51	38.33	38.51	113
18 Jul 12	38.50990 -0.20	38.71	38.51	38.71	14
17 Jul 12	38.71000 -0.04	38.71	38.45	38.71	19
16 Jul 12	38.75000 +0.37	38.75	38.29	38.38	43
13 Jul 12	38.37990 +0.00	38.38	38.38	38.38	1
12 Jul 12	38.37990 +0.00	38.38	38.38	38.38	1
11 Jul 12	38.37990 -0.08	38.46	38.38	38.46	61
10 Jul 12	38.46000 +0.00	38.46	38.46	38.46	1
09 Jul 12	38.46000 -0.28	38.74	38.14	38.74	233
06 Jul 12	38.74000 +0.00	38.74	38.74	38.74	1
05 Jul 12	38.74000 -0.15	38.89	37.50	38.89	504
04 Jul 12	38.88990 +0.00	38.89	38.89	38.89	1
03 Jul 12	38.88990 -0.11	38.89	38.89	38.89	1
02 Jul 12	39.00000 +0.56	39.00	38.11	38.11	129
29 Jun 12	38.44000 +0.43	38.44	38.00	38.00	4
28 Jun 12	38.01000 +0.20	38.01	38.01	38.01	1
27 Jun 12	37.80990 -0.19	38.01	37.81	38.00	84
26 Jun 12	37.99990 -0.44	38.44	38.00	38.44	78
25 Jun 12	38.44000 +0.44	38.44	38.00	38.00	25
22 Jun 12	37.99990 +0.00	38.01	38.00	38.01	932
21 Jun 12	37.99990 -0.01	38.00	38.00	38.00	5
20 Jun 12	38.01000 +0.00	38.01	38.01	38.01	1
19 Jun 12	38.01000 +0.01	38.01	38.01	38.01	1
18 Jun 12	37.99990 -0.01	38.47	38.00	38.01	165
15 Jun 12	38.01000 +0.01	38.01	38.01	38.01	1
14 Jun 12	37.99990 -0.01	38.01	38.00	38.01	27
13 Jun 12	38.01000 +0.01	38.01	38.01	38.01	1
12 Jun 12	37.99990 +1.07	38.00	37.20	37.20	3,956
11 Jun 12	36.93000 -0.29	37.99	36.93	37.22	112
08 Jun 12	37.22000 +0.00	37.22	37.22	37.22	1
07 Jun 12	37.22000 +0.00	37.22	37.22	37.22	559
06 Jun 12	37.22000 +0.00	37.22	37.22	37.22	1
05 Jun 12	37.22000 +0.00	37.22	37.22	37.22	1
04 Jun 12	37.22000 +0.00	37.22	37.22	37.22	1
01 Jun 12	37.22000 +0.00	37.22	37.22	37.22	1
31 May 12	37.22000 +2.23	37.22	35.69	35.69	236
30 May 12	34.99000 -0.01	34.99	34.99	34.99	1
29 May 12	35.00000 -0.48	35.47	34.24	35.47	359
28 May 12	35.48000 -0.37	35.84	34.58	35.84	22
25 May 12	35.85000 -0.01	35.85	34.62	35.85	156
24 May 12	35.86000 -0.01	35.87	34.66	35.87	108
23 May 12	35.87000 -0.01	35.88	34.49	35.88	158
22 May 12	35.88000 -0.01	35.89	34.08	35.89	409
21 May 12	35.89000 -0.01	35.89	35.01	35.89	591
18 May 12	35.89990 +0.01	35.90	35.89	35.89	133
17 May 12	35.89000 +0.00	35.89	35.89	35.89	1
16 May 12	35.89000 -1.29	35.93	35.07	35.92	675
15 May 12	37.18000 -0.05	37.23	36.53	37.23	173
14 May 12	37.23000 +0.73	37.25	36.35	36.64	923
11 May 12	36.50000 -0.77	37.26	36.30	37.26	855
10 May 12	37.27000 -0.02	37.28	36.90	37.28	449
09 May 12	37.29000 +0.01	37.29	37.28	37.28	37
08 May 12	37.27990 -0.01	37.28	37.28	37.28	1
07 May 12	37.29000 +0.00	37.29	37.10	37.28	275
04 May 12	37.29000 -0.67	37.73	37.29	37.73	11
03 May 12	37.96000 -0.01	37.96	37.32	37.96	92
02 May 12	37.97000 -0.02	37.99	37.43	37.99	72
30 Apr 12	37.99000 -0.01	37.99	37.99	37.99	1
27 Apr 12	37.99990 -0.34	38.34	37.50	38.34	169
26 Apr 12	38.33990 -0.05	38.39	37.50	38.39	204
25 Apr 12	38.39000 -0.01	38.39	37.66	38.39	55
24 Apr 12	38.40000 -0.17	38.47	37.66	38.47	43
23 Apr 12	38.57000 +0.00	38.57	38.57	38.57	1
20 Apr 12	38.57000 +0.96	38.57	37.66	37.66	26
19 Apr 12	37.61000 +0.01	37.61	37.61	37.61	1
18 Apr 12	37.60000 -0.40	38.25	37.60	38.00	212
17 Apr 12	37.99990 +0.00	38.00	37.70	38.00	42
16 Apr 12	37.99990 +0.29	38.50	37.63	38.01	93
13 Apr 12	37.71000 -0.78	38.49	37.71	38.49	33
12 Apr 12	38.49000 +0.00	38.49	38.49	38.49	1
11 Apr 12	38.49000 +0.63	38.49	37.86	37.86	29
10 Apr 12	37.86000 -0.14	37.99	37.12	37.99	469
05 Apr 12	37.99990 -0.60	38.61	37.80	38.61	607
04 Apr 12	38.60000 -0.40	39.00	38.60	39.00	53
03 Apr 12	39.00000 -0.20	39.20	38.70	39.20	61
02 Apr 12	39.20000 +0.20	39.20	38.80	39.00	153
30 Mar 12	39.00000 +0.00	39.47	38.80	39.00	277
29 Mar 12	39.00000 -0.47	39.47	38.80	39.47	268
28 Mar 12	39.47000 -0.03	39.49	38.71	39.49	615
27 Mar 12	39.50000 +0.02	39.50	38.71	39.47	264
26 Mar 12	39.48000 +0.00	39.48	39.48	39.48	1
23 Mar 12	39.48000 -0.01	39.48	39.48	39.48	1
22 Mar 12	39.49000 +0.00	39.49	39.49	39.49	1
21 Mar 12	39.49000 +0.54	39.50	38.61	38.94	546
20 Mar 12	38.95000 +0.00	38.95	38.94	38.94	52
19 Mar 12	38.95000 -0.04	38.99	38.51	38.99	153
16 Mar 12	38.99000 -0.01	38.99	38.99	38.99	1
15 Mar 12	39.00000 +0.15	39.00	38.85	38.85	352
14 Mar 12	38.84990 +0.30	38.85	38.01	38.54	599
13 Mar 12	38.54990 -0.19	38.55	37.99	37.99	2,856
12 Mar 12	38.74000 -0.06	38.74	38.74	38.74	1
09 Mar 12	38.80000 +0.80	38.80	38.00	38.00	185
08 Mar 12	37.99990 -0.46	38.80	38.00	38.43	809
07 Mar 12	38.46000 -0.05	38.48	38.46	38.48	11
06 Mar 12	38.50990 +0.01	38.51	38.50	38.50	305
05 Mar 12	38.50000 -0.02	38.50	38.50	38.50	1
02 Mar 12	38.52000 -0.01	38.52	38.52	38.52	1
01 Mar 12	38.52990 +0.03	38.53	38.50	38.50	52
29 Feb 12	38.50000 +0.00	38.50	38.50	38.50	1
28 Feb 12	38.50000 -0.02	38.50	38.50	38.50	1
27 Feb 12	38.52000 +0.82	38.52	37.71	37.71	102
24 Feb 12	37.70000 -0.40	38.10	37.70	38.10	1,968
23 Feb 12	38.10000 +0.00	38.10	38.10	38.10	1
22 Feb 12	38.10000 +0.00	38.10	38.10	38.10	1
21 Feb 12	38.10000 -0.10	38.52	37.70	38.19	325
20 Feb 12	38.20000 +0.00	38.20	38.20	38.20	1
17 Feb 12	38.20000 -0.37	38.55	37.50	38.55	317
16 Feb 12	38.57000 +0.06	38.58	38.50	38.50	1,479
15 Feb 12	38.50990 -0.06	38.56	38.51	38.56	16
14 Feb 12	38.57000 +0.01	38.57	38.52	38.52	226
13 Feb 12	38.56000 -0.01	38.56	38.56	38.56	1
10 Feb 12	38.57000 -0.01	38.57	38.52	38.56	188
09 Feb 12	38.58000 -0.02	38.58	38.58	38.58	1
08 Feb 12	38.60000 +0.02	38.60	38.58	38.58	297
07 Feb 12	38.58000 +0.02	38.58	38.55	38.55	72
06 Feb 12	38.56000 -0.08	38.56	38.56	38.56	1
03 Feb 12	38.64000 +0.04	38.64	38.64	38.64	2
02 Feb 12	38.60000 -0.14	38.73	38.60	38.73	152
01 Feb 12	38.74000 -0.10	38.74	38.74	38.74	1
31 Jan 12	38.84000 +0.68	38.84	38.21	38.21	84
30 Jan 12	38.16000 +0.00	38.16	38.16	38.16	99
27 Jan 12	38.16000 +0.10	38.16	38.16	38.16	1
26 Jan 12	38.06000 +0.00	38.06	38.06	38.06	1
25 Jan 12	38.06000 +0.00	38.06	38.06	38.06	1
24 Jan 12	38.06000 +0.05	38.06	38.06	38.06	1
23 Jan 12	38.01000 +0.00	38.01	38.01	38.01	1
20 Jan 12	38.01000 -0.29	38.40	38.01	38.30	123
19 Jan 12	38.30000 -0.10	38.40	38.00	38.40	255
18 Jan 12	38.40000 +0.00	38.40	38.40	38.40	1
17 Jan 12	38.40000 +0.00	38.82	38.40	38.40	87
16 Jan 12	38.40000 +0.00	38.40	38.40	38.40	99
13 Jan 12	38.40000 -0.55	38.94	38.40	38.94	42
12 Jan 12	38.95000 -0.01	38.95	38.95	38.95	333
11 Jan 12	38.96000 +0.00	38.96	38.96	38.96	1
10 Jan 12	38.96000 -0.03	38.97	38.96	38.97	89
09 Jan 12	38.99000 +0.00	38.99	38.99	38.99	1
06 Jan 12	38.99000 +0.93	38.99	38.07	38.07	52
05 Jan 12	38.06000 +0.05	38.06	38.06	38.06	95
04 Jan 12	38.01000 +0.01	38.01	38.01	38.01	1
03 Jan 12	37.99990 -1.00	39.00	38.00	39.00	57
02 Jan 12	39.00000 +0.00	39.00	39.00	39.00	1
30 Dec 11	39.00000 +0.90	39.00	37.95	38.10	2,521
29 Dec 11	38.10000 +0.15	38.10	37.55	37.96	1,111
28 Dec 11	37.95000 -0.01	37.95	37.93	37.93	55
27 Dec 11	37.96000 +0.06	37.96	37.96	37.96	1
23 Dec 11	37.90000 -0.10	38.00	37.90	38.00	16,964
22 Dec 11	37.99990 -0.40	38.40	37.95	38.40	457
21 Dec 11	38.40000 -0.10	38.51	38.40	38.51	100
20 Dec 11	38.50000 +0.05	38.50	38.40	38.46	154
19 Dec 11	38.45000 -0.05	38.56	38.45	38.50	102
16 Dec 11	38.50000 +0.00	38.51	38.50	38.51	93
15 Dec 11	38.50000 -0.01	38.51	38.50	38.51	60
14 Dec 11	38.50990 +0.01	38.51	38.51	38.51	1
13 Dec 11	38.50000 -0.40	39.00	38.50	39.00	93
12 Dec 11	38.90000 -0.10	38.98	37.11	38.80	2,606
09 Dec 11	39.00000 -0.05	39.00	38.51	38.99	343
08 Dec 11	39.05000 +0.25	39.05	38.81	38.81	3
07 Dec 11	38.80000 +0.30	39.10	38.51	38.51	134
06 Dec 11	38.50000 -0.50	39.00	38.50	39.00	193
05 Dec 11	39.00000 -0.01	39.11	38.10	39.11	2,574
02 Dec 11	39.01000 +0.01	39.01	39.01	39.01	1
01 Dec 11	39.00000 -0.30	39.30	38.92	39.30	1,421
30 Nov 11	39.30000 +0.30	39.30	38.50	38.50	3,317
29 Nov 11	39.00000 +0.00	39.10	38.80	39.01	2,514
28 Nov 11	39.00000 +0.78	39.00	38.20	38.22	748
25 Nov 11	38.22000 +0.00	38.22	38.22	38.22	1
24 Nov 11	38.22000 +0.01	38.22	38.22	38.22	1
23 Nov 11	38.21000 +0.01	38.21	38.00	38.21	149
22 Nov 11	38.20000 +0.19	38.69	38.01	38.01	224
21 Nov 11	38.01000 +0.01	38.01	38.01	38.01	26
18 Nov 11	37.99990 -0.01	38.69	37.50	38.01	457
17 Nov 11	38.01000 +0.00	38.01	38.01	38.01	1
16 Nov 11	38.01000 -0.79	38.79	38.01	38.79	38
15 Nov 11	38.80000 +0.79	38.80	38.00	38.01	29
14 Nov 11	38.01000 +0.00	38.01	38.01	38.01	1
11 Nov 11	38.01000 +0.21	38.01	38.01	38.01	1
10 Nov 11	37.80000 +0.30	37.80	37.80	37.80	55
09 Nov 11	37.50000 -1.10	38.61	37.50	38.61	1,174
08 Nov 11	38.60000 +0.00	38.60	38.59	38.59	10
07 Nov 11	38.60000 +0.00	38.61	38.60	38.61	93
04 Nov 11	38.60000 -0.05	38.65	38.60	38.65	236
03 Nov 11	38.65000 +0.00	38.65	38.65	38.65	1
02 Nov 11	38.65000 +0.00	38.65	38.65	38.65	1
01 Nov 11	38.65000 +0.00	38.65	38.65	38.65	1
31 Oct 11	38.65000 +0.14	38.66	38.65	38.66	42
28 Oct 11	38.50990 -0.19	38.70	38.51	38.69	142
27 Oct 11	38.69990 -0.30	38.99	38.70	38.99	92
26 Oct 11	39.00000 +0.00	39.00	39.00	39.00	204
25 Oct 11	39.00000 +0.48	39.00	39.00	39.00	204
24 Oct 11	38.52000 +0.00	38.98	38.51	38.98	886
21 Oct 11	38.52000 +0.00	38.98	38.52	38.98	434
20 Oct 11	38.52000 -0.47	38.99	38.52	38.99	1,041
19 Oct 11	38.99000 +0.48	38.99	38.99	38.99	407
18 Oct 11	38.50990 -0.38	38.99	38.51	38.99	762
17 Oct 11	38.88990 +0.46	38.89	38.89	38.89	432
14 Oct 11	38.43000 +0.02	38.89	38.42	38.42	500
13 Oct 11	38.41000 +0.00	38.88	38.41	38.88	6,549
12 Oct 11	38.41000 -0.46	38.88	38.41	38.88	533
11 Oct 11	38.86990 -0.01	38.87	38.87	38.87	606
10 Oct 11	38.88000 +0.14	38.88	38.20	38.20	878
07 Oct 11	38.74000 +0.53	38.76	38.31	38.31	1,095
06 Oct 11	38.21000 -0.14	38.75	38.21	38.35	431
05 Oct 11	38.35000 +0.05	38.35	38.35	38.35	363
04 Oct 11	38.30000 +0.00	38.30	38.30	38.30	711
03 Oct 11	38.30000 +0.10	38.30	38.21	38.21	625
30 Sep 11	38.20000 -0.10	38.29	38.20	38.29	204
29 Sep 11	38.30000 +0.11	38.30	38.16	38.16	381
28 Sep 11	38.18990 +0.02	38.19	38.19	38.19	1
27 Sep 11	38.16990 +0.01	38.17	38.17	38.17	42
26 Sep 11	38.16000 -0.04	38.34	38.16	38.20	118
23 Sep 11	38.20000 +0.00	38.32	38.19	38.19	5,857
22 Sep 11	38.20000 -0.20	38.47	38.20	38.39	1,624
21 Sep 11	38.40000 +0.00	38.40	38.39	38.39	1,522
20 Sep 11	38.40000 +0.01	38.40	38.16	38.39	102
19 Sep 11	38.39000 +0.19	38.40	38.20	38.20	204
16 Sep 11	38.20000 -0.10	38.40	38.20	38.30	153
15 Sep 11	38.30000 -0.08	38.40	38.30	38.36	255
14 Sep 11	38.37990 +0.18	38.40	38.20	38.20	2,759
13 Sep 11	38.20000 +0.13	38.40	38.07	38.07	216
12 Sep 11	38.07000 -0.16	38.40	38.07	38.40	12,141
09 Sep 11	38.23000 -0.07	38.40	38.11	38.29	8,657
08 Sep 11	38.30000 +0.20	38.30	38.11	38.11	610
07 Sep 11	38.10000 +0.00	38.10	38.10	38.10	32
06 Sep 11	38.10000 +0.00	38.30	38.10	38.11	846
05 Sep 11	38.10000 +0.10	38.30	38.03	38.03	106
02 Sep 11	37.99990 -0.03	38.10	38.00	38.04	842
01 Sep 11	38.03000 +0.03	38.03	37.99	38.00	547
31 Aug 11	37.99990 +0.38	38.00	37.62	37.62	116
30 Aug 11	37.62000 +0.01	37.62	37.62	37.62	1
29 Aug 11	37.61000 +0.05	38.00	37.56	37.56	582
26 Aug 11	37.56000 +0.00	37.56	37.56	37.56	1
25 Aug 11	37.56000 -0.14	37.80	37.56	37.70	265
24 Aug 11	37.70000 +0.30	37.70	37.40	37.40	405
23 Aug 11	37.40000 +0.00	37.40	37.40	37.40	1
22 Aug 11	37.40000 -0.10	37.40	37.40	37.40	238
19 Aug 11	37.50000 +0.10	37.50	37.40	37.40	356
18 Aug 11	37.40000 +0.00	37.41	37.40	37.41	160
17 Aug 11	37.40000 -0.01	37.41	37.40	37.41	80
16 Aug 11	37.41000 -0.04	37.45	37.41	37.45	2,989
15 Aug 11	37.45000 +0.00	37.45	37.45	37.45	1
12 Aug 11	37.45000 +0.00	37.45	37.45	37.45	589
11 Aug 11	37.45000 -0.04	37.64	37.45	37.50	1,332
10 Aug 11	37.48990 -0.01	37.57	37.40	37.50	833
09 Aug 11	37.50000 -0.09	37.60	37.50	37.59	639
08 Aug 11	37.59000 -0.01	37.60	37.50	37.51	2,613
05 Aug 11	37.60000 -0.04	37.80	37.51	37.80	1,457
04 Aug 11	37.63990 +0.15	37.65	37.49	37.49	975
03 Aug 11	37.48990 -0.14	37.49	37.49	37.49	1
02 Aug 11	37.63000 +0.00	37.63	37.15	37.63	457
01 Aug 11	37.63000 -0.01	37.63	37.20	37.20	184
29 Jul 11	37.63990 -0.01	37.64	37.30	37.64	1,046
28 Jul 11	37.65000 -0.05	37.65	37.52	37.65	386
27 Jul 11	37.70000 +0.10	38.00	37.60	37.60	380
26 Jul 11	37.60000 +0.05	37.60	37.55	37.55	80
25 Jul 11	37.55000 +0.34	37.55	37.31	37.31	388
22 Jul 11	37.21000 +0.01	37.21	37.21	37.21	1
21 Jul 11	37.20000 +0.00	37.20	37.20	37.20	1
20 Jul 11	37.20000 +0.01	37.20	37.20	37.20	1
19 Jul 11	37.19000 +0.01	37.19	37.19	37.19	1
18 Jul 11	37.18000 -0.21	37.18	37.13	37.13	338
15 Jul 11	37.39000 -0.06	37.39	37.10	37.10	517
14 Jul 11	37.45000 -0.05	37.45	37.07	37.08	770
13 Jul 11	37.50000 +0.46	37.50	37.35	37.35	1,240
12 Jul 11	37.04000 -0.01	37.06	37.01	37.06	305
11 Jul 11	37.05000 -0.44	37.49	37.05	37.49	230
08 Jul 11	37.48990 +0.43	37.49	37.00	37.00	214
05 Jul 11	37.06000 -0.44	37.49	37.06	37.49	407
04 Jul 11	37.50000 +0.00	37.50	37.50	37.50	52
01 Jul 11	37.50000 +0.00	37.50	37.50	37.50	102
30 Jun 11	37.50000 +0.47	37.50	37.03	37.03	83
29 Jun 11	37.03000 +0.00	37.03	37.03	37.03	1
28 Jun 11	37.03000 +0.03	37.03	37.03	37.03	1
27 Jun 11	37.00000 -0.40	37.45	36.80	36.80	1,969
24 Jun 11	37.40000 +0.01	37.40	37.02	37.39	440
23 Jun 11	37.39000 -0.01	37.39	37.39	37.39	1
22 Jun 11	37.40000 +0.40	37.46	37.30	37.46	220
21 Jun 11	37.00000 +0.00	37.01	37.00	37.01	240
20 Jun 11	37.00000 -0.20	37.20	37.00	37.20	252
17 Jun 11	37.20000 -0.20	37.46	37.20	37.46	234
16 Jun 11	37.40000 -0.05	37.45	37.39	37.45	318
15 Jun 11	37.45000 +0.95	37.45	36.50	36.51	11,044
14 Jun 11	36.50000 -0.50	37.01	36.50	37.01	43
13 Jun 11	37.00000 +0.50	37.00	36.51	36.51	11
10 Jun 11	36.50000 -0.01	36.51	36.50	36.51	90
09 Jun 11	36.51000 +0.01	36.51	36.51	36.51	1
08 Jun 11	36.50000 +0.00	36.51	36.50	36.51	19
07 Jun 11	36.50000 +0.00	37.50	36.50	36.51	455
06 Jun 11	36.50000 +0.00	36.51	36.50	36.51	2,041
03 Jun 11	36.50000 -0.40	36.90	36.50	36.90	102
02 Jun 11	36.90000 +0.00	36.91	36.90	36.91	31
01 Jun 11	36.90000 +0.00	36.90	36.90	36.90	1
31 May 11	36.90000 +0.70	36.90	36.21	36.21	33
30 May 11	36.20000 +0.00	36.21	36.20	36.21	52
27 May 11	36.20000 +0.19	36.20	36.01	36.01	77
26 May 11	36.01000 +0.01	36.01	36.01	36.01	1
25 May 11	36.00000 -0.31	36.00	36.00	36.00	183
24 May 11	36.31000 +0.01	36.31	36.31	36.31	1
23 May 11	36.30000 +0.30	36.31	36.30	36.31	161
20 May 11	36.00000 -0.89	36.89	36.00	36.89	1,383
19 May 11	36.89000 -0.01	36.89	36.89	36.89	1
18 May 11	36.90000 +0.89	36.90	36.01	36.01	70
17 May 11	36.01000 +0.01	36.01	36.01	36.01	1
16 May 11	36.00000 -0.01	36.01	36.00	36.01	80
13 May 11	36.01000 +0.00	36.01	36.01	36.01	1
12 May 11	36.01000 +0.01	36.01	36.01	36.01	1
11 May 11	36.00000 -0.80	36.80	36.00	36.80	13
10 May 11	36.80000 +0.81	36.80	35.99	35.99	93
09 May 11	35.99000 +0.00	35.99	35.99	35.99	1
06 May 11	35.99000 +0.59	35.99	35.40	35.40	21,370
05 May 11	35.40000 +0.48	35.40	34.92	34.92	37
04 May 11	34.92000 +0.32	34.92	34.71	34.71	77
03 May 11	34.60000 +0.18	35.00	34.45	35.00	1,805
02 May 11	34.42000 -0.57	35.85	34.40	35.85	427
29 Apr 11	34.99000 -0.01	34.99	34.99	34.99	1
28 Apr 11	35.00000 -0.39	35.00	34.60	34.99	255
27 Apr 11	35.38990 +1.09	35.97	34.40	35.97	452
26 Apr 11	34.30000 -1.30	35.61	32.53	35.61	1,937
21 Apr 11	35.59990 -0.40	36.00	35.60	36.00	181
20 Apr 11	36.00000 +0.00	36.11	36.00	36.11	314
19 Apr 11	36.00000 -0.19	36.41	36.00	36.19	1,035
18 Apr 11	36.19000 -0.41	36.60	36.19	36.60	386
15 Apr 11	36.59990 -0.20	36.81	36.40	36.81	407
14 Apr 11	36.80000 +0.00	36.81	36.80	36.81	716
13 Apr 11	36.80000 +0.00	36.81	36.80	36.81	163
12 Apr 11	36.80000 -0.15	36.95	36.80	36.95	124
11 Apr 11	36.95000 +0.00	36.95	36.95	36.95	29
08 Apr 11	36.95000 -0.35	37.24	36.95	37.24	164
07 Apr 11	37.29990 +0.30	37.30	37.00	37.00	33
06 Apr 11	37.00000 +0.00	37.01	37.00	37.01	160
05 Apr 11	37.00000 +0.19	37.00	36.81	36.81	45
04 Apr 11	36.80990 -0.44	37.26	36.81	37.26	153
01 Apr 11	37.25000 +0.24	37.25	37.25	37.25	192
31 Mar 11	37.01000 +0.01	37.01	37.01	37.01	1
30 Mar 11	37.00000 -0.10	37.09	37.00	37.09	72
29 Mar 11	37.10000 +0.10	37.10	37.00	37.01	73
28 Mar 11	37.00000 +0.00	37.01	37.00	37.01	41
25 Mar 11	37.00000 +0.20	37.00	36.80	36.81	1,447
24 Mar 11	36.80000 -0.01	36.81	36.80	36.81	577
23 Mar 11	36.80990 +0.00	36.81	36.81	36.81	1
22 Mar 11	36.80990 +0.00	36.84	36.80	36.84	6,414
21 Mar 11	36.80990 +0.01	36.81	36.81	36.81	1
18 Mar 11	36.80000 +0.00	36.80	36.80	36.80	1
17 Mar 11	36.80000 +0.19	36.81	36.61	36.61	5,072
16 Mar 11	36.61000 -0.51	36.61	36.40	36.40	90
15 Mar 11	37.12000 +0.13	37.12	36.40	36.99	228
14 Mar 11	36.99000 -0.25	37.24	36.84	37.24	356
11 Mar 11	37.24000 +0.64	37.24	36.90	37.23	543
10 Mar 11	36.59990 -0.40	37.22	36.60	37.01	1,649
09 Mar 11	37.00000 -0.25	37.24	37.00	37.24	72
08 Mar 11	37.25000 +0.25	37.25	37.00	37.00	216
07 Mar 11	37.00000 -0.05	37.05	37.00	37.05	204
04 Mar 11	37.05000 +0.05	37.05	37.01	37.01	102
03 Mar 11	37.00000 -0.19	37.20	36.60	37.19	2,549
02 Mar 11	37.19000 -0.20	37.24	37.19	37.24	32
01 Mar 11	37.39000 +0.00	37.39	37.39	37.39	1
28 Feb 11	37.39000 +0.98	37.39	36.41	36.41	52
25 Feb 11	36.41000 -1.17	37.38	36.41	37.38	20
24 Feb 11	37.58000 -0.11	37.58	37.58	37.58	1
23 Feb 11	37.69000 +1.43	37.69	36.25	36.28	204
22 Feb 11	36.25990 -0.74	37.00	36.26	37.00	134
21 Feb 11	37.00000 +0.00	37.00	37.00	37.00	1
18 Feb 11	37.00000 -0.25	37.25	36.80	37.25	114
17 Feb 11	37.25000 +0.05	37.25	37.00	37.25	261
16 Feb 11	37.20000 +0.20	37.20	37.01	37.01	4,684
15 Feb 11	37.00000 +0.79	37.00	37.00	37.00	59
14 Feb 11	36.21000 -1.03	36.21	36.21	36.21	31
11 Feb 11	37.24000 +0.25	37.24	36.50	37.00	865
10 Feb 11	36.99000 +0.99	37.05	35.56	35.99	678
09 Feb 11	36.00000 +0.11	36.00	35.47	35.89	650
08 Feb 11	35.89000 -0.01	35.89	35.89	35.89	1
07 Feb 11	35.89990 -0.09	35.90	35.89	35.89	194
04 Feb 11	35.99000 +0.00	35.99	35.99	35.99	1
03 Feb 11	35.99000 -0.01	36.00	35.50	36.00	396
02 Feb 11	36.00000 +0.47	36.01	36.00	36.01	50
01 Feb 11	35.53000 +0.01	35.53	35.52	35.52	81
31 Jan 11	35.52000 -0.49	35.52	35.52	35.52	41
28 Jan 11	36.01000 +0.01	36.01	36.01	36.01	1
27 Jan 11	36.00000 +0.00	36.00	35.50	36.00	229
26 Jan 11	36.00000 +0.00	36.00	36.00	36.00	72
25 Jan 11	36.00000 +0.00	36.00	36.00	36.00	20
24 Jan 11	36.00000 -0.31	36.00	36.00	36.00	80
21 Jan 11	36.31000 +0.00	36.31	36.31	36.31	1
20 Jan 11	36.31000 +0.00	36.31	36.31	36.31	1
19 Jan 11	36.31000 +0.01	36.31	36.31	36.31	1
18 Jan 11	36.30000 +0.30	36.31	36.30	36.31	21
17 Jan 11	36.00000 -0.20	36.20	36.00	36.20	31
14 Jan 11	36.20000 +0.20	36.20	35.90	36.00	59
13 Jan 11	36.00000 +0.00	36.00	35.99	35.99	89
12 Jan 11	36.00000 +0.00	36.00	35.95	35.99	305
11 Jan 11	36.00000 +0.01	36.00	35.70	35.99	250
10 Jan 11	35.99000 -0.01	35.99	35.99	35.99	1
07 Jan 11	36.00000 -0.35	36.00	36.00	36.00	125
06 Jan 11	36.35000 +0.00	36.35	36.35	36.35	1
05 Jan 11	36.35000 +0.45	36.35	35.73	36.00	72
04 Jan 11	35.89990 -0.10	35.90	35.72	35.90	274
03 Jan 11	36.00000 -0.31	36.28	36.00	36.28	138
31 Dec 10	36.31000 +0.00	36.31	36.31	36.31	1
30 Dec 10	36.31000 -0.08	36.31	36.31	36.31	1
29 Dec 10	36.39000 +0.07	36.39	36.31	36.31	2
28 Dec 10	36.32000 +0.32	36.32	35.98	35.99	142
27 Dec 10	36.00000 -0.01	36.01	36.00	36.01	132
24 Dec 10	36.01000 +0.01	36.01	36.01	36.01	1
23 Dec 10	36.00000 -0.01	36.01	36.00	36.01	113
22 Dec 10	36.01000 +0.00	36.01	36.01	36.01	1
21 Dec 10	36.01000 +0.01	36.01	36.01	36.01	1
20 Dec 10	36.00000 +0.00	36.01	36.00	36.01	83
17 Dec 10	36.00000 -0.72	36.65	36.00	36.65	295
16 Dec 10	36.72000 +0.62	36.72	36.10	36.21	706
15 Dec 10	36.10000 -0.62	36.71	36.10	36.71	100
14 Dec 10	36.72000 +0.62	36.72	36.11	36.11	253
13 Dec 10	36.10000 -0.01	36.21	36.10	36.21	174
10 Dec 10	36.10990 +0.00	36.11	36.11	36.11	1
09 Dec 10	36.10990 +0.10	36.11	36.11	36.11	1
08 Dec 10	36.01000 +0.00	36.01	36.01	36.01	111
07 Dec 10	36.01000 +0.00	36.01	36.01	36.01	181
06 Dec 10	36.01000 +0.01	36.01	36.01	36.01	1
03 Dec 10	36.00000 +0.09	36.21	36.00	36.21	198
02 Dec 10	35.91000 -0.79	36.87	35.91	36.87	17
01 Dec 10	36.70000 +0.30	37.00	36.70	37.00	4,463
30 Nov 10	36.40000 +0.38	36.40	36.40	36.40	1
29 Nov 10	36.02000 -0.38	36.40	36.02	36.40	145
26 Nov 10	36.40000 +0.40	36.40	36.40	36.40	20
25 Nov 10	36.00000 -0.40	36.20	36.00	36.20	85,366
24 Nov 10	36.40000 +0.00	36.40	36.40	36.40	2
23 Nov 10	36.40000 -0.09	36.40	35.51	36.40	599
22 Nov 10	36.49000 +0.07	36.49	36.49	36.49	2
19 Nov 10	36.42000 -0.13	36.50	36.20	36.50	375
18 Nov 10	36.55000 +0.05	36.60	36.20	36.60	597
17 Nov 10	36.50000 +0.30	36.89	36.20	36.89	1,016
16 Nov 10	36.20000 -1.75	37.93	36.20	37.93	416
15 Nov 10	37.95000 +1.66	37.95	36.00	36.28	2,384
12 Nov 10	36.29000 +0.04	36.29	36.29	36.29	53
11 Nov 10	36.25000 +0.05	36.25	36.00	36.23	713
10 Nov 10	36.20000 -0.08	36.30	36.19	36.30	1,086
09 Nov 10	36.27990 +0.28	36.30	35.00	36.20	720
08 Nov 10	36.00000 -0.30	36.00	36.00	36.00	30
05 Nov 10	36.30000 +0.30	36.30	35.30	36.00	614
04 Nov 10	36.00000 -0.20	36.00	36.00	36.00	2
03 Nov 10	36.20000 -0.10	36.20	36.20	36.20	203
02 Nov 10	36.30000 +0.00	36.30	36.30	36.30	5
01 Nov 10	36.30000 +0.40	36.30	36.30	36.30	2
29 Oct 10	35.89990 +0.00	36.00	35.90	36.00	10
28 Oct 10	35.89990 +0.10	35.90	35.30	35.80	1,261
27 Oct 10	35.80000 +0.00	35.80	34.90	35.05	2,516
26 Oct 10	35.80000 -0.20	35.90	35.15	35.90	209
25 Oct 10	36.00000 +1.57	36.30	35.13	36.30	1,041
22 Oct 10	34.43000 -1.37	35.90	34.43	35.80	142
21 Oct 10	35.80000 +0.80	35.90	34.90	35.90	787
20 Oct 10	35.00000 +0.01	35.00	35.00	35.00	1,008
19 Oct 10	34.99000 +0.00	34.99	34.99	34.99	10
18 Oct 10	34.99000 +0.00	34.99	34.99	34.99	10
15 Oct 10	34.99000 +0.00	34.99	34.70	34.70	113
14 Oct 10	34.99000 +0.29	34.99	34.99	34.99	1
13 Oct 10	34.70000 +0.18	34.70	34.50	34.50	245
12 Oct 10	34.51990 -0.48	35.00	34.52	35.00	250
11 Oct 10	35.00000 -1.20	36.20	34.80	36.20	709
08 Oct 10	36.20000 -0.15	36.20	36.20	36.20	2
07 Oct 10	36.35000 +0.15	36.35	35.00	36.35	574
06 Oct 10	36.20000 -0.20	36.40	35.25	36.40	240
05 Oct 10	36.40000 +0.00	36.40	36.40	36.40	2
04 Oct 10	36.40000 +0.00	36.40	35.50	36.40	27
01 Oct 10	36.40000 +0.00	36.40	36.40	36.40	2
30 Sep 10	36.40000 +0.00	36.40	36.40	36.40	2
29 Sep 10	36.40000 +0.00	36.40	36.40	36.40	2
28 Sep 10	36.40000 +0.00	36.40	36.40	36.40	2
27 Sep 10	36.40000 +0.00	36.40	36.40	36.40	2
24 Sep 10	36.40000 +0.00	36.40	36.40	36.40	2
23 Sep 10	36.40000 +0.00	36.40	35.80	36.40	15
22 Sep 10	36.40000 +0.40	36.50	36.00	36.50	79
21 Sep 10	36.00000 -1.00	37.00	35.51	36.50	51
20 Sep 10	37.00000 +0.00	37.00	37.00	37.00	1
17 Sep 10	37.00000 -0.15	37.00	35.24	37.00	8
16 Sep 10	37.14990 +1.15	37.15	35.58	36.00	256
15 Sep 10	36.00000 -1.00	36.00	36.00	36.00	2
14 Sep 10	37.00000 +1.00	37.00	36.00	36.00	72
13 Sep 10	36.00000 -0.50	36.99	35.00	36.00	229
10 Sep 10	36.50000 -0.30	36.50	35.48	36.50	75
09 Sep 10	36.80000 +0.30	36.80	36.00	36.00	133
08 Sep 10	36.50000 -0.50	36.50	36.00	36.00	27
07 Sep 10	37.00000 +0.00	37.00	37.00	37.00	11
06 Sep 10	37.00000 -0.10	37.00	36.90	37.00	368
03 Sep 10	37.10000 -0.05	37.10	37.10	37.10	1
02 Sep 10	37.14990 -0.05	37.15	37.15	37.15	3
01 Sep 10	37.20000 +0.00	37.20	37.20	37.20	3
31 Aug 10	37.20000 +0.00	37.20	37.20	37.20	3
30 Aug 10	37.20000 +0.00	37.20	37.20	37.20	3
27 Aug 10	37.20000 +1.20	37.20	37.20	37.20	3
26 Aug 10	36.00000 -0.49	36.49	35.00	36.49	31
25 Aug 10	36.49000 +0.00	36.49	36.49	36.49	5
24 Aug 10	36.49000 -0.01	36.49	36.49	36.49	5
23 Aug 10	36.50000 +0.50	36.50	34.80	36.00	40
20 Aug 10	36.00000 +0.51	36.00	34.42	35.49	50
19 Aug 10	35.49000 -0.01	35.50	35.00	35.50	924
18 Aug 10	35.50000 +0.00	36.00	35.28	35.48	380
17 Aug 10	35.50000 -0.50	36.66	35.50	36.66	153
16 Aug 10	36.00000 +0.00	37.10	36.00	37.10	31
13 Aug 10	36.00000 -1.49	37.45	36.00	37.45	52
12 Aug 10	37.48990 -0.21	37.49	37.49	37.49	1
11 Aug 10	37.70000 -0.70	37.99	37.70	37.99	383
10 Aug 10	38.40000 +0.21	38.40	37.95	38.30	532
09 Aug 10	38.18990 -0.08	38.20	38.06	38.15	139
06 Aug 10	38.27000 +0.27	38.90	37.71	38.90	165
05 Aug 10	37.99990 -0.50	38.90	38.00	38.90	230
04 Aug 10	38.50000 -0.50	38.50	38.50	38.50	5
03 Aug 10	39.00000 +0.00	39.00	39.00	39.00	4
02 Aug 10	39.00000 +0.00	39.00	39.00	39.00	238
30 Jul 10	39.00000 +0.00	39.00	39.00	39.00	5
29 Jul 10	39.00000 +0.00	39.00	39.00	39.00	5
28 Jul 10	39.00000 +0.00	39.00	39.00	39.00	5
27 Jul 10	39.00000 -0.05	39.00	39.00	39.00	5
26 Jul 10	39.05000 +0.15	39.05	39.05	39.05	15
23 Jul 10	38.90000 -0.01	39.00	38.90	39.00	20
22 Jul 10	38.91000 +0.01	39.00	38.91	39.00	384
21 Jul 10	38.90000 +0.74	38.90	38.90	38.90	81
20 Jul 10	38.16000 -0.34	38.90	38.16	38.90	68
19 Jul 10	38.50000 -0.28	38.90	38.50	38.90	4,067
16 Jul 10	38.78000 +0.02	38.90	38.78	38.90	1,014
15 Jul 10	38.76000 -0.02	38.90	38.76	38.90	1,014
14 Jul 10	38.78000 -0.08	38.90	38.78	38.90	20
13 Jul 10	38.86000 +0.10	38.86	38.76	38.76	194
12 Jul 10	38.76000 -0.10	38.76	38.76	38.76	142
09 Jul 10	38.86000 +0.00	38.95	38.86	38.95	548
08 Jul 10	38.86000 -0.09	38.95	38.86	38.95	103
07 Jul 10	38.95000 -0.05	38.95	38.95	38.95	2
06 Jul 10	39.00000 +0.15	39.00	39.00	39.00	5
05 Jul 10	38.84990 -0.15	38.85	38.85	38.85	25
02 Jul 10	39.00000 +0.00	39.00	39.00	39.00	5
01 Jul 10	39.00000 -0.02	39.10	38.80	39.10	63
30 Jun 10	39.01990 +0.02	39.02	38.99	38.99	30
29 Jun 10	39.00000 +0.00	39.00	39.00	39.00	10
28 Jun 10	39.00000 +0.01	39.10	38.65	38.65	465
25 Jun 10	38.99000 +0.00	38.99	38.99	38.99	5
24 Jun 10	38.99000 +0.00	38.99	38.50	38.99	145
23 Jun 10	38.99000 -0.02	38.99	38.60	38.60	112
22 Jun 10	39.01000 +0.01	39.01	38.50	39.01	90
21 Jun 10	39.00000 -0.02	39.02	38.50	38.70	596
18 Jun 10	39.01990 +0.00	39.02	39.02	39.02	5
17 Jun 10	39.01990 +0.02	39.02	39.02	39.02	5
16 Jun 10	39.00000 +0.00	39.04	39.00	39.04	1,019
15 Jun 10	39.00000 +0.00	39.05	38.90	39.00	195
14 Jun 10	39.00000 -0.05	39.00	39.00	39.00	5
11 Jun 10	39.05000 +0.15	39.05	38.90	39.00	66
10 Jun 10	38.90000 -0.05	39.00	38.90	38.95	242
09 Jun 10	38.95000 +0.00	38.95	38.50	38.51	104
08 Jun 10	38.95000 -0.05	38.95	38.95	38.95	5
07 Jun 10	39.00000 +0.10	39.00	39.00	39.00	5
04 Jun 10	38.90000 -0.08	39.00	38.80	38.99	264
03 Jun 10	38.98000 -0.01	38.98	38.98	38.98	5
02 Jun 10	38.99000 +0.14	38.99	38.99	38.99	5
01 Jun 10	38.84990 -0.15	39.00	38.85	39.00	183
31 May 10	39.00000 +0.00	39.00	38.85	38.98	172
28 May 10	39.00000 +0.00	39.20	39.00	39.20	1,024
27 May 10	39.00000 +0.00	39.00	39.00	39.00	28
26 May 10	39.00000 +0.15	39.00	39.00	39.00	5
25 May 10	38.84990 +0.00	39.00	38.85	39.00	208
24 May 10	38.84990 -0.15	38.85	38.85	38.85	25
21 May 10	39.00000 +0.00	39.00	39.00	39.00	5
20 May 10	39.00000 -0.25	39.20	38.96	39.20	30
19 May 10	39.24990 +0.05	39.25	39.25	39.25	5
18 May 10	39.20000 +0.00	39.20	39.20	39.20	238
17 May 10	39.20000 +0.00	39.20	39.20	39.20	353
14 May 10	39.20000 -0.40	39.80	39.20	39.80	72
13 May 10	39.60000 -0.10	39.80	39.60	39.80	84
12 May 10	39.70000 +0.10	39.70	39.60	39.70	49
11 May 10	39.60000 +0.40	39.70	39.60	39.70	187
10 May 10	39.20000 +0.35	39.70	39.20	39.70	35
07 May 10	38.84990 -0.55	38.85	38.85	38.85	239
06 May 10	39.39990 -0.30	39.70	39.40	39.70	91
05 May 10	39.70000 +0.00	39.70	39.70	39.70	5
04 May 10	39.70000 +0.00	39.70	39.40	39.70	28
03 May 10	39.70000 -0.10	39.70	39.70	39.70	5
30 Apr 10	39.80000 +0.00	39.80	39.80	39.80	10
29 Apr 10	39.80000 +0.00	39.80	39.80	39.80	41
28 Apr 10	39.80000 +0.00	39.80	39.40	39.80	212
27 Apr 10	39.80000 +0.05	39.80	39.75	39.75	101
26 Apr 10	39.75000 +0.25	39.75	39.40	39.54	544
23 Apr 10	39.50000 +0.10	39.50	39.40	39.40	255
22 Apr 10	39.39990 -0.04	39.40	39.00	39.39	934
21 Apr 10	39.44000 +0.10	39.44	39.44	39.44	5
20 Apr 10	39.34000 +0.04	39.35	39.34	39.35	285
19 Apr 10	39.30000 +0.00	39.30	39.30	39.30	297
16 Apr 10	39.30000 +0.15	39.30	39.30	39.30	5
15 Apr 10	39.15000 +0.00	39.15	39.15	39.15	5
14 Apr 10	39.15000 +0.65	39.30	38.70	39.30	112
13 Apr 10	38.50000 -0.49	39.15	38.50	39.15	247
12 Apr 10	38.99000 +0.40	39.00	38.59	38.95	1,329
09 Apr 10	38.59000 +0.29	38.59	38.30	38.55	11,088
08 Apr 10	38.30000 -0.25	38.55	38.10	38.55	472
07 Apr 10	38.54990 +0.00	38.59	38.10	38.59	378
06 Apr 10	38.54990 +0.15	38.55	38.40	38.40	304
01 Apr 10	38.40000 +0.00	38.40	38.00	38.40	613
31 Mar 10	38.40000 +0.00	38.40	38.05	38.40	51
30 Mar 10	38.40000 -0.19	38.50	37.95	38.50	1,359
29 Mar 10	38.59000 +0.04	38.59	38.55	38.55	264
26 Mar 10	38.54990 +0.00	38.60	38.55	38.55	431
25 Mar 10	38.54990 +0.02	38.55	38.53	38.53	261
24 Mar 10	38.52990 +0.00	38.53	38.53	38.53	2
23 Mar 10	38.52990 +0.30	38.53	38.53	38.53	10
22 Mar 10	38.23000 -0.30	38.53	38.23	38.53	46
19 Mar 10	38.52990 +0.00	38.53	38.53	38.53	2
18 Mar 10	38.52990 -0.01	38.54	38.00	38.54	103
17 Mar 10	38.54000 +0.00	38.54	38.00	38.54	94
16 Mar 10	38.54000 +0.00	38.54	38.54	38.54	10
15 Mar 10	38.54000 +0.34	38.54	38.54	38.54	80
12 Mar 10	38.20000 -0.35	38.54	38.20	38.54	29
11 Mar 10	38.54990 +0.00	38.55	38.55	38.55	10
10 Mar 10	38.54990 +0.35	38.55	38.55	38.55	10
09 Mar 10	38.20000 -0.35	38.55	38.20	38.55	118
08 Mar 10	38.54990 +0.00	38.55	38.55	38.55	5
05 Mar 10	38.54990 +0.00	38.55	38.55	38.55	10
04 Mar 10	38.54990 +0.00	38.55	38.55	38.55	10
03 Mar 10	38.54990 +0.00	38.55	37.70	38.55	24
02 Mar 10	38.54990 -0.05	38.58	37.70	38.58	250
26 Feb 10	38.60000 +0.90	38.60	38.60	38.60	10
25 Feb 10	37.70000 +0.00	38.70	37.50	38.70	340
24 Feb 10	37.70000 -0.90	38.50	37.70	38.50	79
23 Feb 10	38.60000 +0.10	38.60	38.60	38.60	10
22 Feb 10	38.50000 -0.09	38.60	37.70	38.60	99
19 Feb 10	38.59000 +0.00	38.59	38.59	38.59	10
18 Feb 10	38.59000 +0.00	38.59	38.59	38.59	10
17 Feb 10	38.59000 +0.70	38.60	37.50	38.60	188
16 Feb 10	37.89000 +0.19	37.89	37.70	37.70	20
15 Feb 10	37.70000 +0.00	37.70	37.70	37.70	9
12 Feb 10	37.70000 +0.00	37.70	37.70	37.70	11
11 Feb 10	37.70000 +0.20	38.97	37.70	38.97	20
