FUNDMANAGER.co.uk

Orosur Mining Inc

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	12.75000 -1.25	13.50	12.68	13.50	1,570,082
21 Oct 26	14.00000 +0.75	14.00	13.06	13.25	1,932,801
20 Oct 26	13.25000 -0.40	14.00	12.50	13.00	3,096,441
19 Oct 26	13.65000 -0.10	14.00	13.30	13.75	883,361
16 Oct 26	13.75000 -0.05	14.00	12.63	13.80	3,615,923
15 Oct 26	13.80000 +0.30	14.00	13.45	13.60	2,293,554
14 Oct 26	13.50000 -1.25	15.00	13.34	14.75	8,252,090
13 Oct 26	14.75000 -0.25	15.00	14.50	14.75	1,059,112
12 Oct 26	15.00000 +0.25	15.00	14.50	14.75	971,159
09 Oct 26	14.75000 +0.05	15.00	14.60	14.75	1,145,036
08 Oct 26	14.70000 +0.10	15.00	14.40	14.70	1,185,584
07 Oct 26	14.60000 -0.60	15.40	14.60	15.20	4,797,879
06 Oct 26	15.20000 -0.30	16.00	15.00	15.50	3,408,868
05 Oct 26	15.50000 -0.50	16.30	15.10	16.05	2,884,915
02 Oct 26	16.00000 -0.25	17.50	15.92	16.50	1,322,159
01 Oct 26	16.25000 -0.50	17.00	16.00	16.75	1,499,353
30 Sep 26	16.75000 +0.00	17.40	16.50	16.75	1,602,916
29 Sep 26	16.75000 +0.25	17.00	16.16	16.25	2,035,914
28 Sep 26	16.50000 -0.70	17.50	16.00	17.25	3,348,464
25 Sep 26	17.20000 +1.20	17.50	15.56	16.00	13,804,560
24 Sep 26	16.00000 -0.70	17.50	15.50	16.25	7,006,630
23 Sep 26	16.70000 -3.30	19.00	15.50	18.25	25,104,032
22 Sep 26	20.00000 -2.60	22.00	19.50	21.75	5,482,505
21 Sep 26	22.60000 -2.15	25.30	21.56	24.75	7,958,906
18 Sep 26	24.75000 +6.25	26.44	19.50	20.00	22,179,746
17 Sep 26	18.50000 +0.35	20.50	17.50	18.75	7,938,677
16 Sep 26	18.15000 +1.55	19.50	17.00	19.00	8,627,927
15 Sep 26	16.60000 +3.64	16.90	13.40	13.50	18,317,846
14 Sep 26	12.96000 -1.04	14.00	12.77	13.75	6,586,314
11 Sep 26	14.00000 -0.50	14.80	13.84	14.60	3,894,447
10 Sep 26	14.50000 -0.35	15.00	14.26	14.90	3,114,436
09 Sep 26	14.85000 -0.30	15.40	14.62	15.15	2,186,489
08 Sep 26	15.15000 +0.55	15.50	14.60	14.60	974,562
07 Sep 26	14.60000 -0.34	15.00	14.50	14.85	1,423,663
04 Sep 26	14.94000 +0.04	15.50	14.65	14.90	3,666,433
03 Sep 26	14.90000 -0.30	15.40	14.40	15.20	3,250,643
02 Sep 26	15.20000 -0.05	15.50	14.50	15.25	2,070,228
01 Sep 26	15.25000 -0.90	16.50	14.80	16.15	2,823,565
28 Aug 26	16.15000 -0.25	16.50	15.61	16.25	2,291,046
27 Aug 26	16.40000 +0.20	16.50	15.70	16.10	2,200,125
26 Aug 26	16.20000 +0.00	16.40	15.80	16.20	1,985,104
25 Aug 26	16.20000 -0.50	16.80	15.85	16.75	1,683,573
24 Aug 26	16.70000 -0.05	17.50	16.50	17.00	1,975,253
21 Aug 26	16.75000 -0.05	17.70	16.30	17.05	2,911,918
20 Aug 26	16.80000 +0.10	17.50	16.60	16.80	3,520,190
19 Aug 26	16.70000 +0.70	17.50	15.50	15.85	3,470,196
18 Aug 26	16.00000 -0.70	17.00	15.73	16.70	4,172,407
17 Aug 26	16.70000 -0.40	17.40	16.00	17.10	3,290,290
14 Aug 26	17.10000 +0.50	18.00	16.33	16.75	9,052,282
13 Aug 26	16.60000 +1.40	17.00	14.75	15.25	16,842,772
12 Aug 26	15.20000 +0.45	15.50	14.33	14.75	11,271,173
11 Aug 26	14.75000 -0.50	15.50	14.15	15.25	7,284,019
10 Aug 26	15.25000 -0.80	16.50	15.10	16.05	2,548,726
07 Aug 26	16.05000 +1.05	17.40	14.50	14.85	11,826,026
06 Aug 26	15.00000 +0.30	15.50	14.60	14.85	4,529,465
05 Aug 26	14.70000 +0.20	15.20	13.94	14.50	4,032,901
04 Aug 26	14.50000 +0.00	15.00	14.00	14.50	1,013,208
03 Aug 26	14.50000 -0.25	15.00	14.13	14.75	692,874
31 Jul 26	14.75000 -0.35	15.00	14.60	14.75	361,900
30 Jul 26	15.10000 +0.35	15.10	14.50	14.65	744,178
29 Jul 26	14.75000 +0.55	15.00	14.19	14.19	1,010,798
28 Jul 26	14.20000 -1.05	15.40	13.63	14.95	1,916,947
27 Jul 26	15.25000 -0.75	15.70	14.59	15.50	1,389,682