10 Feb 10	37.50000 -0.48	37.99	37.50	37.99	269
09 Feb 10	37.97990 -0.41	38.98	37.50	38.98	228
08 Feb 10	38.39000 +0.88	38.39	38.39	38.39	10
05 Feb 10	37.50990 -1.52	39.00	37.51	39.00	511
04 Feb 10	39.03000 +0.86	39.03	39.03	39.03	127
03 Feb 10	38.16990 +0.47	38.99	38.17	38.99	61
02 Feb 10	37.70000 +0.00	37.70	37.70	37.70	96
01 Feb 10	37.70000 +0.00	37.70	37.70	37.70	5
29 Jan 10	37.70000 +0.00	37.70	37.70	37.70	99
28 Jan 10	37.70000 +0.20	37.70	37.70	37.70	2
27 Jan 10	37.50000 +0.24	37.70	37.50	37.70	265
26 Jan 10	37.26000 -0.30	38.80	37.26	38.80	66
25 Jan 10	37.56000 -0.28	38.80	37.56	38.80	78
22 Jan 10	37.84000 -0.91	38.65	37.84	38.45	684
21 Jan 10	38.75000 -0.05	38.75	38.75	38.75	10
20 Jan 10	38.80000 +0.00	38.80	38.80	38.80	10
19 Jan 10	38.80000 +0.00	38.80	38.80	38.80	10
18 Jan 10	38.80000 -0.19	38.80	38.80	38.80	10
15 Jan 10	38.99000 +0.00	38.99	38.01	38.99	112
14 Jan 10	38.99000 +0.00	38.99	38.99	38.99	5
13 Jan 10	38.99000 +0.00	38.99	38.01	38.99	90
12 Jan 10	38.99000 +0.04	38.99	38.99	38.99	5
11 Jan 10	38.95000 -0.03	38.95	38.01	38.01	120
08 Jan 10	38.98000 -0.01	38.99	37.56	38.99	193
07 Jan 10	38.99000 +0.09	38.99	37.90	37.90	119
06 Jan 10	38.90000 +0.97	38.90	38.90	38.90	10
05 Jan 10	37.93000 +0.01	37.93	37.92	37.92	127
04 Jan 10	37.92000 +0.00	37.93	36.41	37.93	544
31 Dec 09	37.92000 +0.42	37.92	37.00	37.92	114
30 Dec 09	37.50000 +0.01	37.50	37.00	37.40	149
29 Dec 09	37.48990 +0.00	37.49	37.49	37.49	5
28 Dec 09	37.48990 +0.00	37.50	36.40	37.50	463

Foncière Inéa SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	31.40000 +0.10	31.40	31.10	31.30	211
19 Oct 26	31.30000 -0.10	31.30	30.90	31.00	737
16 Oct 26	31.40000 +0.10	31.40	31.10	31.30	245
15 Oct 26	31.30000 +0.40	31.40	30.90	30.90	100
14 Oct 26	30.90000 +0.00	31.00	30.90	30.90	385
13 Oct 26	30.90000 -0.30	31.20	30.90	31.20	69
12 Oct 26	31.20000 +0.10	31.20	31.00	31.10	127
09 Oct 26	31.10000 +0.10	31.30	31.00	31.00	96
08 Oct 26	31.00000 +0.00	31.40	31.00	31.00	1,763
07 Oct 26	31.00000 -0.40	31.30	31.00	31.30	1,090
06 Oct 26	31.40000 -0.10	31.50	31.00	31.40	173
05 Oct 26	31.50000 -0.20	31.70	31.00	31.70	959
02 Oct 26	31.70000 +0.30	31.70	31.20	31.30	369
01 Oct 26	31.40000 -0.30	31.60	31.00	31.60	1,721
30 Sep 26	31.70000 +0.00	31.70	31.30	31.70	167
29 Sep 26	31.70000 +0.00	31.80	31.50	31.60	107
28 Sep 26	31.70000 +0.00	31.80	31.50	31.60	428
25 Sep 26	31.70000 +0.00	31.70	31.30	31.60	92
24 Sep 26	31.70000 -0.10	31.80	31.50	31.80	108
23 Sep 26	31.80000 +0.20	31.80	31.50	31.60	284
22 Sep 26	31.60000 -0.10	31.60	31.60	31.60	51
21 Sep 26	31.70000 +0.10	31.70	31.10	31.60	402
18 Sep 26	31.60000 -0.10	31.70	31.00	31.70	299
17 Sep 26	31.70000 -0.10	31.80	31.10	31.80	1,322
16 Sep 26	31.80000 +0.00	31.80	31.80	31.80	5
15 Sep 26	31.80000 -0.10	31.90	31.30	31.90	425
14 Sep 26	31.90000 -0.10	31.90	31.90	31.90	52
11 Sep 26	32.00000 +0.10	32.00	31.50	31.90	52
10 Sep 26	31.90000 +0.00	31.90	31.50	31.70	166
09 Sep 26	31.90000 -0.20	32.10	31.90	32.10	86
08 Sep 26	32.10000 +0.00	32.20	31.50	32.00	382
07 Sep 26	32.10000 -0.20	32.50	31.20	32.30	1,428
04 Sep 26	32.30000 -0.50	32.80	31.90	32.80	694
03 Sep 26	32.80000 +0.00	32.90	32.70	32.80	69
02 Sep 26	32.80000 +0.10	32.80	32.60	32.70	152
01 Sep 26	32.70000 -0.10	32.80	32.50	32.80	104
31 Aug 26	32.80000 +0.00	32.80	32.80	32.80	9
28 Aug 26	32.80000 +0.10	32.80	32.60	32.70	504
27 Aug 26	32.70000 -0.20	32.90	32.60	32.70	193
26 Aug 26	32.90000 -0.10	33.00	32.40	33.00	360
25 Aug 26	33.00000 +0.00	33.00	32.80	32.90	170
24 Aug 26	33.00000 +0.80	33.00	32.20	32.20	325
21 Aug 26	32.20000 +0.30	32.30	31.90	31.90	316
20 Aug 26	31.90000 -0.40	32.20	31.90	32.20	85
19 Aug 26	32.30000 -0.20	33.00	31.40	32.50	1,818
18 Aug 26	32.50000 +0.00	32.70	32.50	32.50	14
17 Aug 26	32.50000 -0.10	32.80	32.50	32.60	165
14 Aug 26	32.60000 +0.00	32.60	32.60	32.60	44
13 Aug 26	32.60000 -0.20	32.70	32.50	32.50	396
12 Aug 26	32.80000 +0.00	32.80	32.50	32.80	103
11 Aug 26	32.80000 +0.00	32.80	32.70	32.80	32
10 Aug 26	32.80000 +0.10	32.80	32.50	32.50	304
07 Aug 26	32.70000 -0.30	32.90	32.50	32.90	480
06 Aug 26	33.00000 +0.00	33.10	32.80	32.80	140
05 Aug 26	33.00000 +0.00	33.00	32.50	32.80	143
04 Aug 26	33.00000 -0.20	33.20	32.00	33.20	1,472
03 Aug 26	33.20000 +0.00	33.20	33.10	33.20	143
31 Jul 26	33.20000 +0.00	33.20	33.00	33.20	84
30 Jul 26	33.20000 +0.10	33.20	33.10	33.10	26
29 Jul 26	33.10000 +0.00	33.10	33.10	33.10	1
28 Jul 26	33.10000 +0.00	33.20	32.90	33.10	82
27 Jul 26	33.10000 -0.10	33.20	32.90	33.20	146
24 Jul 26	33.20000 -0.10	33.80	33.10	33.30	815
23 Jul 26	33.30000 +0.00	33.40	32.80	33.30	285
22 Jul 26	33.30000 +0.00	33.30	33.30	33.30	5
21 Jul 26	33.30000 -0.20	33.70	33.30	33.50	144
20 Jul 26	33.50000 +0.90	33.80	32.40	32.40	529
17 Jul 26	32.60000 +0.00	33.00	32.60	32.60	316
16 Jul 26	32.60000 +0.10	32.80	32.50	32.50	133
15 Jul 26	32.50000 +0.00	32.50	32.50	32.50	2
14 Jul 26	32.50000 +0.00	32.50	32.50	32.50	12
13 Jul 26	32.50000 -0.50	32.90	32.30	32.90	221
10 Jul 26	33.00000 -0.30	33.70	32.70	33.30	228
09 Jul 26	33.30000 -0.30	33.40	32.90	33.00	124
08 Jul 26	33.60000 +0.60	33.60	33.00	33.00	77
07 Jul 26	33.00000 -0.10	33.10	33.00	33.10	64
06 Jul 26	33.10000 +0.60	33.10	32.70	32.70	490
03 Jul 26	32.50000 -0.10	32.70	32.50	32.60	63
02 Jul 26	32.60000 -0.20	32.70	32.30	32.70	141
01 Jul 26	32.80000 +0.10	32.80	32.10	32.50	558
30 Jun 26	32.70000 -0.10	33.00	31.70	32.80	1,515
29 Jun 26	32.80000 -0.10	32.80	32.80	32.80	11
26 Jun 26	32.90000 +0.20	32.90	32.70	32.70	13
25 Jun 26	32.70000 +0.10	32.70	32.70	32.70	34
24 Jun 26	32.60000 -0.20	32.80	32.60	32.60	172
23 Jun 26	32.80000 +0.00	32.80	32.70	32.70	17
22 Jun 26	32.80000 +0.00	32.80	32.60	32.80	52
19 Jun 26	32.80000 +0.00	33.00	32.30	32.80	439
18 Jun 26	32.80000 -0.20	32.90	32.30	32.90	796
17 Jun 26	33.00000 +0.10	33.00	32.90	32.90	122
16 Jun 26	32.90000 -0.10	32.90	32.80	32.90	371
15 Jun 26	33.00000 +0.00	33.00	32.80	33.00	138
12 Jun 26	33.00000 +0.00	33.00	32.90	32.90	94
11 Jun 26	33.00000 +0.00	33.00	32.60	32.80	577
10 Jun 26	33.00000 -0.10	33.10	32.80	33.10	581
09 Jun 26	33.10000 +0.00	33.10	32.70	33.10	377
08 Jun 26	33.10000 +0.20	33.10	32.70	32.80	375
05 Jun 26	32.90000 -0.10	33.00	32.80	33.00	309
04 Jun 26	33.00000 +0.00	33.00	32.70	33.00	548
03 Jun 26	33.00000 -0.30	33.30	33.00	33.30	409
02 Jun 26	33.30000 +0.10	33.70	33.20	33.20	106
01 Jun 26	33.20000 -1.30	34.40	33.20	34.40	843
29 May 26	34.50000 -0.20	34.70	33.70	34.60	666
28 May 26	34.70000 -0.10	35.00	34.70	34.90	169
27 May 26	34.80000 -0.40	35.00	33.50	33.50	2,517
26 May 26	35.20000 -1.10	36.90	33.60	33.60	2,910
25 May 26	36.30000 +0.60	36.90	35.70	36.00	1,802
22 May 26	35.70000 +0.10	35.70	35.60	35.60	868
21 May 26	35.60000 +0.00	35.70	35.60	35.70	1,030
20 May 26	35.60000 +0.20	35.70	35.40	35.40	1,528
19 May 26	35.40000 +0.40	35.60	34.90	35.20	6,919
18 May 26	35.00000 +0.00	35.20	34.80	35.20	731
15 May 26	35.00000 -0.20	35.20	35.00	35.20	33
14 May 26	35.20000 +0.20	35.30	35.20	35.30	250
13 May 26	35.00000 +0.00	35.10	34.80	34.80	210
12 May 26	35.00000 +0.00	35.00	34.80	35.00	158
11 May 26	35.00000 +0.20	35.00	34.80	34.80	197
08 May 26	34.80000 -0.20	35.00	34.80	35.00	1,656
07 May 26	35.00000 -0.10	35.10	34.90	35.10	147
06 May 26	35.10000 +0.10	35.10	34.70	35.00	171
05 May 26	35.00000 +0.00	35.00	34.70	34.90	113
04 May 26	35.00000 +0.00	35.00	34.60	35.00	415
30 Apr 26	35.00000 +0.00	35.00	34.80	34.80	20
29 Apr 26	35.00000 +0.00	35.10	34.50	35.10	353
28 Apr 26	35.00000 +0.00	35.00	35.00	35.00	301
27 Apr 26	35.00000 +0.00	35.30	35.00	35.00	58
24 Apr 26	35.00000 +0.00	35.00	35.00	35.00	55
23 Apr 26	35.00000 +0.10	35.00	34.60	35.00	102
22 Apr 26	34.90000 +0.20	35.00	34.60	34.90	289
21 Apr 26	34.70000 +0.30	34.90	34.50	34.50	225
20 Apr 26	34.40000 +0.40	34.70	34.00	34.00	125
17 Apr 26	34.00000 -0.30	34.70	34.00	34.70	270
16 Apr 26	34.30000 +0.20	34.30	34.00	34.20	367
15 Apr 26	34.10000 -0.50	34.60	33.60	34.60	796
14 Apr 26	34.60000 +0.00	34.80	34.60	34.60	35
13 Apr 26	34.60000 -0.10	34.90	34.20	34.70	802
10 Apr 26	34.70000 -0.30	35.30	34.70	35.00	116
09 Apr 26	35.00000 +0.00	35.00	34.70	35.00	122
08 Apr 26	35.00000 +0.10	35.00	35.00	35.00	205
07 Apr 26	34.90000 -0.10	35.00	34.90	35.00	159
02 Apr 26	35.00000 +0.10	35.00	34.40	34.80	360
01 Apr 26	34.90000 +0.10	34.90	34.60	34.80	691
31 Mar 26	34.80000 +0.30	34.80	34.40	34.80	551
30 Mar 26	34.50000 -0.20	34.80	34.20	34.70	564
27 Mar 26	34.70000 +0.00	34.90	34.50	34.70	208
26 Mar 26	34.70000 +0.00	34.80	34.30	34.70	570
25 Mar 26	34.70000 +0.00	34.80	34.70	34.70	89
24 Mar 26	34.70000 +0.20	34.70	34.50	34.50	465
23 Mar 26	34.50000 +0.00	34.80	34.00	34.50	344
20 Mar 26	34.50000 -0.20	34.70	34.00	34.10	451
19 Mar 26	34.70000 -0.10	34.80	34.10	34.60	277
18 Mar 26	34.80000 +0.00	34.80	34.40	34.80	451
17 Mar 26	34.80000 +0.00	34.80	34.70	34.80	29
16 Mar 26	34.80000 +0.00	34.90	34.20	34.20	538
13 Mar 26	34.80000 +0.00	34.90	34.50	34.70	152
12 Mar 26	34.80000 +0.30	34.80	34.30	34.60	332
11 Mar 26	34.50000 +0.00	34.50	34.30	34.40	96
10 Mar 26	34.50000 +0.20	34.60	34.30	34.60	36
09 Mar 26	34.30000 -0.40	34.60	33.80	34.60	667
06 Mar 26	34.70000 -0.10	34.90	34.30	34.80	567
05 Mar 26	34.80000 +0.30	34.90	34.00	34.50	1,283
04 Mar 26	34.50000 +0.00	34.50	34.10	34.50	355
03 Mar 26	34.50000 -0.50	35.00	34.10	35.00	510
02 Mar 26	35.00000 +0.00	35.00	34.50	35.00	471
27 Feb 26	35.00000 +0.10	35.00	34.80	34.80	220
26 Feb 26	34.90000 +0.00	35.00	34.80	34.80	465
25 Feb 26	34.90000 +0.20	35.00	34.70	34.80	316
24 Feb 26	34.70000 +0.20	34.70	34.00	34.30	985
23 Feb 26	34.50000 +0.10	34.50	34.00	34.40	614
20 Feb 26	34.40000 +0.10	34.40	33.80	34.20	282
19 Feb 26	34.30000 +0.10	34.30	34.00	34.10	359
18 Feb 26	34.20000 +0.00	34.30	33.70	34.10	524
17 Feb 26	34.20000 +0.50	34.20	33.90	34.00	322
16 Feb 26	33.70000 -0.20	34.00	33.70	33.90	291
13 Feb 26	33.90000 -0.10	34.00	33.40	34.00	396
12 Feb 26	34.00000 +0.00	34.00	33.70	34.00	225
11 Feb 26	34.00000 +0.10	34.00	33.80	33.80	119
10 Feb 26	33.90000 +0.00	34.00	33.80	34.00	319
09 Feb 26	33.90000 -0.10	34.40	33.70	34.40	436
06 Feb 26	34.00000 +0.00	34.00	33.70	34.00	337
05 Feb 26	34.00000 +0.00	34.10	33.80	34.10	336
04 Feb 26	34.00000 +0.20	34.10	33.80	33.80	30
03 Feb 26	33.80000 -0.50	34.40	33.70	34.30	796
02 Feb 26	34.30000 +0.30	34.30	33.80	34.00	155
30 Jan 26	34.00000 +0.00	34.00	33.90	34.00	42
29 Jan 26	34.00000 +0.00	34.00	33.70	34.00	509
28 Jan 26	34.00000 -0.20	34.10	33.70	34.00	179
27 Jan 26	34.20000 +0.10	34.30	33.70	34.00	500
26 Jan 26	34.10000 +0.10	34.20	33.70	34.20	210
23 Jan 26	34.00000 -0.30	34.20	33.60	34.20	534
22 Jan 26	34.30000 +0.10	34.30	33.70	34.30	429
21 Jan 26	34.20000 +0.00	34.30	33.60	34.10	275
20 Jan 26	34.20000 +0.20	34.30	33.60	34.00	621
19 Jan 26	34.00000 +0.00	34.00	33.90	33.90	82
16 Jan 26	34.00000 +0.00	34.00	34.00	34.00	40
15 Jan 26	34.00000 +0.00	34.00	33.90	34.00	166
14 Jan 26	34.00000 +0.00	34.00	33.90	33.90	109
13 Jan 26	34.00000 +0.00	34.00	33.80	33.90	94
12 Jan 26	34.00000 +0.00	34.00	33.50	33.80	1,013
09 Jan 26	34.00000 +0.00	34.00	33.40	34.00	796
08 Jan 26	34.00000 +0.00	34.00	33.80	33.80	45
07 Jan 26	34.00000 +0.00	34.00	33.40	33.90	361
06 Jan 26	34.00000 +0.00	34.00	33.40	33.50	715
05 Jan 26	34.00000 +0.10	34.00	33.50	33.90	897
02 Jan 26	33.90000 -0.30	34.20	33.40	34.20	660
31 Dec 25	34.20000 +0.80	34.20	33.40	33.40	978
30 Dec 25	33.40000 +0.10	33.40	33.00	33.30	695
29 Dec 25	33.30000 +0.00	33.40	33.10	33.20	222
24 Dec 25	33.30000 -0.20	33.30	32.70	33.30	463
23 Dec 25	33.50000 -0.50	33.70	33.10	33.40	430
22 Dec 25	34.00000 +0.60	34.00	32.90	34.00	847
19 Dec 25	33.40000 -0.60	34.40	33.00	34.40	1,519
18 Dec 25	34.00000 +0.40	34.00	33.10	33.60	425
17 Dec 25	33.60000 +0.30	33.60	32.80	32.80	1,294
16 Dec 25	33.30000 +0.00	33.30	32.50	33.30	776
15 Dec 25	33.30000 +0.10	33.30	33.10	33.10	294
12 Dec 25	33.20000 +0.00	33.20	32.50	33.20	301
11 Dec 25	33.20000 +0.20	33.20	32.90	33.20	283
10 Dec 25	33.00000 +0.20	33.20	32.50	33.20	362
09 Dec 25	32.80000 -0.40	33.20	32.70	33.10	297
08 Dec 25	33.20000 -0.20	33.30	32.50	33.00	388
05 Dec 25	33.40000 +0.40	33.40	33.10	33.20	282
04 Dec 25	33.00000 -0.10	33.10	32.40	33.00	343
03 Dec 25	33.10000 +0.30	33.10	32.70	32.80	1,086
02 Dec 25	32.80000 +0.30	32.80	32.40	32.40	195
01 Dec 25	32.50000 +0.00	32.50	32.30	32.40	160
28 Nov 25	32.50000 +0.00	32.70	32.10	32.50	163
27 Nov 25	32.50000 +0.30	32.50	31.40	32.20	1,100
26 Nov 25	32.20000 +0.00	32.50	31.60	32.50	1,009
25 Nov 25	32.20000 -0.60	32.60	31.80	32.60	2,109
24 Nov 25	32.80000 +0.00	32.80	32.30	32.70	755
21 Nov 25	32.80000 +0.40	32.80	32.40	32.40	242
20 Nov 25	32.40000 -0.40	32.80	32.40	32.80	520
19 Nov 25	32.80000 +0.20	32.80	32.50	32.60	254
18 Nov 25	32.60000 +0.00	32.60	32.30	32.60	63
17 Nov 25	32.60000 +0.00	32.60	32.60	32.60	2
14 Nov 25	32.60000 -0.20	32.80	32.40	32.80	314
13 Nov 25	32.80000 +0.50	33.30	32.30	32.30	770
12 Nov 25	32.30000 +0.20	32.30	32.10	32.10	920
11 Nov 25	32.10000 +0.20	32.10	31.90	31.90	108
10 Nov 25	31.90000 -0.10	32.00	31.90	32.00	206
07 Nov 25	32.00000 +0.00	32.00	31.70	32.00	394
06 Nov 25	32.00000 +0.10	32.00	31.70	32.00	202
05 Nov 25	31.90000 +0.00	32.00	31.40	31.90	388
04 Nov 25	31.90000 -0.20	31.90	31.80	31.90	35
03 Nov 25	32.10000 +0.10	32.10	31.80	32.00	828
31 Oct 25	32.00000 +0.00	32.20	31.70	32.00	329
30 Oct 25	32.00000 +0.00	32.00	32.00	32.00	304
29 Oct 25	32.00000 +0.00	32.20	31.90	32.00	363
28 Oct 25	32.00000 +0.10	32.20	31.90	31.90	541
27 Oct 25	31.90000 +0.60	32.00	31.20	31.20	919
24 Oct 25	31.30000 -0.60	32.10	31.30	31.50	917
23 Oct 25	31.90000 +0.00	32.30	31.50	32.30	1,079
22 Oct 25	31.90000 -0.40	32.30	31.80	32.30	603
21 Oct 25	32.30000 +0.10	32.30	32.10	32.20	323
20 Oct 25	32.20000 +0.00	32.20	32.00	32.20	269
17 Oct 25	32.20000 -0.10	32.20	31.90	32.00	758
16 Oct 25	32.30000 +0.00	32.30	32.20	32.20	50
15 Oct 25	32.30000 +0.00	32.30	32.00	32.30	325
14 Oct 25	32.30000 +1.00	32.50	31.40	31.40	2,038
13 Oct 25	31.30000 +0.00	31.30	31.00	31.30	473
10 Oct 25	31.30000 +0.00	31.70	31.30	31.30	446
09 Oct 25	31.30000 +0.80	31.60	30.50	30.50	3,676
08 Oct 25	30.50000 -0.10	30.90	30.30	30.60	1,634
07 Oct 25	30.60000 -0.20	30.70	30.20	30.30	624
06 Oct 25	30.80000 +0.00	31.00	30.40	31.00	2,019
03 Oct 25	30.80000 +0.60	31.60	30.70	31.00	3,096
02 Oct 25	30.20000 -1.80	32.00	30.20	32.00	5,388
01 Oct 25	32.00000 +0.00	32.10	31.60	31.60	138
30 Sep 25	32.00000 +0.00	32.00	31.80	32.00	1,415
29 Sep 25	32.00000 +0.10	32.10	31.70	32.10	681
26 Sep 25	31.90000 +0.10	32.20	31.90	31.90	719
25 Sep 25	31.80000 +0.10	31.80	31.60	31.70	2,890
24 Sep 25	31.70000 -0.10	31.80	31.40	31.70	668
23 Sep 25	31.80000 +0.20	32.50	31.70	31.70	2,162
22 Sep 25	31.60000 -0.10	31.70	31.20	31.70	2,149
19 Sep 25	31.70000 -0.60	32.60	31.70	32.30	2,083
18 Sep 25	32.30000 -0.10	32.60	32.20	32.40	503
17 Sep 25	32.40000 -0.10	32.50	32.20	32.50	665
16 Sep 25	32.50000 -0.40	32.90	32.10	32.80	1,270
15 Sep 25	32.90000 +0.30	33.10	32.60	32.60	555
12 Sep 25	32.60000 -0.20	32.80	32.40	32.80	598
11 Sep 25	32.80000 +0.00	33.10	32.40	32.80	1,662
10 Sep 25	32.80000 +0.10	32.80	32.70	32.70	163
09 Sep 25	32.70000 +0.00	32.80	32.40	32.40	617
08 Sep 25	32.70000 +0.50	32.80	32.20	32.20	634
05 Sep 25	32.20000 +0.00	32.30	32.00	32.20	856
04 Sep 25	32.20000 -0.10	32.30	32.10	32.30	48
03 Sep 25	32.30000 -0.40	32.60	32.20	32.60	363
02 Sep 25	32.70000 -0.10	32.80	32.30	32.80	183
01 Sep 25	32.80000 +0.00	32.90	32.30	32.80	466
29 Aug 25	32.80000 -0.20	33.10	32.70	33.10	500
28 Aug 25	33.00000 +0.00	33.20	33.00	33.00	277
27 Aug 25	33.00000 +0.00	33.00	32.90	32.90	646
26 Aug 25	33.00000 -1.00	34.00	32.70	34.00	1,596
25 Aug 25	34.00000 +0.00	34.00	33.90	34.00	511
22 Aug 25	34.00000 +0.00	34.10	33.80	33.80	48
21 Aug 25	34.00000 +0.00	34.30	32.60	34.00	2,178
20 Aug 25	34.00000 -0.40	34.50	34.00	34.40	408
19 Aug 25	34.40000 +0.00	34.40	34.40	34.40	4
18 Aug 25	34.40000 +0.00	34.40	34.40	34.40	35
15 Aug 25	34.40000 +0.00	34.50	34.40	34.40	43
14 Aug 25	34.40000 +0.00	34.50	33.90	34.40	413
13 Aug 25	34.40000 +0.20	34.40	34.10	34.20	310
12 Aug 25	34.20000 +0.00	34.20	34.00	34.20	51
11 Aug 25	34.20000 +0.30	34.20	33.90	33.90	25
08 Aug 25	33.90000 -0.50	34.20	33.70	33.90	891
07 Aug 25	34.40000 -0.20	34.60	34.40	34.60	24
06 Aug 25	34.60000 +0.10	34.60	34.40	34.40	172
05 Aug 25	34.50000 -0.50	34.50	34.50	34.50	577
04 Aug 25	35.00000 +0.40	35.00	34.30	34.60	639
01 Aug 25	34.60000 +0.10	34.60	34.50	34.50	334
31 Jul 25	34.50000 +0.10	34.50	34.30	34.40	356
30 Jul 25	34.40000 +0.20	34.40	34.00	34.20	557
29 Jul 25	34.20000 -0.20	34.40	33.90	34.40	646
28 Jul 25	34.40000 +0.00	34.50	34.20	34.40	668
25 Jul 25	34.40000 -0.10	34.50	34.00	34.40	502
24 Jul 25	34.50000 +0.60	34.50	34.10	34.20	278
23 Jul 25	33.90000 -0.30	34.30	33.70	34.30	513
22 Jul 25	34.20000 +0.20	34.50	33.80	34.00	694
21 Jul 25	34.00000 -0.20	34.20	33.80	33.90	315
18 Jul 25	34.20000 +0.30	34.20	33.70	33.90	150
17 Jul 25	33.90000 +0.40	33.90	32.90	32.90	1,452
16 Jul 25	33.50000 -1.00	34.50	33.30	34.40	829
15 Jul 25	34.50000 +0.00	34.50	34.30	34.50	216
14 Jul 25	34.50000 -0.20	34.70	34.50	34.70	149
11 Jul 25	34.70000 -0.20	35.50	34.50	35.50	269
10 Jul 25	34.90000 +0.00	35.10	34.90	34.90	153
09 Jul 25	34.90000 -0.10	35.30	34.60	35.00	574
08 Jul 25	35.00000 +0.10	35.00	34.90	34.90	73
07 Jul 25	34.90000 +0.00	35.00	34.90	34.90	52
04 Jul 25	34.90000 -0.10	35.00	34.60	35.00	341
03 Jul 25	35.00000 +0.00	35.00	35.00	35.00	41
02 Jul 25	35.00000 +0.30	35.00	34.70	34.70	128
01 Jul 25	34.70000 +0.00	34.80	34.60	34.70	91
30 Jun 25	34.70000 -0.20	34.80	34.50	34.80	283
27 Jun 25	34.90000 +0.40	34.90	34.40	34.50	70
26 Jun 25	34.50000 -0.70	35.30	34.50	35.20	169
25 Jun 25	35.20000 -0.30	35.70	35.10	35.70	228
24 Jun 25	35.50000 +0.00	35.80	35.50	35.50	575
23 Jun 25	35.50000 +0.40	35.70	34.90	35.20	913
20 Jun 25	35.10000 +0.30	35.10	34.80	34.80	382
19 Jun 25	34.80000 +0.00	34.90	34.70	34.80	251
18 Jun 25	34.80000 +0.00	34.90	34.70	34.80	388
17 Jun 25	34.80000 +0.00	34.80	33.10	33.40	2,447
16 Jun 25	34.80000 -0.70	35.60	34.70	35.00	717
13 Jun 25	35.50000 -0.50	36.00	35.50	36.00	233
12 Jun 25	36.00000 +0.10	36.10	35.50	35.90	1,186
11 Jun 25	35.90000 +0.60	36.00	35.20	35.20	420
10 Jun 25	35.30000 -0.10	35.40	35.10	35.30	723
09 Jun 25	35.40000 -1.60	35.40	34.30	34.30	1,253
06 Jun 25	37.00000 +0.00	37.50	37.00	37.20	2,058
05 Jun 25	37.00000 -0.20	37.50	36.90	37.20	2,355
04 Jun 25	37.20000 -0.20	37.90	36.90	37.60	2,933
03 Jun 25	37.40000 +0.10	38.20	37.40	37.50	1,574
02 Jun 25	37.30000 +0.30	37.50	37.20	37.20	1,007
30 May 25	37.00000 +0.10	37.40	36.90	36.90	323
29 May 25	36.90000 +0.00	37.30	36.80	37.30	258
28 May 25	36.90000 -0.30	37.40	36.90	37.20	142
27 May 25	37.20000 +0.20	37.30	36.90	37.00	491
26 May 25	37.00000 +0.40	37.00	36.60	36.60	349
23 May 25	36.60000 +0.20	37.50	36.20	36.80	658
22 May 25	36.40000 +0.10	36.80	36.40	36.80	353
21 May 25	36.30000 +0.70	36.90	35.50	35.60	2,969
20 May 25	35.60000 +0.30	35.60	35.30	35.30	356
19 May 25	35.30000 +0.20	35.30	35.20	35.20	267
16 May 25	35.10000 -0.10	35.30	35.10	35.20	315
15 May 25	35.20000 +0.60	35.20	34.60	34.60	292
14 May 25	34.60000 +0.10	34.70	34.40	34.70	129
13 May 25	34.50000 +0.00	34.80	34.50	34.70	32
12 May 25	34.50000 -1.10	35.40	34.50	35.30	1,177
09 May 25	35.60000 -0.30	35.90	35.40	35.90	486
08 May 25	35.90000 -0.30	36.00	35.30	35.70	487
07 May 25	36.20000 +0.20	36.30	36.10	36.20	252
06 May 25	36.00000 +0.30	36.00	35.60	35.60	288
05 May 25	35.70000 -0.30	36.20	34.80	36.00	816
02 May 25	36.00000 +0.30	36.70	36.00	36.00	613
30 Apr 25	35.70000 -0.10	35.80	35.70	35.80	88
29 Apr 25	35.80000 +0.30	36.00	35.50	35.50	1,090
28 Apr 25	35.50000 +0.10	35.60	35.40	35.60	1,093
25 Apr 25	35.40000 +0.10	35.90	35.30	35.30	852
24 Apr 25	35.30000 +0.30	35.30	34.90	35.00	150
23 Apr 25	35.00000 +0.10	35.20	34.80	34.90	401
22 Apr 25	34.90000 -0.20	35.10	34.90	35.10	339
17 Apr 25	35.10000 +0.00	35.10	34.90	35.10	187
16 Apr 25	35.10000 +0.80	35.10	34.10	34.30	208
15 Apr 25	34.30000 -0.20	34.50	34.00	34.50	195
14 Apr 25	34.50000 +0.30	34.50	34.20	34.40	165
11 Apr 25	34.20000 +0.10	34.20	34.10	34.10	273
10 Apr 25	34.10000 +1.00	34.10	33.80	33.90	268
09 Apr 25	33.10000 +0.10	33.40	32.80	33.00	374
08 Apr 25	33.00000 +0.00	33.70	33.00	33.00	71
07 Apr 25	33.00000 -1.10	33.90	33.00	33.90	1,568
04 Apr 25	34.10000 -0.80	35.00	33.70	34.90	1,415
03 Apr 25	34.90000 +0.10	35.10	34.10	34.80	500
02 Apr 25	34.80000 -0.20	35.00	34.50	35.00	320
01 Apr 25	35.00000 -0.10	35.20	34.90	35.10	118
31 Mar 25	35.10000 -0.20	35.40	35.10	35.30	902
28 Mar 25	35.30000 +0.00	35.40	35.30	35.30	431
27 Mar 25	35.30000 -0.60	35.90	35.30	35.90	2,149
26 Mar 25	35.90000 +0.10	35.90	35.70	35.80	243
25 Mar 25	35.80000 -0.20	36.00	35.70	35.90	2,703
24 Mar 25	36.00000 +1.00	36.00	35.10	35.60	2,105
21 Mar 25	35.00000 +0.00	35.60	34.90	35.00	921
20 Mar 25	35.00000 -0.10	35.10	35.00	35.10	243
19 Mar 25	35.10000 +0.60	35.10	34.70	34.90	854
18 Mar 25	34.50000 +0.30	34.90	34.20	34.20	498
17 Mar 25	34.20000 +0.20	34.20	33.70	34.00	316
14 Mar 25	34.00000 -0.20	34.20	34.00	34.20	1,122
13 Mar 25	34.20000 +0.30	34.20	33.90	33.90	171
12 Mar 25	33.90000 +0.00	33.90	33.20	33.90	499
11 Mar 25	33.90000 +0.40	34.20	33.60	33.70	873
10 Mar 25	33.50000 +0.00	33.70	33.20	33.70	177
07 Mar 25	33.50000 -0.50	33.90	33.10	33.90	453
06 Mar 25	34.00000 -0.20	34.20	33.60	34.20	632
05 Mar 25	34.20000 +0.10	34.20	34.00	34.00	846
04 Mar 25	34.10000 +0.10	34.20	34.00	34.00	894
03 Mar 25	34.00000 -0.20	34.20	34.00	34.20	520,559
28 Feb 25	34.20000 +0.10	34.30	34.00	34.00	378
27 Feb 25	34.10000 -0.20	34.40	33.90	34.30	190
26 Feb 25	34.30000 +1.00	34.80	33.00	33.40	2,876
25 Feb 25	33.30000 +0.60	33.30	32.70	32.80	346
24 Feb 25	32.70000 -0.40	33.30	32.70	33.10	409
21 Feb 25	33.10000 +0.20	33.20	32.60	32.80	611
20 Feb 25	32.90000 +0.80	33.10	32.10	32.10	505
19 Feb 25	32.10000 -0.30	32.50	32.10	32.40	542
18 Feb 25	32.40000 -0.10	32.50	32.10	32.50	202
17 Feb 25	32.50000 +0.00	32.60	32.20	32.50	486
14 Feb 25	32.50000 +0.20	33.10	32.20	32.30	1,055
13 Feb 25	32.30000 +0.10	32.80	32.30	32.80	793
12 Feb 25	32.20000 -1.60	34.30	32.00	33.80	4,331
11 Feb 25	33.80000 +0.40	34.20	33.60	33.60	720
10 Feb 25	33.40000 +0.10	33.40	33.20	33.30	67
07 Feb 25	33.30000 -0.10	33.40	32.90	33.40	88
06 Feb 25	33.40000 +0.10	33.50	33.30	33.30	49
05 Feb 25	33.30000 +0.00	33.30	33.30	33.30	55
04 Feb 25	33.30000 +0.20	33.40	33.10	33.10	45
03 Feb 25	33.10000 -0.30	33.40	32.80	33.40	250
31 Jan 25	33.40000 +0.30	33.40	33.00	33.10	170
30 Jan 25	33.10000 -0.10	33.20	33.00	33.20	86
29 Jan 25	33.20000 +0.00	33.20	33.20	33.20	16
28 Jan 25	33.20000 +0.20	33.30	32.90	32.90	291
27 Jan 25	33.00000 +0.00	33.00	32.50	32.90	623
24 Jan 25	33.00000 -0.20	33.20	32.70	33.20	2,326
23 Jan 25	33.20000 -0.50	33.70	32.50	33.70	1,243
22 Jan 25	33.70000 -0.30	34.40	33.20	34.00	523
21 Jan 25	34.00000 -0.20	34.20	33.60	34.20	119
20 Jan 25	34.20000 -0.40	34.60	33.90	34.60	285
17 Jan 25	34.60000 +0.40	34.60	34.10	34.20	56
16 Jan 25	34.20000 +0.30	34.60	33.20	33.90	996
15 Jan 25	33.90000 -0.20	33.90	33.20	33.80	830
14 Jan 25	34.10000 +0.60	34.10	33.80	33.80	770
13 Jan 25	33.50000 -0.70	33.80	33.10	33.10	1,257
10 Jan 25	34.20000 +0.40	34.40	33.70	33.80	323
09 Jan 25	33.80000 -0.10	33.90	33.00	33.70	281
08 Jan 25	33.90000 -0.20	34.20	33.00	33.80	978
07 Jan 25	34.10000 +1.00	34.20	33.00	33.10	360
06 Jan 25	33.10000 +0.00	33.60	32.60	33.10	867
03 Jan 25	33.10000 -0.30	33.40	32.80	33.40	239
02 Jan 25	33.40000 +0.40	33.90	33.10	33.90	365
31 Dec 24	33.00000 +1.10	33.10	32.20	32.20	1,317
30 Dec 24	31.90000 +0.60	32.00	31.30	31.30	665
27 Dec 24	31.30000 +0.00	31.40	31.20	31.30	637
24 Dec 24	31.30000 +0.00	31.30	31.30	31.30	118
23 Dec 24	31.30000 -0.10	31.50	31.30	31.50	189
20 Dec 24	31.40000 +0.10	31.40	31.00	31.00	434
19 Dec 24	31.30000 -0.60	31.90	30.90	31.90	1,303
18 Dec 24	31.90000 +0.00	31.90	31.50	31.90	128
17 Dec 24	31.90000 +0.00	31.90	31.50	31.90	682
16 Dec 24	31.90000 -0.10	32.00	31.60	32.00	530
13 Dec 24	32.00000 +0.00	32.00	31.50	32.00	218
12 Dec 24	32.00000 +0.10	32.10	31.60	31.90	347
11 Dec 24	31.90000 -0.30	32.20	31.40	32.20	1,772
10 Dec 24	32.20000 -0.30	32.50	31.60	32.50	829
09 Dec 24	32.50000 +1.00	32.50	31.60	31.60	1,525
06 Dec 24	31.50000 -0.10	31.60	31.10	31.50	495
05 Dec 24	31.60000 +0.50	31.60	31.10	31.10	291
04 Dec 24	31.10000 +0.30	31.50	30.80	31.00	1,081
03 Dec 24	30.80000 -0.20	31.00	30.00	30.40	1,543
02 Dec 24	31.00000 -0.80	31.60	31.00	31.60	588
29 Nov 24	31.80000 -0.10	31.90	31.30	31.90	640
28 Nov 24	31.90000 +0.50	31.90	31.20	31.40	278
27 Nov 24	31.40000 -0.20	31.70	31.20	31.20	197
26 Nov 24	31.60000 +0.20	31.60	31.00	31.40	223
25 Nov 24	31.40000 -0.50	31.90	31.20	31.20	789
22 Nov 24	31.90000 +0.90	31.90	31.00	31.00	930
21 Nov 24	31.00000 +0.10	31.10	30.90	30.90	438
20 Nov 24	30.90000 +0.00	31.00	30.50	30.80	184
19 Nov 24	30.90000 -0.40	31.40	30.20	31.30	1,554
18 Nov 24	31.30000 +0.30	31.40	31.00	31.00	467
15 Nov 24	31.00000 +0.00	31.20	30.80	31.00	336
14 Nov 24	31.00000 +0.00	31.40	31.00	31.00	251
13 Nov 24	31.00000 +0.10	31.80	30.90	30.90	482
12 Nov 24	30.90000 +0.00	31.00	30.80	31.00	457
11 Nov 24	30.90000 +0.00	30.90	30.80	30.90	378
08 Nov 24	30.90000 -0.20	31.00	30.80	30.90	1,270
07 Nov 24	31.10000 +0.40	31.10	30.40	30.70	1,752
06 Nov 24	30.70000 +0.20	30.70	30.50	30.50	372
05 Nov 24	30.50000 +0.00	30.70	30.20	30.50	452
04 Nov 24	30.50000 -0.20	30.70	29.50	30.70	2,858
01 Nov 24	30.70000 +0.00	30.80	30.60	30.80	425
31 Oct 24	30.70000 -0.10	31.00	30.70	31.00	849
30 Oct 24	30.80000 -0.30	31.00	30.80	30.90	119
29 Oct 24	31.10000 +0.30	31.10	30.80	30.80	125
28 Oct 24	30.80000 -0.10	30.90	30.80	30.90	550
25 Oct 24	30.90000 +0.10	31.00	30.60	31.00	528
24 Oct 24	30.80000 +0.00	31.00	30.80	30.80	1,192
23 Oct 24	30.80000 -0.10	31.00	30.60	30.90	1,196
22 Oct 24	30.90000 +0.10	31.20	30.60	31.20	280
21 Oct 24	30.80000 +0.00	31.50	30.30	31.20	2,740
18 Oct 24	30.80000 -0.50	31.30	30.80	31.30	1,191
17 Oct 24	31.30000 +0.40	31.30	30.90	30.90	620
16 Oct 24	30.90000 +0.00	31.10	30.90	30.90	1,645
15 Oct 24	30.90000 +0.00	31.10	30.50	31.00	1,290
14 Oct 24	30.90000 +0.20	31.10	30.90	31.10	514
11 Oct 24	30.70000 +0.10	31.10	30.30	30.60	2,589
10 Oct 24	30.60000 +0.00	30.70	30.60	30.60	12
09 Oct 24	30.60000 +0.20	30.90	30.60	30.60	638
08 Oct 24	30.40000 -0.20	30.70	30.40	30.60	568
07 Oct 24	30.60000 +0.00	30.70	30.40	30.60	170
04 Oct 24	30.60000 +0.20	30.70	30.40	30.40	278
03 Oct 24	30.40000 -0.10	30.60	30.40	30.50	738
02 Oct 24	30.50000 -0.30	30.80	30.40	30.80	1,278
01 Oct 24	30.80000 +0.10	30.80	30.50	30.70	1,029
30 Sep 24	30.70000 +0.00	31.00	30.60	31.00	1,328
27 Sep 24	30.70000 +0.10	30.90	30.60	30.60	954
26 Sep 24	30.60000 +0.00	30.80	30.60	30.60	1,162
25 Sep 24	30.60000 +0.00	30.60	30.50	30.60	1,302
24 Sep 24	30.60000 +0.00	30.60	30.60	30.60	734
23 Sep 24	30.60000 +0.00	30.60	30.50	30.60	1,634
20 Sep 24	30.60000 +0.00	30.60	30.50	30.60	1,131
19 Sep 24	30.60000 +0.00	30.70	30.50	30.60	1,197
18 Sep 24	30.60000 +0.00	30.80	30.50	30.80	1,019
17 Sep 24	30.60000 +0.00	30.70	30.40	30.60	267
16 Sep 24	30.60000 +0.00	30.80	30.40	30.80	433
13 Sep 24	30.60000 +0.00	30.60	30.50	30.60	1,623
12 Sep 24	30.60000 +0.10	30.60	30.50	30.50	1,197
11 Sep 24	30.50000 +0.00	30.80	30.50	30.80	618
10 Sep 24	30.50000 -0.30	30.80	30.50	30.80	271
09 Sep 24	30.80000 +0.20	30.80	30.30	30.40	2,080
06 Sep 24	30.60000 +0.10	30.60	30.50	30.50	116
05 Sep 24	30.50000 -0.10	30.60	30.40	30.60	1,061
04 Sep 24	30.60000 +0.10	30.80	30.40	30.50	459
03 Sep 24	30.50000 -0.20	30.70	30.30	30.70	2,204
02 Sep 24	30.70000 +0.00	30.70	30.60	30.70	628
30 Aug 24	30.70000 +0.10	30.70	30.30	30.60	90
29 Aug 24	30.60000 -0.10	30.70	30.20	30.70	1,042
28 Aug 24	30.70000 +0.00	30.70	30.60	30.60	172
27 Aug 24	30.70000 -0.20	30.90	30.50	30.90	420
26 Aug 24	30.90000 +0.30	31.00	30.60	31.00	804
23 Aug 24	30.60000 -0.30	30.90	30.60	30.90	124
22 Aug 24	30.90000 +0.70	30.90	30.20	30.20	287
21 Aug 24	30.20000 -0.20	30.40	30.20	30.40	140
20 Aug 24	30.40000 -0.20	30.60	30.10	30.60	510
19 Aug 24	30.60000 +0.00	30.60	30.50	30.60	342
16 Aug 24	30.60000 -0.20	30.80	30.50	30.80	448
15 Aug 24	30.80000 +0.30	30.80	30.20	30.50	128
14 Aug 24	30.50000 -0.10	30.60	30.30	30.60	297
13 Aug 24	30.60000 +0.00	30.60	30.60	30.60	53
12 Aug 24	30.60000 +0.00	30.60	30.60	30.60	426
09 Aug 24	30.60000 +0.20	30.80	30.40	30.40	678
08 Aug 24	30.40000 +0.00	30.50	30.40	30.40	128
07 Aug 24	30.40000 -0.10	31.00	30.20	30.50	1,018
06 Aug 24	30.50000 -0.10	30.60	30.50	30.60	572
05 Aug 24	30.60000 +0.40	31.00	30.20	31.00	1,612
02 Aug 24	30.20000 -0.50	30.70	30.20	30.70	3,332
01 Aug 24	30.70000 +0.00	30.80	30.60	30.80	482
31 Jul 24	30.70000 +0.30	30.70	30.20	30.50	750
30 Jul 24	30.40000 -0.10	30.60	30.40	30.60	225
29 Jul 24	30.50000 -0.10	30.50	30.10	30.50	485
26 Jul 24	30.60000 -0.10	30.70	30.20	30.70	359
25 Jul 24	30.70000 +0.00	31.00	30.30	31.00	527
24 Jul 24	30.70000 +0.00	30.90	30.70	30.70	259
23 Jul 24	30.70000 +0.00	30.70	30.00	30.70	1,059
22 Jul 24	30.70000 +0.00	31.20	30.50	31.20	4,517
19 Jul 24	30.70000 +0.40	30.70	30.40	30.70	702
18 Jul 24	30.30000 +0.00	30.40	29.40	30.30	1,313
17 Jul 24	30.30000 +0.30	30.60	29.90	30.00	536
16 Jul 24	30.00000 +0.00	30.10	30.00	30.00	42
15 Jul 24	30.00000 -0.10	30.10	30.00	30.10	3,640
12 Jul 24	30.10000 +0.10	30.10	29.90	30.00	198
11 Jul 24	30.00000 +0.00	30.00	29.90	30.00	91
10 Jul 24	30.00000 +0.00	30.40	29.90	30.00	1,135
09 Jul 24	30.00000 +0.10	30.00	29.60	29.90	598
08 Jul 24	29.90000 -0.30	30.20	29.80	30.20	550
05 Jul 24	30.20000 +0.20	30.30	29.90	30.10	2,187
04 Jul 24	30.00000 +0.30	30.00	29.60	29.70	2,745
03 Jul 24	29.70000 +0.50	29.90	29.20	29.20	589
02 Jul 24	29.20000 +0.00	29.20	28.60	29.20	768
01 Jul 24	29.20000 +0.80	29.80	28.50	28.60	1,139
28 Jun 24	28.40000 -0.50	28.90	28.40	28.90	403
27 Jun 24	28.90000 -0.10	29.00	28.50	29.00	582
26 Jun 24	29.00000 -0.40	29.30	27.70	28.80	2,838
25 Jun 24	29.40000 -0.30	29.90	28.90	29.70	1,862
24 Jun 24	29.70000 -0.30	29.90	29.60	29.90	371
21 Jun 24	30.00000 -0.40	30.50	30.00	30.50	559
20 Jun 24	30.40000 +0.50	30.40	29.60	29.60	480
19 Jun 24	29.90000 -0.60	30.50	29.40	30.40	1,094
18 Jun 24	30.50000 +0.30	30.50	30.00	30.10	376
17 Jun 24	30.20000 -0.30	30.40	29.40	30.00	871
14 Jun 24	30.50000 +0.20	30.60	29.50	30.60	1,866
13 Jun 24	30.30000 -1.60	32.60	30.00	32.60	2,133
12 Jun 24	31.90000 -0.10	32.00	31.10	32.00	1,015
11 Jun 24	32.00000 +0.20	33.20	31.90	33.20	1,566
10 Jun 24	31.80000 -0.70	33.00	31.80	32.50	1,183
07 Jun 24	32.50000 -0.50	33.10	32.50	33.10	555
06 Jun 24	33.00000 +0.00	33.10	33.00	33.10	11
05 Jun 24	33.00000 +0.00	33.00	33.00	33.00	16
04 Jun 24	33.00000 +0.00	33.10	33.00	33.00	3,282
03 Jun 24	33.00000 +0.30	33.00	32.30	32.70	1,196
31 May 24	32.70000 +0.00	33.00	32.70	32.70	403
30 May 24	32.70000 +1.10	32.80	31.40	31.40	991
29 May 24	31.60000 -0.20	33.10	31.60	31.80	1,254
28 May 24	31.80000 -0.30	32.70	31.00	32.10	771
27 May 24	32.10000 -1.20	32.50	31.50	31.60	869
24 May 24	33.30000 +0.10	33.30	33.00	33.20	3,083
23 May 24	33.20000 -0.20	33.40	33.00	33.40	836
22 May 24	33.40000 -0.10	33.50	32.50	33.50	5,993
21 May 24	33.50000 +0.00	33.50	32.50	33.50	1,062
20 May 24	33.50000 +0.30	33.50	33.00	33.20	1,487
17 May 24	33.20000 +0.50	33.20	32.80	32.80	798
16 May 24	32.70000 -0.70	33.40	32.10	33.40	3,151
15 May 24	33.40000 +0.70	33.40	32.90	32.90	1,221
14 May 24	32.70000 +0.20	34.20	32.70	32.80	1,316
13 May 24	32.50000 +0.30	32.80	32.50	32.50	357
10 May 24	32.20000 -0.80	33.00	32.20	33.00	1,205
09 May 24	33.00000 +0.00	34.00	33.00	34.00	1,155
08 May 24	33.00000 +0.00	33.00	33.00	33.00	866
07 May 24	33.00000 +0.00	33.00	32.90	33.00	465
06 May 24	33.00000 +0.70	33.00	32.20	33.00	1,041
03 May 24	32.30000 -0.40	32.90	32.30	32.70	1,019
02 May 24	32.70000 -0.20	33.00	32.50	33.00	146
30 Apr 24	32.90000 -0.50	33.30	32.70	33.30	930
29 Apr 24	33.40000 +0.50	33.40	33.00	33.00	275
26 Apr 24	32.90000 -0.40	33.50	32.90	33.40	1,238
25 Apr 24	33.30000 +0.40	33.30	32.80	33.00	827
24 Apr 24	32.90000 +0.10	33.00	32.90	32.90	115
23 Apr 24	32.80000 +0.10	33.50	32.80	33.00	697
22 Apr 24	32.70000 +0.10	32.80	32.60	32.60	386
19 Apr 24	32.60000 -0.10	33.00	32.60	32.90	99
18 Apr 24	32.70000 -0.30	33.00	32.60	33.00	123
17 Apr 24	33.00000 +0.10	33.00	32.90	32.90	220
16 Apr 24	32.90000 +0.20	33.00	32.50	32.70	363
15 Apr 24	32.70000 -0.30	33.00	32.70	33.00	177
12 Apr 24	33.00000 +0.00	33.20	32.60	32.90	269
11 Apr 24	33.00000 +0.00	33.00	33.00	33.00	186
10 Apr 24	33.00000 +0.00	33.60	33.00	33.00	1,175
09 Apr 24	33.00000 +0.00	33.00	33.00	33.00	667
08 Apr 24	33.00000 +0.00	33.40	32.90	33.40	1,040
05 Apr 24	33.00000 +0.20	33.30	32.70	32.80	5,194
04 Apr 24	32.80000 +0.20	33.60	32.30	32.60	5,841
03 Apr 24	32.60000 -0.10	32.90	31.90	32.70	1,495
02 Apr 24	32.70000 +0.10	32.80	32.50	32.60	254
28 Mar 24	32.60000 -0.30	33.20	32.30	32.90	3,203
27 Mar 24	32.90000 -0.10	33.60	32.80	33.10	1,338
26 Mar 24	33.00000 -0.60	33.70	32.80	33.60	1,168
25 Mar 24	33.60000 +0.00	33.80	33.50	33.50	118
22 Mar 24	33.60000 -0.40	34.00	33.60	34.00	68
21 Mar 24	34.00000 +0.00	34.00	34.00	34.00	24
20 Mar 24	34.00000 +0.50	34.00	33.50	33.50	478
19 Mar 24	33.50000 -0.50	34.10	33.50	34.00	196
18 Mar 24	34.00000 +0.50	34.20	33.80	33.80	200
15 Mar 24	33.50000 +0.20	33.50	33.10	33.30	321
14 Mar 24	33.30000 -0.50	33.80	33.00	33.80	927
13 Mar 24	33.80000 -0.50	34.00	33.60	34.00	465
12 Mar 24	34.30000 -0.30	34.60	34.30	34.60	153
11 Mar 24	34.60000 +0.10	34.80	34.00	34.60	457
08 Mar 24	34.50000 -0.70	35.20	34.50	35.20	523
07 Mar 24	35.20000 -0.10	35.30	34.30	35.30	451
06 Mar 24	35.30000 +0.00	35.50	35.30	35.30	117
05 Mar 24	35.30000 +0.00	35.50	35.00	35.30	310
04 Mar 24	35.30000 -0.70	36.00	33.20	36.00	1,497
01 Mar 24	36.00000 +0.00	36.00	35.70	36.00	41
29 Feb 24	36.00000 +0.80	36.00	35.40	35.50	3,394
28 Feb 24	35.20000 +0.50	35.40	34.30	35.40	1,107
27 Feb 24	34.70000 +0.20	34.70	34.50	34.50	101
26 Feb 24	34.50000 -0.20	34.80	34.50	34.70	394
23 Feb 24	34.70000 -0.30	35.00	34.70	35.00	92
22 Feb 24	35.00000 +0.00	35.00	35.00	35.00	51
21 Feb 24	35.00000 -0.10	35.10	34.90	35.10	267
20 Feb 24	35.10000 +0.20	35.10	34.60	34.90	145
19 Feb 24	34.90000 -0.10	35.30	34.90	35.30	175
16 Feb 24	35.00000 -0.90	36.20	35.00	36.00	943
15 Feb 24	35.90000 -0.20	36.00	35.00	36.00	488
14 Feb 24	36.10000 +0.00	36.10	36.10	36.10	1
13 Feb 24	36.10000 -0.10	36.10	36.00	36.00	23
12 Feb 24	36.20000 -0.30	36.50	36.00	36.50	59
09 Feb 24	36.50000 +0.10	36.50	36.00	36.50	515
08 Feb 24	36.40000 +0.40	36.40	36.00	36.40	125
07 Feb 24	36.00000 -0.90	36.90	35.90	36.90	646
06 Feb 24	36.90000 -0.20	37.10	36.10	37.10	584
05 Feb 24	37.10000 -0.30	37.40	37.10	37.40	105
02 Feb 24	37.40000 -0.20	37.60	37.40	37.60	4,135
01 Feb 24	37.60000 +0.10	37.60	37.50	37.50	14
31 Jan 24	37.50000 -0.10	37.60	37.20	37.60	582
30 Jan 24	37.60000 +0.00	37.60	37.60	37.60	2
29 Jan 24	37.60000 +0.10	37.60	37.20	37.60	317
26 Jan 24	37.50000 +0.00	37.50	37.20	37.50	347
25 Jan 24	37.50000 -0.30	37.60	37.30	37.60	129
24 Jan 24	37.80000 +0.20	37.80	37.30	37.60	242
23 Jan 24	37.60000 +0.10	37.60	37.30	37.50	88
22 Jan 24	37.50000 +0.10	37.50	37.40	37.40	94
19 Jan 24	37.40000 -0.20	37.60	37.40	37.60	115
18 Jan 24	37.60000 +0.00	37.60	37.60	37.60	17
17 Jan 24	37.60000 -0.20	37.80	37.20	37.80	823
16 Jan 24	37.80000 +0.00	37.80	37.30	37.80	392
15 Jan 24	37.80000 +0.00	38.10	37.60	37.80	353
12 Jan 24	37.80000 +0.30	37.80	37.70	37.70	130
11 Jan 24	37.50000 +0.00	37.50	37.50	37.50	1
10 Jan 24	37.50000 +0.10	37.50	37.40	37.40	26
09 Jan 24	37.40000 +0.00	37.50	37.40	37.40	155
08 Jan 24	37.40000 +0.10	37.40	37.20	37.30	171
05 Jan 24	37.30000 +0.00	37.40	37.20	37.40	347
04 Jan 24	37.30000 -0.30	37.70	37.20	37.60	956
03 Jan 24	37.60000 -0.20	37.80	37.40	37.80	286
02 Jan 24	37.80000 -0.20	38.20	37.50	38.00	683
29 Dec 23	38.00000 +0.00	38.30	37.40	38.30	1,772
28 Dec 23	38.00000 +1.00	38.00	36.80	36.80	1,004
27 Dec 23	37.00000 +1.20	37.00	35.20	36.20	2,271
22 Dec 23	35.80000 -0.10	35.90	34.60	35.90	611
21 Dec 23	35.90000 -1.10	37.00	34.90	37.00	9,141
20 Dec 23	37.00000 +0.00	37.20	36.70	37.00	134
19 Dec 23	37.00000 +0.10	37.00	36.50	37.00	206
18 Dec 23	36.90000 -0.10	37.10	36.10	37.00	553
15 Dec 23	37.00000 +0.00	37.00	36.50	37.00	166
14 Dec 23	37.00000 -0.30	37.30	36.60	37.30	162
13 Dec 23	37.30000 +1.30	37.30	36.00	36.00	497
12 Dec 23	36.00000 +0.20	36.50	34.90	35.80	558
11 Dec 23	35.80000 +1.00	35.80	34.80	35.00	73
08 Dec 23	34.80000 +0.50	34.80	34.30	34.30	186
07 Dec 23	34.30000 +0.50	34.30	33.60	33.80	1,025
06 Dec 23	33.80000 +0.70	34.00	33.20	33.20	678
05 Dec 23	33.10000 -1.10	34.30	33.00	34.20	2,893
04 Dec 23	34.20000 -1.10	35.40	33.90	35.40	2,174
01 Dec 23	35.30000 -0.30	35.70	35.30	35.60	329
30 Nov 23	35.60000 -0.50	36.30	35.40	36.10	1,008
29 Nov 23	36.10000 +0.00	36.10	36.10	36.10	77
28 Nov 23	36.10000 +0.10	36.10	36.00	36.00	29
27 Nov 23	36.00000 +0.40	36.00	35.00	35.80	330
24 Nov 23	35.60000 +0.20	35.90	35.60	35.70	483
23 Nov 23	35.40000 -0.10	35.50	35.20	35.40	313
22 Nov 23	35.50000 +0.00	35.70	35.00	35.50	1,016
21 Nov 23	35.50000 -0.50	36.70	35.20	36.00	964
20 Nov 23	36.00000 -0.70	36.80	36.00	36.40	523
17 Nov 23	36.70000 -0.60	37.30	36.60	37.30	508
16 Nov 23	37.30000 -0.10	37.50	37.30	37.40	50
15 Nov 23	37.40000 +0.00	37.50	37.40	37.40	197
14 Nov 23	37.40000 -0.30	37.70	37.20	37.70	172
13 Nov 23	37.70000 -0.30	37.80	37.70	37.80	94
10 Nov 23	38.00000 +0.20	38.00	37.60	38.00	422
09 Nov 23	37.80000 -0.20	38.00	37.30	38.00	224
08 Nov 23	38.00000 +0.00	38.00	38.00	38.00	19
07 Nov 23	38.00000 +0.00	38.00	37.70	38.00	112
06 Nov 23	38.00000 +0.00	38.00	38.00	38.00	10
03 Nov 23	38.00000 -0.10	38.10	37.80	38.10	57
02 Nov 23	38.10000 +0.70	38.30	37.40	37.40	307
01 Nov 23	37.40000 +0.10	37.40	37.20	37.30	16
31 Oct 23	37.30000 +0.00	37.50	37.20	37.30	100
30 Oct 23	37.30000 -0.20	37.50	37.00	37.50	75
27 Oct 23	37.50000 +0.30	37.50	36.90	37.50	151
26 Oct 23	37.20000 -0.10	37.50	36.70	37.50	70
25 Oct 23	37.30000 +0.40	37.30	37.00	37.00	50
24 Oct 23	36.90000 +0.90	37.20	35.90	36.00	740
23 Oct 23	36.00000 -1.20	37.20	35.70	37.10	662
20 Oct 23	37.20000 -0.30	37.50	36.00	37.00	861
19 Oct 23	37.50000 +0.00	37.50	36.00	37.50	1,023
18 Oct 23	37.50000 +0.00	37.50	37.00	37.50	62
17 Oct 23	37.50000 +0.10	37.50	37.40	37.40	164
16 Oct 23	37.40000 -0.10	37.60	37.40	37.50	21
13 Oct 23	37.50000 +0.00	37.50	37.40	37.50	24
12 Oct 23	37.50000 +0.00	37.80	36.60	37.50	546
11 Oct 23	37.50000 -0.10	37.50	37.30	37.50	41
10 Oct 23	37.60000 +0.10	37.60	36.50	36.90	548
09 Oct 23	37.50000 -0.30	37.80	36.90	37.80	205
06 Oct 23	37.80000 +0.30	37.80	37.50	37.50	105
05 Oct 23	37.50000 +1.00	37.50	36.40	36.40	719
04 Oct 23	36.50000 +0.20	36.50	36.00	36.30	329
03 Oct 23	36.30000 -0.90	37.20	36.30	37.20	326
02 Oct 23	37.20000 +0.00	37.30	37.10	37.20	88
29 Sep 23	37.20000 +0.00	37.50	37.20	37.20	193
28 Sep 23	37.20000 +0.70	37.20	36.50	36.50	683
27 Sep 23	36.50000 -1.00	38.30	36.50	37.60	690
26 Sep 23	37.50000 -0.60	38.50	37.10	37.70	480
25 Sep 23	38.10000 +0.10	38.10	37.80	37.90	144
22 Sep 23	38.00000 +0.00	38.10	37.00	38.00	351
21 Sep 23	38.00000 +0.40	38.00	37.60	37.60	90
20 Sep 23	37.60000 +0.00	37.60	37.00	37.60	341
19 Sep 23	37.60000 -0.20	37.80	37.60	37.80	297
18 Sep 23	37.80000 +0.00	38.10	37.80	38.10	60
15 Sep 23	37.80000 -0.40	38.20	37.80	38.20	122
14 Sep 23	38.20000 -0.30	38.50	38.20	38.50	38
13 Sep 23	38.50000 +0.50	38.80	37.50	37.50	129
12 Sep 23	38.00000 +0.00	38.00	37.10	37.90	147
11 Sep 23	38.00000 +0.20	38.00	37.30	37.30	330
08 Sep 23	37.80000 +0.30	37.80	37.40	37.50	26
07 Sep 23	37.50000 -0.40	37.90	37.50	37.90	506
06 Sep 23	37.90000 -0.60	38.50	37.90	38.50	791
05 Sep 23	38.50000 +0.00	38.80	38.50	38.60	314
04 Sep 23	38.50000 -1.10	39.80	38.50	39.80	427
01 Sep 23	39.60000 +0.00	39.60	39.60	39.60	1
31 Aug 23	39.60000 +0.00	39.60	39.40	39.60	64
30 Aug 23	39.60000 +0.30	39.70	39.40	39.40	228
29 Aug 23	39.30000 +1.10	39.30	37.90	38.20	816
28 Aug 23	38.20000 +2.20	38.20	36.20	36.30	2,422
25 Aug 23	36.00000 +0.10	36.00	35.90	35.90	18
24 Aug 23	35.90000 -0.20	36.10	35.90	36.10	228
23 Aug 23	36.10000 -0.20	36.20	36.10	36.20	19
22 Aug 23	36.30000 +0.10	36.30	35.90	36.20	128
21 Aug 23	36.20000 +0.00	36.20	36.20	36.20	170
18 Aug 23	36.20000 -0.10	36.40	36.20	36.30	121
17 Aug 23	36.30000 -0.50	36.70	36.30	36.70	402
16 Aug 23	36.80000 +0.30	36.80	36.50	36.60	122
15 Aug 23	36.50000 +0.00	36.50	36.50	36.50	59
14 Aug 23	36.50000 -0.30	36.80	36.40	36.80	217
11 Aug 23	36.80000 +0.00	36.80	36.60	36.80	162
10 Aug 23	36.80000 -0.10	36.90	36.80	36.90	191
09 Aug 23	36.90000 +0.00	37.00	36.90	36.90	71
08 Aug 23	36.90000 -0.10	37.10	36.90	37.00	266
07 Aug 23	37.00000 -0.40	37.50	37.00	37.50	902
04 Aug 23	37.40000 +0.00	37.50	36.80	37.40	363
03 Aug 23	37.40000 -0.10	37.50	37.40	37.50	71
02 Aug 23	37.50000 -0.10	37.60	36.80	37.60	1,798
01 Aug 23	37.60000 +0.10	37.60	37.60	37.60	82
31 Jul 23	37.50000 +0.00	37.70	37.50	37.70	252
28 Jul 23	37.50000 -0.40	37.90	37.50	37.90	305
27 Jul 23	37.90000 +0.00	37.90	37.90	37.90	59
26 Jul 23	37.90000 +0.00	38.10	37.90	37.90	138
25 Jul 23	37.90000 -0.30	38.20	37.90	38.20	119
24 Jul 23	38.20000 +0.20	38.20	38.00	38.00	81
21 Jul 23	38.00000 +0.10	38.00	37.90	37.90	144
20 Jul 23	37.90000 +0.20	37.90	37.90	37.90	34
19 Jul 23	37.70000 +0.00	37.70	37.70	37.70	375
18 Jul 23	37.70000 -0.10	37.80	37.70	37.80	152
17 Jul 23	37.80000 +0.00	37.80	37.80	37.80	1
14 Jul 23	37.80000 -0.10	38.00	37.40	38.00	244
13 Jul 23	37.90000 -0.10	38.00	37.90	38.00	29
12 Jul 23	38.00000 +0.00	38.00	37.90	38.00	163
11 Jul 23	38.00000 +0.00	38.00	38.00	38.00	332
10 Jul 23	38.00000 +0.00	38.00	38.00	38.00	15
07 Jul 23	38.00000 +0.20	38.00	37.80	37.80	13
06 Jul 23	37.80000 -0.50	38.30	37.80	38.30	148
05 Jul 23	38.30000 +0.00	38.30	38.30	38.30	8
04 Jul 23	38.30000 +0.10	38.30	38.30	38.30	341
03 Jul 23	38.20000 +0.20	38.20	37.90	37.90	122
30 Jun 23	38.00000 +0.20	38.00	38.00	38.00	1
29 Jun 23	37.80000 +0.00	37.80	37.80	37.80	58
28 Jun 23	37.80000 +0.10	37.80	37.80	37.80	11
27 Jun 23	37.70000 +0.10	37.80	37.70	37.80	14
26 Jun 23	37.60000 -0.10	37.60	37.30	37.50	176
23 Jun 23	37.70000 +1.00	37.80	36.70	36.80	528
22 Jun 23	36.70000 +0.00	36.70	36.70	36.70	57
21 Jun 23	36.70000 +0.10	36.70	36.40	36.40	137
20 Jun 23	36.60000 -0.50	37.10	36.50	37.10	591
19 Jun 23	37.10000 -0.70	37.80	37.00	37.80	1,766
16 Jun 23	37.80000 -1.00	38.90	37.40	38.90	853
15 Jun 23	38.80000 +0.40	38.80	38.00	38.40	302
14 Jun 23	38.40000 -0.40	38.90	38.20	38.90	171
13 Jun 23	38.80000 +0.60	38.80	38.30	38.30	154
12 Jun 23	38.20000 +0.40	38.20	38.00	38.00	67
09 Jun 23	37.80000 -0.10	38.00	36.90	38.00	473
08 Jun 23	37.90000 +0.00	37.90	37.90	37.90	2
07 Jun 23	37.90000 +0.10	37.90	36.90	37.90	341
06 Jun 23	37.80000 +0.40	37.80	37.20	37.40	206
05 Jun 23	37.40000 -0.40	37.80	37.40	37.80	222
02 Jun 23	37.80000 +0.90	37.80	36.50	36.50	394
01 Jun 23	36.90000 +0.00	36.90	36.80	36.80	204
31 May 23	36.90000 -0.10	37.30	36.90	37.30	187
30 May 23	37.00000 -0.30	37.40	37.00	37.40	147
29 May 23	37.30000 +0.40	37.30	37.00	37.00	166
26 May 23	36.90000 +0.30	37.80	36.50	36.60	526
25 May 23	36.60000 +0.90	36.60	35.80	35.80	134
24 May 23	35.70000 -0.40	36.40	35.70	36.40	198
23 May 23	36.10000 -0.60	36.50	35.10	36.00	1,844
22 May 23	36.70000 -0.10	36.80	36.30	36.80	705
19 May 23	36.80000 +0.40	36.80	36.40	36.40	222
18 May 23	36.40000 -0.40	37.20	36.40	36.80	1,505
17 May 23	36.80000 -1.00	38.00	36.80	37.80	4,963
16 May 23	37.80000 +0.00	38.40	37.50	37.90	1,691
15 May 23	37.80000 -2.20	38.50	37.70	38.50	334
12 May 23	40.00000 -0.20	41.70	40.00	40.00	2,371
11 May 23	40.20000 +0.00	40.30	40.00	40.30	478
10 May 23	40.20000 +0.20	40.70	40.10	40.10	89
09 May 23	40.00000 -1.10	41.20	39.70	41.20	535
08 May 23	41.10000 +0.10	41.10	40.40	41.00	685
05 May 23	41.00000 -0.20	41.20	41.00	41.20	50
04 May 23	41.20000 -0.10	41.40	41.20	41.40	56
03 May 23	41.30000 -0.50	41.70	41.10	41.70	223
02 May 23	41.80000 +1.20	42.30	40.90	40.90	130
28 Apr 23	40.60000 -0.60	41.10	40.50	41.10	395
27 Apr 23	41.20000 -0.20	41.30	41.20	41.30	69
26 Apr 23	41.40000 -0.10	41.40	41.20	41.40	266
25 Apr 23	41.50000 -0.30	41.80	41.40	41.80	184
24 Apr 23	41.80000 +0.10	41.90	41.50	41.50	199
21 Apr 23	41.70000 -0.50	42.20	41.70	42.20	118
20 Apr 23	42.20000 +0.10	42.30	42.20	42.30	104
19 Apr 23	42.10000 +0.00	42.10	42.10	42.10	3
18 Apr 23	42.10000 +0.30	42.20	42.10	42.20	2
17 Apr 23	41.80000 +0.00	41.80	41.80	41.80	53
14 Apr 23	41.80000 -0.20	42.00	41.70	42.00	177
13 Apr 23	42.00000 -0.20	42.30	41.30	42.30	551
12 Apr 23	42.20000 +0.20	43.60	42.20	42.50	521
11 Apr 23	42.00000 -0.10	42.10	42.00	42.10	4
06 Apr 23	42.10000 +0.00	42.10	42.10	42.10	1
05 Apr 23	42.10000 +0.10	42.10	42.10	42.10	1
04 Apr 23	42.00000 +0.00	42.10	42.00	42.10	9
03 Apr 23	42.00000 +0.10	42.40	42.00	42.40	72
31 Mar 23	41.90000 +0.40	42.10	41.90	42.10	13
30 Mar 23	41.50000 +0.30	41.50	41.10	41.10	74
29 Mar 23	41.20000 -0.80	41.80	41.20	41.80	138
28 Mar 23	42.00000 +0.00	42.00	41.90	42.00	65
27 Mar 23	42.00000 +0.40	42.00	41.60	41.60	60
24 Mar 23	41.60000 -0.20	41.80	41.40	41.80	118
23 Mar 23	41.80000 -0.20	42.20	41.80	42.20	277
22 Mar 23	42.00000 +0.00	42.40	42.00	42.40	15
21 Mar 23	42.00000 -0.10	42.40	42.00	42.20	72
20 Mar 23	42.10000 +0.40	42.10	41.80	41.80	102
17 Mar 23	41.70000 +0.70	41.70	40.50	41.00	425
16 Mar 23	41.00000 +0.00	41.50	41.00	41.20	98
15 Mar 23	41.00000 -1.80	42.80	41.00	42.80	754
14 Mar 23	42.80000 +0.30	42.80	42.60	42.60	191
13 Mar 23	42.50000 -0.40	42.80	40.80	42.80	4,953
10 Mar 23	42.90000 -0.10	42.90	42.00	42.90	260
09 Mar 23	43.00000 +0.30	43.00	42.90	42.90	45
08 Mar 23	42.70000 -0.50	43.20	42.70	43.20	344
07 Mar 23	43.20000 +0.00	43.30	43.20	43.30	131
06 Mar 23	43.20000 -0.10	43.40	42.50	43.30	362
03 Mar 23	43.30000 -0.10	43.40	43.30	43.40	77
02 Mar 23	43.40000 -0.10	43.50	43.40	43.40	155
01 Mar 23	43.50000 +0.00	43.60	43.50	43.50	212
28 Feb 23	43.50000 +0.00	43.50	43.50	43.50	13
27 Feb 23	43.50000 +0.00	43.50	42.50	43.40	502
24 Feb 23	43.50000 +0.10	43.50	43.50	43.50	58
23 Feb 23	43.40000 +0.00	43.60	43.10	43.60	105
22 Feb 23	43.40000 +0.00	43.40	43.40	43.40	3
21 Feb 23	43.40000 +0.10	43.40	43.30	43.40	31
20 Feb 23	43.30000 -0.20	43.50	43.00	43.50	334
17 Feb 23	43.50000 +0.00	43.50	43.50	43.50	204
16 Feb 23	43.50000 +0.10	43.60	43.40	43.60	4,916
15 Feb 23	43.40000 +0.00	43.50	43.40	43.40	147
14 Feb 23	43.40000 -0.10	43.50	43.00	43.50	134
13 Feb 23	43.50000 +0.30	43.50	43.50	43.50	10
10 Feb 23	43.20000 -0.10	43.40	43.20	43.40	217
09 Feb 23	43.30000 +0.30	43.40	43.30	43.40	28
08 Feb 23	43.00000 +0.10	43.00	42.90	42.90	140
07 Feb 23	42.90000 +0.30	42.90	42.80	42.90	32
06 Feb 23	42.60000 +0.10	42.60	42.60	42.60	152
03 Feb 23	42.50000 -0.40	42.60	42.40	42.60	164
02 Feb 23	42.90000 +0.40	42.90	42.50	42.50	430
01 Feb 23	42.50000 +0.10	42.50	42.10	42.50	176
31 Jan 23	42.40000 -0.10	42.50	42.40	42.50	87
30 Jan 23	42.50000 -0.20	42.70	42.50	42.70	185
27 Jan 23	42.70000 +0.10	42.70	42.60	42.60	57
26 Jan 23	42.60000 +0.10	42.70	42.40	42.70	59
25 Jan 23	42.50000 -0.10	42.70	42.50	42.70	111
24 Jan 23	42.60000 +0.00	42.80	42.60	42.80	178
23 Jan 23	42.60000 +0.20	42.70	42.50	42.70	190
20 Jan 23	42.40000 -0.30	42.50	42.40	42.50	108
19 Jan 23	42.70000 +0.50	42.70	42.10	42.20	209
18 Jan 23	42.20000 -0.50	42.70	42.20	42.70	507
17 Jan 23	42.70000 +0.40	42.70	42.30	42.30	158
16 Jan 23	42.30000 +0.20	42.50	42.30	42.50	27
13 Jan 23	42.10000 +0.00	42.50	42.10	42.50	6
12 Jan 23	42.10000 +0.10	42.20	42.10	42.10	276
11 Jan 23	42.00000 -0.20	42.50	42.00	42.50	126
10 Jan 23	42.20000 +0.70	42.20	41.20	41.40	215
09 Jan 23	41.50000 -0.40	42.30	41.50	42.00	374
06 Jan 23	41.90000 +0.30	41.90	41.70	41.90	39
05 Jan 23	41.60000 +0.20	41.60	40.90	41.60	374
04 Jan 23	41.40000 -0.30	42.00	40.50	41.90	691
03 Jan 23	41.70000 +0.00	41.90	41.50	41.90	52
02 Jan 23	41.70000 +0.20	42.00	41.60	41.60	35
30 Dec 22	41.50000 -0.10	41.60	41.40	41.60	567
29 Dec 22	41.60000 +0.00	42.00	41.60	41.80	174
28 Dec 22	41.60000 -0.10	41.70	40.80	41.60	852
27 Dec 22	41.70000 -0.30	42.00	41.60	41.90	1,110
23 Dec 22	42.00000 +0.00	42.20	41.60	42.00	414
22 Dec 22	42.00000 +0.00	42.40	41.20	42.00	452
21 Dec 22	42.00000 +0.30	42.00	41.80	41.80	128
20 Dec 22	41.70000 -1.10	42.50	41.20	41.50	790
19 Dec 22	42.80000 +3.00	42.80	39.80	39.80	2,900
16 Dec 22	39.80000 +0.20	39.80	39.40	39.80	1,321
15 Dec 22	39.60000 +0.10	39.80	39.40	39.60	678
14 Dec 22	39.50000 +0.30	39.60	39.20	39.20	113
13 Dec 22	39.20000 +0.80	39.30	38.50	39.10	219
12 Dec 22	38.40000 +0.70	38.40	37.70	37.70	601
09 Dec 22	37.70000 +0.00	38.40	37.70	37.70	761
08 Dec 22	37.70000 -0.40	38.30	37.70	38.00	1,292
07 Dec 22	38.10000 -1.10	39.20	37.60	39.20	2,691
06 Dec 22	39.20000 -0.50	39.70	39.20	39.70	430
05 Dec 22	39.70000 +0.60	39.70	39.40	39.40	162
02 Dec 22	39.10000 +0.10	39.10	38.90	38.90	195
01 Dec 22	39.00000 +0.50	39.50	38.40	38.60	1,392
30 Nov 22	38.50000 -0.80	39.40	38.40	39.40	1,387
29 Nov 22	39.30000 -0.20	39.60	39.30	39.50	91
28 Nov 22	39.50000 +0.60	39.50	38.80	39.00	659
25 Nov 22	38.90000 -0.40	39.50	38.80	39.40	1,140
24 Nov 22	39.30000 +0.00	39.60	39.30	39.60	276
23 Nov 22	39.30000 -0.30	39.70	39.20	39.60	999
22 Nov 22	39.60000 +0.20	39.60	39.50	39.60	351
21 Nov 22	39.40000 -0.30	39.90	39.40	39.90	879
18 Nov 22	39.70000 -0.20	39.90	39.60	39.80	684
17 Nov 22	39.90000 -0.20	40.10	39.00	40.10	955
16 Nov 22	40.10000 +0.00	40.10	40.10	40.10	9
15 Nov 22	40.10000 +0.10	40.20	40.10	40.10	605
14 Nov 22	40.00000 +0.10	40.10	39.90	39.90	448
11 Nov 22	39.90000 +0.10	39.90	39.60	39.80	324
10 Nov 22	39.80000 -0.10	39.90	39.80	39.90	4
09 Nov 22	39.90000 -0.20	40.10	39.70	40.10	234
08 Nov 22	40.10000 +0.10	40.10	39.90	40.10	93
07 Nov 22	40.00000 +0.30	40.00	39.70	39.70	154
04 Nov 22	39.70000 -0.40	40.10	39.70	40.10	196
03 Nov 22	40.10000 +0.00	40.10	40.00	40.10	20
02 Nov 22	40.10000 +0.10	40.10	40.10	40.10	21
01 Nov 22	40.00000 +0.00	40.00	39.90	39.90	54
31 Oct 22	40.00000 +0.10	40.10	39.80	39.80	306
28 Oct 22	39.90000 +0.10	39.90	39.90	39.90	111
27 Oct 22	39.80000 +0.00	39.80	39.50	39.70	530
26 Oct 22	39.80000 +0.20	40.00	39.70	39.70	124
25 Oct 22	39.60000 +0.10	40.00	39.50	39.50	33,219
24 Oct 22	39.50000 +0.00	39.60	38.80	39.60	655
21 Oct 22	39.50000 -0.10	39.60	39.50	39.60	194
20 Oct 22	39.60000 +0.10	39.60	39.50	39.50	32
19 Oct 22	39.50000 +0.00	39.60	39.20	39.50	169
18 Oct 22	39.50000 -0.50	40.00	39.40	39.40	1,238
17 Oct 22	40.00000 +0.00	40.10	40.00	40.10	40
14 Oct 22	40.00000 +0.10	40.10	39.00	40.00	677
13 Oct 22	39.90000 +0.20	40.00	39.80	39.80	200
12 Oct 22	39.70000 -0.10	39.90	39.60	39.90	130
11 Oct 22	39.80000 +0.20	39.90	39.40	39.40	120
10 Oct 22	39.60000 +0.20	39.60	39.40	39.40	107
07 Oct 22	39.40000 -0.20	39.80	39.40	39.80	19,287
06 Oct 22	39.60000 +0.20	40.60	39.40	40.00	620
05 Oct 22	39.40000 -0.30	40.20	39.40	39.60	173
04 Oct 22	39.70000 +0.10	40.40	39.50	39.80	144
03 Oct 22	39.60000 -0.40	40.40	39.10	40.40	519
30 Sep 22	40.00000 +0.00	40.40	39.20	40.40	401
29 Sep 22	40.00000 -0.60	40.50	39.40	40.50	361
28 Sep 22	40.60000 +1.00	40.90	39.90	39.90	149
27 Sep 22	39.60000 -0.40	39.80	39.40	39.80	871
26 Sep 22	40.00000 -0.50	40.90	40.00	40.40	390
23 Sep 22	40.50000 +0.10	40.50	39.20	40.40	364
22 Sep 22	40.40000 +0.30	40.90	39.60	40.80	373
21 Sep 22	40.10000 -1.10	41.90	38.50	41.20	2,306
20 Sep 22	41.20000 -0.50	42.00	41.20	42.00	264
19 Sep 22	41.70000 -0.10	42.30	41.10	41.80	601
16 Sep 22	41.80000 -0.20	42.80	41.80	42.80	406
15 Sep 22	42.00000 +0.00	43.00	41.90	41.90	655
14 Sep 22	42.00000 +0.10	42.00	41.90	41.90	698
13 Sep 22	41.90000 -0.30	42.60	41.90	42.60	202
12 Sep 22	42.20000 -0.20	42.60	42.20	42.40	284
09 Sep 22	42.40000 -0.10	42.60	42.40	42.60	168
08 Sep 22	42.50000 +0.00	42.90	42.50	42.90	876
07 Sep 22	42.50000 +0.00	42.50	42.50	42.50	1
06 Sep 22	42.50000 -0.50	43.00	42.50	43.00	303
05 Sep 22	43.00000 +0.40	43.00	41.60	42.60	1,802
02 Sep 22	42.60000 +0.10	43.00	42.50	43.00	287
01 Sep 22	42.50000 -0.70	43.20	42.50	43.20	979
31 Aug 22	43.20000 +0.00	43.60	43.20	43.60	84
30 Aug 22	43.20000 -0.10	43.30	43.20	43.30	210
29 Aug 22	43.30000 +0.10	43.80	43.20	43.40	180
26 Aug 22	43.20000 -0.10	43.20	43.20	43.20	5
25 Aug 22	43.30000 -0.20	43.90	43.30	43.50	208
24 Aug 22	43.50000 +0.00	43.80	43.50	43.50	47
23 Aug 22	43.50000 -0.30	44.00	43.40	43.80	448
22 Aug 22	43.80000 +0.00	43.90	43.20	43.90	262
19 Aug 22	43.80000 -0.20	44.00	43.80	43.90	85
18 Aug 22	44.00000 +0.40	44.00	43.80	43.80	144
17 Aug 22	43.60000 -0.50	44.00	43.60	44.00	202
16 Aug 22	44.10000 +0.20	44.10	43.90	44.00	237
15 Aug 22	43.90000 -0.10	44.00	43.90	44.00	59
12 Aug 22	44.00000 -0.10	44.20	44.00	44.10	288
11 Aug 22	44.10000 +0.30	44.10	43.50	44.00	182
10 Aug 22	43.80000 +0.20	44.00	43.00	44.00	575
09 Aug 22	43.60000 -0.40	44.10	43.60	44.00	319
08 Aug 22	44.00000 +0.20	44.00	43.50	44.00	305
05 Aug 22	43.80000 +0.30	43.80	43.50	43.50	38
04 Aug 22	43.50000 +0.00	43.70	43.00	43.50	332
03 Aug 22	43.50000 +0.00	43.60	43.50	43.50	522
02 Aug 22	43.50000 -0.20	43.80	43.20	43.50	421
01 Aug 22	43.70000 +0.00	43.80	43.40	43.70	456
29 Jul 22	43.70000 -0.20	44.10	43.40	43.90	573
28 Jul 22	43.90000 +0.00	43.90	43.70	43.70	157
27 Jul 22	43.90000 -0.20	44.50	43.70	44.10	154
26 Jul 22	44.10000 +0.10	44.10	44.00	44.00	54
25 Jul 22	44.00000 -0.20	44.10	44.00	44.10	196
22 Jul 22	44.20000 -0.10	44.30	43.80	44.30	262
21 Jul 22	44.30000 +0.00	44.40	44.30	44.40	55
20 Jul 22	44.30000 -0.10	44.70	44.30	44.60	123
19 Jul 22	44.40000 -0.60	45.00	44.40	45.00	347
18 Jul 22	45.00000 +0.40	45.00	44.60	44.60	82
15 Jul 22	44.60000 -0.30	45.00	44.60	45.00	192
14 Jul 22	44.90000 +0.10	44.90	44.60	44.80	68
13 Jul 22	44.80000 +0.70	46.00	44.00	44.20	688
12 Jul 22	44.10000 -0.30	44.40	43.70	44.40	254
11 Jul 22	44.40000 +1.40	44.50	43.70	43.70	413
08 Jul 22	43.00000 +0.20	43.00	42.80	42.80	25
07 Jul 22	42.80000 -0.20	43.20	42.80	43.00	105
06 Jul 22	43.00000 -0.20	43.20	42.40	43.20	348
05 Jul 22	43.20000 +0.00	43.20	42.70	43.20	563
04 Jul 22	43.20000 -0.70	44.20	43.20	43.60	716
01 Jul 22	43.90000 +0.00	44.00	43.90	43.90	37
30 Jun 22	43.90000 -0.40	44.50	43.80	44.50	320
29 Jun 22	44.30000 -0.10	44.80	44.30	44.80	235
28 Jun 22	44.40000 -0.40	44.80	44.10	44.80	349
27 Jun 22	44.80000 -0.10	45.60	44.70	45.60	324
24 Jun 22	44.90000 -0.10	45.60	44.90	45.00	814
23 Jun 22	45.00000 +0.00	45.00	44.80	45.00	1,061
22 Jun 22	45.00000 +0.00	45.10	44.70	45.00	1,366
21 Jun 22	45.00000 -0.20	45.30	45.00	45.20	163
20 Jun 22	45.20000 +0.00	45.20	45.00	45.00	20
17 Jun 22	45.20000 -0.50	45.70	45.00	45.70	817
16 Jun 22	45.70000 -0.60	46.50	45.70	46.50	256
15 Jun 22	46.30000 -1.00	48.00	46.30	48.00	838
14 Jun 22	47.30000 +2.30	47.30	44.70	45.00	3,337
13 Jun 22	45.00000 -0.60	45.50	44.20	45.50	1,814
10 Jun 22	45.60000 -0.40	46.00	45.60	46.00	180
09 Jun 22	46.00000 +0.20	46.00	45.30	45.90	343
08 Jun 22	45.80000 -0.10	46.00	45.00	45.80	686
07 Jun 22	45.90000 +0.30	46.10	45.90	45.90	777
06 Jun 22	45.60000 -0.40	46.00	45.60	46.00	446
03 Jun 22	46.00000 -0.60	46.70	45.70	46.60	420
02 Jun 22	46.60000 -0.10	46.80	46.50	46.80	554
01 Jun 22	46.70000 +0.10	47.00	46.40	46.60	911
31 May 22	46.60000 +0.70	46.60	46.00	46.00	366
30 May 22	45.90000 +0.00	45.90	45.90	45.90	49
27 May 22	45.90000 +0.10	46.00	45.50	46.00	356
26 May 22	45.80000 +0.40	46.00	45.30	45.40	650
25 May 22	45.40000 -0.10	46.20	45.40	46.00	390
24 May 22	45.50000 +0.00	46.00	45.50	45.60	109
23 May 22	45.50000 -0.50	46.00	45.50	46.00	220
20 May 22	46.00000 +0.30	46.30	45.70	46.30	359
19 May 22	45.70000 +0.00	45.70	45.70	45.70	4
18 May 22	45.70000 +0.10	46.40	45.70	46.20	176
17 May 22	45.60000 +0.40	46.30	45.60	46.00	630
16 May 22	45.20000 -0.30	46.00	45.00	45.80	465
13 May 22	45.50000 +0.00	46.00	45.50	46.00	54
12 May 22	45.50000 +0.50	45.50	45.20	45.20	25
11 May 22	45.00000 +0.00	45.20	45.00	45.20	109
10 May 22	45.00000 +0.00	45.20	44.10	45.00	328
09 May 22	45.00000 -0.40	46.00	44.30	46.00	841
06 May 22	45.40000 +0.80	45.40	44.60	44.60	275
05 May 22	44.60000 +0.30	44.80	44.30	44.30	142
04 May 22	44.30000 +0.60	44.50	43.70	43.70	79
03 May 22	43.70000 +1.50	43.70	42.20	42.20	92
02 May 22	42.20000 +0.70	42.90	42.00	42.00	242
29 Apr 22	41.50000 -0.50	44.00	41.50	42.10	1,325
28 Apr 22	42.00000 -2.00	45.30	41.10	45.30	2,790
27 Apr 22	44.00000 -2.80	45.30	44.00	45.30	142
26 Apr 22	46.80000 -0.20	47.00	46.80	47.00	82
25 Apr 22	47.00000 +0.00	47.00	46.80	47.00	257
22 Apr 22	47.00000 +0.10	47.00	46.90	46.90	429
21 Apr 22	46.90000 -0.10	47.00	46.90	47.00	60
20 Apr 22	47.00000 +0.00	47.00	46.90	46.90	583
19 Apr 22	47.00000 +0.30	47.00	46.60	46.90	346
14 Apr 22	46.70000 +0.00	46.70	46.60	46.60	50
13 Apr 22	46.70000 +0.10	46.70	46.60	46.70	161
12 Apr 22	46.60000 -0.70	47.50	46.60	47.50	808
11 Apr 22	47.30000 +0.00	47.40	47.30	47.40	100
08 Apr 22	47.30000 +0.00	48.00	47.30	47.50	1,123
07 Apr 22	47.30000 +0.00	47.70	47.10	47.30	813
06 Apr 22	47.30000 +0.30	47.50	46.80	47.00	1,010
05 Apr 22	47.00000 +0.80	47.00	46.20	46.60	530
04 Apr 22	46.20000 +0.10	46.40	46.10	46.10	406
01 Apr 22	46.10000 +0.20	46.10	45.80	45.80	141
31 Mar 22	45.90000 +0.10	45.90	45.80	45.80	15
30 Mar 22	45.80000 -0.10	45.80	45.80	45.80	25
29 Mar 22	45.90000 -0.20	46.10	44.90	46.10	1,142
28 Mar 22	46.10000 +0.00	46.20	46.10	46.20	239
25 Mar 22	46.10000 +0.10	46.40	46.00	46.10	402
24 Mar 22	46.00000 +0.00	46.50	46.00	46.00	888
23 Mar 22	46.00000 +0.00	46.00	46.00	46.00	192
22 Mar 22	46.00000 +0.10	46.00	45.80	45.90	638
21 Mar 22	45.90000 -0.10	46.00	45.90	46.00	401
18 Mar 22	46.00000 +0.10	46.00	45.90	46.00	939
17 Mar 22	45.90000 -0.10	46.00	45.80	46.00	765
16 Mar 22	46.00000 +0.00	46.00	46.00	46.00	511
15 Mar 22	46.00000 -0.40	46.60	45.80	46.50	620
14 Mar 22	46.40000 +0.40	46.50	46.00	46.00	814
11 Mar 22	46.00000 +1.10	46.00	45.10	45.10	196
10 Mar 22	44.90000 +0.80	45.40	44.70	44.70	1,089
09 Mar 22	44.10000 +1.10	44.10	43.00	43.00	1,991
08 Mar 22	43.00000 +0.00	43.00	42.90	43.00	1,365
07 Mar 22	43.00000 -2.40	46.00	41.50	45.20	1,772
04 Mar 22	45.40000 -0.10	45.60	45.10	45.50	419
03 Mar 22	45.50000 +0.00	45.60	45.10	45.60	135
02 Mar 22	45.50000 -0.20	45.70	45.10	45.10	291
01 Mar 22	45.70000 -0.20	45.90	45.10	45.90	985
28 Feb 22	45.90000 -0.10	46.00	45.90	46.00	81
25 Feb 22	46.00000 +0.00	46.30	45.10	46.00	640
24 Feb 22	46.00000 -0.40	46.30	45.50	46.00	6,146
23 Feb 22	46.40000 -0.10	46.60	46.00	46.60	887
22 Feb 22	46.50000 +0.00	47.10	46.20	46.50	2,287
21 Feb 22	46.50000 -0.20	46.90	46.50	46.90	829
18 Feb 22	46.70000 -0.30	47.10	46.50	47.00	1,094
17 Feb 22	47.00000 +0.10	47.00	46.80	46.90	162
16 Feb 22	46.90000 +0.00	47.00	46.50	46.90	254
15 Feb 22	46.90000 +0.40	47.00	46.50	46.50	568