24 Jul 26	16.00000 +0.75	16.00	15.00	15.25	195,443
23 Jul 26	15.25000 -0.50	16.50	15.10	15.75	669,361
22 Jul 26	15.75000 +0.35	16.00	14.60	15.25	1,360,145
21 Jul 26	15.40000 +0.10	16.00	15.00	15.50	224,183
20 Jul 26	15.30000 -0.15	15.60	15.07	15.45	697,913
17 Jul 26	15.45000 -0.30	16.00	15.06	15.50	1,540,940
16 Jul 26	15.75000 -0.45	17.00	15.10	16.10	1,004,806
15 Jul 26	16.20000 -0.30	17.00	16.00	16.50	1,166,632
14 Jul 26	16.50000 -0.25	18.00	16.00	16.75	3,465,189
13 Jul 26	16.75000 +0.00	17.00	16.51	16.75	523,328
10 Jul 26	16.75000 +0.25	18.00	16.00	16.50	983,768
09 Jul 26	16.50000 -0.25	17.00	16.00	16.25	873,754
08 Jul 26	16.75000 +0.00	17.50	16.50	16.75	639,004
07 Jul 26	16.75000 -0.75	18.00	16.75	17.50	880,615
06 Jul 26	17.50000 -0.50	18.50	17.00	18.00	303,604
03 Jul 26	18.00000 +0.25	18.50	17.00	17.75	1,315,019
02 Jul 26	17.75000 +0.80	18.00	17.20	17.20	1,231,288
01 Jul 26	16.95000 -0.70	17.50	16.50	17.20	2,609,572
30 Jun 26	17.65000 -0.10	18.00	17.50	17.75	564,236
29 Jun 26	17.75000 -0.50	18.50	17.60	18.25	409,107
26 Jun 26	18.25000 +0.40	18.38	17.50	17.85	343,254
25 Jun 26	17.85000 +0.05	18.20	17.25	17.65	734,118
24 Jun 26	17.80000 +0.00	17.80	17.00	17.65	1,388,089
23 Jun 26	17.80000 -0.70	18.60	17.50	18.30	1,155,698
22 Jun 26	18.50000 -0.25	19.24	18.15	18.75	1,941,863
19 Jun 26	18.75000 +0.15	19.00	18.00	18.30	1,094,877
18 Jun 26	18.60000 -0.70	19.00	18.00	19.00	1,093,790
17 Jun 26	19.30000 +0.10	19.99	18.84	19.20	566,315
16 Jun 26	19.20000 -1.10	19.80	19.00	19.20	546,335
15 Jun 26	20.30000 +1.25	20.70	18.80	19.90	969,816
12 Jun 26	19.05000 +0.00	19.80	18.70	19.10	940,944
11 Jun 26	19.05000 +0.10	20.00	18.70	18.95	1,213,728
10 Jun 26	18.95000 -1.30	20.40	18.58	19.95	2,060,784
09 Jun 26	20.25000 +0.50	22.00	20.03	20.75	1,544,953
08 Jun 26	19.75000 -0.50	20.40	19.60	19.95	411,230
05 Jun 26	20.25000 -0.50	21.00	20.00	20.75	627,026
04 Jun 26	20.75000 +1.00	21.50	19.00	19.50	2,242,869
03 Jun 26	19.75000 +0.00	20.40	19.21	19.75	1,190,661
02 Jun 26	19.75000 +0.10	20.00	19.50	19.65	877,831
01 Jun 26	19.65000 -0.85	21.00	19.21	20.20	1,628,855
29 May 26	20.50000 +0.00	21.00	20.00	20.50	1,003,312
28 May 26	20.50000 +0.25	20.67	19.65	20.25	1,192,062
27 May 26	20.25000 -1.25	22.00	20.00	21.50	2,052,345
26 May 26	21.50000 +0.00	22.00	20.00	21.50	837,355
22 May 26	21.50000 +0.00	22.00	21.00	21.50	1,183,698
21 May 26	21.50000 -0.50	22.00	21.04	21.25	650,386
20 May 26	22.00000 +0.60	22.00	20.85	20.95	1,478,666
19 May 26	21.40000 -0.85	22.50	21.00	22.25	1,735,684
18 May 26	22.25000 -1.75	24.00	22.00	23.00	1,574,228
15 May 26	24.00000 +1.00	24.50	22.70	22.75	7,126,270
14 May 26	23.00000 +1.45	23.50	21.54	21.54	5,942,597
13 May 26	21.55000 +2.35	22.50	20.00	20.00	5,392,816
12 May 26	19.20000 +0.00	19.40	18.80	19.20	918,225
11 May 26	19.20000 -0.80	20.00	19.00	19.75	1,136,892
08 May 26	20.00000 -1.00	21.00	19.50	20.75	1,413,293
07 May 26	21.00000 -0.60	21.60	20.00	21.05	1,910,127
06 May 26	21.60000 +1.10	22.00	20.50	20.75	668,309
05 May 26	20.50000 -0.50	21.00	19.50	20.50	797,681
01 May 26	21.00000 +0.75	21.50	19.80	20.25	2,087,611
30 Apr 26	20.25000 +0.00	20.50	19.66	20.25	1,162,180
29 Apr 26	20.25000 +0.25	21.00	19.50	20.00	1,081,342
28 Apr 26	20.00000 +0.25	20.60	19.50	20.00	1,460,488
27 Apr 26	19.75000 -0.75	20.80	19.50	20.05	1,109,985
24 Apr 26	20.50000 -0.25	21.00	19.00	20.75	2,492,830
23 Apr 26	20.75000 -1.25	22.40	20.02	22.00	3,219,088
22 Apr 26	22.00000 +0.05	22.50	21.50	22.00	775,130