14 Feb 22	46.50000 -0.30	46.60	46.00	46.60	1,030
11 Feb 22	46.80000 -0.40	47.20	46.30	47.20	1,222
10 Feb 22	47.20000 -0.30	47.80	47.20	47.50	64
09 Feb 22	47.50000 +0.00	48.40	46.50	48.00	557
08 Feb 22	47.50000 -0.50	48.20	47.50	48.20	216
07 Feb 22	48.00000 -0.10	48.50	47.90	48.30	621
04 Feb 22	48.10000 +0.60	48.30	47.50	47.90	695
03 Feb 22	47.50000 +0.30	47.90	47.50	47.90	249
02 Feb 22	47.20000 +0.10	47.20	46.90	46.90	435
01 Feb 22	47.10000 +0.10	47.50	46.80	47.20	548
31 Jan 22	47.00000 +0.60	48.90	46.70	46.70	1,859
28 Jan 22	46.40000 -0.40	46.90	46.30	46.90	405
27 Jan 22	46.80000 +0.30	46.80	46.60	46.60	89
26 Jan 22	46.50000 +0.00	46.80	46.40	46.50	562
25 Jan 22	46.50000 -0.20	46.80	46.40	46.80	194
24 Jan 22	46.70000 +0.00	46.80	46.70	46.70	55
21 Jan 22	46.70000 +0.20	46.80	46.70	46.70	44
20 Jan 22	46.50000 -0.10	47.00	46.50	46.70	1,148
19 Jan 22	46.60000 -0.10	46.90	46.60	46.80	248
18 Jan 22	46.70000 +0.10	46.70	46.20	46.60	294
17 Jan 22	46.60000 -0.20	46.80	46.40	46.80	396
14 Jan 22	46.80000 -0.10	47.00	46.80	46.90	176
13 Jan 22	46.90000 -0.20	47.30	46.90	47.30	147
12 Jan 22	47.10000 +0.20	47.10	46.90	47.00	204
11 Jan 22	46.90000 +0.00	47.10	46.80	47.00	376
10 Jan 22	46.90000 +0.00	47.00	46.70	46.90	170
07 Jan 22	46.90000 +0.10	46.90	46.90	46.90	25
06 Jan 22	46.80000 +0.20	46.80	46.50	46.60	380
05 Jan 22	46.60000 +0.10	46.70	46.30	46.50	670
04 Jan 22	46.50000 +0.00	46.50	46.40	46.50	371
03 Jan 22	46.50000 +0.70	47.40	45.80	45.80	369
31 Dec 21	45.80000 -0.10	46.00	45.80	46.00	510
30 Dec 21	45.90000 +0.60	46.00	45.50	45.50	30
29 Dec 21	45.30000 +0.30	45.30	45.20	45.30	420
28 Dec 21	45.00000 -0.20	45.20	45.00	45.20	248
27 Dec 21	45.20000 -0.20	45.30	45.00	45.30	72,659
24 Dec 21	45.40000 +0.40	45.40	45.00	45.00	636
23 Dec 21	45.00000 -0.40	45.40	45.00	45.40	625
22 Dec 21	45.40000 -0.10	45.60	45.40	45.60	167
21 Dec 21	45.50000 +0.00	45.60	45.20	45.60	415
20 Dec 21	45.50000 -0.50	45.60	45.20	45.40	978
17 Dec 21	46.00000 -0.20	46.80	46.00	46.20	509
16 Dec 21	46.20000 +0.20	46.70	45.80	46.00	1,560
15 Dec 21	46.00000 -0.20	46.30	46.00	46.20	879
14 Dec 21	46.20000 +0.00	46.30	45.60	46.30	853
13 Dec 21	46.20000 +0.30	46.20	45.90	46.20	351
10 Dec 21	45.90000 +0.90	46.20	45.90	45.90	878
09 Dec 21	45.00000 -0.80	45.90	45.00	45.80	816
08 Dec 21	45.80000 -0.20	46.00	45.70	46.00	610
07 Dec 21	46.00000 +0.20	46.10	45.80	45.80	784
06 Dec 21	45.80000 +0.80	45.80	45.40	45.40	929
03 Dec 21	45.00000 -0.10	45.10	45.00	45.10	685
02 Dec 21	45.10000 +0.10	45.40	45.00	45.10	497
01 Dec 21	45.00000 +0.00	45.00	44.70	45.00	528
30 Nov 21	45.00000 +0.00	45.00	44.80	45.00	516
29 Nov 21	45.00000 +0.40	45.00	44.60	44.60	558
26 Nov 21	44.60000 -0.30	44.90	44.60	44.90	315
25 Nov 21	44.90000 +0.10	45.00	44.90	45.00	9
24 Nov 21	44.80000 +0.00	45.00	44.80	45.00	315
23 Nov 21	44.80000 -0.20	45.00	44.40	45.00	322
22 Nov 21	45.00000 +0.00	45.00	44.90	45.00	82
19 Nov 21	45.00000 +0.10	45.00	44.90	45.00	89
18 Nov 21	44.90000 +0.20	45.00	44.50	44.90	294
17 Nov 21	44.70000 +0.00	44.70	44.70	44.70	15
16 Nov 21	44.70000 -0.10	44.90	44.70	44.80	142
15 Nov 21	44.80000 -0.20	45.00	44.80	45.00	216
12 Nov 21	45.00000 +0.10	45.00	45.00	45.00	146
11 Nov 21	44.90000 +0.00	45.00	44.90	45.00	168
10 Nov 21	44.90000 -0.10	45.00	44.90	45.00	103
09 Nov 21	45.00000 +0.70	45.00	44.30	44.30	414
08 Nov 21	44.30000 +0.10	44.30	44.20	44.20	267
05 Nov 21	44.20000 +0.00	44.30	44.10	44.10	263
04 Nov 21	44.20000 +0.00	44.30	44.10	44.20	123
03 Nov 21	44.20000 -0.30	44.50	44.20	44.50	433
02 Nov 21	44.50000 +0.00	44.50	44.50	44.50	81
01 Nov 21	44.50000 -0.20	44.70	44.40	44.70	442
29 Oct 21	44.70000 +0.20	44.70	44.70	44.70	185
28 Oct 21	44.50000 +0.00	44.80	44.30	44.30	230
27 Oct 21	44.50000 +0.00	44.80	44.50	44.80	107
26 Oct 21	44.50000 +0.00	44.60	44.50	44.60	12
25 Oct 21	44.50000 +0.30	44.90	44.50	44.90	81
22 Oct 21	44.20000 +0.40	44.20	43.80	43.80	782
21 Oct 21	43.80000 +0.10	43.80	43.00	43.70	468
20 Oct 21	43.70000 +0.40	43.90	43.20	43.80	205
19 Oct 21	43.30000 +0.90	43.30	42.80	42.90	41
18 Oct 21	42.40000 -0.40	43.90	42.10	43.30	920
15 Oct 21	42.80000 -0.10	42.90	42.80	42.90	194
14 Oct 21	42.90000 +0.10	42.90	42.80	42.90	374
13 Oct 21	42.80000 +0.10	43.00	42.60	42.80	295
12 Oct 21	42.70000 +0.10	42.80	41.70	42.80	207
11 Oct 21	42.60000 +0.10	42.80	42.60	42.80	61
08 Oct 21	42.50000 +0.30	42.50	42.30	42.30	45
07 Oct 21	42.20000 +0.20	43.00	42.20	42.50	300
06 Oct 21	42.00000 -0.90	43.00	41.60	43.00	531
05 Oct 21	42.90000 +0.10	43.00	42.80	42.80	202
04 Oct 21	42.80000 -0.10	43.00	42.80	43.00	397
01 Oct 21	42.90000 +0.00	43.10	42.90	42.90	129
30 Sep 21	42.90000 +0.20	42.90	42.30	42.70	267
29 Sep 21	42.70000 +0.30	42.70	42.40	42.40	66
28 Sep 21	42.40000 +0.40	42.80	42.10	42.10	197
27 Sep 21	42.00000 +0.00	42.20	42.00	42.20	70
24 Sep 21	42.00000 -0.60	42.50	42.00	42.50	447
23 Sep 21	42.60000 +0.40	42.60	42.30	42.30	27
22 Sep 21	42.20000 -0.40	42.60	42.20	42.60	287
21 Sep 21	42.60000 +0.10	42.60	42.40	42.50	89
20 Sep 21	42.50000 -0.10	42.70	42.40	42.70	511
17 Sep 21	42.60000 -0.20	42.90	42.60	42.90	201
16 Sep 21	42.80000 -0.20	43.00	42.80	42.90	153
15 Sep 21	43.00000 +0.30	43.00	42.60	42.70	669
14 Sep 21	42.70000 -0.30	43.00	42.70	43.00	258
13 Sep 21	43.00000 -0.60	43.40	42.90	43.00	113
10 Sep 21	43.60000 +0.00	43.70	42.70	43.60	1,286
09 Sep 21	43.60000 +0.00	43.60	43.20	43.60	154
08 Sep 21	43.60000 -0.30	43.90	43.20	43.40	618
07 Sep 21	43.90000 +0.50	43.90	43.40	43.40	328
06 Sep 21	43.40000 +0.00	43.60	43.30	43.40	510
03 Sep 21	43.40000 -0.20	43.80	43.30	43.60	183
02 Sep 21	43.60000 +0.10	43.70	43.30	43.30	460
01 Sep 21	43.50000 +0.20	43.70	43.50	43.60	760
31 Aug 21	43.30000 +0.10	43.70	42.90	43.50	1,157
30 Aug 21	43.20000 +1.60	43.90	42.50	43.40	2,689
27 Aug 21	41.60000 -0.30	41.90	41.50	41.90	154
26 Aug 21	41.90000 +0.10	42.00	41.60	41.80	232
25 Aug 21	41.80000 -0.30	42.30	41.60	42.10	280
24 Aug 21	42.10000 +0.20	42.10	41.90	41.90	32
23 Aug 21	41.90000 +0.20	41.90	41.80	41.80	21
20 Aug 21	41.70000 -0.30	41.70	41.70	41.70	37
19 Aug 21	42.00000 -0.10	42.00	42.00	42.00	201
18 Aug 21	42.10000 -0.10	42.20	42.10	42.20	25
17 Aug 21	42.20000 +0.20	42.20	42.10	42.10	103
16 Aug 21	42.00000 -0.10	42.30	42.00	42.30	16
13 Aug 21	42.10000 +0.10	42.10	41.60	42.00	108
12 Aug 21	42.00000 -0.10	42.00	41.70	42.00	184
11 Aug 21	42.10000 +0.10	42.20	42.00	42.00	617
10 Aug 21	42.00000 +0.30	42.20	41.80	41.80	894
09 Aug 21	41.70000 -0.20	42.00	41.70	42.00	986
06 Aug 21	41.90000 +0.10	42.00	41.90	41.90	503
05 Aug 21	41.80000 +0.10	41.90	41.60	41.90	130
04 Aug 21	41.70000 +0.00	41.80	41.50	41.70	99
03 Aug 21	41.70000 -0.20	41.80	41.10	41.80	213
02 Aug 21	41.90000 +1.10	41.90	41.30	41.30	223
30 Jul 21	40.80000 -0.50	40.80	40.80	40.80	336
29 Jul 21	41.30000 +0.00	41.40	41.20	41.20	290
28 Jul 21	41.30000 +0.30	42.00	40.90	41.00	780
27 Jul 21	41.00000 +0.40	41.00	40.90	41.00	76
26 Jul 21	40.60000 -0.30	41.00	40.60	41.00	53
23 Jul 21	40.90000 +0.00	41.00	40.90	41.00	42
22 Jul 21	40.90000 -0.20	41.20	40.50	41.20	142
21 Jul 21	41.10000 +0.30	41.10	40.70	40.70	349
20 Jul 21	40.80000 +0.20	40.80	40.70	40.70	64
19 Jul 21	40.60000 -0.10	40.70	40.00	40.70	210
16 Jul 21	40.70000 +0.00	40.70	40.70	40.70	69
15 Jul 21	40.70000 +0.00	40.70	40.10	40.70	130
14 Jul 21	40.70000 +0.10	40.80	40.10	40.60	156
13 Jul 21	40.60000 -0.10	40.80	40.00	40.80	487
12 Jul 21	40.70000 -0.30	41.00	40.50	41.00	92
09 Jul 21	41.00000 +0.10	41.00	40.90	41.00	75
08 Jul 21	40.90000 +0.10	41.00	40.90	41.00	21
07 Jul 21	40.80000 -0.20	40.90	40.80	40.90	54
06 Jul 21	41.00000 +0.20	41.00	41.00	41.00	28
05 Jul 21	40.80000 -0.20	41.00	40.50	41.00	154
02 Jul 21	41.00000 +0.00	41.30	40.50	41.30	164
01 Jul 21	41.00000 +0.20	41.30	41.00	41.00	84
30 Jun 21	40.80000 -0.60	41.40	40.80	41.40	25
29 Jun 21	41.40000 +0.40	41.40	40.50	40.80	352
28 Jun 21	41.00000 +0.40	41.30	40.60	40.60	171
25 Jun 21	40.60000 -0.40	41.00	40.60	41.00	225
24 Jun 21	41.00000 +0.00	41.00	41.00	41.00	10
23 Jun 21	41.00000 +0.10	41.60	41.00	41.40	254
22 Jun 21	40.90000 -0.40	41.60	40.90	41.50	370
21 Jun 21	41.30000 +0.40	41.40	40.50	40.90	124
18 Jun 21	40.90000 -0.20	41.30	40.40	41.10	478
17 Jun 21	41.10000 -0.60	41.80	41.10	41.80	744
16 Jun 21	41.70000 +0.00	41.80	41.70	41.80	44
15 Jun 21	41.70000 +0.60	41.70	41.10	41.10	122
14 Jun 21	41.10000 -1.20	42.30	41.10	42.30	1,265
11 Jun 21	42.30000 +0.80	42.30	41.30	42.00	1,078
10 Jun 21	41.50000 +0.40	42.20	41.50	41.50	492
09 Jun 21	41.10000 +0.20	42.30	41.00	41.40	576
08 Jun 21	40.90000 +0.00	42.20	40.90	41.00	1,049
07 Jun 21	40.90000 +0.40	40.90	40.10	40.50	1,243
04 Jun 21	40.50000 -0.10	40.50	39.70	40.50	1,113
03 Jun 21	40.60000 +0.70	40.60	39.80	39.90	2,446
02 Jun 21	39.90000 +0.00	40.80	39.80	40.80	1,322
01 Jun 21	39.90000 +0.10	40.80	39.70	39.80	1,820
31 May 21	39.80000 +0.30	39.90	39.60	39.70	1,406
28 May 21	39.50000 +0.50	39.50	38.90	39.10	2,352
27 May 21	39.00000 -0.60	39.60	39.00	39.60	977
26 May 21	39.60000 -0.40	39.80	39.60	39.80	96
25 May 21	40.00000 +0.40	40.00	39.50	39.90	832
24 May 21	39.60000 +0.20	39.80	39.00	39.00	405
21 May 21	39.40000 -0.20	40.00	39.40	39.60	299
20 May 21	39.60000 -0.20	40.00	38.60	39.20	1,485
19 May 21	39.80000 +0.00	40.10	39.50	40.00	643
18 May 21	39.80000 -0.80	40.90	39.40	40.90	3,313
17 May 21	40.60000 -1.70	40.60	39.90	40.40	2,170
14 May 21	42.30000 +0.30	42.50	41.40	42.00	2,187
13 May 21	42.00000 -0.20	42.00	41.80	42.00	551
12 May 21	42.20000 +0.50	42.20	41.70	41.80	3,857
11 May 21	41.70000 -0.10	41.90	40.30	41.90	3,896
10 May 21	41.80000 +0.20	42.00	41.30	41.70	1,378
07 May 21	41.60000 +0.40	41.90	41.20	41.20	972
06 May 21	41.20000 +0.00	41.60	40.60	41.10	515
05 May 21	41.20000 +0.60	41.20	39.90	40.70	1,964
04 May 21	40.60000 +0.80	40.80	40.00	40.00	1,219
03 May 21	39.80000 +0.80	39.80	39.10	39.10	383
30 Apr 21	39.00000 -0.30	39.70	38.90	39.70	577
29 Apr 21	39.30000 +0.70	40.10	38.60	38.60	808
28 Apr 21	38.60000 -0.50	40.20	38.60	38.80	1,820
27 Apr 21	39.10000 -1.20	40.20	38.50	40.20	3,253
26 Apr 21	40.30000 +0.00	40.40	39.50	40.40	1,055
23 Apr 21	40.30000 +0.30	40.30	39.70	39.70	497
22 Apr 21	40.00000 -0.50	40.50	40.00	40.50	325
21 Apr 21	40.50000 +0.20	40.50	40.20	40.30	66
20 Apr 21	40.30000 -0.30	40.60	39.80	40.60	524
19 Apr 21	40.60000 +0.40	40.70	40.00	40.20	1,636
16 Apr 21	40.20000 -0.80	41.10	40.20	40.90	2,023
15 Apr 21	41.00000 +0.00	41.10	41.00	41.10	75
14 Apr 21	41.00000 +0.10	41.20	40.70	41.00	1,304
13 Apr 21	40.90000 -0.30	41.30	40.60	41.30	952
12 Apr 21	41.20000 -0.40	41.80	41.00	41.40	371
09 Apr 21	41.60000 +0.60	42.00	40.30	42.00	1,062
08 Apr 21	41.00000 -0.20	41.50	40.00	41.20	1,074
07 Apr 21	41.20000 -0.20	41.50	41.20	41.50	33
06 Apr 21	41.40000 +0.30	41.80	40.70	41.80	956
01 Apr 21	41.10000 +0.10	41.10	41.10	41.10	20
31 Mar 21	41.00000 -0.20	41.20	40.30	41.20	314
30 Mar 21	41.20000 +0.80	41.20	40.40	40.40	2,484
29 Mar 21	40.40000 +0.00	40.90	40.40	40.90	463
26 Mar 21	40.40000 +0.40	40.40	40.20	40.20	228
25 Mar 21	40.00000 -0.40	40.40	40.00	40.40	79
24 Mar 21	40.40000 +0.80	40.40	39.60	39.60	535
23 Mar 21	39.60000 -0.70	40.40	39.60	40.30	1,083
22 Mar 21	40.30000 +0.00	40.30	40.30	40.30	271
19 Mar 21	40.30000 -0.70	41.00	40.30	40.80	760
18 Mar 21	41.00000 +0.50	41.00	40.40	40.40	1,158
17 Mar 21	40.50000 -0.20	41.30	40.50	41.00	841
16 Mar 21	40.70000 -0.10	41.00	40.70	41.00	734
15 Mar 21	40.80000 +0.00	41.80	40.70	40.80	1,679
12 Mar 21	40.80000 -0.60	41.30	40.80	41.30	589
11 Mar 21	41.40000 +0.90	41.50	40.60	40.60	612
10 Mar 21	40.50000 +0.00	41.30	40.00	40.50	2,393
09 Mar 21	40.50000 -0.10	41.40	40.20	40.90	2,204
08 Mar 21	40.60000 +1.10	40.80	39.60	40.00	5,348
05 Mar 21	39.50000 +0.30	39.60	39.20	39.60	864
04 Mar 21	39.20000 +0.20	39.90	39.10	39.60	1,078
03 Mar 21	39.00000 +0.40	39.70	39.00	39.70	1,164
02 Mar 21	38.60000 +0.30	38.60	38.00	38.30	503
01 Mar 21	38.30000 +0.50	38.50	38.10	38.10	17
26 Feb 21	37.80000 +0.00	38.00	37.80	38.00	18
25 Feb 21	37.80000 -0.40	38.90	37.80	38.20	277
24 Feb 21	38.20000 +0.40	38.20	37.90	37.90	228
23 Feb 21	37.80000 -0.60	38.50	37.80	38.40	125
22 Feb 21	38.40000 +0.00	38.50	38.40	38.40	128
19 Feb 21	38.40000 -0.20	38.60	38.40	38.60	5
18 Feb 21	38.60000 +1.10	38.60	37.50	37.50	487
17 Feb 21	37.50000 -0.40	37.90	37.50	37.90	106
16 Feb 21	37.90000 +0.30	37.90	37.70	37.70	143
15 Feb 21	37.60000 +0.50	37.60	37.10	37.10	749
12 Feb 21	37.10000 -0.20	37.70	36.50	37.30	1,704
11 Feb 21	37.30000 -0.10	37.50	37.30	37.40	435
10 Feb 21	37.40000 -0.10	37.80	37.40	37.60	715
09 Feb 21	37.50000 -0.50	38.40	37.50	38.00	1,261
08 Feb 21	38.00000 -0.30	38.30	38.00	38.30	888
05 Feb 21	38.30000 -0.40	38.90	38.10	38.70	126
04 Feb 21	38.70000 +0.30	38.70	38.60	38.60	12
03 Feb 21	38.40000 -0.20	38.60	38.40	38.60	44
02 Feb 21	38.60000 +0.00	38.60	38.60	38.60	31
01 Feb 21	38.60000 +0.00	38.60	38.60	38.60	14
29 Jan 21	38.60000 +0.00	38.60	38.60	38.60	40
28 Jan 21	38.60000 +0.00	38.60	38.60	38.60	21
27 Jan 21	38.60000 -0.30	38.90	38.60	38.90	21
26 Jan 21	38.90000 +0.30	38.90	38.50	38.50	465
25 Jan 21	38.60000 -0.10	39.00	38.60	39.00	5,666
22 Jan 21	38.70000 -0.10	38.80	38.70	38.80	243
21 Jan 21	38.80000 +0.00	38.80	38.80	38.80	15
20 Jan 21	38.80000 +0.00	38.80	38.80	38.80	60
19 Jan 21	38.80000 -0.40	38.80	38.80	38.80	226
18 Jan 21	39.20000 +0.20	39.20	39.00	39.00	77
15 Jan 21	39.00000 -0.20	39.10	39.00	39.10	58
14 Jan 21	39.20000 +0.00	39.20	38.50	39.20	234
13 Jan 21	39.20000 +0.30	39.20	38.80	38.90	35
12 Jan 21	38.90000 +0.00	38.90	38.90	38.90	50
11 Jan 21	38.90000 +0.00	38.90	38.90	38.90	80
08 Jan 21	38.90000 -0.10	39.50	38.90	39.00	300
07 Jan 21	39.00000 +0.10	39.70	39.00	39.70	106
06 Jan 21	38.90000 +0.00	38.90	38.90	38.90	17
05 Jan 21	38.90000 -0.10	39.10	38.90	39.00	183
04 Jan 21	39.00000 +0.00	39.00	38.60	39.00	344
31 Dec 20	39.00000 +0.40	39.00	39.00	39.00	92
30 Dec 20	38.60000 -0.20	38.80	38.60	38.80	44
29 Dec 20	38.80000 +0.00	38.80	38.50	38.50	71
28 Dec 20	38.80000 -0.20	39.00	38.80	39.00	27
24 Dec 20	39.00000 +0.10	39.00	38.70	38.90	93
23 Dec 20	38.90000 +0.40	38.90	38.30	38.50	5,395
22 Dec 20	38.50000 +0.10	38.50	38.50	38.50	4
21 Dec 20	38.40000 -0.20	38.60	38.40	38.60	1,165
18 Dec 20	38.60000 +0.20	38.60	38.40	38.40	79
17 Dec 20	38.40000 +0.00	38.60	38.40	38.40	110
16 Dec 20	38.40000 +0.00	38.60	38.10	38.50	91
15 Dec 20	38.40000 +0.00	38.40	38.40	38.40	20
14 Dec 20	38.40000 +0.40	38.40	38.00	38.00	97
11 Dec 20	38.00000 +0.00	38.00	38.00	38.00	10
10 Dec 20	38.00000 -0.20	38.00	38.00	38.00	27
09 Dec 20	38.20000 +0.20	38.30	38.00	38.00	21
08 Dec 20	38.00000 -0.20	38.40	37.90	38.20	285
07 Dec 20	38.20000 +0.20	38.20	38.00	38.00	676
04 Dec 20	38.00000 -0.10	38.20	38.00	38.20	82
03 Dec 20	38.10000 +0.00	38.10	38.10	38.10	6
02 Dec 20	38.10000 -0.40	38.50	37.80	38.50	213
01 Dec 20	38.50000 +0.10	38.50	38.40	38.40	372
30 Nov 20	38.40000 +0.00	38.40	37.80	38.40	364
27 Nov 20	38.40000 -0.10	38.40	38.40	38.40	179
26 Nov 20	38.50000 +0.00	38.50	38.10	38.50	970
25 Nov 20	38.50000 +0.10	38.50	38.40	38.40	16
24 Nov 20	38.40000 +0.00	38.40	38.00	38.40	126
23 Nov 20	38.40000 +0.40	38.40	37.80	38.00	486
20 Nov 20	38.00000 -0.40	38.40	38.00	38.40	66
19 Nov 20	38.40000 +0.40	38.40	37.90	38.00	548
18 Nov 20	38.00000 +0.30	38.00	37.30	37.70	5,423
17 Nov 20	37.70000 -0.20	37.90	37.60	37.90	74
16 Nov 20	37.90000 +0.20	38.50	37.60	37.70	1,512
13 Nov 20	37.70000 -0.10	38.20	37.30	37.80	543
12 Nov 20	37.80000 -0.40	38.20	37.80	38.20	87
11 Nov 20	38.20000 +0.50	38.20	37.70	38.10	90
10 Nov 20	37.70000 -0.50	38.20	37.70	38.20	191
09 Nov 20	38.20000 +0.10	38.20	38.00	38.10	419
06 Nov 20	38.10000 -0.10	38.20	38.00	38.20	65
05 Nov 20	38.20000 -0.10	38.30	38.20	38.30	60
04 Nov 20	38.30000 -0.10	38.40	38.20	38.40	920
03 Nov 20	38.40000 +0.00	38.50	38.00	38.50	456
02 Nov 20	38.40000 +0.90	38.50	37.40	37.60	3,654
30 Oct 20	37.50000 -0.10	37.50	37.50	37.50	11
29 Oct 20	37.60000 +0.10	37.60	37.40	37.50	339
28 Oct 20	37.50000 +0.20	37.50	37.10	37.30	967
27 Oct 20	37.30000 +0.10	37.80	37.20	37.20	127
26 Oct 20	37.20000 -0.70	37.90	37.10	37.90	620
23 Oct 20	37.90000 +0.00	37.90	37.90	37.90	10
22 Oct 20	37.90000 +0.00	37.90	37.80	37.80	307
21 Oct 20	37.90000 +0.00	37.90	37.70	37.90	392
20 Oct 20	37.90000 +0.00	37.90	37.90	37.90	342
19 Oct 20	37.90000 +0.20	37.90	37.80	37.80	30
16 Oct 20	37.70000 +0.00	37.70	37.50	37.70	326
15 Oct 20	37.70000 -0.20	37.90	37.70	37.90	596
14 Oct 20	37.90000 +0.80	38.00	37.30	37.60	828
13 Oct 20	37.10000 -0.70	37.80	37.10	37.80	419
12 Oct 20	37.80000 +0.10	38.00	37.60	38.00	232
09 Oct 20	37.70000 -0.20	38.00	37.70	37.90	109
08 Oct 20	37.90000 -0.10	38.00	37.90	38.00	78
07 Oct 20	38.00000 +0.00	38.00	37.90	38.00	87
06 Oct 20	38.00000 +0.00	38.00	38.00	38.00	530
05 Oct 20	38.00000 +0.00	38.80	38.00	38.80	147
02 Oct 20	38.00000 -0.50	38.50	37.90	38.50	175
01 Oct 20	38.50000 +0.50	38.50	37.80	38.00	62
30 Sep 20	38.00000 +0.00	38.00	38.00	38.00	281
29 Sep 20	38.00000 +0.00	38.00	37.60	38.00	258
28 Sep 20	38.00000 -0.50	38.50	37.80	38.50	186
25 Sep 20	38.50000 +0.00	38.50	38.50	38.50	50
24 Sep 20	38.50000 -0.40	38.90	38.50	38.90	26
23 Sep 20	38.90000 +0.90	38.90	38.00	38.00	36
22 Sep 20	38.00000 +0.00	38.00	37.80	38.00	147
21 Sep 20	38.00000 +0.00	38.20	37.60	38.00	770
18 Sep 20	38.00000 +0.00	38.30	38.00	38.00	312
17 Sep 20	38.00000 -0.30	38.30	37.90	38.30	442
16 Sep 20	38.30000 +0.00	38.90	38.30	38.60	131
15 Sep 20	38.30000 +0.20	38.30	38.20	38.20	12
14 Sep 20	38.10000 +0.10	38.10	38.10	38.10	20
11 Sep 20	38.00000 -0.80	38.60	38.00	38.60	82
10 Sep 20	38.80000 +0.60	38.80	38.20	38.20	10
09 Sep 20	38.20000 -0.10	38.50	38.20	38.30	18
08 Sep 20	38.30000 +0.30	38.30	37.80	38.00	3,446
07 Sep 20	38.00000 +0.10	38.00	38.00	38.00	290
04 Sep 20	37.90000 +0.00	37.90	37.40	37.90	176
03 Sep 20	37.90000 -0.10	38.20	37.90	37.90	90
02 Sep 20	38.00000 -0.30	38.20	37.70	38.20	124
01 Sep 20	38.30000 +0.30	38.30	37.80	38.00	13
31 Aug 20	38.00000 +0.00	38.20	38.00	38.20	133
28 Aug 20	38.00000 +0.10	38.00	37.30	37.30	1,428
27 Aug 20	37.90000 -0.10	38.00	37.90	38.00	1,941
26 Aug 20	38.00000 +0.00	38.00	37.90	38.00	1,450
25 Aug 20	38.00000 +0.00	38.00	38.00	38.00	101
24 Aug 20	38.00000 +0.20	38.00	37.90	37.90	106
21 Aug 20	37.80000 -0.20	38.00	37.80	38.00	580
20 Aug 20	38.00000 -0.40	38.40	38.00	38.40	130
19 Aug 20	38.40000 +0.40	38.40	38.00	38.00	138
18 Aug 20	38.00000 -0.20	38.20	38.00	38.20	166
17 Aug 20	38.20000 -0.20	38.40	38.20	38.40	288
14 Aug 20	38.40000 +0.00	38.90	38.40	38.90	297
13 Aug 20	38.40000 +0.00	38.40	38.40	38.40	15
12 Aug 20	38.40000 +0.30	38.40	38.10	38.10	35
11 Aug 20	38.10000 -0.40	39.20	38.00	38.50	346
10 Aug 20	38.50000 -0.20	38.70	38.40	38.70	112
07 Aug 20	38.70000 +0.00	38.70	38.50	38.70	42
06 Aug 20	38.70000 +0.30	38.70	38.40	38.50	44
05 Aug 20	38.40000 -0.50	39.10	38.10	39.10	187
04 Aug 20	38.90000 -0.20	39.10	38.90	39.10	34
03 Aug 20	39.10000 +0.80	39.50	37.90	39.50	639
31 Jul 20	38.30000 -0.20	39.00	38.30	38.50	132
30 Jul 20	38.50000 -0.40	38.90	38.50	38.90	102
29 Jul 20	38.90000 +0.70	38.90	38.20	38.20	163
28 Jul 20	38.20000 +0.00	38.20	38.20	38.20	73
27 Jul 20	38.20000 +0.10	38.20	38.00	38.00	107
24 Jul 20	38.10000 +0.00	38.10	38.00	38.00	159
23 Jul 20	38.10000 +0.00	38.10	38.10	38.10	74
22 Jul 20	38.10000 +0.00	38.30	38.10	38.10	100
21 Jul 20	38.10000 +0.00	38.20	38.10	38.10	79
20 Jul 20	38.10000 +0.00	38.20	38.10	38.20	518
17 Jul 20	38.10000 +0.00	38.20	38.10	38.20	56
16 Jul 20	38.10000 -0.40	38.50	38.00	38.50	731
15 Jul 20	38.50000 -0.20	39.20	38.50	39.20	5,602
14 Jul 20	38.70000 -0.10	39.00	38.50	39.00	140
13 Jul 20	38.80000 -0.20	39.20	38.80	39.00	110
10 Jul 20	39.00000 +0.40	39.00	38.20	38.60	211
09 Jul 20	38.60000 +0.00	39.00	38.40	38.60	38
08 Jul 20	38.60000 -0.10	38.70	38.60	38.70	34
07 Jul 20	38.70000 -0.30	39.20	38.20	38.20	297
06 Jul 20	39.00000 +0.40	39.10	37.60	38.60	266
03 Jul 20	38.60000 +0.20	38.60	37.50	38.40	553
02 Jul 20	38.40000 -0.20	39.00	38.40	39.00	81
01 Jul 20	38.60000 -0.60	39.20	38.00	39.20	764
30 Jun 20	39.20000 +0.50	39.20	38.70	38.70	17
29 Jun 20	38.70000 -0.30	39.00	38.30	39.00	132
26 Jun 20	39.00000 -0.50	39.40	38.30	39.20	197
25 Jun 20	39.50000 +0.60	39.90	38.90	38.90	242
24 Jun 20	38.90000 +0.10	39.80	38.40	39.80	126
23 Jun 20	38.80000 +1.20	38.80	37.60	37.70	90
22 Jun 20	37.60000 -0.50	39.40	37.50	39.30	613
19 Jun 20	38.10000 -0.70	38.80	37.60	38.80	989
18 Jun 20	38.80000 +0.40	38.80	37.50	38.60	289
17 Jun 20	38.40000 -0.30	39.00	37.90	38.70	924
16 Jun 20	38.70000 -0.20	39.30	38.10	38.70	932
15 Jun 20	38.90000 -2.80	40.40	38.90	40.00	1,585
12 Jun 20	41.70000 -0.50	43.00	41.70	42.40	8,953
11 Jun 20	42.20000 +0.20	42.20	41.70	42.00	3,268
10 Jun 20	42.00000 +0.70	42.00	41.70	41.70	2,247
09 Jun 20	41.30000 -0.40	41.80	41.00	41.80	1,779
08 Jun 20	41.70000 +0.70	41.80	41.00	41.50	1,480
05 Jun 20	41.00000 +0.20	41.00	40.80	40.80	612
04 Jun 20	40.80000 +0.60	40.80	40.20	40.20	962
03 Jun 20	40.20000 +0.60	40.20	40.00	40.00	447
02 Jun 20	39.60000 -0.50	40.60	39.00	40.10	1,965
01 Jun 20	40.10000 +1.10	40.30	39.00	39.50	1,023
29 May 20	39.00000 +0.20	39.00	38.50	38.80	170
28 May 20	38.80000 +0.00	38.80	38.70	38.80	213
27 May 20	38.80000 +0.00	38.80	38.40	38.80	322
26 May 20	38.80000 +0.00	39.00	38.50	39.00	228
25 May 20	38.80000 -0.20	39.40	37.90	39.00	892
22 May 20	39.00000 +0.00	39.00	37.70	39.00	648
21 May 20	39.00000 +0.20	39.40	38.40	39.40	496
20 May 20	38.80000 +0.00	38.80	38.20	38.80	146
19 May 20	38.80000 -0.20	39.00	38.00	39.00	703
18 May 20	39.00000 +0.00	39.10	38.00	39.10	551
15 May 20	39.00000 +0.20	39.00	38.00	38.40	919
14 May 20	38.80000 -0.20	38.80	38.80	38.80	9
13 May 20	39.00000 +0.00	39.00	39.00	39.00	14
12 May 20	39.00000 -0.10	39.70	38.90	39.10	703
11 May 20	39.10000 -0.70	39.80	38.90	39.80	452
08 May 20	39.80000 -0.70	40.00	39.00	40.00	305
07 May 20	40.50000 +1.50	40.50	38.10	39.00	1,386
06 May 20	39.00000 -0.50	40.20	39.00	39.50	599
05 May 20	39.50000 +0.50	40.00	39.00	39.00	361
04 May 20	39.00000 +0.00	39.10	38.20	39.10	211
30 Apr 20	39.00000 +0.00	40.30	39.00	40.30	371
29 Apr 20	39.00000 +0.80	39.00	38.30	39.00	565
28 Apr 20	38.20000 +0.30	40.00	37.90	37.90	559
27 Apr 20	37.90000 -0.10	38.40	37.90	38.00	728
24 Apr 20	38.00000 +0.00	38.20	37.80	38.00	182
23 Apr 20	38.00000 +0.00	38.40	37.60	38.00	337
22 Apr 20	38.00000 +0.00	38.50	37.90	38.10	496
21 Apr 20	38.00000 +0.00	39.00	38.00	38.00	1,570
20 Apr 20	38.00000 -1.00	38.00	38.00	38.00	525
17 Apr 20	39.00000 +0.50	40.40	38.50	38.50	746
16 Apr 20	38.50000 -1.40	39.60	38.40	39.60	315
15 Apr 20	39.90000 -0.10	40.00	38.50	40.00	553
14 Apr 20	40.00000 +1.00	40.00	39.10	39.10	101
09 Apr 20	39.00000 +0.20	39.40	38.80	38.80	324
08 Apr 20	38.80000 +0.60	39.20	38.00	38.50	349
07 Apr 20	38.20000 -1.50	40.30	38.20	39.70	722
06 Apr 20	39.70000 +0.10	39.80	39.60	39.60	109
03 Apr 20	39.60000 -1.30	40.70	39.60	40.70	128
02 Apr 20	40.90000 +0.90	40.90	40.00	40.00	1,599
01 Apr 20	40.00000 +1.00	42.00	38.80	38.80	1,017
31 Mar 20	39.00000 +0.40	39.20	38.60	38.60	883
30 Mar 20	38.60000 +0.60	38.80	37.40	37.40	140
27 Mar 20	38.00000 -0.60	39.00	38.00	38.60	591
26 Mar 20	38.60000 +0.20	38.80	38.60	38.80	183
25 Mar 20	38.40000 -0.60	39.00	38.40	39.00	284
24 Mar 20	39.00000 +1.40	39.40	38.20	38.60	462
23 Mar 20	37.60000 -1.00	38.00	35.60	38.00	852
20 Mar 20	38.60000 +0.60	38.80	38.00	38.00	346
19 Mar 20	38.00000 +2.40	38.00	35.40	35.80	1,338
18 Mar 20	35.60000 -1.20	36.80	35.60	35.80	1,317
17 Mar 20	36.80000 -1.00	37.80	36.00	37.80	846
16 Mar 20	37.80000 -2.00	39.00	35.40	39.00	2,022
13 Mar 20	39.80000 +0.60	39.80	39.00	39.20	1,470
12 Mar 20	39.20000 -0.40	39.80	39.00	39.20	1,723
11 Mar 20	39.60000 -0.40	40.00	39.40	40.00	753
10 Mar 20	40.00000 -0.60	40.20	39.80	40.20	1,441
09 Mar 20	40.60000 -0.40	40.60	38.80	40.20	2,319
06 Mar 20	41.00000 -0.20	41.20	39.80	41.20	877
05 Mar 20	41.20000 -0.60	42.60	41.00	42.00	952
04 Mar 20	41.80000 +0.00	42.60	40.60	41.80	3,063
03 Mar 20	41.80000 +0.40	42.60	41.80	42.60	1,496
02 Mar 20	41.40000 +1.60	42.60	40.40	40.60	2,550
28 Feb 20	39.80000 -1.40	41.20	39.20	41.00	1,393
27 Feb 20	41.20000 -1.00	41.60	41.20	41.60	798
26 Feb 20	42.20000 +0.60	42.60	41.80	42.20	770
25 Feb 20	41.60000 -0.60	42.60	41.60	42.60	2,717
24 Feb 20	42.20000 +0.00	42.20	41.60	42.20	795
21 Feb 20	42.20000 -0.20	42.40	42.00	42.40	231
20 Feb 20	42.40000 +0.00	42.40	42.20	42.40	727
19 Feb 20	42.40000 +0.40	42.40	41.80	42.20	691
18 Feb 20	42.00000 +0.00	42.20	41.80	41.80	136
17 Feb 20	42.00000 +0.00	42.20	42.00	42.20	548
14 Feb 20	42.00000 -0.20	42.20	42.00	42.20	66
13 Feb 20	42.20000 +0.00	42.20	42.00	42.00	52
12 Feb 20	42.20000 +0.40	42.20	41.80	41.80	401
11 Feb 20	41.80000 -0.20	41.80	41.60	41.80	151
10 Feb 20	42.00000 +0.00	42.20	41.40	42.20	1,895
07 Feb 20	42.00000 +0.20	42.00	40.60	41.80	937
06 Feb 20	41.80000 +0.60	42.00	41.20	41.20	204
05 Feb 20	41.20000 -0.20	41.40	41.20	41.40	199
04 Feb 20	41.40000 -0.40	41.80	41.40	41.80	500
03 Feb 20	41.80000 +0.40	42.00	41.80	42.00	793
31 Jan 20	41.40000 +0.00	42.00	41.40	42.00	110
30 Jan 20	41.40000 -0.60	42.00	41.00	42.00	651
29 Jan 20	42.00000 +0.00	42.00	41.20	42.00	237
28 Jan 20	42.00000 +0.40	42.00	41.40	41.60	139
27 Jan 20	41.60000 -0.40	42.20	41.60	42.20	327
24 Jan 20	42.00000 +0.00	42.00	41.60	42.00	215
23 Jan 20	42.00000 +0.40	42.00	41.40	41.60	645
22 Jan 20	41.60000 +0.00	41.80	41.60	41.60	70
21 Jan 20	41.60000 +0.00	42.00	41.40	41.60	387
20 Jan 20	41.60000 -0.20	41.80	41.60	41.80	49
17 Jan 20	41.80000 +0.40	42.00	41.80	42.00	166
16 Jan 20	41.40000 -0.20	41.60	41.40	41.60	101
15 Jan 20	41.60000 -0.20	42.00	41.40	41.80	36
14 Jan 20	41.80000 +0.80	41.80	41.00	41.00	25
13 Jan 20	41.00000 -0.60	42.20	41.00	41.80	108
10 Jan 20	41.60000 +0.40	41.80	40.80	41.20	381
09 Jan 20	41.20000 +0.60	41.20	40.60	40.60	166
08 Jan 20	40.60000 -0.20	41.40	40.60	40.80	920
07 Jan 20	40.80000 +0.00	41.40	40.80	40.80	90
06 Jan 20	40.80000 +0.00	41.40	40.60	41.40	824
03 Jan 20	40.80000 -0.20	41.40	40.80	41.00	337
02 Jan 20	41.00000 +0.00	41.40	40.80	41.40	464
31 Dec 19	41.00000 +0.00	41.20	41.00	41.00	361
30 Dec 19	41.00000 -0.40	42.20	41.00	42.20	2,051
27 Dec 19	41.40000 -0.80	42.20	41.40	42.00	72,911
24 Dec 19	42.20000 +0.40	42.20	42.00	42.00	1,111
23 Dec 19	41.80000 +0.00	42.00	41.80	42.00	396
20 Dec 19	41.80000 +0.00	42.00	41.80	41.80	138
19 Dec 19	41.80000 -0.20	42.00	41.80	41.80	15,298
18 Dec 19	42.00000 +0.20	42.00	41.80	41.80	63
17 Dec 19	41.80000 +0.00	41.80	41.80	41.80	19
16 Dec 19	41.80000 +1.20	41.80	41.20	41.20	411
13 Dec 19	40.60000 -0.40	41.00	40.60	41.00	160
12 Dec 19	41.00000 +0.40	41.00	40.60	40.60	416
11 Dec 19	40.60000 -0.40	41.00	40.40	41.00	181
10 Dec 19	41.00000 -0.20	41.20	41.00	41.20	208
09 Dec 19	41.20000 -0.40	41.60	41.20	41.60	55
06 Dec 19	41.60000 -0.40	42.00	41.60	42.00	105
05 Dec 19	42.00000 +0.00	42.00	42.00	42.00	2
04 Dec 19	42.00000 +0.00	42.00	42.00	42.00	2
03 Dec 19	42.00000 +0.00	42.00	41.20	42.00	215
02 Dec 19	42.00000 -0.20	42.20	42.00	42.20	196
29 Nov 19	42.20000 +0.00	42.20	42.20	42.20	24
28 Nov 19	42.20000 +0.60	42.20	41.60	41.60	76
27 Nov 19	41.60000 -0.20	42.20	41.60	41.80	391
26 Nov 19	41.80000 -0.20	42.00	41.60	42.00	235
25 Nov 19	42.00000 +0.40	42.00	41.60	41.60	61
22 Nov 19	41.60000 +0.00	41.60	41.60	41.60	3
21 Nov 19	41.60000 +1.20	41.80	40.60	40.60	560
20 Nov 19	40.40000 +0.40	40.40	40.00	40.00	13
19 Nov 19	40.00000 +0.00	40.60	40.00	40.20	136
18 Nov 19	40.00000 -0.40	40.60	40.00	40.60	116
15 Nov 19	40.40000 +0.20	40.80	40.20	40.20	53
14 Nov 19	40.20000 +0.20	40.60	40.00	40.60	714
13 Nov 19	40.00000 -0.20	40.00	40.00	40.00	820
12 Nov 19	40.20000 -0.40	40.40	40.20	40.40	489
11 Nov 19	40.60000 +0.00	41.00	40.60	40.80	545
08 Nov 19	40.60000 +0.00	40.60	40.60	40.60	127
07 Nov 19	40.60000 +0.20	40.60	40.60	40.60	454
06 Nov 19	40.40000 +0.60	40.40	40.20	40.20	213
05 Nov 19	39.80000 +0.00	40.00	39.80	40.00	188
04 Nov 19	39.80000 +0.00	39.80	39.60	39.60	273
01 Nov 19	39.80000 +0.40	39.80	39.60	39.60	251
31 Oct 19	39.40000 +0.40	39.80	39.00	39.00	426
30 Oct 19	39.00000 -0.60	39.60	39.00	39.60	1,440
29 Oct 19	39.60000 +0.00	39.80	39.60	39.80	563
28 Oct 19	39.60000 -0.40	40.40	39.40	40.40	1,066
25 Oct 19	40.00000 +0.00	40.20	39.80	40.20	242
24 Oct 19	40.00000 +0.20	40.20	39.80	40.00	621
23 Oct 19	39.80000 -0.20	40.20	39.60	39.60	198
22 Oct 19	40.00000 +0.00	40.40	40.00	40.40	676
21 Oct 19	40.00000 +0.40	40.00	39.40	40.00	615
18 Oct 19	39.60000 -0.20	40.00	39.60	40.00	670
17 Oct 19	39.80000 +0.00	40.00	39.80	39.80	227
16 Oct 19	39.80000 -0.20	40.00	39.60	40.00	645
15 Oct 19	40.00000 -0.40	40.40	40.00	40.40	272
14 Oct 19	40.40000 +0.00	40.40	40.00	40.40	549
11 Oct 19	40.40000 +0.00	40.40	39.60	40.40	921
10 Oct 19	40.40000 +0.00	40.40	40.00	40.40	233
09 Oct 19	40.40000 +0.20	40.40	40.00	40.20	103
08 Oct 19	40.20000 +0.00	40.20	40.00	40.00	106
07 Oct 19	40.20000 +0.00	40.40	40.20	40.40	136
04 Oct 19	40.20000 +0.00	40.20	40.20	40.20	150
03 Oct 19	40.20000 +0.20	40.40	39.60	40.40	1,076
02 Oct 19	40.00000 -0.20	41.00	40.00	41.00	248
01 Oct 19	40.20000 +0.00	40.60	39.40	40.60	779
30 Sep 19	40.20000 +0.00	40.60	40.00	40.40	603
27 Sep 19	40.20000 +0.00	41.20	40.20	41.00	463
26 Sep 19	40.20000 -1.80	42.20	38.00	42.20	3,287
25 Sep 19	42.00000 +0.00	42.20	42.00	42.20	21
24 Sep 19	42.00000 +0.00	42.20	42.00	42.20	129
23 Sep 19	42.00000 -0.20	42.20	42.00	42.20	275
20 Sep 19	42.20000 +0.00	42.20	42.20	42.20	7
19 Sep 19	42.20000 +0.00	42.20	41.80	42.20	157
18 Sep 19	42.20000 +0.00	42.20	42.20	42.20	232
17 Sep 19	42.20000 +0.00	42.20	42.00	42.20	99
16 Sep 19	42.20000 +0.00	42.20	42.20	42.20	105
13 Sep 19	42.20000 +0.00	42.20	41.60	42.20	113
12 Sep 19	42.20000 +0.00	42.20	41.40	42.20	108
11 Sep 19	42.20000 +0.20	42.20	41.80	42.00	122
10 Sep 19	42.00000 +0.00	42.00	41.80	42.00	476
09 Sep 19	42.00000 +0.40	42.00	41.60	41.60	575
06 Sep 19	41.60000 -0.40	42.20	40.60	42.20	525
05 Sep 19	42.00000 +0.00	42.20	42.00	42.20	163
04 Sep 19	42.00000 +0.00	42.20	41.20	42.20	345
03 Sep 19	42.00000 +0.00	42.00	41.80	41.80	726
02 Sep 19	42.00000 -0.20	42.20	42.00	42.20	198
30 Aug 19	42.20000 +0.00	42.20	42.00	42.20	85
29 Aug 19	42.20000 +0.00	42.20	41.00	42.20	1,109
28 Aug 19	42.20000 +0.00	42.20	41.80	42.00	569
27 Aug 19	42.20000 -0.20	42.40	42.00	42.40	147
26 Aug 19	42.40000 +0.60	42.40	42.00	42.00	1,041
23 Aug 19	41.80000 +0.00	41.80	41.80	41.80	116
22 Aug 19	41.80000 -0.20	41.80	41.80	41.80	40
21 Aug 19	42.00000 +0.00	42.00	41.80	42.00	166
20 Aug 19	42.00000 +0.00	42.00	42.00	42.00	111
19 Aug 19	42.00000 +0.00	42.00	41.60	42.00	41
16 Aug 19	42.00000 +0.20	42.00	41.80	41.80	211
15 Aug 19	41.80000 -0.20	41.80	41.80	41.80	20
14 Aug 19	42.00000 +0.00	42.00	42.00	42.00	43
13 Aug 19	42.00000 +0.00	42.00	41.40	42.00	151
12 Aug 19	42.00000 +0.00	42.00	42.00	42.00	131
09 Aug 19	42.00000 +0.00	42.00	42.00	42.00	90
08 Aug 19	42.00000 +0.00	42.00	42.00	42.00	798
07 Aug 19	42.00000 +0.00	42.00	41.60	42.00	64
06 Aug 19	42.00000 +0.00	42.00	42.00	42.00	67
05 Aug 19	42.00000 +0.00	42.00	41.80	42.00	139
02 Aug 19	42.00000 -0.40	42.40	42.00	42.40	90
01 Aug 19	42.40000 +0.20	42.40	41.60	41.60	199
31 Jul 19	42.20000 +0.20	42.20	41.80	42.20	709
30 Jul 19	42.00000 +0.00	42.20	42.00	42.00	111
29 Jul 19	42.00000 -0.20	42.20	42.00	42.20	215
26 Jul 19	42.20000 +0.00	42.20	42.00	42.20	64
25 Jul 19	42.20000 +0.00	42.20	42.20	42.20	184
24 Jul 19	42.20000 +0.00	42.40	42.20	42.40	136
23 Jul 19	42.20000 -0.40	42.40	42.00	42.40	211
22 Jul 19	42.60000 +0.60	42.60	42.40	42.60	280
19 Jul 19	42.00000 -0.60	42.60	42.00	42.60	318
18 Jul 19	42.60000 +0.00	42.60	42.60	42.60	221
17 Jul 19	42.60000 +0.00	42.60	42.40	42.60	361
16 Jul 19	42.60000 +0.20	42.60	42.60	42.60	22
15 Jul 19	42.40000 -0.40	42.80	41.80	42.80	572
12 Jul 19	42.80000 +0.00	42.80	42.40	42.80	349
11 Jul 19	42.80000 +0.20	42.80	42.40	42.80	227
10 Jul 19	42.60000 -0.20	42.80	42.60	42.80	46
09 Jul 19	42.80000 -0.20	43.00	42.80	43.00	52
08 Jul 19	43.00000 +0.00	43.00	42.80	43.00	110
05 Jul 19	43.00000 +0.00	43.00	42.60	43.00	627
04 Jul 19	43.00000 +0.00	43.00	42.80	43.00	160
03 Jul 19	43.00000 -0.20	43.00	43.00	43.00	60
02 Jul 19	43.20000 -0.40	43.40	43.20	43.40	20
01 Jul 19	43.60000 +0.00	43.60	43.60	43.60	30
28 Jun 19	43.60000 -0.20	43.80	41.60	43.80	437
27 Jun 19	43.80000 -0.20	44.00	43.20	44.00	834
26 Jun 19	44.00000 +0.00	44.00	44.00	44.00	32
25 Jun 19	44.00000 -0.20	44.20	44.00	44.20	197
24 Jun 19	44.20000 +0.20	44.20	44.20	44.20	8
21 Jun 19	44.00000 +0.40	44.00	44.00	44.00	151
20 Jun 19	43.60000 -0.60	44.00	43.60	44.00	309
19 Jun 19	44.20000 -0.20	44.20	42.80	44.20	685
18 Jun 19	44.40000 +0.40	44.60	44.40	44.60	256
17 Jun 19	44.00000 -2.20	44.40	44.00	44.40	433
14 Jun 19	46.20000 -0.40	46.80	45.60	46.60	413
13 Jun 19	46.60000 +0.00	46.80	46.60	46.80	214
12 Jun 19	46.60000 +0.20	46.60	46.40	46.40	111
11 Jun 19	46.40000 +0.20	46.40	46.20	46.40	194
10 Jun 19	46.20000 +0.00	46.40	46.20	46.20	208
07 Jun 19	46.20000 +0.60	46.20	45.20	45.40	447
06 Jun 19	45.60000 +1.00	45.60	41.00	44.60	1,219
05 Jun 19	44.60000 -1.00	45.60	44.40	45.60	955
04 Jun 19	45.60000 -0.20	47.00	45.60	45.80	789
03 Jun 19	45.80000 +0.00	45.80	45.60	45.80	458
31 May 19	45.80000 +0.60	45.80	44.80	45.60	411
30 May 19	45.20000 +0.00	45.20	45.20	45.20	10
29 May 19	45.20000 +0.00	45.20	45.20	45.20	60
28 May 19	45.20000 +0.20	45.20	45.20	45.20	380
27 May 19	45.00000 +0.00	45.00	45.00	45.00	104
24 May 19	45.00000 +0.20	45.00	45.00	45.00	81
23 May 19	44.80000 +0.00	45.00	44.80	45.00	140
22 May 19	44.80000 -0.20	44.80	44.80	44.80	133
21 May 19	45.00000 -0.20	45.20	45.00	45.20	266
20 May 19	45.20000 +0.20	45.20	43.40	45.00	390
17 May 19	45.00000 +0.00	45.00	44.20	44.40	251
16 May 19	45.00000 +0.80	45.00	44.80	45.00	526
15 May 19	44.20000 +0.60	44.40	43.40	43.80	666
14 May 19	43.60000 +1.00	44.00	43.00	43.40	737
13 May 19	42.60000 +0.20	42.60	42.00	42.40	190
10 May 19	42.40000 +1.00	43.60	41.40	41.40	507
09 May 19	41.40000 -0.40	41.80	41.40	41.80	307
08 May 19	41.80000 +0.00	42.80	41.00	42.00	2,339
07 May 19	41.80000 -0.20	42.00	41.80	42.00	295
06 May 19	42.00000 -0.20	42.20	42.00	42.20	473
03 May 19	42.20000 +0.20	42.20	41.80	41.80	189
02 May 19	42.00000 +0.20	42.00	41.80	41.80	145
30 Apr 19	41.80000 -0.20	42.00	41.20	42.00	588
29 Apr 19	42.00000 +0.00	42.40	42.00	42.40	72,820
26 Apr 19	42.00000 +0.40	42.00	41.80	41.80	186
25 Apr 19	41.60000 +0.40	41.80	41.40	41.40	829
24 Apr 19	41.20000 +0.00	41.20	40.80	41.20	583
23 Apr 19	41.20000 +0.40	41.80	41.00	41.00	519
18 Apr 19	40.80000 +0.00	40.80	40.60	40.60	142
17 Apr 19	40.80000 +0.20	41.40	40.80	40.80	102
16 Apr 19	40.60000 -1.40	41.80	39.20	41.80	1,307
15 Apr 19	42.00000 +0.40	42.00	41.40	41.60	727
12 Apr 19	41.60000 +0.60	41.60	40.60	41.00	1,396
11 Apr 19	41.00000 +0.00	42.00	41.00	42.00	583
10 Apr 19	41.00000 +0.60	41.00	40.20	40.20	248
09 Apr 19	40.40000 +0.00	40.40	40.40	40.40	37
08 Apr 19	40.40000 +0.80	40.40	39.60	40.00	459
05 Apr 19	39.60000 +0.00	39.80	39.40	39.40	936
04 Apr 19	39.60000 +0.00	39.60	39.40	39.60	521
03 Apr 19	39.60000 +0.40	39.60	39.60	39.60	202
02 Apr 19	39.20000 +0.00	39.80	39.20	39.20	160
01 Apr 19	39.20000 -0.10	39.80	39.20	39.80	691
29 Mar 19	39.30000 +0.10	40.00	39.30	39.40	72
28 Mar 19	39.20000 -0.10	39.40	39.20	39.40	60
27 Mar 19	39.30000 +0.40	39.30	38.80	38.80	45
26 Mar 19	38.90000 -0.30	39.10	38.90	39.10	636
25 Mar 19	39.20000 -0.40	39.40	39.20	39.40	68
22 Mar 19	39.60000 +0.10	39.60	39.50	39.50	52
21 Mar 19	39.50000 -0.50	39.70	39.30	39.70	550
20 Mar 19	40.00000 +0.00	40.00	39.50	40.00	426
19 Mar 19	40.00000 +0.30	40.00	39.70	39.70	48
18 Mar 19	39.70000 +0.80	39.90	39.50	39.50	338
15 Mar 19	38.90000 -1.80	41.40	38.90	40.50	1,243
14 Mar 19	40.70000 +0.20	40.70	40.50	40.50	134
13 Mar 19	40.50000 +0.10	40.50	40.50	40.50	112
12 Mar 19	40.39990 +0.30	40.40	40.10	40.10	50
11 Mar 19	40.09990 +0.00	40.50	40.10	40.50	17
08 Mar 19	40.09990 -0.10	40.30	39.70	40.30	492
07 Mar 19	40.20000 +0.00	40.20	40.20	40.20	19
06 Mar 19	40.20000 +0.00	40.20	40.20	40.20	186
05 Mar 19	40.20000 +0.10	40.20	40.00	40.00	340
04 Mar 19	40.09990 -0.80	40.80	40.10	40.60	435
01 Mar 19	40.90000 +0.10	40.90	40.80	40.80	99
28 Feb 19	40.79990 +0.10	40.90	40.80	40.80	259
27 Feb 19	40.70000 -0.90	41.70	40.60	41.60	383
26 Feb 19	41.60000 +0.10	41.60	41.50	41.50	94
25 Feb 19	41.49990 +0.70	41.80	41.50	41.80	28
22 Feb 19	40.79990 +0.40	40.80	40.40	40.40	459
21 Feb 19	40.39990 -0.30	40.80	40.40	40.80	364
20 Feb 19	40.70000 +0.00	40.70	40.70	40.70	112
19 Feb 19	40.70000 -0.50	41.00	40.50	41.00	260
18 Feb 19	41.20000 +1.20	41.30	41.20	41.30	432
15 Feb 19	40.00000 +0.20	40.00	39.90	39.90	330
14 Feb 19	39.80000 -0.10	39.90	39.80	39.80	80
13 Feb 19	39.90000 -0.10	40.00	39.90	40.00	72
12 Feb 19	40.00000 +0.10	40.00	40.00	40.00	253
11 Feb 19	39.90000 -0.80	40.80	39.40	40.80	478
08 Feb 19	40.70000 +0.90	40.70	39.70	39.80	26
07 Feb 19	39.80000 -0.10	39.80	39.80	39.80	48
06 Feb 19	39.90000 +0.30	39.90	39.80	39.80	431
05 Feb 19	39.60000 +0.00	39.60	39.60	39.60	5
04 Feb 19	39.60000 +0.40	39.60	39.60	39.60	4
01 Feb 19	39.20000 -0.90	40.00	38.90	40.00	165
31 Jan 19	40.09990 +0.10	40.20	39.40	40.00	424
30 Jan 19	40.00000 +0.80	40.00	39.40	39.50	1,019
29 Jan 19	39.20000 +0.70	39.20	38.50	38.50	158
28 Jan 19	38.50000 +0.00	38.50	38.50	38.50	15
25 Jan 19	38.50000 -0.10	38.50	38.50	38.50	15
24 Jan 19	38.60000 -0.20	39.40	38.60	38.70	529
23 Jan 19	38.80000 -0.10	39.60	38.80	39.30	215
22 Jan 19	38.90000 -0.60	39.70	38.80	39.60	701
21 Jan 19	39.50000 +0.30	39.50	39.00	39.20	411
18 Jan 19	39.20000 +0.50	39.20	38.70	38.90	490
17 Jan 19	38.69990 +0.70	38.70	38.00	38.00	286
16 Jan 19	37.99990 -0.50	38.90	38.00	38.50	945
15 Jan 19	38.50000 +0.00	38.50	38.50	38.50	29
14 Jan 19	38.50000 +0.00	38.50	38.40	38.50	280
11 Jan 19	38.50000 +0.00	38.50	38.50	38.50	203
10 Jan 19	38.50000 -0.10	38.50	38.50	38.50	115
09 Jan 19	38.60000 +0.00	38.60	38.40	38.40	100
08 Jan 19	38.60000 +0.10	38.60	38.50	38.50	208
07 Jan 19	38.50000 +0.00	38.50	38.50	38.50	392
04 Jan 19	38.50000 +0.00	38.60	38.50	38.50	119
03 Jan 19	38.50000 -0.80	39.00	38.50	39.00	481
02 Jan 19	39.30000 -0.30	39.60	39.30	39.60	62
31 Dec 18	39.60000 +0.50	39.60	39.10	39.60	138
28 Dec 18	39.10000 +0.60	39.10	38.20	38.50	669
27 Dec 18	38.50000 -0.10	38.60	38.50	38.50	804
24 Dec 18	38.60000 -0.40	38.70	38.60	38.70	335
21 Dec 18	39.00000 -0.70	39.70	38.70	39.70	1,182
20 Dec 18	39.70000 +0.00	39.70	39.00	39.70	666
19 Dec 18	39.70000 +0.10	39.70	39.00	39.70	1,081
18 Dec 18	39.60000 +0.00	39.80	39.10	39.30	476
17 Dec 18	39.60000 +0.00	39.70	38.90	39.60	1,886
14 Dec 18	39.60000 +0.40	39.60	39.00	39.30	698
13 Dec 18	39.20000 +0.50	39.40	39.00	39.40	256
12 Dec 18	38.69990 +0.10	39.00	38.50	38.50	278
11 Dec 18	38.60000 +0.20	38.60	37.90	38.30	1,340
10 Dec 18	38.40000 -0.60	39.00	38.40	39.00	1,099
07 Dec 18	39.00000 +0.00	39.40	38.80	39.30	361
06 Dec 18	39.00000 -0.40	39.70	38.90	39.70	751
05 Dec 18	39.39990 -0.40	39.80	39.10	39.70	1,441
04 Dec 18	39.80000 +0.00	39.80	39.70	39.80	254
03 Dec 18	39.80000 +0.10	39.80	39.50	39.80	822
30 Nov 18	39.70000 -0.10	39.80	39.30	39.80	370
29 Nov 18	39.80000 +0.00	39.80	39.80	39.80	454
28 Nov 18	39.80000 +0.00	39.80	39.50	39.80	88
27 Nov 18	39.80000 +0.00	39.80	39.60	39.80	1,966
26 Nov 18	39.80000 -0.20	40.10	39.80	40.00	1,106
23 Nov 18	40.00000 +0.00	40.00	39.90	40.00	174
22 Nov 18	40.00000 +0.00	40.00	39.70	40.00	284
21 Nov 18	40.00000 +0.40	40.00	39.50	39.70	127
20 Nov 18	39.60000 -0.10	39.60	39.00	39.60	595
19 Nov 18	39.70000 +0.00	39.70	39.40	39.70	362
16 Nov 18	39.70000 +0.10	39.70	39.40	39.60	365
15 Nov 18	39.60000 +1.00	39.60	38.40	38.70	436
14 Nov 18	38.60000 +0.00	38.70	38.60	38.70	74
13 Nov 18	38.60000 +0.00	38.60	38.60	38.60	203
12 Nov 18	38.60000 -0.10	38.90	38.60	38.90	268
09 Nov 18	38.69990 -0.40	38.90	38.60	38.90	227
08 Nov 18	39.10000 +0.20	39.10	38.60	38.60	168
07 Nov 18	38.90000 +0.00	38.90	38.60	38.90	98
06 Nov 18	38.90000 +0.00	38.90	38.50	38.90	433
05 Nov 18	38.90000 +0.00	38.90	38.60	38.90	213
02 Nov 18	38.90000 +0.00	38.90	38.90	38.90	71
01 Nov 18	38.90000 +0.00	38.90	38.40	38.90	178
31 Oct 18	38.90000 +0.00	38.90	38.70	38.90	214
30 Oct 18	38.90000 +0.10	38.90	38.30	38.90	472
29 Oct 18	38.80000 +1.00	39.50	38.00	38.00	684
26 Oct 18	37.80000 +0.00	37.80	37.80	37.80	112
25 Oct 18	37.80000 +0.10	37.80	37.70	37.70	76
24 Oct 18	37.70000 +0.00	37.80	37.70	37.70	275
23 Oct 18	37.70000 -0.30	38.00	37.70	38.00	266
22 Oct 18	37.99990 +0.00	38.40	38.00	38.40	15
19 Oct 18	37.99990 +0.00	38.10	37.60	38.10	273
18 Oct 18	37.99990 +0.10	38.00	37.80	37.90	267
17 Oct 18	37.90000 +0.00	37.90	37.60	37.90	130
16 Oct 18	37.90000 +0.00	37.90	37.80	37.90	11
15 Oct 18	37.90000 +0.40	37.90	37.80	37.90	396
12 Oct 18	37.50000 +0.00	37.90	37.50	37.90	241
11 Oct 18	37.50000 -0.50	38.00	37.50	37.90	775
10 Oct 18	37.99990 -0.70	39.20	38.00	39.20	511
09 Oct 18	38.69990 -0.10	39.60	38.60	39.60	173
08 Oct 18	38.80000 +0.40	38.80	38.40	38.70	110
05 Oct 18	38.40000 -0.90	39.30	38.40	39.30	590
04 Oct 18	39.30000 -0.30	39.60	39.00	39.60	618
03 Oct 18	39.60000 +0.00	39.60	39.60	39.60	10
02 Oct 18	39.60000 -0.40	39.90	39.60	39.90	91
01 Oct 18	40.00000 +0.10	40.00	39.80	40.00	43
28 Sep 18	39.90000 +0.00	39.90	39.80	39.90	35
27 Sep 18	39.90000 +0.00	39.90	39.80	39.90	66
26 Sep 18	39.90000 +0.10	39.90	39.40	39.90	168
25 Sep 18	39.80000 -0.10	39.90	39.80	39.90	39
24 Sep 18	39.90000 +0.00	39.90	39.80	39.90	95
21 Sep 18	39.90000 +0.00	39.90	39.80	39.90	99
20 Sep 18	39.90000 +0.00	39.90	39.70	39.90	51
19 Sep 18	39.90000 +0.00	39.90	39.90	39.90	10
18 Sep 18	39.90000 +0.00	39.90	39.90	39.90	10
17 Sep 18	39.90000 +0.00	39.90	39.90	39.90	10
14 Sep 18	39.90000 +0.00	39.90	39.90	39.90	10
13 Sep 18	39.90000 +0.00	39.90	39.90	39.90	10
12 Sep 18	39.90000 +0.00	39.90	39.90	39.90	35
11 Sep 18	39.90000 +0.00	39.90	39.70	39.90	60
10 Sep 18	39.90000 -0.10	40.00	39.90	40.00	56
07 Sep 18	40.00000 +0.00	40.00	39.90	40.00	11
06 Sep 18	40.00000 +0.00	40.00	40.00	40.00	10
05 Sep 18	40.00000 +0.20	40.00	39.10	40.00	308
04 Sep 18	39.80000 +0.00	39.80	39.70	39.80	189
03 Sep 18	39.80000 +0.10	39.80	39.50	39.70	71
31 Aug 18	39.70000 -0.10	39.70	39.70	39.70	81
30 Aug 18	39.80000 +0.00	39.80	39.80	39.80	20
29 Aug 18	39.80000 +0.00	39.80	39.70	39.80	51
28 Aug 18	39.80000 +0.00	39.80	39.80	39.80	51
27 Aug 18	39.80000 +0.00	39.80	39.80	39.80	53
24 Aug 18	39.80000 +0.00	39.80	39.80	39.80	41
23 Aug 18	39.80000 -0.10	39.90	39.80	39.90	66
22 Aug 18	39.90000 +0.00	40.00	39.90	40.00	35
21 Aug 18	39.90000 +0.00	40.00	39.90	40.00	41
20 Aug 18	39.90000 +0.30	40.00	39.90	40.00	32
17 Aug 18	39.60000 -0.30	40.00	39.20	40.00	54
16 Aug 18	39.90000 +0.10	40.00	39.70	40.00	80
15 Aug 18	39.80000 -0.10	40.00	39.00	40.00	203
14 Aug 18	39.90000 +0.00	40.00	39.70	40.00	257
13 Aug 18	39.90000 +0.00	40.00	39.90	40.00	49
10 Aug 18	39.90000 +0.40	40.00	39.90	40.00	5
09 Aug 18	39.50000 +0.00	40.00	39.00	40.00	295
08 Aug 18	39.50000 -0.40	40.00	39.50	40.00	319
07 Aug 18	39.90000 -0.10	40.00	39.90	40.00	54
06 Aug 18	40.00000 +0.00	40.00	39.70	39.70	15
03 Aug 18	40.00000 +0.00	40.00	39.70	40.00	25
02 Aug 18	40.00000 +0.00	40.00	39.90	40.00	309
01 Aug 18	40.00000 +0.00	40.00	39.80	40.00	125
31 Jul 18	40.00000 +0.00	40.00	40.00	40.00	7
30 Jul 18	40.00000 +0.00	40.00	40.00	40.00	86
27 Jul 18	40.00000 +0.10	40.00	39.90	39.90	95
26 Jul 18	39.90000 -0.10	40.00	39.90	40.00	183
25 Jul 18	40.00000 +0.10	40.00	39.90	40.00	92
24 Jul 18	39.90000 +0.00	40.00	39.90	40.00	91
23 Jul 18	39.90000 +0.00	40.00	39.80	40.00	198
20 Jul 18	39.90000 -0.10	40.00	39.90	40.00	116
19 Jul 18	40.00000 +0.00	40.10	40.00	40.10	117
18 Jul 18	40.00000 +0.00	40.00	40.00	40.00	90
17 Jul 18	40.00000 +0.00	40.00	40.00	40.00	10
16 Jul 18	40.00000 +0.00	40.00	40.00	40.00	73
13 Jul 18	40.00000 +0.00	40.00	39.90	40.00	125
12 Jul 18	40.00000 +0.00	40.10	40.00	40.10	10
11 Jul 18	40.00000 +0.00	40.00	40.00	40.00	223
10 Jul 18	40.00000 +0.00	40.00	39.60	40.00	276
09 Jul 18	40.00000 +0.00	40.00	40.00	40.00	74
06 Jul 18	40.00000 -0.10	40.10	39.90	40.10	269
05 Jul 18	40.09990 -0.10	40.10	40.10	40.10	172
04 Jul 18	40.20000 +0.30	40.20	39.90	40.00	1,562
03 Jul 18	39.90000 +0.00	40.00	39.60	40.00	292
02 Jul 18	39.90000 +0.00	40.00	39.70	40.00	279
29 Jun 18	39.90000 +0.20	40.00	39.50	40.00	223
28 Jun 18	39.70000 -0.10	39.90	39.70	39.80	266
27 Jun 18	39.80000 -0.10	39.90	39.70	39.90	96
26 Jun 18	39.90000 -0.10	40.00	39.60	40.00	259
25 Jun 18	40.00000 +0.00	40.00	39.80	40.00	231
22 Jun 18	40.00000 +0.00	40.00	39.90	40.00	25
21 Jun 18	40.00000 +0.00	40.00	40.00	40.00	10
20 Jun 18	40.00000 +0.00	40.00	39.80	40.00	157
19 Jun 18	40.00000 +0.00	40.00	40.00	40.00	12
18 Jun 18	40.00000 +0.00	40.10	40.00	40.10	74
15 Jun 18	40.00000 +0.00	40.00	39.80	40.00	717
14 Jun 18	40.00000 +0.00	40.00	39.90	40.00	41
13 Jun 18	40.00000 +0.00	40.00	40.00	40.00	56
12 Jun 18	40.00000 +0.30	40.00	40.00	40.00	10
11 Jun 18	39.70000 +0.50	39.70	38.70	39.70	199
08 Jun 18	39.20000 +0.10	40.10	39.20	40.10	58
07 Jun 18	39.10000 -0.30	39.80	39.10	39.80	22
06 Jun 18	39.39990 -0.40	40.10	39.40	40.10	487
05 Jun 18	39.80000 +0.20	39.80	39.30	39.80	141
04 Jun 18	39.60000 +0.20	39.60	39.40	39.60	130
01 Jun 18	39.39990 -0.10	39.60	39.40	39.60	5
31 May 18	39.50000 +0.10	39.60	38.60	39.60	519
30 May 18	39.39990 +0.40	39.50	38.80	39.50	157
29 May 18	39.00000 +0.40	39.00	39.00	39.00	5
28 May 18	38.60000 +0.00	38.70	38.60	38.70	60
25 May 18	38.60000 +0.00	38.70	38.60	38.70	48
24 May 18	38.60000 +0.10	39.00	38.30	39.00	560
23 May 18	38.50000 -0.50	38.90	38.00	38.90	1,732
22 May 18	39.00000 -2.00	39.70	39.00	39.70	155
21 May 18	41.00000 -0.10	41.20	40.50	41.20	746
18 May 18	41.09990 +0.20	41.10	40.60	40.90	1,003
17 May 18	40.90000 +0.00	40.90	40.50	40.90	1,969
16 May 18	40.90000 +0.00	40.90	40.60	40.90	274
15 May 18	40.90000 -0.30	41.20	40.70	41.20	2,094
14 May 18	41.20000 +0.00	41.30	40.60	40.60	2,239
11 May 18	41.20000 +0.20	41.20	40.50	41.20	267
10 May 18	41.00000 +0.10	41.00	40.90	41.00	63
09 May 18	40.90000 +0.00	40.90	40.00	40.90	366
08 May 18	40.90000 +0.40	40.90	40.00	40.90	427
07 May 18	40.50000 +1.00	40.50	39.60	39.60	58
04 May 18	39.50000 -0.30	39.60	39.50	39.60	335
03 May 18	39.80000 -0.20	40.10	39.80	40.00	1,146
02 May 18	40.00000 +0.00	40.00	40.00	40.00	144
30 Apr 18	40.00000 +0.10	40.00	39.90	40.00	235
27 Apr 18	39.90000 +0.00	39.90	39.60	39.90	300
26 Apr 18	39.90000 +0.00	40.00	39.90	40.00	73
25 Apr 18	39.90000 +0.00	39.90	39.90	39.90	51
24 Apr 18	39.90000 +0.10	39.90	39.80	39.80	134
23 Apr 18	39.80000 -0.10	39.90	39.50	39.90	169
20 Apr 18	39.90000 +0.30	39.90	39.60	39.60	10
19 Apr 18	39.60000 +0.00	39.60	39.50	39.50	157
18 Apr 18	39.60000 +0.00	39.60	39.60	39.60	15
17 Apr 18	39.60000 +0.00	39.60	39.60	39.60	10
16 Apr 18	39.60000 +0.10	39.60	39.50	39.60	25
13 Apr 18	39.50000 +0.00	39.50	39.40	39.50	56
12 Apr 18	39.50000 +0.00	39.50	39.40	39.50	46
11 Apr 18	39.50000 +0.00	39.50	39.50	39.50	155
10 Apr 18	39.50000 +0.00	39.50	39.50	39.50	53
09 Apr 18	39.50000 +0.00	39.50	39.50	39.50	58
06 Apr 18	39.50000 +0.00	39.50	39.50	39.50	72
05 Apr 18	39.50000 +0.00	39.50	39.50	39.50	10
04 Apr 18	39.50000 +0.00	39.50	39.50	39.50	104
03 Apr 18	39.50000 +0.00	39.50	39.00	39.50	624
29 Mar 18	39.50000 +0.70	39.50	38.30	38.80	540
28 Mar 18	38.80000 -0.20	39.00	38.70	39.00	278
27 Mar 18	39.00000 +0.00	39.00	38.90	39.00	145
26 Mar 18	39.00000 -0.20	39.70	39.00	39.70	277
23 Mar 18	39.20000 +0.40	39.30	38.40	38.50	182
22 Mar 18	38.80000 -0.40	39.00	38.80	39.00	248
21 Mar 18	39.20000 -0.10	39.90	39.20	39.90	166
20 Mar 18	39.30000 -0.10	39.80	39.30	39.80	198
19 Mar 18	39.39990 +0.20	39.40	39.20	39.20	199
16 Mar 18	39.20000 -0.10	39.30	39.10	39.30	223
15 Mar 18	39.30000 +0.30	39.30	38.90	39.30	161
14 Mar 18	39.00000 -0.30	39.30	39.00	39.30	528
13 Mar 18	39.30000 +0.00	39.30	39.30	39.30	147
12 Mar 18	39.30000 +0.10	39.30	39.30	39.30	213
09 Mar 18	39.20000 -0.10	39.30	39.20	39.30	158
08 Mar 18	39.30000 +0.40	39.30	38.60	39.30	315
07 Mar 18	38.90000 +0.00	38.90	38.90	38.90	63
06 Mar 18	38.90000 +0.30	39.00	38.50	38.50	788
05 Mar 18	38.60000 +0.10	39.40	38.60	38.90	1,929
02 Mar 18	38.50000 +0.10	38.70	38.20	38.70	156
01 Mar 18	38.40000 -0.30	38.90	38.40	38.90	237
28 Feb 18	38.69990 +0.90	38.80	37.80	37.80	146
27 Feb 18	37.80000 -0.30	38.00	37.80	38.00	324
26 Feb 18	38.10000 +0.10	38.70	37.80	38.00	869
23 Feb 18	37.99990 +0.00	38.00	38.00	38.00	246
22 Feb 18	37.99990 +0.00	38.10	38.00	38.00	137
21 Feb 18	37.99990 +0.00	38.10	38.00	38.10	171
20 Feb 18	37.99990 -0.30	38.80	38.00	38.80	378
19 Feb 18	38.30000 -0.20	38.60	38.30	38.50	355
16 Feb 18	38.50000 +0.10	38.60	38.20	38.40	922
15 Feb 18	38.40000 +0.00	38.70	38.10	38.70	238
14 Feb 18	38.40000 +0.10	39.00	38.30	38.40	2,335
13 Feb 18	38.30000 +0.10	38.40	38.30	38.40	33
12 Feb 18	38.20000 -0.10	38.40	37.30	38.40	206
09 Feb 18	38.30000 +0.10	38.40	38.30	38.40	10
08 Feb 18	38.20000 -0.20	38.40	38.20	38.40	10
07 Feb 18	38.40000 +0.10	38.40	38.30	38.40	35
06 Feb 18	38.30000 -0.20	38.40	37.40	38.40	288
05 Feb 18	38.50000 -0.30	38.80	38.50	38.80	47
02 Feb 18	38.80000 -0.20	38.90	38.80	38.90	10
01 Feb 18	39.00000 -0.20	39.80	39.00	39.80	137
31 Jan 18	39.20000 +0.30	39.80	39.20	39.80	32
30 Jan 18	38.90000 -0.10	39.30	38.90	39.30	18
29 Jan 18	39.00000 -0.30	40.00	38.00	40.00	2,455
26 Jan 18	39.30000 -0.20	40.00	39.00	40.00	1,728
25 Jan 18	39.50000 -0.50	40.10	39.50	40.10	601
24 Jan 18	40.00000 +0.00	40.00	39.50	40.00	517
23 Jan 18	40.00000 +0.20	40.00	39.60	40.00	420
22 Jan 18	39.80000 -0.20	40.10	39.80	40.10	287
19 Jan 18	40.00000 -0.10	40.10	39.70	40.10	132
18 Jan 18	40.09990 +0.10	40.10	39.70	40.00	112
17 Jan 18	40.00000 +0.00	40.00	39.50	40.00	122
16 Jan 18	40.00000 +0.00	40.00	39.50	39.70	611
15 Jan 18	40.00000 +0.00	40.00	39.60	40.00	721
12 Jan 18	40.00000 +0.00	40.00	39.70	40.00	212
11 Jan 18	40.00000 +0.10	40.00	40.00	40.00	79
10 Jan 18	39.90000 -0.10	40.10	39.70	40.00	1,476
09 Jan 18	40.00000 +0.20	40.10	40.00	40.10	38
08 Jan 18	39.80000 -0.20	40.00	39.70	40.00	276
05 Jan 18	40.00000 +0.00	40.00	40.00	40.00	191
04 Jan 18	40.00000 +0.00	40.00	39.80	40.00	56
03 Jan 18	40.00000 -0.10	40.10	39.60	40.10	350
02 Jan 18	40.09990 +0.00	40.10	39.70	40.10	248
29 Dec 17	40.09990 +0.12	40.10	40.00	40.00	157
28 Dec 17	39.98000 -0.02	40.50	39.98	40.50	203
27 Dec 17	40.00000 +0.01	40.00	39.97	39.97	1,152
22 Dec 17	39.99000 +0.75	39.99	39.00	39.24	995
21 Dec 17	39.24000 -0.05	39.39	39.00	39.39	565
20 Dec 17	39.29000 -0.16	39.50	39.29	39.49	173
19 Dec 17	39.45000 -0.21	39.66	39.44	39.66	470
18 Dec 17	39.66000 -0.04	39.70	39.60	39.70	339
15 Dec 17	39.70000 -0.10	39.90	39.70	39.90	195
14 Dec 17	39.80000 -0.16	40.00	39.80	39.96	737
13 Dec 17	39.96000 +0.00	39.96	39.79	39.96	347
12 Dec 17	39.96000 +0.00	39.96	39.80	39.96	413
11 Dec 17	39.96000 +0.01	40.46	39.95	39.95	186
08 Dec 17	39.95000 +0.10	40.09	39.86	40.09	1,242
07 Dec 17	39.85000 -0.14	39.99	39.85	39.99	201
06 Dec 17	39.99000 +0.01	39.99	39.92	39.99	86
05 Dec 17	39.98000 +0.00	39.99	39.84	39.99	213
04 Dec 17	39.98000 +0.00	39.98	39.92	39.92	91
01 Dec 17	39.98000 +0.08	39.98	39.90	39.98	35
30 Nov 17	39.90000 +0.00	39.90	39.83	39.90	261
29 Nov 17	39.90000 +0.01	39.90	39.78	39.90	385
28 Nov 17	39.88990 -0.01	39.90	39.76	39.90	568
27 Nov 17	39.90000 +0.00	39.90	39.90	39.90	41
24 Nov 17	39.90000 +0.00	39.90	39.90	39.90	30
23 Nov 17	39.90000 +0.01	39.90	39.80	39.90	109
22 Nov 17	39.88990 +0.04	39.89	39.76	39.88	307
21 Nov 17	39.85000 +0.01	39.85	39.82	39.85	25
20 Nov 17	39.84000 +0.04	39.84	39.78	39.79	56
17 Nov 17	39.80000 +0.19	39.87	39.80	39.87	5
16 Nov 17	39.61000 -0.13	39.87	39.60	39.87	543
15 Nov 17	39.73990 -0.13	39.88	39.44	39.88	1,011
14 Nov 17	39.87000 +0.43	39.87	39.44	39.45	10,159
13 Nov 17	39.44000 -0.01	39.45	39.19	39.45	253
10 Nov 17	39.45000 +0.00	39.45	39.44	39.44	15
09 Nov 17	39.45000 -0.05	39.45	39.45	39.45	30
08 Nov 17	39.50000 +0.00	39.50	39.45	39.47	76
07 Nov 17	39.50000 +0.00	39.50	39.47	39.47	25
06 Nov 17	39.50000 +0.01	39.50	39.50	39.50	24
03 Nov 17	39.49000 -0.01	39.49	39.30	39.49	184
02 Nov 17	39.50000 -0.38	39.87	39.50	39.87	537
01 Nov 17	39.88000 +0.01	39.88	39.85	39.88	30
31 Oct 17	39.87000 +0.00	39.87	39.83	39.87	41
30 Oct 17	39.87000 -0.01	39.87	39.60	39.85	147
27 Oct 17	39.88000 +0.12	39.88	39.55	39.88	145
26 Oct 17	39.75990 +0.00	39.76	39.70	39.76	56
25 Oct 17	39.75990 +0.00	39.76	39.60	39.76	288
24 Oct 17	39.75990 -0.12	39.88	39.60	39.88	256
23 Oct 17	39.88000 -0.06	39.94	39.59	39.94	329
20 Oct 17	39.94000 +0.06	39.94	39.60	39.94	310
19 Oct 17	39.88000 +0.05	39.95	39.88	39.95	10
18 Oct 17	39.83000 -0.06	39.88	39.83	39.88	589
17 Oct 17	39.88990 +0.00	39.94	39.60	39.89	410
16 Oct 17	39.88990 -0.01	39.89	39.50	39.89	639
13 Oct 17	39.90000 +0.01	39.90	39.54	39.89	529
12 Oct 17	39.88990 +0.00	39.89	39.52	39.89	496
11 Oct 17	39.88990 +0.17	39.89	39.63	39.72	108
10 Oct 17	39.71990 +0.00	39.72	39.71	39.71	7
09 Oct 17	39.71990 +0.00	39.89	39.66	39.89	71
06 Oct 17	39.71990 -0.18	39.89	39.60	39.89	309
05 Oct 17	39.90000 +0.05	39.90	39.60	39.84	450
04 Oct 17	39.85000 -0.13	39.98	39.85	39.98	74
03 Oct 17	39.98000 +0.13	39.98	39.58	39.86	549
02 Oct 17	39.85000 +0.03	39.85	39.50	39.82	193
29 Sep 17	39.82000 +0.00	39.82	39.78	39.81	35
28 Sep 17	39.82000 +0.00	39.82	39.80	39.82	223
27 Sep 17	39.82000 -0.03	39.84	39.50	39.84	248
26 Sep 17	39.85000 +0.00	39.85	39.58	39.84	375
25 Sep 17	39.85000 +0.00	39.85	39.60	39.84	411
22 Sep 17	39.85000 +0.07	39.87	39.66	39.87	95
21 Sep 17	39.78000 +0.03	39.78	39.75	39.75	30
20 Sep 17	39.75000 +0.06	39.75	39.75	39.75	25
19 Sep 17	39.69000 +0.04	39.69	39.56	39.62	76
18 Sep 17	39.65000 -0.10	39.75	39.65	39.65	487
15 Sep 17	39.75000 +0.09	39.75	39.74	39.74	11
14 Sep 17	39.66000 -0.08	39.74	39.00	39.74	389
13 Sep 17	39.73990 +0.19	39.74	39.54	39.54	71
12 Sep 17	39.54990 +0.00	39.55	39.50	39.54	20
11 Sep 17	39.54990 +0.01	39.55	39.49	39.54	30
08 Sep 17	39.54000 +0.16	39.54	38.90	39.54	193
07 Sep 17	39.37990 +0.04	39.38	38.74	39.28	289
06 Sep 17	39.34000 +0.35	39.34	38.71	39.34	314
05 Sep 17	38.99000 +0.29	39.24	38.62	39.24	749
04 Sep 17	38.69990 -0.05	38.94	38.70	38.94	35
01 Sep 17	38.75000 -0.19	38.94	38.73	38.94	1,029
31 Aug 17	38.94000 +0.05	38.94	38.93	38.93	10
30 Aug 17	38.88990 -0.01	38.89	38.78	38.89	112
29 Aug 17	38.90000 +0.00	38.90	38.48	38.90	768
28 Aug 17	38.90000 +0.01	38.90	38.66	38.77	160
25 Aug 17	38.88990 -0.10	39.04	38.75	39.00	7,318
24 Aug 17	38.99000 +0.00	38.99	38.60	38.99	212
23 Aug 17	38.99000 -0.01	38.99	38.71	38.99	185
22 Aug 17	39.00000 +0.00	39.00	38.99	38.99	69
21 Aug 17	39.00000 +0.00	39.00	38.70	38.99	259
18 Aug 17	39.00000 +0.01	39.00	38.99	38.99	8
17 Aug 17	38.99000 +0.00	39.00	38.64	39.00	134
16 Aug 17	38.99000 +0.04	38.99	38.85	38.98	43
15 Aug 17	38.95000 +0.01	38.95	38.94	38.94	8
14 Aug 17	38.94000 +0.12	38.97	38.94	38.97	10
11 Aug 17	38.82000 -0.05	38.91	38.42	38.91	680
10 Aug 17	38.86990 +0.32	38.89	38.40	38.89	95
09 Aug 17	38.54990 -0.31	38.84	38.54	38.84	233
08 Aug 17	38.86000 +0.37	38.86	38.30	38.86	254
07 Aug 17	38.49000 +0.00	38.49	38.45	38.49	227
04 Aug 17	38.49000 -0.01	38.50	38.31	38.50	274
03 Aug 17	38.50000 -0.09	38.50	38.47	38.50	117
02 Aug 17	38.59000 +0.00	38.59	38.50	38.58	71
01 Aug 17	38.59000 +0.01	38.59	38.50	38.59	233
31 Jul 17	38.58000 -0.01	38.58	38.10	38.58	352
28 Jul 17	38.59000 -0.01	38.59	38.57	38.59	109
27 Jul 17	38.60000 +0.00	38.60	38.59	38.59	10
26 Jul 17	38.60000 -0.15	38.75	38.50	38.75	536
25 Jul 17	38.75000 +0.01	38.75	38.74	38.74	35
24 Jul 17	38.74000 -0.15	38.85	38.50	38.85	3,074
21 Jul 17	38.88990 +0.00	38.89	38.88	38.88	112
20 Jul 17	38.88990 +0.00	38.89	38.05	38.88	1,075
19 Jul 17	38.88990 +0.00	38.89	38.81	38.88	30
18 Jul 17	38.88990 +0.15	38.89	38.50	38.89	614
17 Jul 17	38.74000 -0.01	38.75	38.57	38.75	187
14 Jul 17	38.75000 +0.00	38.75	38.75	38.75	10
13 Jul 17	38.75000 +0.05	38.75	38.75	38.75	10
12 Jul 17	38.69990 +0.00	38.70	38.70	38.70	123
11 Jul 17	38.69990 +0.06	38.70	38.61	38.69	65
10 Jul 17	38.64000 +0.05	38.64	38.64	38.64	391
07 Jul 17	38.59000 +0.15	38.59	38.21	38.44	472
06 Jul 17	38.44000 +0.00	38.44	38.29	38.44	112
05 Jul 17	38.44000 +0.25	38.44	38.44	38.44	13
04 Jul 17	38.18990 -0.06	38.31	38.19	38.26	108
03 Jul 17	38.25000 +0.01	38.36	38.10	38.24	329
30 Jun 17	38.24000 +0.25	38.24	37.78	38.00	562
29 Jun 17	37.99000 -0.01	37.99	37.96	37.98	112
28 Jun 17	37.99990 +0.00	38.00	37.96	38.00	264
27 Jun 17	37.99990 +0.00	38.00	37.96	38.00	325
26 Jun 17	37.99990 +0.00	38.00	37.80	38.00	355
23 Jun 17	37.99990 +0.00	38.00	37.52	38.00	1,100
22 Jun 17	37.99990 +0.08	38.00	37.86	38.00	137
21 Jun 17	37.92000 -0.04	37.92	37.80	37.92	138
20 Jun 17	37.96000 -0.04	38.00	37.90	38.00	152
19 Jun 17	37.99990 +0.00	38.00	37.96	37.96	30
16 Jun 17	37.99990 +0.00	38.00	37.92	38.00	176
15 Jun 17	37.99990 +0.00	38.00	38.00	38.00	10
14 Jun 17	37.99990 +0.00	38.00	37.96	38.00	10
13 Jun 17	37.99990 +0.00	38.00	37.92	38.00	122
12 Jun 17	37.99990 -0.38	38.00	37.99	38.00	173
09 Jun 17	38.37990 -0.01	38.38	37.62	38.38	1,240
08 Jun 17	38.39000 +0.01	38.39	38.29	38.37	133
07 Jun 17	38.37990 -0.01	38.38	38.37	38.37	30
06 Jun 17	38.39000 +0.00	38.39	38.33	38.38	35
05 Jun 17	38.39000 +0.00	38.39	38.38	38.38	10
02 Jun 17	38.39000 +0.01	38.39	38.38	38.38	16
01 Jun 17	38.37990 +0.08	38.39	38.34	38.34	3,111
31 May 17	38.30000 +0.00	38.39	38.29	38.29	1,164
30 May 17	38.30000 +0.00	38.90	38.25	38.30	728
29 May 17	38.30000 +0.10	38.30	38.30	38.30	10
26 May 17	38.20000 +0.00	38.39	38.20	38.20	52
25 May 17	38.20000 +0.70	38.30	38.18	38.18	53
24 May 17	37.50000 +0.15	37.51	37.50	37.50	19
23 May 17	37.35000 -1.00	37.35	37.35	37.35	22
22 May 17	38.35000 -0.05	38.39	38.30	38.39	2,066
19 May 17	38.40000 +0.00	38.40	38.20	38.39	616
18 May 17	38.40000 +0.02	38.40	38.40	38.40	178
17 May 17	38.37990 -0.02	38.40	38.38	38.40	283
16 May 17	38.40000 -0.09	38.48	38.40	38.48	285
15 May 17	38.49000 -0.13	38.62	38.30	38.62	372
12 May 17	38.62000 +0.00	38.62	38.62	38.62	345
11 May 17	38.62000 +0.00	38.62	38.62	38.62	306
10 May 17	38.62000 +0.25	38.62	38.35	38.38	356
09 May 17	38.37000 +0.37	38.39	37.80	38.39	4,568
08 May 17	37.99990 -0.39	39.00	37.92	38.44	1,679
05 May 17	38.39000 +0.44	38.41	37.95	37.95	142
04 May 17	37.95000 -0.05	38.00	37.95	38.00	610
03 May 17	37.99990 -0.39	38.43	37.99	38.43	410
02 May 17	38.39000 +0.39	38.39	38.00	38.02	208
28 Apr 17	37.99990 -0.57	38.85	38.00	38.85	1,336
27 Apr 17	38.57000 -0.03	38.70	38.57	38.70	74
26 Apr 17	38.60000 +0.04	38.60	38.50	38.53	90
25 Apr 17	38.56000 -0.03	38.64	38.56	38.64	30
24 Apr 17	38.59000 +0.00	38.64	38.59	38.59	111
21 Apr 17	38.59000 +0.00	38.63	38.59	38.63	2
20 Apr 17	38.59000 +0.47	38.59	38.09	38.09	13