21 Apr 26	21.95000 -1.05	23.50	21.65	23.00	823,140
20 Apr 26	23.00000 -1.50	24.50	21.75	23.75	2,031,284
17 Apr 26	24.50000 +1.50	24.90	22.75	23.00	2,164,257
16 Apr 26	23.00000 +1.50	24.00	21.00	21.50	3,174,563
15 Apr 26	21.50000 +0.55	22.50	21.00	21.00	2,483,838
14 Apr 26	20.95000 +3.20	22.00	18.68	18.68	6,576,157
13 Apr 26	17.75000 -0.55	18.60	17.58	18.30	1,200,161
10 Apr 26	18.30000 -0.70	19.50	18.00	19.00	1,805,904
09 Apr 26	19.00000 -0.50	19.50	18.00	19.00	1,581,311
08 Apr 26	19.50000 +1.25	20.50	17.60	18.75	3,841,513
07 Apr 26	18.25000 -0.25	19.90	18.00	18.50	2,730,331
02 Apr 26	18.50000 -1.00	19.00	18.00	19.00	1,380,315
01 Apr 26	19.50000 +1.50	21.00	18.50	18.75	2,875,230
31 Mar 26	18.00000 -1.00	19.00	17.70	18.40	1,110,915
30 Mar 26	19.00000 +2.50	19.50	17.00	17.25	1,745,849
27 Mar 26	16.50000 -0.50	18.00	16.50	17.25	2,207,684
26 Mar 26	17.00000 -0.75	18.20	17.00	18.00	2,143,707
25 Mar 26	17.75000 -0.25	19.00	17.50	18.30	1,935,747
24 Mar 26	18.00000 +0.00	18.00	17.08	17.75	973,497
23 Mar 26	18.00000 +0.00	18.00	16.05	17.65	6,994,515
20 Mar 26	18.00000 +0.00	18.80	17.27	17.75	2,253,809
19 Mar 26	18.00000 -1.00	19.00	16.75	19.00	5,454,237
18 Mar 26	19.00000 -1.25	20.45	18.80	20.25	4,087,121
17 Mar 26	20.25000 +0.50	20.48	18.85	19.15	2,133,561
16 Mar 26	19.75000 +0.25	20.00	18.60	19.50	1,984,547
13 Mar 26	19.50000 -1.00	21.20	19.50	20.00	1,246,021
12 Mar 26	20.50000 -1.00	21.50	19.99	21.30	1,555,168
11 Mar 26	21.50000 -0.50	23.00	21.00	22.00	1,937,490
10 Mar 26	22.00000 +2.80	22.29	19.18	19.35	5,152,058
09 Mar 26	19.20000 -1.80	22.00	18.50	21.00	8,404,355
06 Mar 26	21.00000 +0.25	21.50	19.35	20.40	2,774,118
05 Mar 26	20.75000 +0.00	22.70	20.35	20.50	4,024,808
04 Mar 26	20.75000 -1.25	22.00	20.05	21.25	3,598,776
03 Mar 26	22.00000 -1.50	23.52	20.00	23.00	6,571,030
02 Mar 26	23.50000 -0.50	25.50	22.50	24.75	2,698,533
27 Feb 26	24.00000 -1.00	25.40	23.50	25.00	1,887,513
26 Feb 26	25.00000 +0.25	26.00	24.00	25.00	2,325,049
25 Feb 26	24.75000 -2.25	27.00	24.54	26.75	2,872,820
24 Feb 26	27.00000 +0.25	30.00	26.53	28.50	6,505,976
23 Feb 26	26.75000 +3.75	27.50	23.50	23.75	7,748,662
20 Feb 26	23.00000 +1.25	23.50	21.60	22.25	2,493,233
19 Feb 26	21.75000 -0.35	22.00	20.50	21.00	3,830,548
18 Feb 26	22.10000 +0.35	22.50	21.30	21.75	2,117,635
17 Feb 26	21.75000 -0.25	23.50	21.30	21.95	5,157,458
16 Feb 26	22.00000 -2.00	24.25	21.65	23.85	3,727,591
13 Feb 26	24.00000 +0.50	24.15	22.60	22.75	4,441,465
12 Feb 26	23.50000 +0.50	25.00	22.65	23.40	8,811,398
11 Feb 26	23.00000 -2.90	25.50	22.13	24.80	18,788,060
10 Feb 26	25.90000 -8.10	32.00	25.50	31.75	23,413,516
09 Feb 26	34.00000 +0.00	34.70	33.65	33.75	1,348,908
06 Feb 26	34.00000 +2.00	34.00	31.67	32.50	2,514,425
05 Feb 26	32.00000 -2.00	34.50	32.00	33.75	1,331,131
04 Feb 26	34.00000 +0.00	36.00	34.00	34.50	1,490,592
03 Feb 26	34.00000 +2.50	35.65	30.50	31.00	4,220,127
02 Feb 26	31.50000 -3.30	34.00	30.25	31.50	7,455,440
30 Jan 26	34.80000 -2.60	37.00	34.30	36.75	4,445,605
29 Jan 26	37.40000 -1.70	40.50	35.60	40.25	4,575,876
28 Jan 26	39.10000 +2.10	39.92	37.15	37.25	5,656,140
27 Jan 26	37.00000 -2.00	39.50	36.64	38.50	3,076,367
26 Jan 26	39.00000 +1.75	41.00	37.60	37.60	9,350,307
23 Jan 26	37.25000 +1.55	38.00	35.88	35.88	4,880,770
22 Jan 26	35.70000 +0.90	35.85	33.50	33.85	3,193,548
21 Jan 26	34.80000 +1.40	36.25	34.00	34.00	3,531,178
20 Jan 26	33.40000 -1.30	36.88	32.50	35.60	6,441,003
19 Jan 26	34.70000 +5.45	34.88	29.85	29.85	12,235,770