19 Apr 17	38.12000 +0.00	38.40	38.08	38.08	99
18 Apr 17	38.12000 -0.14	38.95	38.12	38.14	154
13 Apr 17	38.26000 -0.24	38.94	38.26	38.94	191
12 Apr 17	38.50000 -0.04	38.59	38.50	38.59	48
11 Apr 17	38.54000 -0.09	38.94	38.54	38.94	95
10 Apr 17	38.63000 -0.02	38.95	38.62	38.95	125
07 Apr 17	38.65000 +0.00	38.65	38.62	38.65	158
06 Apr 17	38.65000 -0.04	38.69	38.57	38.69	101
05 Apr 17	38.69000 +0.10	38.70	38.59	38.60	25
04 Apr 17	38.59000 +0.19	38.60	38.38	38.60	20
03 Apr 17	38.40000 -0.04	38.50	38.40	38.49	94
31 Mar 17	38.44000 +0.05	38.44	38.40	38.40	294
30 Mar 17	38.39000 +0.39	38.40	37.98	38.40	64
29 Mar 17	37.99990 +0.19	38.01	38.00	38.01	18
28 Mar 17	37.80990 +0.01	38.40	37.80	37.80	281
27 Mar 17	37.80000 +0.00	37.80	37.80	37.80	8
24 Mar 17	37.80000 +0.01	37.80	37.79	37.80	144
23 Mar 17	37.79000 +0.18	37.80	37.21	37.79	173
22 Mar 17	37.61000 +0.01	37.61	37.60	37.60	10
21 Mar 17	37.60000 -0.20	37.80	37.60	37.80	74
20 Mar 17	37.80000 -0.18	38.00	37.80	38.00	150
17 Mar 17	37.97990 -0.01	38.00	37.98	38.00	66
16 Mar 17	37.99000 +0.00	38.00	37.99	38.00	30
15 Mar 17	37.99000 +0.00	38.00	37.99	38.00	49
14 Mar 17	37.99000 -0.01	38.00	37.78	38.00	186
13 Mar 17	37.99990 +0.00	38.00	37.81	38.00	217
10 Mar 17	37.99990 +0.00	38.00	38.00	38.00	10
09 Mar 17	37.99990 +0.00	38.00	37.98	38.00	23
08 Mar 17	37.99990 +0.00	38.00	38.00	38.00	10
07 Mar 17	37.99990 +0.00	38.00	38.00	38.00	10
06 Mar 17	37.99990 -0.33	38.00	38.00	38.00	176
03 Mar 17	38.33000 +0.36	38.33	37.55	37.98	428
02 Mar 17	37.97000 +0.00	37.98	37.51	37.98	371
01 Mar 17	37.97000 +0.00	37.98	37.97	37.98	10
28 Feb 17	37.97000 -0.02	38.00	37.54	38.00	181
27 Feb 17	37.99000 +0.00	38.00	37.80	38.00	74
24 Feb 17	37.99000 -0.01	38.00	37.39	38.00	725
23 Feb 17	37.99990 +0.00	38.00	37.53	38.00	221
22 Feb 17	37.99990 +0.01	38.00	37.44	38.00	682
21 Feb 17	37.99000 -0.01	38.00	37.68	38.00	505
20 Feb 17	37.99990 +0.17	38.00	37.60	38.00	188
17 Feb 17	37.82990 +0.63	37.99	36.90	37.20	87
16 Feb 17	37.20000 +0.00	37.20	37.20	37.20	20
15 Feb 17	37.20000 -0.28	37.99	37.16	37.50	938
14 Feb 17	37.48000 -0.49	37.85	37.48	37.53	229
13 Feb 17	37.97000 +0.00	37.98	37.60	37.98	163
10 Feb 17	37.97000 +0.00	37.98	37.59	37.98	146
09 Feb 17	37.97000 +0.00	37.98	37.59	37.98	118
08 Feb 17	37.97000 +0.00	37.98	37.59	37.98	115
07 Feb 17	37.97000 +0.00	37.98	37.54	37.98	17
06 Feb 17	37.97000 -0.03	38.00	37.60	38.00	59
03 Feb 17	37.99990 +0.00	38.00	38.00	38.00	10
02 Feb 17	37.99990 +0.00	38.00	37.71	38.00	122
01 Feb 17	37.99990 +0.00	38.00	38.00	38.00	6
31 Jan 17	37.99990 +1.00	38.00	36.48	37.59	728
30 Jan 17	37.00000 +0.00	37.49	36.80	37.49	218
27 Jan 17	37.00000 -0.12	37.61	36.80	37.61	219
26 Jan 17	37.12000 -0.08	37.60	36.80	37.60	336
25 Jan 17	37.20000 -0.30	37.50	37.20	37.50	133
24 Jan 17	37.50000 -0.35	38.00	37.50	38.00	348
23 Jan 17	37.84990 -0.15	38.00	37.76	38.00	35
20 Jan 17	37.99990 +0.29	38.00	37.99	38.00	372
19 Jan 17	37.71000 -0.05	38.00	37.71	38.00	13
18 Jan 17	37.76000 -0.04	38.00	37.61	38.00	117
17 Jan 17	37.80000 +0.00	38.00	37.80	38.00	15
16 Jan 17	37.80000 +0.01	38.00	37.65	38.00	58
13 Jan 17	37.79000 +0.04	38.00	37.79	38.00	17
12 Jan 17	37.75000 -0.03	38.00	37.58	38.00	117
11 Jan 17	37.78000 -0.06	38.00	37.78	38.00	17
10 Jan 17	37.84000 -0.16	38.00	37.84	38.00	17
09 Jan 17	37.99990 +0.14	38.00	38.00	38.00	10
06 Jan 17	37.86000 +0.08	37.86	37.61	37.70	101
05 Jan 17	37.78000 -0.06	38.00	37.51	38.00	1,050
04 Jan 17	37.84000 +0.01	38.00	37.84	38.00	35
03 Jan 17	37.82990 -0.17	38.20	37.83	38.20	96
02 Jan 17	37.99990 +0.00	38.20	38.00	38.20	15
30 Dec 16	37.99990 +0.00	38.00	38.00	38.00	15
29 Dec 16	37.99990 +0.00	38.00	38.00	38.00	15
28 Dec 16	37.99990 +0.17	38.00	38.00	38.00	15
27 Dec 16	37.82990 -0.17	38.00	37.83	38.00	853
23 Dec 16	37.99990 +0.50	38.00	37.50	37.50	1,445
22 Dec 16	37.50000 +0.05	37.50	37.45	37.45	10
21 Dec 16	37.45000 +0.00	37.45	37.20	37.20	509
20 Dec 16	37.45000 +0.00	37.45	37.28	37.45	137
19 Dec 16	37.45000 +0.37	37.50	37.45	37.50	12
16 Dec 16	37.08000 +0.00	37.50	36.81	37.50	468
15 Dec 16	37.08000 -0.09	37.50	37.08	37.50	10
14 Dec 16	37.17000 +0.00	37.50	37.17	37.50	10
13 Dec 16	37.17000 +0.00	37.50	37.17	37.50	10
12 Dec 16	37.17000 +0.00	37.50	37.17	37.30	261
09 Dec 16	37.17000 -0.15	37.50	37.17	37.50	10
08 Dec 16	37.31990 +0.02	38.00	37.32	38.00	10
07 Dec 16	37.29990 +0.45	37.51	37.21	37.21	2,388
06 Dec 16	36.85000 -0.01	36.85	36.70	36.70	253
05 Dec 16	36.86000 +0.23	37.25	36.86	37.25	10
02 Dec 16	36.63000 +0.22	37.24	36.60	36.60	243
01 Dec 16	36.41000 -0.39	36.78	36.38	36.78	635
30 Nov 16	36.80000 +0.00	37.25	36.50	37.25	199
29 Nov 16	36.80000 +0.08	37.25	36.70	37.25	61
28 Nov 16	36.72000 -0.03	37.25	36.72	37.25	10
25 Nov 16	36.75000 -0.03	37.25	36.50	37.25	175
24 Nov 16	36.78000 +0.18	37.25	36.78	37.25	139
23 Nov 16	36.59990 -0.14	37.50	36.60	37.50	56
22 Nov 16	36.74000 -0.08	37.50	36.70	37.50	98
21 Nov 16	36.82000 -0.16	37.50	36.76	37.50	203
18 Nov 16	36.97990 -0.12	37.45	36.76	37.45	181
17 Nov 16	37.10000 +0.12	37.44	36.98	37.44	53
16 Nov 16	36.97990 +0.09	36.98	36.59	36.98	582
15 Nov 16	36.89000 -0.11	37.35	36.59	36.60	448
14 Nov 16	37.00000 -0.14	37.25	37.00	37.25	112
11 Nov 16	37.14000 -0.18	37.50	36.96	37.50	260
10 Nov 16	37.31990 +0.15	37.95	37.00	37.95	328
09 Nov 16	37.17000 -0.36	37.50	36.72	37.50	1,883
08 Nov 16	37.53000 +0.04	37.95	37.20	37.95	144
07 Nov 16	37.48990 -0.19	37.95	37.38	37.95	314
04 Nov 16	37.67990 -0.05	37.90	37.52	37.90	373
03 Nov 16	37.73000 -0.06	37.90	37.60	37.90	291
02 Nov 16	37.79000 -0.11	37.90	37.79	37.90	154
01 Nov 16	37.90000 +0.00	37.90	37.90	37.90	10
31 Oct 16	37.90000 +0.00	37.90	37.90	37.90	10
28 Oct 16	37.90000 +0.00	37.90	37.90	37.90	10
27 Oct 16	37.90000 +0.00	37.90	37.90	37.90	10
26 Oct 16	37.90000 +0.00	37.90	37.90	37.90	10
25 Oct 16	37.90000 +0.00	37.90	37.90	37.90	10
24 Oct 16	37.90000 +0.00	37.90	37.90	37.90	10
21 Oct 16	37.90000 +0.00	37.90	37.90	37.90	10
20 Oct 16	37.90000 +0.00	37.90	37.90	37.90	10
19 Oct 16	37.90000 +0.00	37.90	37.90	37.90	10
18 Oct 16	37.90000 +0.32	37.90	37.89	37.90	2,596
17 Oct 16	37.58000 +0.01	37.90	37.58	37.90	61
14 Oct 16	37.57000 +0.00	37.90	37.57	37.90	15
13 Oct 16	37.57000 -0.05	37.90	37.57	37.90	10
12 Oct 16	37.62000 +0.02	37.90	37.62	37.90	10
11 Oct 16	37.60000 +0.00	37.90	37.60	37.90	10
10 Oct 16	37.60000 +0.06	37.95	37.60	37.95	10
07 Oct 16	37.54000 -0.15	37.95	37.30	37.95	3,058
06 Oct 16	37.69000 -0.04	37.95	37.60	37.95	98
05 Oct 16	37.73000 -0.08	37.95	37.60	37.95	131
04 Oct 16	37.80990 +0.06	37.95	37.60	37.95	192
03 Oct 16	37.75000 -0.05	37.95	37.75	37.95	10
30 Sep 16	37.80000 -0.20	38.00	37.80	38.00	23
29 Sep 16	37.99990 +0.00	38.00	38.00	38.00	10
28 Sep 16	37.99990 +0.00	38.00	37.76	38.00	56
27 Sep 16	37.99990 +0.00	38.00	38.00	38.00	4
26 Sep 16	37.99990 +0.22	38.00	38.00	38.00	6
23 Sep 16	37.78000 -0.22	38.00	37.78	38.00	10
22 Sep 16	37.99990 +0.00	38.00	38.00	38.00	10
21 Sep 16	37.99990 +0.27	38.00	38.00	38.00	10
20 Sep 16	37.73000 -0.02	38.00	37.73	38.00	10
19 Sep 16	37.75000 -0.10	38.00	37.75	38.00	10
16 Sep 16	37.84990 +0.04	38.00	37.85	38.00	16
15 Sep 16	37.80990 -0.19	38.00	37.81	38.00	10
14 Sep 16	37.99990 +0.57	38.00	37.31	38.00	20
13 Sep 16	37.43000 -0.29	38.00	37.43	38.00	624
12 Sep 16	37.72000 -0.28	38.00	37.72	38.00	397
09 Sep 16	37.99990 +0.50	38.00	38.00	38.00	52
08 Sep 16	37.50000 -0.10	38.00	37.50	38.00	106
07 Sep 16	37.60000 -0.20	38.00	37.60	38.00	10
06 Sep 16	37.80000 +0.00	37.80	37.60	37.60	49
05 Sep 16	37.80000 +0.00	37.80	37.80	37.80	32
02 Sep 16	37.80000 +0.00	37.80	37.64	37.80	34
01 Sep 16	37.80000 +0.05	37.80	37.79	37.80	593
31 Aug 16	37.75000 +0.06	37.80	37.74	37.75	1,010
30 Aug 16	37.69000 -0.01	37.75	37.69	37.75	12
29 Aug 16	37.70000 +0.00	37.75	37.70	37.75	13
26 Aug 16	37.70000 -0.05	37.75	37.70	37.75	10
25 Aug 16	37.75000 +0.00	37.80	37.75	37.80	8
24 Aug 16	37.75000 +0.00	37.80	37.75	37.80	6
23 Aug 16	37.75000 +0.00	37.80	37.75	37.80	5
22 Aug 16	37.75000 +0.00	37.80	37.75	37.80	8
19 Aug 16	37.75000 +0.24	37.78	37.41	37.50	120
18 Aug 16	37.50990 -0.13	37.60	37.51	37.60	426
17 Aug 16	37.63990 -0.16	37.80	37.64	37.80	44
16 Aug 16	37.80000 +0.15	37.80	37.80	37.80	7
15 Aug 16	37.65000 -0.15	37.67	37.60	37.60	85
12 Aug 16	37.80000 +0.00	37.80	37.80	37.80	23
11 Aug 16	37.80000 +0.00	37.80	37.80	37.80	10
10 Aug 16	37.80000 +0.10	37.80	37.80	37.80	11
09 Aug 16	37.70000 -0.10	37.80	37.70	37.80	517
08 Aug 16	37.80000 +0.00	37.80	37.80	37.80	31
05 Aug 16	37.80000 +0.00	37.80	37.80	37.80	61
04 Aug 16	37.80000 +0.20	37.80	37.80	37.80	15
03 Aug 16	37.60000 -0.20	37.80	37.43	37.80	97
02 Aug 16	37.80000 +0.00	37.80	37.61	37.80	19
01 Aug 16	37.80000 +0.00	37.80	37.80	37.80	10
29 Jul 16	37.80000 +0.10	37.80	37.60	37.80	64
28 Jul 16	37.70000 -0.10	37.80	37.70	37.80	61
27 Jul 16	37.80000 -0.20	37.99	37.80	37.99	22
26 Jul 16	37.99990 +0.00	38.00	38.00	38.00	31
25 Jul 16	37.99990 +0.01	38.00	38.00	38.00	10
22 Jul 16	37.99000 +0.00	38.00	37.99	37.99	634
21 Jul 16	37.99000 +0.00	37.99	37.71	37.99	22
20 Jul 16	37.99000 +0.01	37.99	37.99	37.99	10
19 Jul 16	37.97990 -0.02	38.00	37.90	38.00	327
18 Jul 16	37.99990 +0.00	38.00	38.00	38.00	124
15 Jul 16	37.99990 +0.00	38.00	38.00	38.00	152
14 Jul 16	37.99990 +0.00	38.00	38.00	38.00	10
13 Jul 16	37.99990 +0.11	38.00	37.99	38.00	122
12 Jul 16	37.89000 -0.10	38.00	37.62	38.00	134
11 Jul 16	37.99000 +0.01	38.00	37.99	38.00	118
08 Jul 16	37.97990 +0.99	37.99	37.30	37.30	33
07 Jul 16	36.99000 -0.07	37.47	36.99	37.47	129
06 Jul 16	37.06000 -0.29	37.55	37.06	37.55	176
05 Jul 16	37.35000 -0.20	37.55	37.35	37.55	412
04 Jul 16	37.55000 -0.05	38.00	37.55	38.00	105
01 Jul 16	37.60000 +0.35	37.65	37.50	37.65	495
30 Jun 16	37.25000 +0.00	37.25	37.25	37.25	10
29 Jun 16	37.25000 +0.25	37.25	37.25	37.25	24
28 Jun 16	37.00000 -0.20	37.45	37.00	37.45	482
27 Jun 16	37.20000 -0.25	37.50	37.20	37.50	162
24 Jun 16	37.45000 +0.09	37.50	37.00	37.50	335
23 Jun 16	37.36000 +0.35	37.44	37.06	37.44	29
22 Jun 16	37.01000 -0.15	37.45	37.00	37.45	657
21 Jun 16	37.16000 -0.22	37.42	37.11	37.42	42
20 Jun 16	37.38000 -0.08	37.53	37.20	37.53	420
17 Jun 16	37.46000 -0.04	37.58	37.20	37.58	505
16 Jun 16	37.50000 +0.05	37.58	37.50	37.50	162
15 Jun 16	37.45000 +0.00	37.49	37.11	37.48	677
14 Jun 16	37.45000 +0.25	37.47	37.10	37.47	312
13 Jun 16	37.20000 -0.21	37.50	37.20	37.50	102
10 Jun 16	37.41000 -0.09	37.59	37.25	37.50	531
09 Jun 16	37.50000 +0.10	37.51	37.31	37.40	171
08 Jun 16	37.40000 -0.42	37.99	37.40	37.90	2,402
07 Jun 16	37.82000 +0.22	37.90	37.65	37.65	360
06 Jun 16	37.60000 +0.70	38.00	37.00	37.00	1,430
03 Jun 16	36.90000 +0.40	36.99	36.49	36.49	33
02 Jun 16	36.50000 +0.00	36.51	36.50	36.51	10
01 Jun 16	36.50000 +0.00	36.51	36.50	36.51	10
31 May 16	36.50000 +0.00	37.00	36.50	36.51	90
30 May 16	36.50000 +0.50	36.50	36.50	36.50	13
27 May 16	36.00000 +0.00	36.01	36.00	36.01	10
26 May 16	36.00000 -0.01	36.00	36.00	36.00	9
25 May 16	36.01000 +0.01	36.01	36.00	36.00	86
24 May 16	36.00000 +0.00	36.20	36.00	36.00	81
23 May 16	36.00000 +0.21	36.00	35.80	35.80	23
20 May 16	35.79000 +0.00	35.80	35.77	35.80	133
19 May 16	35.79000 -0.12	35.84	35.67	35.71	69
18 May 16	35.91000 -0.43	35.93	35.91	35.91	54
17 May 16	36.34000 -1.65	36.34	36.34	36.34	12
16 May 16	37.99000 -0.01	38.00	37.99	38.00	8
13 May 16	37.99990 +0.00	38.00	38.00	38.00	92
12 May 16	37.99990 -0.31	38.96	37.99	38.32	16,540
11 May 16	38.31000 -0.60	38.50	38.31	38.50	436
10 May 16	38.91000 +0.60	38.91	38.15	38.31	84
09 May 16	38.31000 +0.00	39.18	38.31	39.18	194
06 May 16	38.31000 +0.00	39.00	38.31	38.31	260
05 May 16	38.31000 -0.44	38.99	38.31	38.99	55
04 May 16	38.75000 +0.27	39.49	38.50	38.50	72
03 May 16	38.48000 -0.03	38.51	38.48	38.51	35
02 May 16	38.50990 +0.01	38.51	38.51	38.51	41
29 Apr 16	38.50000 +0.00	38.50	38.50	38.50	10
28 Apr 16	38.50000 +0.00	38.50	38.50	38.50	35
27 Apr 16	38.50000 +0.00	38.50	38.50	38.50	10
26 Apr 16	38.50000 +0.50	38.50	37.95	38.00	171
25 Apr 16	37.99990 +0.05	38.00	38.00	38.00	109
22 Apr 16	37.95000 -0.55	38.50	37.95	38.50	199
21 Apr 16	38.50000 +0.00	38.50	38.50	38.50	31
20 Apr 16	38.50000 +0.08	38.50	38.26	38.50	42
19 Apr 16	38.42000 +0.01	38.50	38.42	38.50	172
18 Apr 16	38.41000 +0.92	38.44	37.48	37.50	108
15 Apr 16	37.48990 -0.01	38.00	37.49	37.98	153
14 Apr 16	37.50000 +0.01	37.50	37.50	37.50	31
13 Apr 16	37.48990 +0.00	37.50	37.40	37.50	1,088
12 Apr 16	37.48990 +0.00	37.49	37.49	37.49	8
11 Apr 16	37.48990 -0.01	37.50	37.49	37.50	22
08 Apr 16	37.50000 +0.30	37.50	37.20	37.20	440
07 Apr 16	37.20000 +0.40	37.40	36.82	37.40	55
06 Apr 16	36.80000 +0.02	36.80	36.77	36.77	15
05 Apr 16	36.78000 -0.02	37.00	36.77	36.77	61
04 Apr 16	36.80000 -0.39	37.39	36.77	37.19	352
01 Apr 16	37.19000 +0.21	37.20	36.99	37.00	655
31 Mar 16	36.97990 +0.32	37.00	36.98	37.00	10
30 Mar 16	36.66000 -0.05	36.75	36.15	36.75	3,052
29 Mar 16	36.71000 +0.00	36.75	36.71	36.75	8
24 Mar 16	36.71000 -0.28	37.00	36.71	37.00	242
23 Mar 16	36.99000 +0.00	37.00	36.90	37.00	81
22 Mar 16	36.99000 +0.00	37.00	36.99	37.00	61
21 Mar 16	36.99000 +0.29	36.99	36.74	36.74	35
18 Mar 16	36.70000 -0.28	37.00	36.70	36.98	122
17 Mar 16	36.97990 +0.68	36.98	36.89	36.89	112
16 Mar 16	36.30000 -0.01	36.40	36.20	36.35	2,458
15 Mar 16	36.31000 +0.01	36.35	36.02	36.35	1,754
14 Mar 16	36.30000 +0.08	36.35	36.19	36.35	230
11 Mar 16	36.22000 +0.22	36.35	36.22	36.35	61
10 Mar 16	36.00000 -0.40	36.40	36.00	36.40	276
09 Mar 16	36.40000 +0.00	36.40	36.40	36.40	41
08 Mar 16	36.40000 +0.45	36.40	35.85	36.40	198
07 Mar 16	35.95000 -0.38	36.40	35.95	36.40	388
04 Mar 16	36.33000 +0.40	36.40	36.33	36.40	25
03 Mar 16	35.93000 -0.41	36.40	35.93	36.40	314
02 Mar 16	36.34000 -0.06	36.40	36.34	36.40	10
01 Mar 16	36.40000 +0.39	36.40	36.40	36.40	10
29 Feb 16	36.01000 -0.34	36.40	36.00	36.40	201
26 Feb 16	36.35000 +0.35	36.35	36.34	36.35	101
25 Feb 16	36.00000 -0.35	36.35	36.00	36.35	214
24 Feb 16	36.35000 +0.00	36.35	36.34	36.35	396
23 Feb 16	36.35000 +0.35	36.37	36.00	36.00	110
22 Feb 16	36.00000 -0.04	36.37	36.00	36.00	571
19 Feb 16	36.04000 -0.26	36.30	36.03	36.30	202
18 Feb 16	36.30000 +0.10	36.30	35.91	36.19	256
17 Feb 16	36.20000 +0.00	36.30	36.19	36.20	380
16 Feb 16	36.20000 -0.30	36.50	36.05	36.50	848
15 Feb 16	36.50000 +0.01	36.50	36.49	36.50	330
12 Feb 16	36.49000 +0.49	36.50	36.48	36.50	26
11 Feb 16	36.00000 -0.49	36.49	36.00	36.49	127
10 Feb 16	36.49000 +0.00	36.49	36.49	36.49	25
09 Feb 16	36.49000 +0.34	36.49	36.49	36.49	20
08 Feb 16	36.15000 -0.73	36.88	36.15	36.88	410
05 Feb 16	36.88000 +0.00	36.89	36.21	36.89	90
04 Feb 16	36.88000 +0.38	36.94	36.88	36.94	12
03 Feb 16	36.50000 -0.46	36.94	36.15	36.94	148
02 Feb 16	36.95990 +0.05	36.96	36.96	36.96	25
01 Feb 16	36.91000 +0.31	36.91	36.91	36.91	25
29 Jan 16	36.59990 +0.00	36.60	36.60	36.60	15
28 Jan 16	36.59990 +0.00	36.60	36.60	36.60	35
27 Jan 16	36.59990 +0.00	36.60	36.60	36.60	25
26 Jan 16	36.59990 +0.00	36.60	36.60	36.60	25
25 Jan 16	36.59990 +0.00	36.60	36.60	36.60	25
22 Jan 16	36.59990 +0.00	36.60	36.60	36.60	51
21 Jan 16	36.59990 +0.45	36.60	36.60	36.60	25
20 Jan 16	36.15000 -0.77	37.00	36.15	37.00	308
19 Jan 16	36.92000 +0.02	36.92	36.90	36.90	25
18 Jan 16	36.90000 -0.02	37.40	36.90	37.40	74
15 Jan 16	36.92000 -0.48	37.40	36.90	37.40	580
14 Jan 16	37.40000 -0.05	37.50	36.81	37.50	119
13 Jan 16	37.45000 +0.01	37.45	37.45	37.45	51
12 Jan 16	37.44000 +0.44	37.44	37.00	37.00	46
11 Jan 16	37.00000 +0.00	37.00	37.00	37.00	16
08 Jan 16	37.00000 +0.00	37.50	37.00	37.50	14
07 Jan 16	37.00000 +0.08	37.00	36.15	37.00	199
06 Jan 16	36.92000 -0.08	37.00	36.90	37.00	71
05 Jan 16	37.00000 -0.02	37.00	37.00	37.00	22
04 Jan 16	37.02000 +0.02	37.02	37.00	37.00	59
31 Dec 15	37.00000 +0.00	37.00	37.00	37.00	32
30 Dec 15	37.00000 +0.00	37.00	37.00	37.00	84
29 Dec 15	37.00000 -0.50	37.50	37.00	37.50	356
28 Dec 15	37.50000 -0.25	37.50	36.90	37.50	503
24 Dec 15	37.75000 +0.25	37.75	37.48	37.49	863
23 Dec 15	37.50000 +0.00	37.50	36.16	37.50	125
22 Dec 15	37.50000 +0.01	37.50	37.50	37.50	11
21 Dec 15	37.48990 +0.00	37.50	36.15	37.50	168
18 Dec 15	37.48990 -0.01	37.50	37.49	37.50	7
17 Dec 15	37.50000 -0.49	37.99	37.45	37.99	285
16 Dec 15	37.99000 -0.01	38.00	37.45	38.00	350
15 Dec 15	37.99990 +0.95	38.00	37.05	37.05	136
14 Dec 15	37.05000 -0.51	38.00	37.01	38.00	32
11 Dec 15	37.56000 -0.44	38.00	37.50	38.00	264
10 Dec 15	37.99990 +0.07	38.00	37.99	37.99	10
09 Dec 15	37.93000 +0.17	37.93	37.89	37.89	15
08 Dec 15	37.76000 -0.54	38.30	37.74	38.30	338
07 Dec 15	38.30000 -0.68	39.00	38.30	38.30	654
04 Dec 15	38.98000 +0.68	38.98	38.98	38.98	25
03 Dec 15	38.30000 -0.60	38.90	38.26	38.90	923
02 Dec 15	38.90000 -0.16	39.38	38.90	39.38	127
01 Dec 15	39.05990 -0.53	39.59	39.00	39.59	989
30 Nov 15	39.58990 +0.15	39.60	39.59	39.60	25
27 Nov 15	39.44000 -0.16	39.60	39.43	39.60	41
26 Nov 15	39.60000 +0.59	39.60	39.60	39.60	25
25 Nov 15	39.01000 -0.40	39.60	39.00	39.60	61
24 Nov 15	39.41000 -0.41	40.00	39.40	40.00	1,375
23 Nov 15	39.82000 -0.09	40.00	39.80	40.00	381
20 Nov 15	39.90990 -0.09	40.00	39.85	40.00	254
19 Nov 15	40.00000 +0.14	40.00	39.84	39.94	314
18 Nov 15	39.86000 -0.10	40.00	39.70	40.00	297
17 Nov 15	39.96000 +0.16	39.96	39.80	39.80	68
16 Nov 15	39.80000 +0.10	39.80	39.80	39.80	25
13 Nov 15	39.70000 -0.10	39.70	39.70	39.70	51
12 Nov 15	39.80000 +0.10	39.80	39.70	39.70	35
11 Nov 15	39.70000 +0.05	39.70	39.65	39.65	41
10 Nov 15	39.65000 -0.05	39.70	39.65	39.70	127
09 Nov 15	39.70000 +0.00	39.70	39.65	39.70	235
06 Nov 15	39.70000 +0.70	39.70	39.00	39.00	71
05 Nov 15	39.00000 +0.00	39.00	39.00	39.00	25
04 Nov 15	39.00000 +0.99	39.00	38.99	39.00	66
03 Nov 15	38.01000 +0.01	38.01	38.00	38.00	35
02 Nov 15	37.99990 +0.00	38.00	38.00	38.00	25
30 Oct 15	37.99990 -0.01	38.70	38.00	38.70	51
29 Oct 15	38.01000 -0.21	38.95	38.00	38.95	28
28 Oct 15	38.22000 -0.19	38.99	38.22	38.99	472
27 Oct 15	38.41000 -0.11	38.51	38.40	38.50	719
26 Oct 15	38.52000 -0.08	39.03	38.50	39.03	174
23 Oct 15	38.60000 -0.29	38.89	38.22	38.89	948
22 Oct 15	38.88990 +0.17	39.04	38.89	39.04	76
21 Oct 15	38.71990 -0.18	39.70	38.70	39.70	304
20 Oct 15	38.90000 -0.30	39.00	38.50	39.00	659
19 Oct 15	39.20000 +0.05	39.70	39.20	39.70	558
16 Oct 15	39.15000 -0.50	39.79	39.15	39.79	2,708
15 Oct 15	39.65000 -0.06	39.79	39.65	39.79	132
14 Oct 15	39.71000 -0.08	39.79	39.70	39.79	388
13 Oct 15	39.79000 -0.12	40.00	39.66	40.00	822
12 Oct 15	39.90990 -0.09	40.00	39.89	40.00	127
09 Oct 15	40.00000 +0.00	40.00	40.00	40.00	25
08 Oct 15	40.00000 +0.09	40.00	40.00	40.00	51
07 Oct 15	39.90990 -0.09	40.00	39.88	40.00	125
06 Oct 15	40.00000 +0.00	40.00	39.99	40.00	86
05 Oct 15	40.00000 +0.38	40.00	40.00	40.00	25
02 Oct 15	39.62000 -0.37	40.00	39.60	40.00	309
01 Oct 15	39.99000 +0.27	39.99	39.71	39.71	20
30 Sep 15	39.71990 +0.00	40.00	39.60	40.00	189
29 Sep 15	39.71990 -0.18	39.90	39.70	39.90	404
28 Sep 15	39.90000 -0.10	40.00	39.90	40.00	25
25 Sep 15	40.00000 +0.00	40.00	40.00	40.00	25
24 Sep 15	40.00000 +0.00	40.00	40.00	40.00	25
23 Sep 15	40.00000 +0.48	40.00	40.00	40.00	25
22 Sep 15	39.52000 -0.48	40.00	39.50	40.00	1,771
21 Sep 15	40.00000 +0.00	40.00	40.00	40.00	25
18 Sep 15	40.00000 +0.00	40.00	40.00	40.00	25
17 Sep 15	40.00000 +0.00	40.00	39.80	40.00	127
16 Sep 15	40.00000 +0.01	40.00	39.90	40.00	25
15 Sep 15	39.99000 -0.11	40.10	39.99	40.10	76
14 Sep 15	40.09990 +0.00	40.60	40.10	40.60	25
11 Sep 15	40.09990 -0.10	40.50	40.00	40.50	76
10 Sep 15	40.20000 -0.30	40.50	40.10	40.50	94
09 Sep 15	40.50000 +0.25	40.50	40.50	40.50	25
08 Sep 15	40.24990 -0.25	40.50	40.25	40.50	25
07 Sep 15	40.50000 +0.00	40.50	40.50	40.50	25
04 Sep 15	40.50000 +0.00	40.60	40.50	40.60	15
03 Sep 15	40.50000 -0.10	40.60	40.50	40.60	10
02 Sep 15	40.60000 +0.77	40.60	39.40	40.60	291
01 Sep 15	39.83000 +0.03	39.83	39.55	39.55	10
31 Aug 15	39.80000 -0.40	40.50	39.80	40.30	632
28 Aug 15	40.20000 +0.30	40.30	39.85	40.30	118
27 Aug 15	39.90000 -0.60	40.50	39.90	40.50	288
26 Aug 15	40.50000 +0.50	40.50	40.48	40.48	35
25 Aug 15	40.00000 +0.30	40.48	39.40	40.48	30
24 Aug 15	39.70000 -0.80	40.50	39.68	40.50	341
21 Aug 15	40.50000 +0.00	40.50	39.80	40.50	20
20 Aug 15	40.50000 +0.11	40.50	39.80	40.39	114
19 Aug 15	40.39000 -0.01	40.40	39.81	40.40	685
18 Aug 15	40.39990 -0.10	40.40	39.80	40.40	15
17 Aug 15	40.50000 +0.50	40.50	40.40	40.40	5
14 Aug 15	40.00000 -0.50	40.50	39.76	40.50	431
13 Aug 15	40.50000 +0.20	40.50	39.80	40.50	81
12 Aug 15	40.30000 -0.20	40.50	40.30	40.50	5
11 Aug 15	40.50000 +0.10	40.50	40.50	40.50	5
10 Aug 15	40.39990 -0.10	40.50	40.40	40.50	10
07 Aug 15	40.50000 +0.00	41.00	40.50	41.00	13
06 Aug 15	40.50000 +0.10	40.50	40.50	40.50	2
05 Aug 15	40.39990 -0.10	40.50	39.80	40.50	262
04 Aug 15	40.50000 +0.00	40.50	40.50	40.50	7
03 Aug 15	40.50000 +0.00	40.50	40.50	40.50	10
31 Jul 15	40.50000 +0.10	40.50	39.64	40.50	532
30 Jul 15	40.39990 -0.10	40.50	40.00	40.50	289
29 Jul 15	40.50000 -0.30	40.80	40.47	40.80	279
28 Jul 15	40.79990 -0.10	40.90	40.80	40.90	25
27 Jul 15	40.90000 -0.10	41.00	40.90	41.00	25
24 Jul 15	41.00000 -0.05	41.05	40.77	41.05	330
23 Jul 15	41.05000 +0.15	41.05	40.49	40.90	101
22 Jul 15	40.90000 -0.10	41.05	40.90	41.05	47
21 Jul 15	41.00000 +0.00	41.05	40.70	41.05	32
20 Jul 15	41.00000 -0.22	41.22	40.65	41.22	123
17 Jul 15	41.22000 +0.02	41.22	40.98	41.22	203
16 Jul 15	41.20000 +0.20	41.20	41.20	41.20	10
15 Jul 15	41.00000 -0.25	41.20	41.00	41.20	66
14 Jul 15	41.25000 +0.25	41.25	41.25	41.25	33
13 Jul 15	41.00000 +0.00	41.00	40.00	41.00	23
10 Jul 15	41.00000 +0.16	41.00	41.00	41.00	51
09 Jul 15	40.84000 -0.16	41.00	40.84	41.00	51
08 Jul 15	41.00000 +0.10	41.00	40.74	40.74	37
07 Jul 15	40.90000 +0.90	41.00	40.90	41.00	14
06 Jul 15	40.00000 -1.00	41.00	39.80	41.00	25
03 Jul 15	41.00000 +0.00	41.00	41.00	41.00	25
02 Jul 15	41.00000 +0.00	41.00	41.00	41.00	76
01 Jul 15	41.00000 +0.20	41.00	40.00	40.80	270
30 Jun 15	40.79990 +0.10	41.00	40.50	41.00	51
29 Jun 15	40.70000 -0.30	40.80	40.70	40.80	25
26 Jun 15	41.00000 +0.10	41.00	40.10	41.00	456
25 Jun 15	40.90000 -0.10	41.00	40.50	41.00	25
24 Jun 15	41.00000 +0.00	41.00	40.42	41.00	228
23 Jun 15	41.00000 -0.20	41.22	40.95	41.22	87
22 Jun 15	41.20000 +0.20	41.25	41.20	41.25	20
19 Jun 15	41.00000 +0.00	41.00	41.00	41.00	10
18 Jun 15	41.00000 -0.10	41.10	40.00	41.10	406
17 Jun 15	41.09990 +0.10	41.25	41.10	41.25	10
16 Jun 15	41.00000 +0.00	41.00	40.00	41.00	76
15 Jun 15	41.00000 +0.00	41.00	41.00	41.00	25
12 Jun 15	41.00000 +0.05	41.00	40.95	40.95	25
11 Jun 15	40.94990 +0.00	40.95	40.95	40.95	25
10 Jun 15	40.94990 -0.05	41.00	40.45	40.50	96
09 Jun 15	41.00000 +0.00	41.00	40.50	41.00	132
08 Jun 15	41.00000 -0.24	41.24	40.90	41.24	101
05 Jun 15	41.24000 -0.01	41.25	40.95	41.25	101
04 Jun 15	41.25000 +0.65	41.25	40.50	40.60	66
03 Jun 15	40.60000 -0.70	41.00	40.00	41.00	213
02 Jun 15	41.30000 +0.30	41.30	40.99	41.00	137
01 Jun 15	41.00000 +0.56	41.00	41.00	41.00	16
29 May 15	40.43990 -0.01	40.45	40.44	40.45	67
28 May 15	40.45000 +0.00	40.45	40.45	40.45	25
27 May 15	40.45000 +0.05	40.45	40.40	40.40	88
26 May 15	40.39990 +0.00	40.40	40.40	40.40	25
25 May 15	40.39990 +0.00	40.40	40.40	40.40	25
22 May 15	40.39990 +0.00	40.40	40.35	40.40	122
21 May 15	40.39990 +0.15	40.40	39.80	40.25	193
20 May 15	40.24990 +0.00	40.25	40.25	40.25	223
19 May 15	40.24990 -0.15	40.40	40.25	40.40	15
18 May 15	40.39990 +0.00	40.40	40.00	40.00	120
15 May 15	40.39990 +0.00	40.40	40.40	40.40	20
14 May 15	40.39990 +0.00	40.40	40.40	40.40	15
13 May 15	40.39990 +0.00	40.40	40.00	40.00	86
12 May 15	40.39990 +0.00	40.40	40.40	40.40	25
11 May 15	40.39990 +0.00	40.40	40.40	40.40	25
08 May 15	40.39990 +0.10	40.40	40.00	40.30	76
07 May 15	40.30000 +0.00	40.30	40.01	40.30	59
06 May 15	40.30000 +0.00	40.30	40.30	40.30	25
05 May 15	40.30000 +0.10	40.30	40.20	40.20	30
04 May 15	40.20000 +0.00	40.20	40.00	40.20	71
30 Apr 15	40.20000 +0.00	40.20	40.00	40.19	66
29 Apr 15	40.20000 +0.00	40.20	39.95	40.00	552
28 Apr 15	40.20000 +0.00	40.20	40.01	40.20	101
27 Apr 15	40.20000 +0.00	40.20	40.20	40.20	51
24 Apr 15	40.20000 +0.20	40.40	40.00	40.40	837
23 Apr 15	40.00000 +0.20	40.40	39.70	40.40	1,744
22 Apr 15	39.80000 +0.40	40.40	39.80	40.40	690
21 Apr 15	39.39990 -0.20	40.40	39.40	40.40	429
20 Apr 15	39.60000 -0.80	40.40	39.60	40.40	66
17 Apr 15	40.39990 +0.00	40.40	40.01	40.40	497
16 Apr 15	40.39990 +0.00	40.40	39.90	40.39	137
15 Apr 15	40.39990 -0.10	40.40	39.85	40.00	254
14 Apr 15	40.50000 +0.00	40.50	38.92	40.50	1,714
13 Apr 15	40.50000 +0.10	40.50	40.00	40.50	20
10 Apr 15	40.39990 +0.00	40.40	40.00	40.40	52
09 Apr 15	40.39990 +0.25	40.40	40.00	40.40	130
08 Apr 15	40.15000 +0.15	40.40	40.15	40.40	41
07 Apr 15	40.00000 +0.00	40.00	39.85	40.00	96
02 Apr 15	40.00000 -0.40	40.40	39.80	40.40	203
01 Apr 15	40.39990 +0.20	40.40	40.40	40.40	25
31 Mar 15	40.20000 +0.00	40.20	40.20	40.20	51
30 Mar 15	40.20000 -0.20	40.40	39.41	40.39	174
27 Mar 15	40.39990 +0.10	40.40	40.30	40.30	25
26 Mar 15	40.30000 +0.00	40.30	40.30	40.30	35
25 Mar 15	40.30000 -0.10	40.30	40.00	40.30	51
24 Mar 15	40.39990 -0.04	40.49	40.40	40.49	41
23 Mar 15	40.43990 +0.00	40.44	40.01	40.34	520
20 Mar 15	40.43990 +0.00	40.44	40.00	40.00	177
19 Mar 15	40.43990 -0.01	40.50	40.01	40.50	50
18 Mar 15	40.45000 +0.44	40.45	39.91	40.40	2,015
17 Mar 15	40.01000 +0.01	40.01	40.00	40.00	1,673
16 Mar 15	40.00000 +0.22	40.90	39.07	39.95	1,501
13 Mar 15	39.78000 +0.39	39.78	39.39	39.39	697
12 Mar 15	39.39000 +0.98	39.39	38.50	39.00	26
11 Mar 15	38.41000 +0.11	39.00	38.31	38.61	1,014
10 Mar 15	38.30000 +0.05	38.77	38.30	38.33	350
09 Mar 15	38.25000 +0.34	38.25	37.03	37.03	42
06 Mar 15	37.91000 +0.00	38.30	37.91	38.30	216
05 Mar 15	37.91000 +0.01	38.60	37.91	38.60	287
04 Mar 15	37.90000 +0.20	38.60	37.60	38.50	602
03 Mar 15	37.70000 +0.15	38.50	37.56	37.56	556
02 Mar 15	37.55000 -0.25	38.30	37.45	37.95	819
27 Feb 15	37.80000 +0.50	38.10	37.60	38.00	420
26 Feb 15	37.29990 -0.10	37.40	37.01	37.40	182
25 Feb 15	37.40000 +0.50	37.40	36.16	36.90	434
24 Feb 15	36.90000 +0.65	36.90	36.15	36.15	647
23 Feb 15	36.25000 +0.30	36.25	35.50	35.90	247
20 Feb 15	35.95000 +0.01	35.95	35.51	35.94	582
19 Feb 15	35.93990 +0.44	35.94	34.98	35.65	1,019
18 Feb 15	35.50000 +0.15	35.65	35.50	35.65	87
17 Feb 15	35.35000 +0.00	35.35	35.15	35.35	217
16 Feb 15	35.35000 +0.26	35.35	35.00	35.35	310
13 Feb 15	35.09000 +0.11	35.09	34.62	34.98	163
12 Feb 15	34.98000 +0.99	34.98	34.00	34.00	1,431
11 Feb 15	33.98990 +0.01	34.00	33.99	34.00	1,039
10 Feb 15	33.98000 +0.04	33.98	33.60	33.94	342
09 Feb 15	33.94000 -0.06	34.00	33.94	34.00	30
06 Feb 15	34.00000 +0.02	34.00	33.70	33.70	257
05 Feb 15	33.98000 -0.02	34.00	33.98	33.98	600
04 Feb 15	34.00000 +0.00	34.00	34.00	34.00	8
03 Feb 15	34.00000 +0.00	34.00	34.00	34.00	161
02 Feb 15	34.00000 +0.00	34.00	34.00	34.00	79
30 Jan 15	34.00000 +0.00	34.00	34.00	34.00	456
29 Jan 15	34.00000 +0.00	34.30	34.00	34.30	25
28 Jan 15	34.00000 +0.00	34.77	34.00	34.77	25
27 Jan 15	34.00000 +0.00	34.00	34.00	34.00	223
26 Jan 15	34.00000 +0.20	34.00	33.80	34.00	374
23 Jan 15	33.80000 +0.00	33.80	33.80	33.80	257
22 Jan 15	33.80000 +0.00	33.80	33.60	33.80	140
21 Jan 15	33.80000 -0.10	34.00	33.71	34.00	152
20 Jan 15	33.90000 -0.30	34.20	33.90	34.20	517
19 Jan 15	34.19990 +0.00	34.20	34.01	34.20	2,742
16 Jan 15	34.19990 -0.65	34.90	34.10	34.90	1,351
15 Jan 15	34.85000 -0.05	35.00	34.60	35.00	380
14 Jan 15	34.89990 +0.10	34.90	34.30	34.76	553
13 Jan 15	34.80000 -0.30	35.10	34.74	35.10	965
12 Jan 15	35.10000 +0.00	35.10	34.80	35.10	314
09 Jan 15	35.10000 -0.20	35.50	35.10	35.50	65
08 Jan 15	35.30000 -0.20	35.50	35.10	35.50	2,535
07 Jan 15	35.50000 +0.00	35.50	35.05	35.50	605
06 Jan 15	35.50000 +0.00	35.50	35.01	35.50	46
05 Jan 15	35.50000 +0.00	35.50	35.00	35.50	953
02 Jan 15	35.50000 +0.01	35.50	35.50	35.50	22
31 Dec 14	35.49000 +0.48	35.49	35.00	35.49	91
30 Dec 14	35.01000 +0.00	35.01	35.01	35.01	13
29 Dec 14	35.01000 +0.01	35.50	35.01	35.50	35
24 Dec 14	35.00000 +0.60	35.00	34.80	34.80	17
23 Dec 14	34.40000 +0.00	34.40	34.40	34.40	33
22 Dec 14	34.40000 +0.00	34.40	33.70	34.40	1,121
19 Dec 14	34.40000 +0.00	34.40	34.40	34.40	10
18 Dec 14	34.40000 +0.00	34.40	34.40	34.40	25
17 Dec 14	34.40000 -1.07	35.47	34.30	35.47	1,242
16 Dec 14	35.47000 +0.00	35.47	35.47	35.47	25
15 Dec 14	35.47000 +0.00	35.47	35.47	35.47	25
12 Dec 14	35.47000 +0.00	35.47	35.10	35.47	93
11 Dec 14	35.47000 +0.00	35.47	34.80	35.47	314
10 Dec 14	35.47000 +0.00	35.47	35.47	35.47	25
09 Dec 14	35.47000 +0.00	35.47	34.81	35.47	93
08 Dec 14	35.47000 +0.00	35.60	35.47	35.60	25
05 Dec 14	35.47000 +0.02	35.47	35.45	35.45	167
04 Dec 14	35.45000 -0.02	35.47	35.45	35.47	25
03 Dec 14	35.47000 +0.00	35.47	35.47	35.47	25
02 Dec 14	35.47000 +0.00	35.47	35.47	35.47	25
01 Dec 14	35.47000 +0.12	35.47	35.40	35.40	652
28 Nov 14	35.35000 -0.12	35.47	35.35	35.47	25
27 Nov 14	35.47000 +0.00	35.47	35.23	35.47	135
26 Nov 14	35.47000 +0.02	35.47	35.45	35.45	25
25 Nov 14	35.45000 +0.00	35.45	35.45	35.45	25
24 Nov 14	35.45000 +0.01	35.45	35.45	35.45	25
21 Nov 14	35.44000 +0.00	35.44	35.40	35.44	30
20 Nov 14	35.44000 +0.00	35.44	35.11	35.44	549
19 Nov 14	35.44000 +0.01	35.44	35.00	35.00	880
18 Nov 14	35.42990 -0.01	35.44	35.43	35.44	25
17 Nov 14	35.44000 +0.21	35.44	35.00	35.25	429
14 Nov 14	35.23000 +0.00	35.24	34.81	35.24	1,026
13 Nov 14	35.23000 +0.00	35.23	35.19	35.19	1,282
12 Nov 14	35.23000 -0.01	35.23	34.96	35.23	827