16 Jan 26	29.25000 +2.25	30.35	27.00	27.50	7,594,197
15 Jan 26	27.00000 -0.50	28.00	26.11	26.75	1,386,421
14 Jan 26	27.50000 +1.50	27.90	24.65	26.00	3,226,515
13 Jan 26	26.00000 +1.00	27.00	25.60	26.50	2,136,943
12 Jan 26	25.00000 +0.00	26.00	24.50	25.00	1,172,121
09 Jan 26	25.00000 +0.75	26.50	24.50	24.50	2,862,515
08 Jan 26	24.25000 +0.05	25.80	23.75	24.25	3,304,070
07 Jan 26	24.20000 +1.20	24.20	22.50	23.00	1,084,997
06 Jan 26	23.00000 -0.50	24.50	22.11	23.75	1,838,664
05 Jan 26	23.50000 -1.50	25.50	22.10	24.50	4,003,197
02 Jan 26	25.00000 +0.25	25.50	24.11	24.50	1,209,838
31 Dec 25	24.75000 -0.25	26.00	24.52	25.50	1,340,943
30 Dec 25	25.00000 +1.00	25.50	23.91	23.95	2,054,725
29 Dec 25	24.00000 +1.75	24.55	21.50	22.25	3,193,163
24 Dec 25	22.25000 -0.55	24.00	21.91	23.30	1,286,492
23 Dec 25	22.80000 -0.05	23.95	22.39	22.75	1,117,555
22 Dec 25	22.85000 +1.25	23.50	21.70	21.95	1,398,046
19 Dec 25	21.60000 +1.10	22.00	20.25	20.50	1,273,411
18 Dec 25	20.50000 -1.50	21.55	20.00	21.50	3,254,501
17 Dec 25	22.00000 +0.00	22.50	21.00	21.50	1,204,189
16 Dec 25	22.00000 +0.00	22.30	21.00	22.00	1,198,592
15 Dec 25	22.00000 +0.00	23.00	20.70	22.00	2,121,722
12 Dec 25	22.00000 -1.25	24.25	21.00	23.50	6,996,664
11 Dec 25	23.25000 -0.25	23.50	22.00	23.50	1,284,678
10 Dec 25	23.50000 +0.50	24.00	22.69	23.00	1,208,738
09 Dec 25	23.00000 -0.50	23.50	21.52	23.25	2,046,447
08 Dec 25	23.50000 +0.50	24.50	23.00	23.00	2,485,563
05 Dec 25	23.00000 +1.50	23.24	21.00	21.50	2,549,736
04 Dec 25	21.50000 -1.00	23.00	21.00	22.50	636,265
03 Dec 25	22.50000 +1.00	23.00	21.20	21.50	842,169
02 Dec 25	21.50000 +0.50	22.20	21.14	21.50	919,966
01 Dec 25	21.00000 -1.25	23.00	21.00	22.25	771,585
28 Nov 25	22.25000 +0.75	23.00	21.50	21.50	1,678,356
27 Nov 25	21.50000 +1.50	22.00	20.00	20.50	1,482,985
26 Nov 25	20.00000 +0.00	20.50	19.50	20.00	632,922
25 Nov 25	20.00000 -0.25	21.00	19.59	20.00	1,507,066
24 Nov 25	20.25000 +0.50	21.00	19.50	19.75	1,129,586
21 Nov 25	19.75000 -0.75	20.50	18.75	19.75	1,431,104
20 Nov 25	20.50000 +0.00	22.00	20.11	20.50	874,138
19 Nov 25	20.50000 +1.50	22.00	18.80	19.00	2,406,819
18 Nov 25	19.00000 -0.75	20.00	18.50	19.00	860,250
17 Nov 25	19.75000 +0.55	20.00	18.95	19.50	961,694
14 Nov 25	19.20000 -1.05	20.00	19.05	19.75	1,621,355
13 Nov 25	20.25000 -0.25	22.00	20.00	20.50	2,071,734
12 Nov 25	20.50000 +0.10	21.00	19.50	20.25	2,261,768
11 Nov 25	20.40000 +0.20	21.44	19.50	19.85	3,224,159
10 Nov 25	20.20000 +1.20	21.00	19.00	19.05	1,821,139
07 Nov 25	19.00000 -0.60	19.50	17.85	18.50	1,795,288
06 Nov 25	19.60000 +0.60	20.40	18.20	19.25	3,105,328
05 Nov 25	19.00000 -0.75	19.62	18.05	19.62	6,431,601
04 Nov 25	19.75000 -0.75	21.00	19.00	20.50	1,386,623
03 Nov 25	20.50000 -1.50	23.00	20.26	22.25	1,147,698
31 Oct 25	22.00000 +0.50	22.50	21.50	21.50	1,434,440
30 Oct 25	21.50000 +0.50	23.00	21.13	21.25	3,310,282
29 Oct 25	21.00000 +1.00	22.00	20.00	20.25	2,170,324
28 Oct 25	20.00000 +0.00	20.50	18.51	19.50	4,702,948
27 Oct 25	20.00000 -3.00	22.80	19.45	22.80	7,485,351
24 Oct 25	23.00000 -0.50	24.00	21.80	23.25	2,041,792
23 Oct 25	23.50000 +1.50	24.25	22.06	22.25	4,276,689
22 Oct 25	22.00000 -0.50	23.50	21.00	22.00	5,191,010
21 Oct 25	22.50000 -2.50	25.15	21.50	25.00	7,032,806
20 Oct 25	25.00000 -1.15	26.90	24.10	26.05	4,143,137
17 Oct 25	26.15000 -1.35	29.00	26.00	27.60	10,471,947
16 Oct 25	27.50000 +0.00	28.95	25.08	27.75	10,555,087
15 Oct 25	27.50000 +0.75	28.00	26.00	27.05	4,658,217
14 Oct 25	26.75000 +2.70	27.40	23.75	24.00	8,064,763
13 Oct 25	24.05000 +1.05	24.14	22.50	22.95	3,340,457
10 Oct 25	23.00000 -1.00	24.40	22.63	23.20	3,509,135
09 Oct 25	24.00000 -1.50	26.00	23.50	25.50	3,006,688
08 Oct 25	25.50000 +1.50	26.00	24.17	25.65	6,506,609
07 Oct 25	24.00000 +0.25	26.05	23.30	24.50	6,883,283
06 Oct 25	23.75000 +1.25	25.00	22.58	22.80	4,018,948
03 Oct 25	22.50000 +0.00	24.00	20.67	21.50	4,384,350
02 Oct 25	22.50000 +0.75	24.90	21.50	21.75	8,642,403
01 Oct 25	21.75000 -2.45	25.30	21.50	24.25	3,927,434
30 Sep 25	24.20000 -2.20	26.25	24.06	26.25	3,724,453
29 Sep 25	26.40000 +0.90	27.00	25.50	26.00	2,838,867
26 Sep 25	25.50000 +1.00	26.00	24.20	24.75	1,814,180
25 Sep 25	24.50000 -0.40	26.00	23.00	24.75	2,504,791
24 Sep 25	24.90000 +1.90	27.60	23.10	27.50	6,347,361
23 Sep 25	23.00000 -1.50	26.00	22.30	25.30	5,369,069
22 Sep 25	24.50000 +2.30	25.40	21.50	21.75	6,966,635
19 Sep 25	22.20000 +1.30	23.51	19.50	19.95	9,750,209
18 Sep 25	20.90000 -0.95	21.50	18.50	19.25	9,595,767
17 Sep 25	21.85000 -2.65	23.98	21.57	23.50	3,458,918
16 Sep 25	24.50000 -1.30	26.84	24.15	26.35	3,692,013
15 Sep 25	25.80000 +3.30	27.00	22.80	22.80	5,568,992
12 Sep 25	22.50000 +0.90	24.00	21.60	22.30	2,481,446
11 Sep 25	21.60000 -1.15	23.35	21.33	22.15	3,954,400
10 Sep 25	22.75000 -3.05	24.00	20.50	23.75	9,341,162
09 Sep 25	25.80000 +3.00	28.00	24.10	26.35	13,873,198
08 Sep 25	22.80000 +1.80	24.00	21.60	22.05	6,102,347
05 Sep 25	21.00000 +2.50	22.60	18.56	18.75	11,913,756
04 Sep 25	18.50000 +1.40	20.00	17.15	17.25	9,111,012
03 Sep 25	17.10000 +1.80	17.50	15.23	15.38	7,789,762
02 Sep 25	15.30000 +1.40	17.00	13.50	13.90	10,189,681
01 Sep 25	13.90000 +0.30	14.30	13.50	13.70	3,518,854
29 Aug 25	13.60000 +1.10	14.00	12.50	12.75	5,519,777
28 Aug 25	12.50000 -0.25	12.80	12.00	12.75	603,071
27 Aug 25	12.75000 +0.50	13.00	12.00	12.50	503,247
26 Aug 25	12.25000 +0.50	13.50	12.00	12.00	2,061,958
22 Aug 25	11.75000 -0.50	12.35	11.50	12.25	844,866
21 Aug 25	12.25000 +0.13	12.50	11.76	12.13	851,062
20 Aug 25	12.12500 +0.38	12.50	11.50	11.75	831,336
19 Aug 25	11.75000 -0.27	12.00	11.65	12.00	620,698
18 Aug 25	12.02500 -0.28	12.50	11.61	12.25	1,342,676
15 Aug 25	12.30000 -0.45	13.00	12.00	12.75	707,441
14 Aug 25	12.75000 +0.00	13.00	12.62	12.75	893,385
13 Aug 25	12.75000 -0.25	13.00	12.20	12.75	680,839
12 Aug 25	13.00000 +0.60	14.00	12.20	12.40	4,501,590
11 Aug 25	12.40000 +1.15	12.80	11.26	11.30	1,720,914
08 Aug 25	11.25000 -0.13	11.60	11.25	11.38	264,899
07 Aug 25	11.37500 -0.43	12.00	10.89	11.57	1,956,651
06 Aug 25	11.80000 -0.35	12.25	11.40	12.25	825,053
05 Aug 25	12.15000 +1.90	12.68	10.50	10.60	4,909,531
04 Aug 25	10.25000 -0.50	11.00	10.00	10.75	670,431
01 Aug 25	10.75000 +0.13	11.40	10.50	10.75	1,039,256
31 Jul 25	10.62500 +0.13	11.00	10.00	10.50	752,537
30 Jul 25	10.50000 +0.10	10.85	10.27	10.50	85,975
29 Jul 25	10.40000 -0.85	11.25	10.13	11.25	1,995,698
28 Jul 25	11.25000 -0.75	12.50	11.00	12.05	1,643,113
25 Jul 25	12.00000 +0.25	12.50	11.50	12.00	1,075,128
24 Jul 25	11.75000 -0.50	12.50	11.57	12.25	1,068,380
23 Jul 25	12.25000 +1.75	13.00	10.60	10.75	6,026,745
22 Jul 25	10.50000 +0.25	11.00	9.60	10.25	1,799,063
21 Jul 25	10.25000 +0.00	11.00	9.63	9.75	1,120,569
18 Jul 25	10.25000 +1.00	11.50	8.65	9.25	6,459,300
17 Jul 25	9.25000 +1.75	10.00	8.60	9.80	6,580,057
16 Jul 25	7.50000 -0.75	8.50	7.30	8.25	1,329,505
15 Jul 25	8.25000 -0.20	8.80	8.00	8.45	251,591