11 Nov 14	35.23990 -0.01	35.25	35.00	35.25	356
10 Nov 14	35.25000 +0.05	35.29	34.99	35.29	449
07 Nov 14	35.19990 -0.09	35.29	35.00	35.29	342
06 Nov 14	35.29000 +0.09	35.29	34.40	34.40	495
05 Nov 14	35.19990 +0.10	35.45	35.00	35.45	279
04 Nov 14	35.10000 +0.10	35.50	35.00	35.50	665
03 Nov 14	35.00000 +0.50	35.20	33.92	35.00	499
31 Oct 14	34.50000 +0.49	34.50	33.50	34.00	1,251
30 Oct 14	34.00990 +0.80	34.01	33.00	33.21	536
29 Oct 14	33.21000 +0.76	33.21	32.45	32.60	1,259
28 Oct 14	32.45000 +0.45	32.45	32.00	32.39	1,620
27 Oct 14	32.00000 +0.00	32.01	31.70	32.00	2,856
24 Oct 14	32.00000 -0.38	32.39	31.80	32.39	76
23 Oct 14	32.38000 -0.01	32.39	31.83	32.39	431
22 Oct 14	32.39000 +0.00	32.39	31.98	32.39	83
21 Oct 14	32.39000 +0.07	32.39	31.85	32.39	142
20 Oct 14	32.32000 +0.00	32.32	32.32	32.32	45
17 Oct 14	32.32000 +0.00	32.32	31.74	32.32	509
16 Oct 14	32.32000 +0.59	32.32	31.49	31.99	127
15 Oct 14	31.73000 -0.59	32.31	31.60	31.81	3,275
14 Oct 14	32.32000 +0.24	32.32	31.62	32.00	679
13 Oct 14	32.07990 -0.22	32.30	31.79	32.30	656
10 Oct 14	32.30000 +0.00	32.30	31.67	32.30	590
09 Oct 14	32.30000 +0.01	32.30	31.65	32.30	580
08 Oct 14	32.28990 +0.39	32.30	31.90	32.30	42
07 Oct 14	31.90000 -0.42	32.30	31.90	32.29	1,411
06 Oct 14	32.32000 +0.02	32.32	31.80	32.32	304
03 Oct 14	32.30000 +0.10	32.32	31.70	32.32	20,406
02 Oct 14	32.20000 +0.10	32.20	31.80	32.20	837
01 Oct 14	32.09990 -0.20	32.30	31.98	32.30	44,637
30 Sep 14	32.30000 +0.00	32.32	32.30	32.32	25
29 Sep 14	32.30000 +0.31	32.32	32.30	32.32	25
26 Sep 14	31.99000 +0.19	31.99	31.53	31.80	17,606
25 Sep 14	31.80000 -0.19	31.99	31.59	31.70	1,319
24 Sep 14	31.99000 +0.10	31.99	31.90	31.99	46
23 Sep 14	31.89000 -0.11	32.00	31.70	32.00	396
22 Sep 14	32.00000 +0.00	32.00	31.60	31.98	114,367
19 Sep 14	32.00000 +0.00	32.00	31.66	32.00	1,521
18 Sep 14	32.00000 +0.65	32.00	31.35	31.35	255
17 Sep 14	31.35000 +0.00	31.81	31.35	31.80	482
16 Sep 14	31.35000 -0.10	31.80	31.35	31.80	2,489
15 Sep 14	31.45000 -0.05	31.50	31.40	31.50	441
12 Sep 14	31.50000 +0.00	31.50	31.40	31.50	244
11 Sep 14	31.50000 +0.08	31.50	31.50	31.50	51
10 Sep 14	31.41990 -0.08	31.50	31.35	31.35	373
09 Sep 14	31.50000 +0.00	31.50	31.46	31.50	2,831
08 Sep 14	31.50000 +0.00	31.68	31.50	31.68	574
05 Sep 14	31.50000 +0.01	31.50	31.30	31.50	722
04 Sep 14	31.49000 -0.01	31.49	31.32	31.49	182
03 Sep 14	31.50000 +0.00	31.50	31.28	31.50	720
02 Sep 14	31.50000 +0.00	31.50	31.18	31.50	1,169
01 Sep 14	31.50000 +0.00	31.50	31.37	31.50	66
29 Aug 14	31.50000 +0.00	31.50	31.38	31.50	97
28 Aug 14	31.50000 +0.00	31.50	31.40	31.50	92
27 Aug 14	31.50000 +0.00	31.50	31.40	31.50	29
26 Aug 14	31.50000 +0.00	31.50	31.50	31.50	147
25 Aug 14	31.50000 +0.01	31.50	31.50	31.50	203
22 Aug 14	31.49000 +0.00	31.49	31.49	31.49	5
21 Aug 14	31.49000 +0.00	31.49	31.30	31.49	248
20 Aug 14	31.49000 -0.01	31.50	31.49	31.50	5
19 Aug 14	31.50000 +0.20	31.50	31.50	31.50	10
18 Aug 14	31.30000 -0.19	31.50	31.23	31.50	112
15 Aug 14	31.49000 -0.01	31.50	31.49	31.50	66
14 Aug 14	31.50000 +0.00	31.50	31.24	31.50	264
13 Aug 14	31.50000 +0.00	31.50	31.14	31.50	1,433
12 Aug 14	31.50000 +0.00	31.50	31.49	31.50	477
11 Aug 14	31.50000 +0.30	31.50	31.49	31.50	319
08 Aug 14	31.20000 -0.30	31.26	31.07	31.26	677
07 Aug 14	31.50000 +0.00	31.50	31.01	31.50	261
06 Aug 14	31.50000 +0.30	31.50	31.50	31.50	10
05 Aug 14	31.20000 -0.30	31.50	31.20	31.50	840
04 Aug 14	31.50000 +0.05	31.50	31.10	31.10	350
01 Aug 14	31.45000 +0.00	31.45	31.10	31.45	172
31 Jul 14	31.45000 +0.05	31.45	31.10	31.45	155
30 Jul 14	31.39990 -0.10	31.50	31.20	31.50	127
29 Jul 14	31.50000 +0.00	31.50	31.10	31.50	814
28 Jul 14	31.50000 +0.11	31.50	31.00	31.00	534
25 Jul 14	31.39000 +0.00	31.39	31.20	31.39	279
24 Jul 14	31.39000 -0.06	31.45	31.18	31.20	326
23 Jul 14	31.45000 +0.05	31.45	31.20	31.20	228
22 Jul 14	31.39990 -0.07	31.45	31.20	31.45	177
21 Jul 14	31.47000 +0.05	31.50	31.20	31.50	157
18 Jul 14	31.41990 -0.08	31.50	31.10	31.50	8,393
17 Jul 14	31.50000 +0.01	31.50	31.50	31.50	15
16 Jul 14	31.49000 +0.00	31.49	31.49	31.49	15
15 Jul 14	31.49000 +0.00	31.49	31.49	31.49	25
14 Jul 14	31.49000 +0.39	31.49	31.49	31.49	25
11 Jul 14	31.10000 +0.60	31.10	31.09	31.10	318
10 Jul 14	30.50000 -0.60	31.10	30.50	31.10	1,521
09 Jul 14	31.10000 +0.00	31.10	30.63	31.10	26
08 Jul 14	31.10000 +0.20	31.10	30.50	31.10	91
07 Jul 14	30.90000 -0.20	31.00	30.90	31.00	321
04 Jul 14	31.10000 +0.10	31.10	30.72	31.10	123
03 Jul 14	31.00000 -0.35	31.35	31.00	31.35	740
02 Jul 14	31.35000 +0.00	31.35	31.20	31.20	75
01 Jul 14	31.35000 -0.05	31.40	31.20	31.40	76
30 Jun 14	31.39990 -0.05	31.45	31.20	31.45	177
27 Jun 14	31.45000 +0.00	31.45	31.45	31.45	25
26 Jun 14	31.45000 +0.00	31.45	31.45	31.45	25
25 Jun 14	31.45000 +0.20	31.45	31.01	31.45	142
24 Jun 14	31.24990 +0.00	31.25	31.25	31.25	31
23 Jun 14	31.24990 -0.20	31.25	31.20	31.25	264
20 Jun 14	31.45000 +0.57	31.45	30.50	30.88	1,003
19 Jun 14	30.88000 +0.01	30.88	30.51	30.88	28
18 Jun 14	30.86990 -0.01	30.88	30.50	30.88	544
17 Jun 14	30.88000 +0.00	30.88	30.07	30.88	131
16 Jun 14	30.88000 +0.00	30.88	30.88	30.88	25
13 Jun 14	30.88000 +0.38	30.88	30.88	30.88	51
12 Jun 14	30.50000 -0.42	30.90	30.36	30.90	948
11 Jun 14	30.92000 +0.95	30.94	29.90	29.97	72
10 Jun 14	29.97000 -0.03	30.07	29.97	30.00	96
09 Jun 14	29.99990 -0.04	31.45	30.00	30.04	274
06 Jun 14	30.03990 +0.02	31.49	30.00	30.00	38
05 Jun 14	30.01990 +0.22	30.02	30.00	30.00	15
04 Jun 14	29.80000 -0.15	30.01	29.80	29.96	25
03 Jun 14	29.95000 +0.15	30.40	29.80	29.80	117
02 Jun 14	29.80000 -0.20	29.91	29.80	29.91	10
30 May 14	29.99990 +0.24	30.50	29.80	29.80	258
29 May 14	29.76000 +0.01	29.76	29.75	29.75	25
28 May 14	29.75000 -1.25	30.50	29.69	29.69	161
27 May 14	31.00000 +0.10	31.50	30.86	30.86	648
26 May 14	30.90000 -0.60	32.00	30.90	32.00	3,173
23 May 14	31.50000 +0.00	31.51	30.90	31.50	3,508
22 May 14	31.50000 +0.59	31.50	30.60	30.60	337
21 May 14	30.90990 +0.31	30.91	30.60	30.60	62
20 May 14	30.60000 -0.09	30.92	30.59	30.92	920
19 May 14	30.69000 -0.21	31.48	30.60	30.95	1,086
16 May 14	30.90000 -0.22	31.80	30.90	31.49	142
15 May 14	31.12000 +0.20	31.13	30.90	30.90	218
14 May 14	30.92000 -0.08	31.67	30.90	31.00	594
13 May 14	31.00000 +0.00	31.79	31.00	31.20	491
12 May 14	31.00000 +0.00	31.20	30.90	31.20	296
09 May 14	31.00000 -0.11	31.18	31.00	31.07	454
08 May 14	31.11000 -0.01	31.15	31.03	31.03	131
07 May 14	31.12000 -0.18	31.45	31.12	31.30	155
06 May 14	31.30000 -0.70	31.90	31.30	31.90	1,031
05 May 14	32.00000 +0.79	32.00	31.10	32.00	177
02 May 14	31.20990 -0.27	32.00	31.21	32.00	446
30 Apr 14	31.48000 +0.13	32.00	31.36	32.00	385
29 Apr 14	31.35000 +0.00	32.00	31.35	32.00	141
28 Apr 14	31.35000 +0.00	32.00	31.35	32.00	79
25 Apr 14	31.35000 -0.01	31.99	31.20	31.99	91
24 Apr 14	31.36000 -0.64	32.00	31.00	32.00	5,828
23 Apr 14	32.00000 +0.00	32.00	32.00	32.00	127
22 Apr 14	32.00000 +0.36	32.00	32.00	32.00	10
17 Apr 14	31.64000 -0.05	31.75	31.50	31.75	330
16 Apr 14	31.69000 -0.11	31.95	31.52	31.95	851
15 Apr 14	31.80000 -0.20	32.00	31.59	32.00	390
14 Apr 14	32.00000 +0.01	32.00	31.60	32.00	106
11 Apr 14	31.99000 +0.39	32.00	31.45	32.00	150
10 Apr 14	31.60000 -0.40	32.00	31.60	32.00	867
09 Apr 14	32.00000 +0.00	32.00	31.60	32.00	247
08 Apr 14	32.00000 +0.00	32.00	31.99	32.00	61
07 Apr 14	32.00000 +0.00	32.00	31.99	32.00	532
04 Apr 14	32.00000 +0.00	32.00	32.00	32.00	137
03 Apr 14	32.00000 +0.00	32.00	32.00	32.00	25
02 Apr 14	32.00000 +0.25	32.00	32.00	32.00	25
01 Apr 14	31.75000 -0.13	32.00	31.75	32.00	347
31 Mar 14	31.88000 -0.12	32.00	31.70	32.00	906
28 Mar 14	32.00000 +0.00	32.00	31.60	32.00	425
27 Mar 14	32.00000 -0.16	32.00	32.00	32.00	30
26 Mar 14	32.16000 +0.20	32.25	32.00	32.00	127
25 Mar 14	31.96000 +0.26	32.00	31.82	31.99	157
24 Mar 14	31.70000 +0.00	31.72	31.61	31.72	81
21 Mar 14	31.70000 -0.29	32.35	31.70	32.35	1,024
20 Mar 14	31.99000 +0.04	31.99	31.90	31.96	152
19 Mar 14	31.94990 -0.01	32.17	31.80	32.17	281
18 Mar 14	31.96000 -0.02	31.98	31.80	31.98	1,584
17 Mar 14	31.98000 -0.19	32.35	31.98	32.35	1,005
14 Mar 14	32.17000 -0.27	32.44	32.17	32.44	171
13 Mar 14	32.43990 -0.50	33.00	32.36	33.00	1,704
12 Mar 14	32.94000 +0.59	33.00	32.30	33.00	388
11 Mar 14	32.35000 -0.65	33.00	32.35	33.00	636
10 Mar 14	33.00000 +0.00	33.00	32.55	33.00	406
07 Mar 14	33.00000 +0.00	33.00	32.36	33.00	967
06 Mar 14	33.00000 +0.00	33.00	33.00	33.00	25
05 Mar 14	33.00000 +0.00	33.00	32.55	33.00	380
04 Mar 14	33.00000 +0.00	33.00	33.00	33.00	51
03 Mar 14	33.00000 +0.00	33.00	32.45	33.00	380
28 Feb 14	33.00000 +0.51	33.00	32.35	32.50	191
27 Feb 14	32.49000 -0.11	32.97	32.49	32.97	46
26 Feb 14	32.60000 -0.34	33.00	32.35	33.00	1,238
25 Feb 14	32.94000 -0.05	33.00	32.50	33.00	2,071
24 Feb 14	32.98990 +0.49	33.00	32.50	33.00	81
21 Feb 14	32.50000 -0.50	33.00	32.50	33.00	2,792
20 Feb 14	33.00000 +0.00	33.00	33.00	33.00	25
19 Feb 14	33.00000 +0.00	33.24	33.00	33.00	30,187
18 Feb 14	33.00000 +0.00	33.10	32.60	33.03	819
17 Feb 14	33.00000 -0.26	33.26	32.95	33.26	997
14 Feb 14	33.26000 -0.02	33.26	32.90	33.00	947
13 Feb 14	33.28000 +0.28	33.30	32.80	33.30	749
12 Feb 14	33.00000 -0.10	33.39	32.98	33.15	5,121
11 Feb 14	33.10000 +0.10	33.20	33.10	33.20	547
10 Feb 14	33.00000 -0.25	33.30	32.80	33.30	518
07 Feb 14	33.25000 +0.67	33.55	33.25	33.55	10
06 Feb 14	32.58000 -0.20	33.85	32.58	33.85	492
05 Feb 14	32.77990 -0.82	33.60	32.78	33.60	1,150
04 Feb 14	33.60000 +0.20	33.60	33.60	33.60	30
03 Feb 14	33.40000 -0.39	33.55	33.40	33.45	558
31 Jan 14	33.79000 +0.19	33.79	33.45	33.45	2,409
30 Jan 14	33.60000 +0.00	33.60	33.45	33.45	330
29 Jan 14	33.60000 +0.00	33.60	33.45	33.60	279
28 Jan 14	33.60000 +0.00	33.60	33.51	33.60	228
27 Jan 14	33.60000 -0.19	33.79	33.60	33.79	76
24 Jan 14	33.79000 +0.00	33.79	33.79	33.79	25
23 Jan 14	33.79000 +0.00	33.79	33.60	33.79	127
22 Jan 14	33.79000 +0.00	33.79	33.60	33.79	1,136
21 Jan 14	33.79000 -0.01	33.80	33.60	33.80	171
20 Jan 14	33.80000 +0.00	33.80	33.80	33.80	378
17 Jan 14	33.80000 +0.00	33.80	33.60	33.80	1,132
16 Jan 14	33.80000 +0.20	33.80	33.80	33.80	51
15 Jan 14	33.60000 -0.20	33.80	33.60	33.80	806
14 Jan 14	33.80000 +0.00	33.80	33.57	33.80	355
13 Jan 14	33.80000 +0.00	33.80	33.70	33.70	472
10 Jan 14	33.80000 +0.00	33.80	33.58	33.80	86
09 Jan 14	33.80000 +0.00	33.80	33.60	33.80	380
08 Jan 14	33.80000 +0.15	33.80	33.55	33.65	203
07 Jan 14	33.64990 +0.00	33.65	33.55	33.65	203
06 Jan 14	33.64990 -0.15	33.80	33.65	33.80	26
03 Jan 14	33.80000 +0.00	33.80	33.80	33.80	25
02 Jan 14	33.80000 +0.00	33.80	33.80	33.80	25
31 Dec 13	33.80000 +0.00	33.80	33.29	33.80	715
30 Dec 13	33.80000 +0.00	33.80	33.80	33.80	51
27 Dec 13	33.80000 +0.31	33.80	33.80	33.80	35
24 Dec 13	33.49000 -0.31	33.80	33.30	33.80	294
23 Dec 13	33.80000 +0.27	33.80	33.00	33.50	213
20 Dec 13	33.53000 -0.34	33.86	33.45	33.54	3,548
19 Dec 13	33.87000 +0.00	33.87	33.60	33.87	127
18 Dec 13	33.87000 +0.00	33.87	33.60	33.60	590
17 Dec 13	33.87000 -0.01	33.87	33.80	33.87	145
16 Dec 13	33.88000 +0.18	33.88	33.75	33.88	566
13 Dec 13	33.70000 -0.20	33.88	33.70	33.88	1,245
12 Dec 13	33.90000 +0.00	33.90	33.90	33.90	51
11 Dec 13	33.90000 +0.00	33.90	33.90	33.90	25
10 Dec 13	33.90000 +0.00	33.90	33.90	33.90	74
09 Dec 13	33.90000 +0.10	33.90	33.70	33.80	152
06 Dec 13	33.80000 +0.00	33.80	33.49	33.80	367
05 Dec 13	33.80000 +0.00	33.80	33.60	33.80	761
04 Dec 13	33.80000 -0.10	33.90	33.45	33.90	898
03 Dec 13	33.90000 +0.10	33.90	33.70	33.90	117
02 Dec 13	33.80000 -0.10	33.90	33.75	33.90	709
29 Nov 13	33.90000 +0.00	33.90	33.90	33.90	117
28 Nov 13	33.90000 +0.00	33.90	33.75	33.90	624
27 Nov 13	33.90000 +0.00	33.90	33.80	33.90	76
26 Nov 13	33.90000 +0.00	33.90	33.81	33.90	46
25 Nov 13	33.90000 +0.00	33.90	33.89	33.89	18
22 Nov 13	33.90000 +0.00	33.90	33.89	33.89	213
21 Nov 13	33.90000 -0.09	33.90	33.90	33.90	20
20 Nov 13	33.98990 -0.01	33.99	33.99	33.99	1
19 Nov 13	34.00000 +0.01	34.00	33.70	34.00	265
18 Nov 13	33.98990 -0.31	33.99	33.69	33.99	42
15 Nov 13	34.30000 +0.10	34.30	34.00	34.00	176
14 Nov 13	34.19990 -0.09	34.20	33.58	34.19	133
13 Nov 13	34.29000 -0.01	34.29	34.29	34.29	1
12 Nov 13	34.30000 +0.00	34.30	34.29	34.29	11
11 Nov 13	34.30000 +0.01	34.30	34.24	34.24	33
08 Nov 13	34.29000 -0.01	34.29	34.00	34.00	52
07 Nov 13	34.30000 +0.00	34.30	34.00	34.29	97
06 Nov 13	34.30000 +0.00	34.30	34.02	34.26	126
05 Nov 13	34.30000 +0.00	34.30	34.00	34.29	22
04 Nov 13	34.30000 +0.01	34.30	34.02	34.29	42
01 Nov 13	34.29000 +0.00	34.29	34.29	34.29	1
31 Oct 13	34.29000 -0.29	34.29	34.29	34.29	134
30 Oct 13	34.58000 -0.01	34.58	33.92	34.57	172
29 Oct 13	34.59000 -0.01	34.59	34.59	34.59	1
28 Oct 13	34.60000 +0.00	34.60	34.08	34.08	17
25 Oct 13	34.60000 +0.00	34.60	34.59	34.59	42
24 Oct 13	34.60000 +0.00	34.60	34.59	34.59	17
23 Oct 13	34.60000 +0.00	34.60	34.11	34.60	88
22 Oct 13	34.60000 -0.04	34.60	34.59	34.59	11
21 Oct 13	34.64000 -0.01	34.64	34.64	34.64	1
18 Oct 13	34.65000 -0.03	34.69	34.50	34.69	173
17 Oct 13	34.68000 -0.01	34.68	34.68	34.68	1
16 Oct 13	34.68990 +0.01	34.69	34.68	34.68	42
15 Oct 13	34.68000 +0.14	34.68	34.10	34.54	150
14 Oct 13	34.53990 -0.15	34.69	34.10	34.69	147
11 Oct 13	34.68990 -0.11	34.70	34.10	34.69	202
10 Oct 13	34.80000 +0.00	34.80	34.80	34.80	1
09 Oct 13	34.80000 -0.05	34.84	34.80	34.84	74
08 Oct 13	34.85000 +0.00	34.85	34.75	34.84	45
07 Oct 13	34.85000 +0.00	34.85	34.85	34.85	21
04 Oct 13	34.85000 -0.03	34.90	34.05	34.90	117
03 Oct 13	34.87990 +0.00	34.88	34.88	34.88	1
02 Oct 13	34.87990 +0.03	34.88	33.92	34.85	94
01 Oct 13	34.85000 -0.02	34.85	34.05	34.84	57
30 Sep 13	34.87000 +0.00	34.87	34.87	34.87	1
27 Sep 13	34.87000 -0.02	34.87	34.87	34.87	1
26 Sep 13	34.89000 +0.00	34.89	34.88	34.88	42
25 Sep 13	34.89000 -0.11	34.89	34.35	34.89	212
24 Sep 13	35.00000 +0.40	35.00	34.59	34.59	331
23 Sep 13	34.60000 -0.38	34.60	34.59	34.60	307
20 Sep 13	34.98000 -0.01	34.98	34.98	34.98	1
19 Sep 13	34.99000 +0.00	34.99	34.99	34.99	1
18 Sep 13	34.99000 +0.00	34.99	34.99	34.99	1
17 Sep 13	34.99000 +0.01	34.99	34.14	34.98	194
16 Sep 13	34.98000 -0.01	35.00	34.00	34.99	432
13 Sep 13	34.99000 -0.01	35.00	34.00	34.99	402
12 Sep 13	35.00000 +0.00	35.00	35.00	35.00	17
11 Sep 13	35.00000 +0.00	35.00	34.52	34.99	479
10 Sep 13	35.00000 +0.00	35.00	34.55	35.00	415
09 Sep 13	35.00000 +0.10	35.00	35.00	35.00	471
06 Sep 13	34.89990 +0.00	34.90	34.90	34.90	1
05 Sep 13	34.89990 +0.00	34.90	33.78	34.89	67
04 Sep 13	34.89990 +0.00	34.90	33.47	34.89	134
03 Sep 13	34.89990 +0.00	34.90	33.31	34.89	808
02 Sep 13	34.89990 -0.09	34.90	33.62	34.89	171
30 Aug 13	34.99000 +0.00	34.99	34.99	34.99	1
29 Aug 13	34.99000 -0.01	34.99	34.99	34.99	1
28 Aug 13	35.00000 +0.00	35.00	33.92	34.99	4
27 Aug 13	35.00000 +0.00	35.00	34.00	34.99	17
26 Aug 13	35.00000 -0.06	35.06	34.10	35.05	332
23 Aug 13	35.06000 +0.00	35.06	35.06	35.06	1
22 Aug 13	35.06000 +0.00	35.06	35.06	35.06	1
21 Aug 13	35.06000 +0.00	35.06	35.06	35.06	1
20 Aug 13	35.06000 -0.01	35.06	35.06	35.06	1
19 Aug 13	35.06990 -0.06	35.07	34.95	35.07	50
16 Aug 13	35.13000 +0.00	35.13	34.90	34.90	198
15 Aug 13	35.13000 +0.01	35.13	35.12	35.12	31
14 Aug 13	35.12000 -0.01	35.12	35.12	35.12	1
13 Aug 13	35.13000 -0.47	35.60	35.07	35.60	29
12 Aug 13	35.59990 +0.00	35.60	35.11	35.59	66
09 Aug 13	35.59990 +0.01	35.60	35.59	35.59	33
08 Aug 13	35.59000 +0.00	35.59	35.59	35.59	1
07 Aug 13	35.59000 -0.01	35.59	35.59	35.59	1
06 Aug 13	35.59990 +0.02	35.60	35.00	35.58	39
05 Aug 13	35.57990 +0.00	35.58	35.58	35.58	7
02 Aug 13	35.57990 +0.33	35.58	34.95	35.25	26
01 Aug 13	35.25000 +0.25	35.25	35.00	35.00	42
31 Jul 13	35.00000 +0.00	35.00	34.23	34.99	88
30 Jul 13	35.00000 +0.01	35.00	34.45	34.99	110
29 Jul 13	34.99000 -0.01	34.99	34.99	34.99	1
26 Jul 13	35.00000 +0.01	35.00	34.11	34.99	206
25 Jul 13	34.99000 +0.00	34.99	34.80	34.99	3,400
24 Jul 13	34.99000 +0.00	34.99	34.99	34.99	1
23 Jul 13	34.99000 -0.01	34.99	34.99	34.99	1
22 Jul 13	35.00000 +0.00	35.00	34.99	34.99	57
19 Jul 13	35.00000 +0.01	35.00	34.56	34.99	19
18 Jul 13	34.99000 -0.01	34.99	34.99	34.99	1
17 Jul 13	35.00000 +0.01	35.00	34.56	34.99	38
16 Jul 13	34.99000 +0.00	34.99	34.99	34.99	1
15 Jul 13	34.99000 +0.00	34.99	34.99	34.99	1
12 Jul 13	34.99000 +0.00	34.99	34.56	34.98	237
11 Jul 13	34.99000 -0.01	34.99	34.99	34.99	1
10 Jul 13	35.00000 +0.00	35.00	34.19	34.99	98
09 Jul 13	35.00000 +0.74	35.00	34.82	34.82	132
08 Jul 13	34.26000 -0.74	35.00	34.26	34.95	104
05 Jul 13	35.00000 -0.39	35.00	34.92	34.99	15
04 Jul 13	35.38990 +0.39	35.39	35.00	35.00	21
03 Jul 13	35.00000 +0.00	35.00	35.00	35.00	1
02 Jul 13	35.00000 -0.07	35.07	35.00	35.07	1,522
01 Jul 13	35.06990 +0.07	35.40	34.11	35.00	133
28 Jun 13	35.00000 -0.05	35.30	33.92	35.05	239
27 Jun 13	35.04990 +0.06	35.30	34.10	34.99	470
26 Jun 13	34.99000 +0.00	34.99	34.99	34.99	1
25 Jun 13	34.99000 +0.49	35.00	34.50	34.50	66
24 Jun 13	34.50000 -0.50	34.50	34.50	34.50	42
21 Jun 13	35.00000 -0.56	35.00	34.10	34.99	276
20 Jun 13	35.55990 +0.41	35.56	34.83	35.15	62
19 Jun 13	35.15000 +0.16	35.45	34.10	35.00	544
18 Jun 13	34.99000 -0.81	35.96	34.99	35.11	165
17 Jun 13	35.80000 +0.21	35.90	34.51	35.64	361
14 Jun 13	35.59000 +0.14	35.59	35.59	35.59	1
13 Jun 13	35.45000 -0.65	36.10	35.45	36.10	20
12 Jun 13	36.10000 +0.00	36.10	36.10	36.10	1
11 Jun 13	36.10000 -0.09	36.10	34.81	36.09	128
10 Jun 13	36.19000 +0.19	36.19	36.19	36.19	428
07 Jun 13	36.00000 +0.01	36.00	34.50	35.61	375
06 Jun 13	35.99000 -0.01	35.99	35.99	35.99	1
05 Jun 13	36.00000 +0.00	36.00	35.00	35.99	186
04 Jun 13	36.00000 +0.00	36.00	35.03	35.99	423
03 Jun 13	36.00000 +0.15	36.00	34.50	35.85	490
31 May 13	35.85000 +0.00	35.85	34.81	35.85	315
30 May 13	35.85000 -0.04	35.89	35.85	35.89	283
29 May 13	35.89000 -0.11	35.89	34.50	35.89	450
28 May 13	36.00000 +0.00	36.00	34.50	35.99	360
27 May 13	36.00000 +0.28	36.00	35.17	35.80	332
24 May 13	35.72000 -0.08	35.90	35.70	35.80	102
23 May 13	35.80000 -0.19	35.99	35.80	35.99	74
22 May 13	35.99000 -0.01	36.00	35.61	35.99	386
21 May 13	36.00000 +0.01	36.00	35.82	35.82	118
20 May 13	35.99000 -0.01	36.00	35.99	35.99	52
17 May 13	36.00000 +0.00	36.00	35.63	35.99	131
16 May 13	36.00000 +0.00	36.00	35.99	35.99	102
15 May 13	36.00000 +0.00	36.00	35.99	35.99	16
14 May 13	36.00000 +0.01	36.00	35.99	35.99	92
13 May 13	35.99000 -0.01	36.00	35.36	35.95	578
10 May 13	36.00000 +0.15	36.00	35.96	35.96	162
09 May 13	35.85000 -0.14	35.85	35.84	35.84	76
08 May 13	35.99000 +0.00	35.99	35.99	35.99	1
07 May 13	35.99000 -0.01	36.00	35.99	35.99	505
06 May 13	36.00000 +0.99	36.19	35.75	36.19	1,477
03 May 13	35.01000 +0.00	35.01	35.01	35.01	1
02 May 13	35.01000 +0.50	35.01	35.01	35.01	1
30 Apr 13	34.51000 +0.01	34.51	34.51	34.51	1
29 Apr 13	34.50000 +0.00	34.50	34.49	34.49	243
26 Apr 13	34.50000 +0.40	34.50	34.00	34.09	180
25 Apr 13	34.10000 +0.00	34.10	34.00	34.09	118
24 Apr 13	34.10000 +0.00	34.10	34.00	34.09	234
23 Apr 13	34.10000 +0.73	34.10	34.01	34.01	62
22 Apr 13	33.37000 -0.72	34.09	33.37	34.09	134
19 Apr 13	34.09000 +0.00	34.09	34.08	34.08	178
18 Apr 13	34.09000 +0.01	34.09	34.00	34.08	22,863
17 Apr 13	34.08000 -0.01	34.08	34.08	34.08	77
16 Apr 13	34.09000 -0.24	34.09	34.09	34.09	1
15 Apr 13	34.33000 +0.00	34.33	34.33	34.33	1
12 Apr 13	34.33000 +0.00	34.33	32.47	34.33	165
11 Apr 13	34.33000 -0.01	34.33	32.81	34.33	57
10 Apr 13	34.34000 +0.64	34.34	32.96	33.84	202
09 Apr 13	33.70000 -0.31	34.01	32.17	34.01	37
08 Apr 13	34.00990 +0.00	34.01	34.01	34.01	1
05 Apr 13	34.00990 +1.21	34.01	34.01	34.01	1
04 Apr 13	32.79990 -1.55	34.35	32.80	34.35	26
03 Apr 13	34.34990 -0.02	34.35	34.35	34.35	1
02 Apr 13	34.36990 -0.01	34.37	34.37	34.37	3,043
28 Mar 13	34.38000 +0.00	34.38	34.38	34.38	1
27 Mar 13	34.38000 -0.01	34.38	34.38	34.38	1
26 Mar 13	34.39000 -0.01	34.39	32.80	34.38	91
25 Mar 13	34.40000 +0.90	34.40	34.40	34.40	31
22 Mar 13	33.49990 +0.00	33.50	33.50	33.50	1
21 Mar 13	33.49990 +0.52	33.50	33.50	33.50	1
20 Mar 13	32.98000 +0.00	32.98	32.98	32.98	1
19 Mar 13	32.98000 +0.00	32.98	32.98	32.98	1
18 Mar 13	32.98000 +0.00	32.98	32.98	32.98	1
15 Mar 13	32.98000 +0.00	32.98	32.98	32.98	1
14 Mar 13	32.98000 -0.01	32.98	32.98	32.98	1
13 Mar 13	32.98990 +0.00	32.99	32.99	32.99	1
12 Mar 13	32.98990 +0.00	32.99	32.04	32.99	115
11 Mar 13	32.98990 -0.01	32.99	32.99	32.99	1
08 Mar 13	33.00000 +0.00	33.00	33.00	33.00	1
07 Mar 13	33.00000 +0.00	33.00	33.00	33.00	1
06 Mar 13	33.00000 -0.52	33.52	32.80	33.52	173
05 Mar 13	33.52000 +0.51	33.52	33.52	33.52	1
04 Mar 13	33.01000 +0.01	33.01	33.01	33.01	1
01 Mar 13	33.00000 +0.00	33.67	32.07	33.01	35
28 Feb 13	33.00000 +0.01	33.00	33.00	33.00	1
27 Feb 13	32.98990 +0.62	32.99	32.07	32.50	96
26 Feb 13	32.37000 +0.00	32.37	32.37	32.37	1
25 Feb 13	32.37000 +0.00	32.37	32.37	32.37	1
22 Feb 13	32.37000 +0.00	32.37	32.37	32.37	1
21 Feb 13	32.37000 +0.00	32.37	32.37	32.37	1
20 Feb 13	32.37000 +0.29	32.37	32.37	32.37	1
19 Feb 13	32.07990 +0.01	32.08	32.08	32.08	1
18 Feb 13	32.07000 -0.92	32.99	32.07	32.99	356
15 Feb 13	32.98990 -0.01	32.99	32.99	32.99	1
14 Feb 13	33.00000 +0.02	33.00	32.98	32.98	21
13 Feb 13	32.98000 -0.02	32.98	32.98	32.98	1
12 Feb 13	33.00000 +0.59	33.00	33.00	33.00	71
11 Feb 13	32.41000 +0.00	32.41	32.41	32.41	1
08 Feb 13	32.41000 +0.00	32.41	32.41	32.41	1
07 Feb 13	32.41000 +0.00	32.41	32.41	32.41	1
06 Feb 13	32.41000 +0.00	32.41	32.41	32.41	1
05 Feb 13	32.41000 -0.09	32.50	32.00	32.50	422
04 Feb 13	32.50000 -0.02	32.52	32.42	32.52	286
01 Feb 13	32.52000 -0.47	32.99	32.52	32.99	41
31 Jan 13	32.98990 -0.01	32.99	32.99	32.99	1
30 Jan 13	33.00000 +0.14	33.00	32.49	32.85	129
29 Jan 13	32.86000 +0.00	32.86	32.86	32.86	117
28 Jan 13	32.86000 +0.22	33.01	32.86	33.01	260
25 Jan 13	32.64000 +0.01	32.64	32.64	32.64	1
24 Jan 13	32.62990 +0.01	32.63	32.63	32.63	1
23 Jan 13	32.62000 +0.01	32.62	32.62	32.62	1
22 Jan 13	32.60990 +0.05	32.62	32.61	32.62	197
21 Jan 13	32.56000 +0.00	32.65	32.56	32.65	44
18 Jan 13	32.56000 -0.07	32.63	32.56	32.63	27
17 Jan 13	32.62990 +0.02	32.63	32.63	32.63	1
16 Jan 13	32.60990 +0.00	32.61	32.61	32.61	1
15 Jan 13	32.60990 +0.00	32.61	32.61	32.61	1
14 Jan 13	32.60990 +0.00	32.61	32.61	32.61	1
11 Jan 13	32.60990 +0.00	32.61	32.61	32.61	1
10 Jan 13	32.60990 +0.00	32.99	32.34	32.36	513
09 Jan 13	32.60990 -0.39	33.00	32.61	33.00	35
08 Jan 13	33.00000 -0.50	33.50	33.00	33.50	188
07 Jan 13	33.49990 -0.49	33.82	33.50	33.82	153
04 Jan 13	33.98990 -0.21	33.99	33.99	33.99	1
03 Jan 13	34.19990 +0.20	34.50	33.42	33.55	342
02 Jan 13	34.00000 -0.09	34.00	33.70	34.00	72
31 Dec 12	34.09000 -0.11	34.19	34.09	34.19	184
28 Dec 12	34.19990 +0.20	34.20	33.63	33.99	2,091
27 Dec 12	34.00000 +0.00	34.00	33.99	33.99	37
24 Dec 12	34.00000 +0.00	34.00	33.66	34.00	142
21 Dec 12	34.00000 +0.00	34.00	34.00	34.00	670
20 Dec 12	34.00000 -0.25	34.20	33.93	34.20	403
19 Dec 12	34.25000 -0.23	34.47	34.25	34.47	255
18 Dec 12	34.48000 +0.00	34.48	34.25	34.47	359
17 Dec 12	34.48000 -0.02	34.49	34.48	34.49	137
14 Dec 12	34.50000 -0.05	34.95	34.00	34.95	316
13 Dec 12	34.55000 -0.70	35.19	34.55	35.19	91
12 Dec 12	35.25000 +0.23	35.25	34.73	35.02	91
11 Dec 12	35.02000 -0.28	35.30	35.00	35.30	156
10 Dec 12	35.30000 -0.60	35.90	35.17	35.90	211
07 Dec 12	35.89990 -0.24	35.99	35.11	35.35	258
06 Dec 12	36.14000 -0.01	36.14	36.14	36.14	1
05 Dec 12	36.15000 +0.01	36.15	35.53	36.14	503
04 Dec 12	36.14000 +0.15	36.14	35.99	35.99	11
03 Dec 12	35.99000 +0.01	35.99	35.61	35.98	91
30 Nov 12	35.98000 -0.01	35.98	35.87	35.98	28
29 Nov 12	35.99000 +0.00	35.99	35.99	35.99	1
28 Nov 12	35.99000 -0.20	35.99	35.99	35.99	1
27 Nov 12	36.19000 -0.30	36.20	35.82	36.19	86
26 Nov 12	36.49000 +0.30	36.49	36.49	36.49	71
23 Nov 12	36.19000 -0.31	36.50	35.99	36.50	308
22 Nov 12	36.50000 -0.50	37.00	36.41	36.77	380
21 Nov 12	37.00000 +0.00	37.00	36.99	36.99	711
20 Nov 12	37.00000 +0.00	37.00	36.80	36.80	90
19 Nov 12	37.00000 +0.00	37.00	37.00	37.00	1
16 Nov 12	37.00000 +0.00	37.00	37.00	37.00	1
15 Nov 12	37.00000 +0.01	37.00	36.99	36.99	21
14 Nov 12	36.99000 -0.01	36.99	36.99	36.99	1
13 Nov 12	37.00000 +0.00	37.00	37.00	37.00	1
12 Nov 12	37.00000 +0.00	37.00	37.00	37.00	1
09 Nov 12	37.00000 +0.00	37.00	37.00	37.00	1
08 Nov 12	37.00000 +0.00	37.00	37.00	37.00	1
07 Nov 12	37.00000 -0.44	37.44	37.00	37.44	83
06 Nov 12	37.44000 +0.00	37.44	37.44	37.44	1
05 Nov 12	37.44000 -0.36	37.80	37.23	37.79	70
02 Nov 12	37.80000 +0.68	37.80	37.21	37.31	49
01 Nov 12	37.12000 -0.23	37.46	37.12	37.35	63
31 Oct 12	37.35000 -0.39	37.74	37.15	37.74	376
30 Oct 12	37.74000 +0.00	37.74	37.74	37.74	1
29 Oct 12	37.74000 +0.00	37.74	37.74	37.74	1
26 Oct 12	37.74000 -0.01	37.74	37.74	37.74	1
25 Oct 12	37.75000 +0.00	37.75	37.75	37.75	1
24 Oct 12	37.75000 +0.00	37.75	37.75	37.75	1
23 Oct 12	37.75000 +0.00	37.75	37.75	37.75	1
22 Oct 12	37.75000 +0.00	37.75	37.75	37.75	1
19 Oct 12	37.75000 +0.00	37.75	37.75	37.75	1
18 Oct 12	37.75000 +0.00	37.75	37.75	37.75	1
17 Oct 12	37.75000 +0.00	37.75	37.75	37.75	1
16 Oct 12	37.75000 +0.00	37.75	37.75	37.75	1
15 Oct 12	37.75000 +0.00	37.75	37.75	37.75	1
12 Oct 12	37.75000 +0.22	37.75	37.53	37.53	55
11 Oct 12	37.53000 -0.21	37.74	37.37	37.74	413
10 Oct 12	37.74000 +0.00	37.74	37.74	37.74	1
09 Oct 12	37.74000 +0.13	37.74	37.43	37.62	39
08 Oct 12	37.61000 -0.13	37.74	37.61	37.74	2
05 Oct 12	37.74000 +0.00	37.74	37.74	37.74	1
04 Oct 12	37.74000 +0.00	37.74	37.43	37.74	59
03 Oct 12	37.74000 +0.18	37.74	37.56	37.57	14
02 Oct 12	37.56000 -0.01	37.57	37.56	37.57	2
01 Oct 12	37.57000 +0.01	37.57	37.57	37.57	1
28 Sep 12	37.56000 -0.42	37.98	37.56	37.98	8
27 Sep 12	37.97990 -0.01	37.98	37.98	37.98	1
26 Sep 12	37.99000 +0.09	37.99	37.54	37.90	7
25 Sep 12	37.90000 +0.00	37.90	37.89	37.89	11
24 Sep 12	37.90000 +0.01	37.90	37.89	37.89	11
21 Sep 12	37.89000 -0.09	37.97	37.89	37.97	13
20 Sep 12	37.97990 +0.00	37.98	37.54	37.97	113
19 Sep 12	37.97990 +0.03	37.98	37.54	37.95	13
18 Sep 12	37.95000 +0.00	37.95	37.57	37.94	209
17 Sep 12	37.95000 +0.38	37.95	37.68	37.70	22
14 Sep 12	37.57000 -0.21	37.78	37.57	37.77	3,827
13 Sep 12	37.78000 -0.02	37.80	37.78	37.80	26
12 Sep 12	37.80000 +0.06	37.80	37.77	37.77	26
11 Sep 12	37.74000 -0.16	37.91	37.74	37.91	59
10 Sep 12	37.90000 -0.09	37.98	37.75	37.98	56
07 Sep 12	37.99000 -0.01	37.99	37.73	37.99	55
06 Sep 12	37.99990 +0.16	38.05	37.85	37.86	43
05 Sep 12	37.84000 +0.07	38.00	37.37	37.82	2,732
04 Sep 12	37.77000 -0.22	38.00	37.50	37.99	271
03 Sep 12	37.99000 -0.01	37.99	37.99	37.99	1
31 Aug 12	37.99990 +0.02	38.00	37.98	37.98	25
30 Aug 12	37.97990 +0.00	37.98	37.98	37.98	1
29 Aug 12	37.97990 +0.00	37.98	37.98	37.98	1
28 Aug 12	37.97990 +0.00	37.98	37.98	37.98	1
27 Aug 12	37.97990 -0.42	38.39	37.98	38.39	18
24 Aug 12	38.40000 +0.40	38.40	38.00	38.00	21
23 Aug 12	37.99990 +0.00	38.00	38.00	38.00	52
22 Aug 12	37.99990 +0.00	38.00	38.00	38.00	1
21 Aug 12	37.99990 -0.01	38.40	38.00	38.01	62
20 Aug 12	38.01000 +0.01	38.01	37.99	37.99	101
17 Aug 12	37.99990 +0.00	38.00	37.75	37.99	40
16 Aug 12	37.99990 +0.01	38.00	37.99	37.99	82
15 Aug 12	37.99000 +0.00	37.99	37.99	37.99	1
14 Aug 12	37.99000 +0.00	37.99	37.99	37.99	1
13 Aug 12	37.99000 -0.01	37.99	37.99	37.99	24
10 Aug 12	37.99990 +0.00	38.00	37.99	37.99	37
09 Aug 12	37.99990 +0.01	38.00	37.99	37.99	46
08 Aug 12	37.99000 -0.01	37.99	37.99	37.99	1
07 Aug 12	37.99990 +0.00	38.00	37.75	37.99	82
06 Aug 12	37.99990 -0.50	38.50	38.00	38.50	206
03 Aug 12	38.50000 +0.75	38.69	37.76	37.76	129
02 Aug 12	37.75000 -0.15	37.90	37.75	37.90	247
01 Aug 12	37.90000 +0.15	38.01	37.37	38.01	376
31 Jul 12	37.75000 -0.25	38.50	37.75	37.99	125
30 Jul 12	37.99990 +0.10	38.00	37.90	37.90	58
27 Jul 12	37.90000 +0.10	38.00	37.88	37.89	76
26 Jul 12	37.80000 -0.20	37.99	37.80	37.99	188
25 Jul 12	37.99990 +0.00	38.00	37.99	37.99	21
24 Jul 12	37.99990 +0.00	38.01	37.85	38.01	684
23 Jul 12	37.99990 -0.41	38.41	38.00	38.41	182
20 Jul 12	38.41000 -0.06	38.47	38.41	38.47	2
19 Jul 12	38.47000 -0.04	38.51	38.33	38.51	113
18 Jul 12	38.50990 -0.20	38.71	38.51	38.71	14
17 Jul 12	38.71000 -0.04	38.71	38.45	38.71	19
16 Jul 12	38.75000 +0.37	38.75	38.29	38.38	43
13 Jul 12	38.37990 +0.00	38.38	38.38	38.38	1
12 Jul 12	38.37990 +0.00	38.38	38.38	38.38	1
11 Jul 12	38.37990 -0.08	38.46	38.38	38.46	61
10 Jul 12	38.46000 +0.00	38.46	38.46	38.46	1
09 Jul 12	38.46000 -0.28	38.74	38.14	38.74	233
06 Jul 12	38.74000 +0.00	38.74	38.74	38.74	1
05 Jul 12	38.74000 -0.15	38.89	37.50	38.89	504
04 Jul 12	38.88990 +0.00	38.89	38.89	38.89	1
03 Jul 12	38.88990 -0.11	38.89	38.89	38.89	1
02 Jul 12	39.00000 +0.56	39.00	38.11	38.11	129
29 Jun 12	38.44000 +0.43	38.44	38.00	38.00	4
28 Jun 12	38.01000 +0.20	38.01	38.01	38.01	1
27 Jun 12	37.80990 -0.19	38.01	37.81	38.00	84
26 Jun 12	37.99990 -0.44	38.44	38.00	38.44	78
25 Jun 12	38.44000 +0.44	38.44	38.00	38.00	25
22 Jun 12	37.99990 +0.00	38.01	38.00	38.01	932
21 Jun 12	37.99990 -0.01	38.00	38.00	38.00	5
20 Jun 12	38.01000 +0.00	38.01	38.01	38.01	1
19 Jun 12	38.01000 +0.01	38.01	38.01	38.01	1
18 Jun 12	37.99990 -0.01	38.47	38.00	38.01	165
15 Jun 12	38.01000 +0.01	38.01	38.01	38.01	1
14 Jun 12	37.99990 -0.01	38.01	38.00	38.01	27
13 Jun 12	38.01000 +0.01	38.01	38.01	38.01	1
12 Jun 12	37.99990 +1.07	38.00	37.20	37.20	3,956
11 Jun 12	36.93000 -0.29	37.99	36.93	37.22	112
08 Jun 12	37.22000 +0.00	37.22	37.22	37.22	1
07 Jun 12	37.22000 +0.00	37.22	37.22	37.22	559
06 Jun 12	37.22000 +0.00	37.22	37.22	37.22	1
05 Jun 12	37.22000 +0.00	37.22	37.22	37.22	1