14 Jul 25	8.45000 +0.80	8.80	7.99	7.99	2,087,915
11 Jul 25	7.65000 -0.05	7.90	7.50	7.70	154,821
10 Jul 25	7.70000 -0.10	7.90	7.55	7.80	192,902
09 Jul 25	7.80000 -0.20	8.20	7.60	8.00	359,068
08 Jul 25	8.00000 +0.20	8.20	7.05	7.80	2,229,509
07 Jul 25	7.80000 +0.00	8.00	7.65	7.80	136,500
04 Jul 25	7.80000 -0.36	8.00	7.65	7.90	387,680
03 Jul 25	8.16000 -0.09	8.50	7.97	8.25	168,950
02 Jul 25	8.25000 +0.00	8.50	8.00	8.25	244,684
01 Jul 25	8.25000 +0.00	8.50	8.11	8.25	66,443
30 Jun 25	8.25000 +0.00	8.50	8.00	8.25	241,670
27 Jun 25	8.25000 -0.05	8.50	8.10	8.10	270,561
26 Jun 25	8.30000 +0.05	8.50	7.82	8.25	566,802
25 Jun 25	8.25000 +0.00	8.50	8.02	8.25	99,837
24 Jun 25	8.25000 +0.00	8.50	8.00	8.25	231,758
23 Jun 25	8.25000 +0.15	8.50	8.03	8.25	526,978
20 Jun 25	8.10000 +0.00	8.20	8.04	8.10	251,934
19 Jun 25	8.10000 +0.35	8.36	7.50	7.75	802,004
18 Jun 25	7.75000 -0.70	8.50	7.30	8.30	2,123,589
17 Jun 25	8.45000 -0.05	8.80	8.20	8.50	224,134
16 Jun 25	8.50000 -0.35	9.00	8.20	8.85	425,651
13 Jun 25	8.85000 +0.15	9.00	8.70	8.70	610,922
12 Jun 25	8.70000 +0.40	8.98	8.62	8.62	380,449
11 Jun 25	8.30000 +0.50	8.50	8.05	8.10	661,504
10 Jun 25	7.80000 -0.10	8.00	7.70	7.80	517,197
09 Jun 25	7.90000 +0.00	8.00	7.80	7.90	284,472
06 Jun 25	7.90000 +0.10	8.00	7.72	7.80	618,983
05 Jun 25	7.80000 -0.20	8.20	7.65	8.00	1,039,687
04 Jun 25	8.00000 -0.50	8.20	7.63	8.10	1,862,256
03 Jun 25	8.50000 -0.30	9.00	8.06	8.80	1,341,211
02 Jun 25	8.80000 +0.10	9.00	8.60	8.70	152,421
30 May 25	8.70000 -0.05	8.80	8.30	8.75	1,822,952
29 May 25	8.75000 -0.15	8.88	8.70	8.85	1,415,083
28 May 25	8.90000 +0.20	9.80	8.50	8.65	3,101,796
27 May 25	8.70000 -0.80	9.30	8.60	9.25	695,336
23 May 25	9.50000 +0.10	9.50	9.00	9.25	1,142,252
22 May 25	9.40000 -0.85	10.50	9.13	10.25	1,666,376
21 May 25	10.25000 +0.15	10.50	9.81	10.25	306,360
20 May 25	10.10000 +0.00	10.40	10.00	10.10	227,307
19 May 25	10.10000 -0.15	10.20	10.00	10.10	75,174
16 May 25	10.25000 +0.00	10.50	10.01	10.20	388,846
15 May 25	10.25000 -0.25	10.60	10.00	10.30	146,168
14 May 25	10.50000 -0.25	11.00	10.10	10.75	328,450
13 May 25	10.75000 -0.05	11.00	10.50	10.80	252,965
12 May 25	10.80000 -0.70	11.50	10.60	11.50	633,622
09 May 25	11.50000 +0.00	11.82	11.11	11.50	123,880
08 May 25	11.50000 -0.25	12.00	11.26	11.75	373,367
07 May 25	11.75000 -0.50	12.50	11.55	12.25	360,513
06 May 25	12.25000 +0.88	12.50	11.50	11.63	752,183
02 May 25	11.37500 +0.00	11.60	11.05	11.43	361,225
01 May 25	11.37500 +0.88	11.50	10.25	10.50	832,609
30 Apr 25	10.50000 +0.25	10.75	10.00	10.25	395,510
29 Apr 25	10.25000 -0.38	10.75	10.00	10.50	311,353
28 Apr 25	10.62500 +0.00	10.75	10.52	10.63	228,380
25 Apr 25	10.62500 -0.13	10.90	10.13	10.75	879,116
24 Apr 25	10.75000 -0.50	11.38	10.50	11.25	1,140,174
23 Apr 25	11.25000 -1.60	13.80	11.07	13.40	2,528,275
22 Apr 25	12.85000 -0.25	13.50	12.65	13.10	825,163
17 Apr 25	13.10000 +0.35	13.50	12.80	12.80	823,540
16 Apr 25	12.75000 +0.00	13.00	12.50	12.75	758,206
15 Apr 25	12.75000 -0.10	13.20	12.51	12.85	477,681
14 Apr 25	12.85000 +0.10	13.50	12.50	12.75	1,168,035
11 Apr 25	12.75000 +0.25	13.00	12.00	12.50	941,962
10 Apr 25	12.50000 +1.00	13.00	12.10	12.10	1,556,440
09 Apr 25	11.50000 -0.50	12.00	11.00	11.75	1,718,402
08 Apr 25	12.00000 +0.15	13.00	11.65	11.75	621,938
07 Apr 25	11.85000 -0.45	12.40	10.55	11.55	3,403,970
04 Apr 25	12.30000 -1.20	14.00	12.08	13.63	2,165,827
03 Apr 25	13.50000 -0.25	14.40	13.25	13.75	1,969,731
02 Apr 25	13.75000 +1.10	14.50	12.60	12.75	1,801,699
01 Apr 25	12.65000 +0.85	12.80	11.59	11.80	966,331
31 Mar 25	11.80000 -0.82	13.00	11.30	12.75	1,884,013
28 Mar 25	12.62500 -0.63	12.63	12.63	12.63	1,428,789
27 Mar 25	13.25000 -0.30	14.00	12.61	13.30	2,389,784
26 Mar 25	13.55000 +1.35	14.00	12.20	12.20	3,380,193
25 Mar 25	12.20000 +1.45	12.60	10.50	10.75	2,446,924
24 Mar 25	10.75000 +0.00	11.00	10.50	10.75	406,408
21 Mar 25	10.75000 +0.45	10.90	10.12	10.30	829,768
20 Mar 25	10.30000 +0.05	10.90	10.00	10.35	949,295
19 Mar 25	10.25000 +0.25	10.50	10.00	10.00	1,116,114
18 Mar 25	10.00000 +0.20	10.50	9.00	9.80	1,937,710
17 Mar 25	9.80000 +0.30	10.00	9.50	9.50	1,371,363
14 Mar 25	9.50000 +0.25	9.80	9.11	9.25	1,734,703
13 Mar 25	9.25000 -0.09	10.00	9.00	9.75	4,924,172
12 Mar 25	9.34000 -1.41	11.00	9.34	10.75	1,824,526
11 Mar 25	10.75000 -0.50	11.34	10.63	11.25	636,588
10 Mar 25	11.25000 +0.60	12.00	10.64	10.75	3,661,605
07 Mar 25	10.65000 +0.13	10.80	10.40	10.52	251,731
06 Mar 25	10.52500 -0.13	10.80	10.25	10.65	1,341,317
05 Mar 25	10.65000 +0.40	10.80	9.60	10.05	897,503
04 Mar 25	10.25000 -0.50	10.80	10.00	10.65	569,122
03 Mar 25	10.75000 +0.00	11.00	10.75	10.75	255,325
28 Feb 25	10.75000 -0.50	11.75	10.50	11.25	1,371,729
27 Feb 25	11.25000 +0.50	11.58	10.69	10.75	1,855,497
26 Feb 25	10.75000 -0.20	11.40	10.57	10.95	1,184,817
25 Feb 25	10.95000 -0.50	11.20	10.95	11.20	699,663
24 Feb 25	11.45000 -0.18	12.00	11.20	11.80	668,442
21 Feb 25	11.62500 +0.13	12.00	11.00	11.50	965,551
20 Feb 25	11.50000 -0.63	12.70	11.00	11.88	1,667,228
19 Feb 25	12.12500 -0.38	13.00	12.00	12.50	784,851
18 Feb 25	12.50000 -0.88	14.00	12.16	13.63	3,270,342
17 Feb 25	13.37500 -0.82	14.74	13.06	14.20	3,152,562
14 Feb 25	14.20000 +2.00	15.00	13.20	14.25	5,984,896
13 Feb 25	12.20000 +0.45	12.40	11.50	11.75	1,345,617
12 Feb 25	11.75000 +0.65	12.00	10.50	11.05	3,139,388
11 Feb 25	11.10000 -1.00	12.72	9.81	12.10	8,254,756
10 Feb 25	12.10000 +0.10	15.00	12.00	12.30	8,618,680
07 Feb 25	12.00000 +2.40	12.50	9.75	9.75	7,967,870
06 Feb 25	9.60000 +0.30	10.50	9.00	9.30	4,477,292
05 Feb 25	9.30000 +1.95	9.70	7.54	7.65	11,516,758
04 Feb 25	7.35000 +1.25	7.80	6.55	6.65	8,566,112
03 Feb 25	6.10000 +0.00	6.20	6.00	6.10	278,236
31 Jan 25	6.10000 +0.00	6.28	6.00	6.10	431,903
30 Jan 25	6.10000 -0.20	6.30	5.86	6.20	1,252,757
29 Jan 25	6.30000 -0.20	6.50	6.13	6.25	1,555,902
28 Jan 25	6.50000 -0.15	6.70	6.23	6.70	786,241
27 Jan 25	6.65000 -0.15	7.00	6.60	6.80	688,277
24 Jan 25	6.80000 -0.10	7.05	6.76	6.90	1,033,484
23 Jan 25	6.90000 +0.00	7.14	6.88	6.90	329,374
22 Jan 25	6.90000 +0.25	7.00	6.61	6.65	495,770
21 Jan 25	6.65000 -0.25	7.00	6.61	6.90	549,924
20 Jan 25	6.90000 +0.00	7.10	6.80	6.90	249,136
17 Jan 25	6.90000 +0.55	7.20	6.49	6.49	1,123,132
16 Jan 25	6.35000 -0.05	6.60	6.06	6.45	1,079,444
15 Jan 25	6.40000 -0.25	6.80	6.33	6.65	1,095,017
14 Jan 25	6.65000 -0.25	7.00	6.38	6.90	1,067,621
13 Jan 25	6.90000 -0.15	8.99	6.80	7.50	5,281,885
10 Jan 25	7.05000 +0.00	7.30	6.80	7.05	1,501,572
09 Jan 25	7.05000 +0.19	7.50	6.86	7.25	2,383,858
08 Jan 25	6.86000 -0.39	7.50	6.86	7.25	1,895,794
07 Jan 25	7.25000 +0.00	7.50	7.00	7.25	1,417,395
06 Jan 25	7.25000 +0.00	7.50	7.00	7.25	610,209
03 Jan 25	7.25000 +0.25	7.50	6.50	7.00	417,283
02 Jan 25	7.00000 +0.25	7.50	6.50	7.00	324,188
31 Dec 24	6.75000 -0.25	7.50	6.70	7.00	143,617
30 Dec 24	7.00000 +0.00	7.50	6.50	6.75	782,795
27 Dec 24	7.00000 -0.25	7.50	6.50	7.25	1,621,216
24 Dec 24	7.25000 +0.00	7.50	7.00	7.25	343,225