04 Jun 12	37.22000 +0.00	37.22	37.22	37.22	1
01 Jun 12	37.22000 +0.00	37.22	37.22	37.22	1
31 May 12	37.22000 +2.23	37.22	35.69	35.69	236
30 May 12	34.99000 -0.01	34.99	34.99	34.99	1
29 May 12	35.00000 -0.48	35.47	34.24	35.47	359
28 May 12	35.48000 -0.37	35.84	34.58	35.84	22
25 May 12	35.85000 -0.01	35.85	34.62	35.85	156
24 May 12	35.86000 -0.01	35.87	34.66	35.87	108
23 May 12	35.87000 -0.01	35.88	34.49	35.88	158
22 May 12	35.88000 -0.01	35.89	34.08	35.89	409
21 May 12	35.89000 -0.01	35.89	35.01	35.89	591
18 May 12	35.89990 +0.01	35.90	35.89	35.89	133
17 May 12	35.89000 +0.00	35.89	35.89	35.89	1
16 May 12	35.89000 -1.29	35.93	35.07	35.92	675
15 May 12	37.18000 -0.05	37.23	36.53	37.23	173
14 May 12	37.23000 +0.73	37.25	36.35	36.64	923
11 May 12	36.50000 -0.77	37.26	36.30	37.26	855
10 May 12	37.27000 -0.02	37.28	36.90	37.28	449
09 May 12	37.29000 +0.01	37.29	37.28	37.28	37
08 May 12	37.27990 -0.01	37.28	37.28	37.28	1
07 May 12	37.29000 +0.00	37.29	37.10	37.28	275
04 May 12	37.29000 -0.67	37.73	37.29	37.73	11
03 May 12	37.96000 -0.01	37.96	37.32	37.96	92
02 May 12	37.97000 -0.02	37.99	37.43	37.99	72
30 Apr 12	37.99000 -0.01	37.99	37.99	37.99	1
27 Apr 12	37.99990 -0.34	38.34	37.50	38.34	169
26 Apr 12	38.33990 -0.05	38.39	37.50	38.39	204
25 Apr 12	38.39000 -0.01	38.39	37.66	38.39	55
24 Apr 12	38.40000 -0.17	38.47	37.66	38.47	43
23 Apr 12	38.57000 +0.00	38.57	38.57	38.57	1
20 Apr 12	38.57000 +0.96	38.57	37.66	37.66	26
19 Apr 12	37.61000 +0.01	37.61	37.61	37.61	1
18 Apr 12	37.60000 -0.40	38.25	37.60	38.00	212
17 Apr 12	37.99990 +0.00	38.00	37.70	38.00	42
16 Apr 12	37.99990 +0.29	38.50	37.63	38.01	93
13 Apr 12	37.71000 -0.78	38.49	37.71	38.49	33
12 Apr 12	38.49000 +0.00	38.49	38.49	38.49	1
11 Apr 12	38.49000 +0.63	38.49	37.86	37.86	29
10 Apr 12	37.86000 -0.14	37.99	37.12	37.99	469
05 Apr 12	37.99990 -0.60	38.61	37.80	38.61	607
04 Apr 12	38.60000 -0.40	39.00	38.60	39.00	53
03 Apr 12	39.00000 -0.20	39.20	38.70	39.20	61
02 Apr 12	39.20000 +0.20	39.20	38.80	39.00	153
30 Mar 12	39.00000 +0.00	39.47	38.80	39.00	277
29 Mar 12	39.00000 -0.47	39.47	38.80	39.47	268
28 Mar 12	39.47000 -0.03	39.49	38.71	39.49	615
27 Mar 12	39.50000 +0.02	39.50	38.71	39.47	264
26 Mar 12	39.48000 +0.00	39.48	39.48	39.48	1
23 Mar 12	39.48000 -0.01	39.48	39.48	39.48	1
22 Mar 12	39.49000 +0.00	39.49	39.49	39.49	1
21 Mar 12	39.49000 +0.54	39.50	38.61	38.94	546
20 Mar 12	38.95000 +0.00	38.95	38.94	38.94	52
19 Mar 12	38.95000 -0.04	38.99	38.51	38.99	153
16 Mar 12	38.99000 -0.01	38.99	38.99	38.99	1
15 Mar 12	39.00000 +0.15	39.00	38.85	38.85	352
14 Mar 12	38.84990 +0.30	38.85	38.01	38.54	599
13 Mar 12	38.54990 -0.19	38.55	37.99	37.99	2,856
12 Mar 12	38.74000 -0.06	38.74	38.74	38.74	1
09 Mar 12	38.80000 +0.80	38.80	38.00	38.00	185
08 Mar 12	37.99990 -0.46	38.80	38.00	38.43	809
07 Mar 12	38.46000 -0.05	38.48	38.46	38.48	11
06 Mar 12	38.50990 +0.01	38.51	38.50	38.50	305
05 Mar 12	38.50000 -0.02	38.50	38.50	38.50	1
02 Mar 12	38.52000 -0.01	38.52	38.52	38.52	1
01 Mar 12	38.52990 +0.03	38.53	38.50	38.50	52
29 Feb 12	38.50000 +0.00	38.50	38.50	38.50	1
28 Feb 12	38.50000 -0.02	38.50	38.50	38.50	1
27 Feb 12	38.52000 +0.82	38.52	37.71	37.71	102
24 Feb 12	37.70000 -0.40	38.10	37.70	38.10	1,968
23 Feb 12	38.10000 +0.00	38.10	38.10	38.10	1
22 Feb 12	38.10000 +0.00	38.10	38.10	38.10	1
21 Feb 12	38.10000 -0.10	38.52	37.70	38.19	325
20 Feb 12	38.20000 +0.00	38.20	38.20	38.20	1
17 Feb 12	38.20000 -0.37	38.55	37.50	38.55	317
16 Feb 12	38.57000 +0.06	38.58	38.50	38.50	1,479
15 Feb 12	38.50990 -0.06	38.56	38.51	38.56	16
14 Feb 12	38.57000 +0.01	38.57	38.52	38.52	226
13 Feb 12	38.56000 -0.01	38.56	38.56	38.56	1
10 Feb 12	38.57000 -0.01	38.57	38.52	38.56	188
09 Feb 12	38.58000 -0.02	38.58	38.58	38.58	1
08 Feb 12	38.60000 +0.02	38.60	38.58	38.58	297
07 Feb 12	38.58000 +0.02	38.58	38.55	38.55	72
06 Feb 12	38.56000 -0.08	38.56	38.56	38.56	1
03 Feb 12	38.64000 +0.04	38.64	38.64	38.64	2
02 Feb 12	38.60000 -0.14	38.73	38.60	38.73	152
01 Feb 12	38.74000 -0.10	38.74	38.74	38.74	1
31 Jan 12	38.84000 +0.68	38.84	38.21	38.21	84
30 Jan 12	38.16000 +0.00	38.16	38.16	38.16	99
27 Jan 12	38.16000 +0.10	38.16	38.16	38.16	1
26 Jan 12	38.06000 +0.00	38.06	38.06	38.06	1
25 Jan 12	38.06000 +0.00	38.06	38.06	38.06	1
24 Jan 12	38.06000 +0.05	38.06	38.06	38.06	1
23 Jan 12	38.01000 +0.00	38.01	38.01	38.01	1
20 Jan 12	38.01000 -0.29	38.40	38.01	38.30	123
19 Jan 12	38.30000 -0.10	38.40	38.00	38.40	255
18 Jan 12	38.40000 +0.00	38.40	38.40	38.40	1
17 Jan 12	38.40000 +0.00	38.82	38.40	38.40	87
16 Jan 12	38.40000 +0.00	38.40	38.40	38.40	99
13 Jan 12	38.40000 -0.55	38.94	38.40	38.94	42
12 Jan 12	38.95000 -0.01	38.95	38.95	38.95	333
11 Jan 12	38.96000 +0.00	38.96	38.96	38.96	1
10 Jan 12	38.96000 -0.03	38.97	38.96	38.97	89
09 Jan 12	38.99000 +0.00	38.99	38.99	38.99	1
06 Jan 12	38.99000 +0.93	38.99	38.07	38.07	52
05 Jan 12	38.06000 +0.05	38.06	38.06	38.06	95
04 Jan 12	38.01000 +0.01	38.01	38.01	38.01	1
03 Jan 12	37.99990 -1.00	39.00	38.00	39.00	57
02 Jan 12	39.00000 +0.00	39.00	39.00	39.00	1
30 Dec 11	39.00000 +0.90	39.00	37.95	38.10	2,521
29 Dec 11	38.10000 +0.15	38.10	37.55	37.96	1,111
28 Dec 11	37.95000 -0.01	37.95	37.93	37.93	55
27 Dec 11	37.96000 +0.06	37.96	37.96	37.96	1
23 Dec 11	37.90000 -0.10	38.00	37.90	38.00	16,964
22 Dec 11	37.99990 -0.40	38.40	37.95	38.40	457
21 Dec 11	38.40000 -0.10	38.51	38.40	38.51	100
20 Dec 11	38.50000 +0.05	38.50	38.40	38.46	154
19 Dec 11	38.45000 -0.05	38.56	38.45	38.50	102
16 Dec 11	38.50000 +0.00	38.51	38.50	38.51	93
15 Dec 11	38.50000 -0.01	38.51	38.50	38.51	60
14 Dec 11	38.50990 +0.01	38.51	38.51	38.51	1
13 Dec 11	38.50000 -0.40	39.00	38.50	39.00	93
12 Dec 11	38.90000 -0.10	38.98	37.11	38.80	2,606
09 Dec 11	39.00000 -0.05	39.00	38.51	38.99	343
08 Dec 11	39.05000 +0.25	39.05	38.81	38.81	3
07 Dec 11	38.80000 +0.30	39.10	38.51	38.51	134
06 Dec 11	38.50000 -0.50	39.00	38.50	39.00	193
05 Dec 11	39.00000 -0.01	39.11	38.10	39.11	2,574
02 Dec 11	39.01000 +0.01	39.01	39.01	39.01	1
01 Dec 11	39.00000 -0.30	39.30	38.92	39.30	1,421
30 Nov 11	39.30000 +0.30	39.30	38.50	38.50	3,317
29 Nov 11	39.00000 +0.00	39.10	38.80	39.01	2,514
28 Nov 11	39.00000 +0.78	39.00	38.20	38.22	748
25 Nov 11	38.22000 +0.00	38.22	38.22	38.22	1
24 Nov 11	38.22000 +0.01	38.22	38.22	38.22	1
23 Nov 11	38.21000 +0.01	38.21	38.00	38.21	149
22 Nov 11	38.20000 +0.19	38.69	38.01	38.01	224
21 Nov 11	38.01000 +0.01	38.01	38.01	38.01	26
18 Nov 11	37.99990 -0.01	38.69	37.50	38.01	457
17 Nov 11	38.01000 +0.00	38.01	38.01	38.01	1
16 Nov 11	38.01000 -0.79	38.79	38.01	38.79	38
15 Nov 11	38.80000 +0.79	38.80	38.00	38.01	29
14 Nov 11	38.01000 +0.00	38.01	38.01	38.01	1
11 Nov 11	38.01000 +0.21	38.01	38.01	38.01	1
10 Nov 11	37.80000 +0.30	37.80	37.80	37.80	55
09 Nov 11	37.50000 -1.10	38.61	37.50	38.61	1,174
08 Nov 11	38.60000 +0.00	38.60	38.59	38.59	10
07 Nov 11	38.60000 +0.00	38.61	38.60	38.61	93
04 Nov 11	38.60000 -0.05	38.65	38.60	38.65	236
03 Nov 11	38.65000 +0.00	38.65	38.65	38.65	1
02 Nov 11	38.65000 +0.00	38.65	38.65	38.65	1
01 Nov 11	38.65000 +0.00	38.65	38.65	38.65	1
31 Oct 11	38.65000 +0.14	38.66	38.65	38.66	42
28 Oct 11	38.50990 -0.19	38.70	38.51	38.69	142
27 Oct 11	38.69990 -0.30	38.99	38.70	38.99	92
26 Oct 11	39.00000 +0.00	39.00	39.00	39.00	204
25 Oct 11	39.00000 +0.48	39.00	39.00	39.00	204
24 Oct 11	38.52000 +0.00	38.98	38.51	38.98	886
21 Oct 11	38.52000 +0.00	38.98	38.52	38.98	434
20 Oct 11	38.52000 -0.47	38.99	38.52	38.99	1,041
19 Oct 11	38.99000 +0.48	38.99	38.99	38.99	407
18 Oct 11	38.50990 -0.38	38.99	38.51	38.99	762
17 Oct 11	38.88990 +0.46	38.89	38.89	38.89	432
14 Oct 11	38.43000 +0.02	38.89	38.42	38.42	500
13 Oct 11	38.41000 +0.00	38.88	38.41	38.88	6,549
12 Oct 11	38.41000 -0.46	38.88	38.41	38.88	533
11 Oct 11	38.86990 -0.01	38.87	38.87	38.87	606
10 Oct 11	38.88000 +0.14	38.88	38.20	38.20	878
07 Oct 11	38.74000 +0.53	38.76	38.31	38.31	1,095
06 Oct 11	38.21000 -0.14	38.75	38.21	38.35	431
05 Oct 11	38.35000 +0.05	38.35	38.35	38.35	363
04 Oct 11	38.30000 +0.00	38.30	38.30	38.30	711
03 Oct 11	38.30000 +0.10	38.30	38.21	38.21	625
30 Sep 11	38.20000 -0.10	38.29	38.20	38.29	204
29 Sep 11	38.30000 +0.11	38.30	38.16	38.16	381
28 Sep 11	38.18990 +0.02	38.19	38.19	38.19	1
27 Sep 11	38.16990 +0.01	38.17	38.17	38.17	42
26 Sep 11	38.16000 -0.04	38.34	38.16	38.20	118
23 Sep 11	38.20000 +0.00	38.32	38.19	38.19	5,857
22 Sep 11	38.20000 -0.20	38.47	38.20	38.39	1,624
21 Sep 11	38.40000 +0.00	38.40	38.39	38.39	1,522
20 Sep 11	38.40000 +0.01	38.40	38.16	38.39	102
19 Sep 11	38.39000 +0.19	38.40	38.20	38.20	204
16 Sep 11	38.20000 -0.10	38.40	38.20	38.30	153
15 Sep 11	38.30000 -0.08	38.40	38.30	38.36	255
14 Sep 11	38.37990 +0.18	38.40	38.20	38.20	2,759
13 Sep 11	38.20000 +0.13	38.40	38.07	38.07	216
12 Sep 11	38.07000 -0.16	38.40	38.07	38.40	12,141
09 Sep 11	38.23000 -0.07	38.40	38.11	38.29	8,657
08 Sep 11	38.30000 +0.20	38.30	38.11	38.11	610
07 Sep 11	38.10000 +0.00	38.10	38.10	38.10	32
06 Sep 11	38.10000 +0.00	38.30	38.10	38.11	846
05 Sep 11	38.10000 +0.10	38.30	38.03	38.03	106
02 Sep 11	37.99990 -0.03	38.10	38.00	38.04	842
01 Sep 11	38.03000 +0.03	38.03	37.99	38.00	547
31 Aug 11	37.99990 +0.38	38.00	37.62	37.62	116
30 Aug 11	37.62000 +0.01	37.62	37.62	37.62	1
29 Aug 11	37.61000 +0.05	38.00	37.56	37.56	582
26 Aug 11	37.56000 +0.00	37.56	37.56	37.56	1
25 Aug 11	37.56000 -0.14	37.80	37.56	37.70	265
24 Aug 11	37.70000 +0.30	37.70	37.40	37.40	405
23 Aug 11	37.40000 +0.00	37.40	37.40	37.40	1
22 Aug 11	37.40000 -0.10	37.40	37.40	37.40	238
19 Aug 11	37.50000 +0.10	37.50	37.40	37.40	356
18 Aug 11	37.40000 +0.00	37.41	37.40	37.41	160
17 Aug 11	37.40000 -0.01	37.41	37.40	37.41	80
16 Aug 11	37.41000 -0.04	37.45	37.41	37.45	2,989
15 Aug 11	37.45000 +0.00	37.45	37.45	37.45	1
12 Aug 11	37.45000 +0.00	37.45	37.45	37.45	589
11 Aug 11	37.45000 -0.04	37.64	37.45	37.50	1,332
10 Aug 11	37.48990 -0.01	37.57	37.40	37.50	833
09 Aug 11	37.50000 -0.09	37.60	37.50	37.59	639
08 Aug 11	37.59000 -0.01	37.60	37.50	37.51	2,613
05 Aug 11	37.60000 -0.04	37.80	37.51	37.80	1,457
04 Aug 11	37.63990 +0.15	37.65	37.49	37.49	975
03 Aug 11	37.48990 -0.14	37.49	37.49	37.49	1
02 Aug 11	37.63000 +0.00	37.63	37.15	37.63	457
01 Aug 11	37.63000 -0.01	37.63	37.20	37.20	184
29 Jul 11	37.63990 -0.01	37.64	37.30	37.64	1,046
28 Jul 11	37.65000 -0.05	37.65	37.52	37.65	386
27 Jul 11	37.70000 +0.10	38.00	37.60	37.60	380
26 Jul 11	37.60000 +0.05	37.60	37.55	37.55	80
25 Jul 11	37.55000 +0.34	37.55	37.31	37.31	388
22 Jul 11	37.21000 +0.01	37.21	37.21	37.21	1
21 Jul 11	37.20000 +0.00	37.20	37.20	37.20	1
20 Jul 11	37.20000 +0.01	37.20	37.20	37.20	1
19 Jul 11	37.19000 +0.01	37.19	37.19	37.19	1
18 Jul 11	37.18000 -0.21	37.18	37.13	37.13	338
15 Jul 11	37.39000 -0.06	37.39	37.10	37.10	517
14 Jul 11	37.45000 -0.05	37.45	37.07	37.08	770
13 Jul 11	37.50000 +0.46	37.50	37.35	37.35	1,240
12 Jul 11	37.04000 -0.01	37.06	37.01	37.06	305
11 Jul 11	37.05000 -0.44	37.49	37.05	37.49	230
08 Jul 11	37.48990 +0.43	37.49	37.00	37.00	214
05 Jul 11	37.06000 -0.44	37.49	37.06	37.49	407
04 Jul 11	37.50000 +0.00	37.50	37.50	37.50	52
01 Jul 11	37.50000 +0.00	37.50	37.50	37.50	102
30 Jun 11	37.50000 +0.47	37.50	37.03	37.03	83
29 Jun 11	37.03000 +0.00	37.03	37.03	37.03	1
28 Jun 11	37.03000 +0.03	37.03	37.03	37.03	1
27 Jun 11	37.00000 -0.40	37.45	36.80	36.80	1,969
24 Jun 11	37.40000 +0.01	37.40	37.02	37.39	440
23 Jun 11	37.39000 -0.01	37.39	37.39	37.39	1
22 Jun 11	37.40000 +0.40	37.46	37.30	37.46	220
21 Jun 11	37.00000 +0.00	37.01	37.00	37.01	240
20 Jun 11	37.00000 -0.20	37.20	37.00	37.20	252
17 Jun 11	37.20000 -0.20	37.46	37.20	37.46	234
16 Jun 11	37.40000 -0.05	37.45	37.39	37.45	318
15 Jun 11	37.45000 +0.95	37.45	36.50	36.51	11,044
14 Jun 11	36.50000 -0.50	37.01	36.50	37.01	43
13 Jun 11	37.00000 +0.50	37.00	36.51	36.51	11
10 Jun 11	36.50000 -0.01	36.51	36.50	36.51	90
09 Jun 11	36.51000 +0.01	36.51	36.51	36.51	1
08 Jun 11	36.50000 +0.00	36.51	36.50	36.51	19
07 Jun 11	36.50000 +0.00	37.50	36.50	36.51	455
06 Jun 11	36.50000 +0.00	36.51	36.50	36.51	2,041
03 Jun 11	36.50000 -0.40	36.90	36.50	36.90	102
02 Jun 11	36.90000 +0.00	36.91	36.90	36.91	31
01 Jun 11	36.90000 +0.00	36.90	36.90	36.90	1
31 May 11	36.90000 +0.70	36.90	36.21	36.21	33
30 May 11	36.20000 +0.00	36.21	36.20	36.21	52
27 May 11	36.20000 +0.19	36.20	36.01	36.01	77
26 May 11	36.01000 +0.01	36.01	36.01	36.01	1
25 May 11	36.00000 -0.31	36.00	36.00	36.00	183
24 May 11	36.31000 +0.01	36.31	36.31	36.31	1
23 May 11	36.30000 +0.30	36.31	36.30	36.31	161
20 May 11	36.00000 -0.89	36.89	36.00	36.89	1,383
19 May 11	36.89000 -0.01	36.89	36.89	36.89	1
18 May 11	36.90000 +0.89	36.90	36.01	36.01	70
17 May 11	36.01000 +0.01	36.01	36.01	36.01	1
16 May 11	36.00000 -0.01	36.01	36.00	36.01	80
13 May 11	36.01000 +0.00	36.01	36.01	36.01	1
12 May 11	36.01000 +0.01	36.01	36.01	36.01	1
11 May 11	36.00000 -0.80	36.80	36.00	36.80	13
10 May 11	36.80000 +0.81	36.80	35.99	35.99	93
09 May 11	35.99000 +0.00	35.99	35.99	35.99	1
06 May 11	35.99000 +0.59	35.99	35.40	35.40	21,370
05 May 11	35.40000 +0.48	35.40	34.92	34.92	37
04 May 11	34.92000 +0.32	34.92	34.71	34.71	77
03 May 11	34.60000 +0.18	35.00	34.45	35.00	1,805
02 May 11	34.42000 -0.57	35.85	34.40	35.85	427
29 Apr 11	34.99000 -0.01	34.99	34.99	34.99	1
28 Apr 11	35.00000 -0.39	35.00	34.60	34.99	255
27 Apr 11	35.38990 +1.09	35.97	34.40	35.97	452
26 Apr 11	34.30000 -1.30	35.61	32.53	35.61	1,937
21 Apr 11	35.59990 -0.40	36.00	35.60	36.00	181
20 Apr 11	36.00000 +0.00	36.11	36.00	36.11	314
19 Apr 11	36.00000 -0.19	36.41	36.00	36.19	1,035
18 Apr 11	36.19000 -0.41	36.60	36.19	36.60	386
15 Apr 11	36.59990 -0.20	36.81	36.40	36.81	407
14 Apr 11	36.80000 +0.00	36.81	36.80	36.81	716
13 Apr 11	36.80000 +0.00	36.81	36.80	36.81	163
12 Apr 11	36.80000 -0.15	36.95	36.80	36.95	124
11 Apr 11	36.95000 +0.00	36.95	36.95	36.95	29
08 Apr 11	36.95000 -0.35	37.24	36.95	37.24	164
07 Apr 11	37.29990 +0.30	37.30	37.00	37.00	33
06 Apr 11	37.00000 +0.00	37.01	37.00	37.01	160
05 Apr 11	37.00000 +0.19	37.00	36.81	36.81	45
04 Apr 11	36.80990 -0.44	37.26	36.81	37.26	153
01 Apr 11	37.25000 +0.24	37.25	37.25	37.25	192
31 Mar 11	37.01000 +0.01	37.01	37.01	37.01	1
30 Mar 11	37.00000 -0.10	37.09	37.00	37.09	72
29 Mar 11	37.10000 +0.10	37.10	37.00	37.01	73
28 Mar 11	37.00000 +0.00	37.01	37.00	37.01	41
25 Mar 11	37.00000 +0.20	37.00	36.80	36.81	1,447
24 Mar 11	36.80000 -0.01	36.81	36.80	36.81	577
23 Mar 11	36.80990 +0.00	36.81	36.81	36.81	1
22 Mar 11	36.80990 +0.00	36.84	36.80	36.84	6,414
21 Mar 11	36.80990 +0.01	36.81	36.81	36.81	1
18 Mar 11	36.80000 +0.00	36.80	36.80	36.80	1
17 Mar 11	36.80000 +0.19	36.81	36.61	36.61	5,072
16 Mar 11	36.61000 -0.51	36.61	36.40	36.40	90
15 Mar 11	37.12000 +0.13	37.12	36.40	36.99	228
14 Mar 11	36.99000 -0.25	37.24	36.84	37.24	356
11 Mar 11	37.24000 +0.64	37.24	36.90	37.23	543
10 Mar 11	36.59990 -0.40	37.22	36.60	37.01	1,649
09 Mar 11	37.00000 -0.25	37.24	37.00	37.24	72
08 Mar 11	37.25000 +0.25	37.25	37.00	37.00	216
07 Mar 11	37.00000 -0.05	37.05	37.00	37.05	204
04 Mar 11	37.05000 +0.05	37.05	37.01	37.01	102
03 Mar 11	37.00000 -0.19	37.20	36.60	37.19	2,549
02 Mar 11	37.19000 -0.20	37.24	37.19	37.24	32
01 Mar 11	37.39000 +0.00	37.39	37.39	37.39	1
28 Feb 11	37.39000 +0.98	37.39	36.41	36.41	52
25 Feb 11	36.41000 -1.17	37.38	36.41	37.38	20
24 Feb 11	37.58000 -0.11	37.58	37.58	37.58	1
23 Feb 11	37.69000 +1.43	37.69	36.25	36.28	204
22 Feb 11	36.25990 -0.74	37.00	36.26	37.00	134
21 Feb 11	37.00000 +0.00	37.00	37.00	37.00	1
18 Feb 11	37.00000 -0.25	37.25	36.80	37.25	114
17 Feb 11	37.25000 +0.05	37.25	37.00	37.25	261
16 Feb 11	37.20000 +0.20	37.20	37.01	37.01	4,684
15 Feb 11	37.00000 +0.79	37.00	37.00	37.00	59
14 Feb 11	36.21000 -1.03	36.21	36.21	36.21	31
11 Feb 11	37.24000 +0.25	37.24	36.50	37.00	865
10 Feb 11	36.99000 +0.99	37.05	35.56	35.99	678
09 Feb 11	36.00000 +0.11	36.00	35.47	35.89	650
08 Feb 11	35.89000 -0.01	35.89	35.89	35.89	1
07 Feb 11	35.89990 -0.09	35.90	35.89	35.89	194
04 Feb 11	35.99000 +0.00	35.99	35.99	35.99	1
03 Feb 11	35.99000 -0.01	36.00	35.50	36.00	396
02 Feb 11	36.00000 +0.47	36.01	36.00	36.01	50
01 Feb 11	35.53000 +0.01	35.53	35.52	35.52	81
31 Jan 11	35.52000 -0.49	35.52	35.52	35.52	41
28 Jan 11	36.01000 +0.01	36.01	36.01	36.01	1
27 Jan 11	36.00000 +0.00	36.00	35.50	36.00	229
26 Jan 11	36.00000 +0.00	36.00	36.00	36.00	72
25 Jan 11	36.00000 +0.00	36.00	36.00	36.00	20
24 Jan 11	36.00000 -0.31	36.00	36.00	36.00	80
21 Jan 11	36.31000 +0.00	36.31	36.31	36.31	1
20 Jan 11	36.31000 +0.00	36.31	36.31	36.31	1
19 Jan 11	36.31000 +0.01	36.31	36.31	36.31	1
18 Jan 11	36.30000 +0.30	36.31	36.30	36.31	21
17 Jan 11	36.00000 -0.20	36.20	36.00	36.20	31
14 Jan 11	36.20000 +0.20	36.20	35.90	36.00	59
13 Jan 11	36.00000 +0.00	36.00	35.99	35.99	89
12 Jan 11	36.00000 +0.00	36.00	35.95	35.99	305
11 Jan 11	36.00000 +0.01	36.00	35.70	35.99	250
10 Jan 11	35.99000 -0.01	35.99	35.99	35.99	1
07 Jan 11	36.00000 -0.35	36.00	36.00	36.00	125
06 Jan 11	36.35000 +0.00	36.35	36.35	36.35	1
05 Jan 11	36.35000 +0.45	36.35	35.73	36.00	72
04 Jan 11	35.89990 -0.10	35.90	35.72	35.90	274
03 Jan 11	36.00000 -0.31	36.28	36.00	36.28	138
31 Dec 10	36.31000 +0.00	36.31	36.31	36.31	1
30 Dec 10	36.31000 -0.08	36.31	36.31	36.31	1
29 Dec 10	36.39000 +0.07	36.39	36.31	36.31	2
28 Dec 10	36.32000 +0.32	36.32	35.98	35.99	142
27 Dec 10	36.00000 -0.01	36.01	36.00	36.01	132
24 Dec 10	36.01000 +0.01	36.01	36.01	36.01	1
23 Dec 10	36.00000 -0.01	36.01	36.00	36.01	113
22 Dec 10	36.01000 +0.00	36.01	36.01	36.01	1
21 Dec 10	36.01000 +0.01	36.01	36.01	36.01	1
20 Dec 10	36.00000 +0.00	36.01	36.00	36.01	83
17 Dec 10	36.00000 -0.72	36.65	36.00	36.65	295
16 Dec 10	36.72000 +0.62	36.72	36.10	36.21	706
15 Dec 10	36.10000 -0.62	36.71	36.10	36.71	100
14 Dec 10	36.72000 +0.62	36.72	36.11	36.11	253
13 Dec 10	36.10000 -0.01	36.21	36.10	36.21	174
10 Dec 10	36.10990 +0.00	36.11	36.11	36.11	1
09 Dec 10	36.10990 +0.10	36.11	36.11	36.11	1
08 Dec 10	36.01000 +0.00	36.01	36.01	36.01	111
07 Dec 10	36.01000 +0.00	36.01	36.01	36.01	181
06 Dec 10	36.01000 +0.01	36.01	36.01	36.01	1
03 Dec 10	36.00000 +0.09	36.21	36.00	36.21	198
02 Dec 10	35.91000 -0.79	36.87	35.91	36.87	17
01 Dec 10	36.70000 +0.30	37.00	36.70	37.00	4,463
30 Nov 10	36.40000 +0.38	36.40	36.40	36.40	1
29 Nov 10	36.02000 -0.38	36.40	36.02	36.40	145
26 Nov 10	36.40000 +0.40	36.40	36.40	36.40	20
25 Nov 10	36.00000 -0.40	36.20	36.00	36.20	85,366
24 Nov 10	36.40000 +0.00	36.40	36.40	36.40	2
23 Nov 10	36.40000 -0.09	36.40	35.51	36.40	599
22 Nov 10	36.49000 +0.07	36.49	36.49	36.49	2
19 Nov 10	36.42000 -0.13	36.50	36.20	36.50	375
18 Nov 10	36.55000 +0.05	36.60	36.20	36.60	597
17 Nov 10	36.50000 +0.30	36.89	36.20	36.89	1,016
16 Nov 10	36.20000 -1.75	37.93	36.20	37.93	416
15 Nov 10	37.95000 +1.66	37.95	36.00	36.28	2,384
12 Nov 10	36.29000 +0.04	36.29	36.29	36.29	53
11 Nov 10	36.25000 +0.05	36.25	36.00	36.23	713
10 Nov 10	36.20000 -0.08	36.30	36.19	36.30	1,086
09 Nov 10	36.27990 +0.28	36.30	35.00	36.20	720
08 Nov 10	36.00000 -0.30	36.00	36.00	36.00	30
05 Nov 10	36.30000 +0.30	36.30	35.30	36.00	614
04 Nov 10	36.00000 -0.20	36.00	36.00	36.00	2
03 Nov 10	36.20000 -0.10	36.20	36.20	36.20	203
02 Nov 10	36.30000 +0.00	36.30	36.30	36.30	5
01 Nov 10	36.30000 +0.40	36.30	36.30	36.30	2
29 Oct 10	35.89990 +0.00	36.00	35.90	36.00	10
28 Oct 10	35.89990 +0.10	35.90	35.30	35.80	1,261
27 Oct 10	35.80000 +0.00	35.80	34.90	35.05	2,516
26 Oct 10	35.80000 -0.20	35.90	35.15	35.90	209
25 Oct 10	36.00000 +1.57	36.30	35.13	36.30	1,041
22 Oct 10	34.43000 -1.37	35.90	34.43	35.80	142
21 Oct 10	35.80000 +0.80	35.90	34.90	35.90	787
20 Oct 10	35.00000 +0.01	35.00	35.00	35.00	1,008
19 Oct 10	34.99000 +0.00	34.99	34.99	34.99	10
18 Oct 10	34.99000 +0.00	34.99	34.99	34.99	10
15 Oct 10	34.99000 +0.00	34.99	34.70	34.70	113
14 Oct 10	34.99000 +0.29	34.99	34.99	34.99	1
13 Oct 10	34.70000 +0.18	34.70	34.50	34.50	245
12 Oct 10	34.51990 -0.48	35.00	34.52	35.00	250
11 Oct 10	35.00000 -1.20	36.20	34.80	36.20	709
08 Oct 10	36.20000 -0.15	36.20	36.20	36.20	2
07 Oct 10	36.35000 +0.15	36.35	35.00	36.35	574
06 Oct 10	36.20000 -0.20	36.40	35.25	36.40	240
05 Oct 10	36.40000 +0.00	36.40	36.40	36.40	2
04 Oct 10	36.40000 +0.00	36.40	35.50	36.40	27
01 Oct 10	36.40000 +0.00	36.40	36.40	36.40	2
30 Sep 10	36.40000 +0.00	36.40	36.40	36.40	2
29 Sep 10	36.40000 +0.00	36.40	36.40	36.40	2
28 Sep 10	36.40000 +0.00	36.40	36.40	36.40	2
27 Sep 10	36.40000 +0.00	36.40	36.40	36.40	2
24 Sep 10	36.40000 +0.00	36.40	36.40	36.40	2
23 Sep 10	36.40000 +0.00	36.40	35.80	36.40	15
22 Sep 10	36.40000 +0.40	36.50	36.00	36.50	79
21 Sep 10	36.00000 -1.00	37.00	35.51	36.50	51
20 Sep 10	37.00000 +0.00	37.00	37.00	37.00	1
17 Sep 10	37.00000 -0.15	37.00	35.24	37.00	8
16 Sep 10	37.14990 +1.15	37.15	35.58	36.00	256
15 Sep 10	36.00000 -1.00	36.00	36.00	36.00	2
14 Sep 10	37.00000 +1.00	37.00	36.00	36.00	72
13 Sep 10	36.00000 -0.50	36.99	35.00	36.00	229
10 Sep 10	36.50000 -0.30	36.50	35.48	36.50	75
09 Sep 10	36.80000 +0.30	36.80	36.00	36.00	133
08 Sep 10	36.50000 -0.50	36.50	36.00	36.00	27
07 Sep 10	37.00000 +0.00	37.00	37.00	37.00	11
06 Sep 10	37.00000 -0.10	37.00	36.90	37.00	368
03 Sep 10	37.10000 -0.05	37.10	37.10	37.10	1
02 Sep 10	37.14990 -0.05	37.15	37.15	37.15	3
01 Sep 10	37.20000 +0.00	37.20	37.20	37.20	3
31 Aug 10	37.20000 +0.00	37.20	37.20	37.20	3
30 Aug 10	37.20000 +0.00	37.20	37.20	37.20	3
27 Aug 10	37.20000 +1.20	37.20	37.20	37.20	3
26 Aug 10	36.00000 -0.49	36.49	35.00	36.49	31
25 Aug 10	36.49000 +0.00	36.49	36.49	36.49	5
24 Aug 10	36.49000 -0.01	36.49	36.49	36.49	5
23 Aug 10	36.50000 +0.50	36.50	34.80	36.00	40
20 Aug 10	36.00000 +0.51	36.00	34.42	35.49	50
19 Aug 10	35.49000 -0.01	35.50	35.00	35.50	924
18 Aug 10	35.50000 +0.00	36.00	35.28	35.48	380
17 Aug 10	35.50000 -0.50	36.66	35.50	36.66	153
16 Aug 10	36.00000 +0.00	37.10	36.00	37.10	31
13 Aug 10	36.00000 -1.49	37.45	36.00	37.45	52
12 Aug 10	37.48990 -0.21	37.49	37.49	37.49	1
11 Aug 10	37.70000 -0.70	37.99	37.70	37.99	383
10 Aug 10	38.40000 +0.21	38.40	37.95	38.30	532
09 Aug 10	38.18990 -0.08	38.20	38.06	38.15	139
06 Aug 10	38.27000 +0.27	38.90	37.71	38.90	165
05 Aug 10	37.99990 -0.50	38.90	38.00	38.90	230
04 Aug 10	38.50000 -0.50	38.50	38.50	38.50	5
03 Aug 10	39.00000 +0.00	39.00	39.00	39.00	4
02 Aug 10	39.00000 +0.00	39.00	39.00	39.00	238
30 Jul 10	39.00000 +0.00	39.00	39.00	39.00	5
29 Jul 10	39.00000 +0.00	39.00	39.00	39.00	5
28 Jul 10	39.00000 +0.00	39.00	39.00	39.00	5
27 Jul 10	39.00000 -0.05	39.00	39.00	39.00	5
26 Jul 10	39.05000 +0.15	39.05	39.05	39.05	15
23 Jul 10	38.90000 -0.01	39.00	38.90	39.00	20
22 Jul 10	38.91000 +0.01	39.00	38.91	39.00	384
21 Jul 10	38.90000 +0.74	38.90	38.90	38.90	81
20 Jul 10	38.16000 -0.34	38.90	38.16	38.90	68
19 Jul 10	38.50000 -0.28	38.90	38.50	38.90	4,067
16 Jul 10	38.78000 +0.02	38.90	38.78	38.90	1,014
15 Jul 10	38.76000 -0.02	38.90	38.76	38.90	1,014
14 Jul 10	38.78000 -0.08	38.90	38.78	38.90	20
13 Jul 10	38.86000 +0.10	38.86	38.76	38.76	194
12 Jul 10	38.76000 -0.10	38.76	38.76	38.76	142
09 Jul 10	38.86000 +0.00	38.95	38.86	38.95	548
08 Jul 10	38.86000 -0.09	38.95	38.86	38.95	103
07 Jul 10	38.95000 -0.05	38.95	38.95	38.95	2
06 Jul 10	39.00000 +0.15	39.00	39.00	39.00	5
05 Jul 10	38.84990 -0.15	38.85	38.85	38.85	25
02 Jul 10	39.00000 +0.00	39.00	39.00	39.00	5
01 Jul 10	39.00000 -0.02	39.10	38.80	39.10	63
30 Jun 10	39.01990 +0.02	39.02	38.99	38.99	30
29 Jun 10	39.00000 +0.00	39.00	39.00	39.00	10
28 Jun 10	39.00000 +0.01	39.10	38.65	38.65	465
25 Jun 10	38.99000 +0.00	38.99	38.99	38.99	5
24 Jun 10	38.99000 +0.00	38.99	38.50	38.99	145
23 Jun 10	38.99000 -0.02	38.99	38.60	38.60	112
22 Jun 10	39.01000 +0.01	39.01	38.50	39.01	90
21 Jun 10	39.00000 -0.02	39.02	38.50	38.70	596
18 Jun 10	39.01990 +0.00	39.02	39.02	39.02	5
17 Jun 10	39.01990 +0.02	39.02	39.02	39.02	5
16 Jun 10	39.00000 +0.00	39.04	39.00	39.04	1,019
15 Jun 10	39.00000 +0.00	39.05	38.90	39.00	195
14 Jun 10	39.00000 -0.05	39.00	39.00	39.00	5
11 Jun 10	39.05000 +0.15	39.05	38.90	39.00	66
10 Jun 10	38.90000 -0.05	39.00	38.90	38.95	242
09 Jun 10	38.95000 +0.00	38.95	38.50	38.51	104
08 Jun 10	38.95000 -0.05	38.95	38.95	38.95	5
07 Jun 10	39.00000 +0.10	39.00	39.00	39.00	5
04 Jun 10	38.90000 -0.08	39.00	38.80	38.99	264
03 Jun 10	38.98000 -0.01	38.98	38.98	38.98	5
02 Jun 10	38.99000 +0.14	38.99	38.99	38.99	5
01 Jun 10	38.84990 -0.15	39.00	38.85	39.00	183
31 May 10	39.00000 +0.00	39.00	38.85	38.98	172
28 May 10	39.00000 +0.00	39.20	39.00	39.20	1,024
27 May 10	39.00000 +0.00	39.00	39.00	39.00	28
26 May 10	39.00000 +0.15	39.00	39.00	39.00	5
25 May 10	38.84990 +0.00	39.00	38.85	39.00	208
24 May 10	38.84990 -0.15	38.85	38.85	38.85	25
21 May 10	39.00000 +0.00	39.00	39.00	39.00	5
20 May 10	39.00000 -0.25	39.20	38.96	39.20	30
19 May 10	39.24990 +0.05	39.25	39.25	39.25	5
18 May 10	39.20000 +0.00	39.20	39.20	39.20	238
17 May 10	39.20000 +0.00	39.20	39.20	39.20	353
14 May 10	39.20000 -0.40	39.80	39.20	39.80	72
13 May 10	39.60000 -0.10	39.80	39.60	39.80	84
12 May 10	39.70000 +0.10	39.70	39.60	39.70	49
11 May 10	39.60000 +0.40	39.70	39.60	39.70	187
10 May 10	39.20000 +0.35	39.70	39.20	39.70	35
07 May 10	38.84990 -0.55	38.85	38.85	38.85	239
06 May 10	39.39990 -0.30	39.70	39.40	39.70	91
05 May 10	39.70000 +0.00	39.70	39.70	39.70	5
04 May 10	39.70000 +0.00	39.70	39.40	39.70	28
03 May 10	39.70000 -0.10	39.70	39.70	39.70	5
30 Apr 10	39.80000 +0.00	39.80	39.80	39.80	10
29 Apr 10	39.80000 +0.00	39.80	39.80	39.80	41
28 Apr 10	39.80000 +0.00	39.80	39.40	39.80	212
27 Apr 10	39.80000 +0.05	39.80	39.75	39.75	101
26 Apr 10	39.75000 +0.25	39.75	39.40	39.54	544
23 Apr 10	39.50000 +0.10	39.50	39.40	39.40	255
22 Apr 10	39.39990 -0.04	39.40	39.00	39.39	934
21 Apr 10	39.44000 +0.10	39.44	39.44	39.44	5
20 Apr 10	39.34000 +0.04	39.35	39.34	39.35	285
19 Apr 10	39.30000 +0.00	39.30	39.30	39.30	297
16 Apr 10	39.30000 +0.15	39.30	39.30	39.30	5
15 Apr 10	39.15000 +0.00	39.15	39.15	39.15	5
14 Apr 10	39.15000 +0.65	39.30	38.70	39.30	112
13 Apr 10	38.50000 -0.49	39.15	38.50	39.15	247
12 Apr 10	38.99000 +0.40	39.00	38.59	38.95	1,329
09 Apr 10	38.59000 +0.29	38.59	38.30	38.55	11,088
08 Apr 10	38.30000 -0.25	38.55	38.10	38.55	472
07 Apr 10	38.54990 +0.00	38.59	38.10	38.59	378
06 Apr 10	38.54990 +0.15	38.55	38.40	38.40	304
01 Apr 10	38.40000 +0.00	38.40	38.00	38.40	613
31 Mar 10	38.40000 +0.00	38.40	38.05	38.40	51
30 Mar 10	38.40000 -0.19	38.50	37.95	38.50	1,359
29 Mar 10	38.59000 +0.04	38.59	38.55	38.55	264
26 Mar 10	38.54990 +0.00	38.60	38.55	38.55	431
25 Mar 10	38.54990 +0.02	38.55	38.53	38.53	261
24 Mar 10	38.52990 +0.00	38.53	38.53	38.53	2
23 Mar 10	38.52990 +0.30	38.53	38.53	38.53	10
22 Mar 10	38.23000 -0.30	38.53	38.23	38.53	46
19 Mar 10	38.52990 +0.00	38.53	38.53	38.53	2
18 Mar 10	38.52990 -0.01	38.54	38.00	38.54	103
17 Mar 10	38.54000 +0.00	38.54	38.00	38.54	94
16 Mar 10	38.54000 +0.00	38.54	38.54	38.54	10
15 Mar 10	38.54000 +0.34	38.54	38.54	38.54	80
12 Mar 10	38.20000 -0.35	38.54	38.20	38.54	29
11 Mar 10	38.54990 +0.00	38.55	38.55	38.55	10
10 Mar 10	38.54990 +0.35	38.55	38.55	38.55	10
09 Mar 10	38.20000 -0.35	38.55	38.20	38.55	118
08 Mar 10	38.54990 +0.00	38.55	38.55	38.55	5
05 Mar 10	38.54990 +0.00	38.55	38.55	38.55	10
04 Mar 10	38.54990 +0.00	38.55	38.55	38.55	10
03 Mar 10	38.54990 +0.00	38.55	37.70	38.55	24
02 Mar 10	38.54990 -0.05	38.58	37.70	38.58	250
26 Feb 10	38.60000 +0.90	38.60	38.60	38.60	10
25 Feb 10	37.70000 +0.00	38.70	37.50	38.70	340
24 Feb 10	37.70000 -0.90	38.50	37.70	38.50	79
23 Feb 10	38.60000 +0.10	38.60	38.60	38.60	10
22 Feb 10	38.50000 -0.09	38.60	37.70	38.60	99
19 Feb 10	38.59000 +0.00	38.59	38.59	38.59	10
18 Feb 10	38.59000 +0.00	38.59	38.59	38.59	10
17 Feb 10	38.59000 +0.70	38.60	37.50	38.60	188
16 Feb 10	37.89000 +0.19	37.89	37.70	37.70	20
15 Feb 10	37.70000 +0.00	37.70	37.70	37.70	9
12 Feb 10	37.70000 +0.00	37.70	37.70	37.70	11
11 Feb 10	37.70000 +0.20	38.97	37.70	38.97	20
10 Feb 10	37.50000 -0.48	37.99	37.50	37.99	269
09 Feb 10	37.97990 -0.41	38.98	37.50	38.98	228
08 Feb 10	38.39000 +0.88	38.39	38.39	38.39	10
05 Feb 10	37.50990 -1.52	39.00	37.51	39.00	511
04 Feb 10	39.03000 +0.86	39.03	39.03	39.03	127
03 Feb 10	38.16990 +0.47	38.99	38.17	38.99	61
02 Feb 10	37.70000 +0.00	37.70	37.70	37.70	96
01 Feb 10	37.70000 +0.00	37.70	37.70	37.70	5
29 Jan 10	37.70000 +0.00	37.70	37.70	37.70	99
28 Jan 10	37.70000 +0.20	37.70	37.70	37.70	2
27 Jan 10	37.50000 +0.24	37.70	37.50	37.70	265
26 Jan 10	37.26000 -0.30	38.80	37.26	38.80	66
25 Jan 10	37.56000 -0.28	38.80	37.56	38.80	78
22 Jan 10	37.84000 -0.91	38.65	37.84	38.45	684
21 Jan 10	38.75000 -0.05	38.75	38.75	38.75	10
20 Jan 10	38.80000 +0.00	38.80	38.80	38.80	10
19 Jan 10	38.80000 +0.00	38.80	38.80	38.80	10
18 Jan 10	38.80000 -0.19	38.80	38.80	38.80	10
15 Jan 10	38.99000 +0.00	38.99	38.01	38.99	112
14 Jan 10	38.99000 +0.00	38.99	38.99	38.99	5
13 Jan 10	38.99000 +0.00	38.99	38.01	38.99	90
12 Jan 10	38.99000 +0.04	38.99	38.99	38.99	5
11 Jan 10	38.95000 -0.03	38.95	38.01	38.01	120
08 Jan 10	38.98000 -0.01	38.99	37.56	38.99	193
07 Jan 10	38.99000 +0.09	38.99	37.90	37.90	119
06 Jan 10	38.90000 +0.97	38.90	38.90	38.90	10
05 Jan 10	37.93000 +0.01	37.93	37.92	37.92	127
04 Jan 10	37.92000 +0.00	37.93	36.41	37.93	544
31 Dec 09	37.92000 +0.42	37.92	37.00	37.92	114
30 Dec 09	37.50000 +0.01	37.50	37.00	37.40	149
29 Dec 09	37.48990 +0.00	37.49	37.49	37.49	5
28 Dec 09	37.48990 +0.00	37.50	36.40	37.50	463