23 Dec 24	7.25000 -1.00	8.50	7.00	8.25	5,241,357
20 Dec 24	8.25000 -0.15	8.80	8.00	8.70	2,659,003
19 Dec 24	8.40000 -0.40	9.00	7.00	7.00	8,682,301
18 Dec 24	8.80000 +1.10	10.00	7.70	7.80	6,483,487
17 Dec 24	7.70000 -0.24	8.20	7.60	8.00	4,144,007
16 Dec 24	7.94000 -0.06	8.00	7.50	7.75	2,911,315
13 Dec 24	8.00000 +0.80	8.50	7.50	7.50	8,205,363
12 Dec 24	7.20000 +0.65	7.30	6.52	6.55	2,282,015
11 Dec 24	6.55000 -0.25	6.80	6.43	6.65	2,959,760
10 Dec 24	6.80000 +0.30	6.80	6.40	6.40	4,157,549
09 Dec 24	6.50000 +1.12	7.50	5.89	5.89	20,541,306
06 Dec 24	5.38000 -0.02	5.60	5.30	5.45	5,248,470
05 Dec 24	5.40000 +0.06	5.70	5.30	5.50	3,931,873
04 Dec 24	5.34000 +0.14	5.60	5.13	5.20	3,641,037
03 Dec 24	5.20000 +0.05	5.30	5.00	5.15	10,195,667
02 Dec 24	5.15000 +0.45	6.30	5.00	5.00	7,804,922
29 Nov 24	4.70000 -0.10	5.00	4.24	4.80	4,762,695
28 Nov 24	4.80000 +0.70	5.20	4.35	4.35	5,228,599
27 Nov 24	4.10000 +0.95	4.20	3.01	3.15	6,764,553
26 Nov 24	3.15000 +0.50	3.30	2.74	2.74	1,097,509
25 Nov 24	2.65000 +0.05	2.80	2.57	2.60	133,707
22 Nov 24	2.60000 +0.00	2.70	2.60	2.60	88
21 Nov 24	2.60000 -0.05	2.80	2.50	2.65	267,811
20 Nov 24	2.65000 -0.10	2.80	2.50	2.80	405,302
19 Nov 24	2.75000 +0.00	2.80	2.75	2.75	24,946
18 Nov 24	2.75000 +0.15	2.80	2.53	2.65	312,803
15 Nov 24	2.60000 +0.00	2.70	2.60	2.60	657,110
14 Nov 24	2.60000 -0.10	2.70	2.50	2.70	751,561
13 Nov 24	2.70000 +0.00	2.80	2.70	2.70	54,765
12 Nov 24	2.70000 -0.05	2.80	2.70	2.75	38,994
11 Nov 24	2.75000 +0.00	2.80	2.71	2.80	60,409
08 Nov 24	2.75000 +0.00	2.80	2.71	2.80	36,682
07 Nov 24	2.75000 +0.00	2.80	2.71	2.80	272,884
06 Nov 24	2.75000 +0.00	2.80	2.75	2.80	213,527
05 Nov 24	2.75000 -0.05	2.90	2.70	2.85	37,281
04 Nov 24	2.80000 +0.08	2.90	2.70	2.85	37,670
01 Nov 24	2.72000 -0.08	2.72	2.72	2.72	107,038
31 Oct 24	2.80000 +0.00	2.80	2.80	2.80	13,509
30 Oct 24	2.80000 +0.00	2.80	2.80	2.80	43,036
29 Oct 24	2.80000 +0.00	2.87	2.80	2.85	829,521
28 Oct 24	2.80000 +0.00	2.90	2.70	2.85	71,570
25 Oct 24	2.80000 -0.05	3.00	2.70	2.90	484,963
24 Oct 24	2.85000 +0.05	2.90	2.70	2.80	1,070,203
23 Oct 24	2.80000 -0.05	3.00	2.70	2.85	502,794
22 Oct 24	2.85000 -0.05	3.30	2.67	2.90	2,061,815
21 Oct 24	2.90000 +0.00	3.00	2.81	2.90	932,412
18 Oct 24	2.90000 +0.10	3.00	2.60	2.80	1,269,641
17 Oct 24	2.80000 +0.15	3.10	2.62	2.67	1,828,837
16 Oct 24	2.65000 +0.00	2.75	2.55	2.63	164,180
15 Oct 24	2.65000 +0.00	2.75	2.56	2.63	232,255
14 Oct 24	2.65000 +0.10	2.75	2.57	2.57	1,663,045
11 Oct 24	2.55000 -0.08	2.75	2.50	2.63	217,450
10 Oct 24	2.62500 +0.00	2.75	2.50	2.63	50,529
09 Oct 24	2.62500 +0.00	2.75	2.51	2.63	693,581
08 Oct 24	2.62500 +0.00	2.75	2.50	2.63	388,762
07 Oct 24	2.62500 -0.08	2.80	2.61	2.70	685,302
04 Oct 24	2.70000 -0.15	2.80	2.61	2.80	350,592
03 Oct 24	2.85000 +0.17	3.00	2.70	2.70	1,286,157
02 Oct 24	2.67500 -0.08	2.90	2.60	2.75	151,761
01 Oct 24	2.75000 -0.13	3.00	2.50	2.88	1,371,749
30 Sep 24	2.87500 -0.38	3.50	2.72	3.25	1,614,599
27 Sep 24	3.25000 +0.00	3.50	3.18	3.25	274,351
26 Sep 24	3.25000 +0.00	3.50	3.25	3.25	100,093
25 Sep 24	3.25000 +0.00	3.50	3.12	3.25	8,773
24 Sep 24	3.25000 -0.17	3.60	3.08	3.42	161,132
23 Sep 24	3.42500 +0.13	3.50	3.00	3.30	963,019
20 Sep 24	3.30000 -0.25	3.70	3.20	3.55	685,082
19 Sep 24	3.55000 -0.05	3.80	3.42	3.60	116,829
18 Sep 24	3.60000 +0.00	3.80	3.43	3.60	6,033
17 Sep 24	3.60000 +0.00	3.80	3.41	3.60	84,104
16 Sep 24	3.60000 -0.05	3.80	3.44	3.65	474,898
13 Sep 24	3.65000 +0.10	3.80	3.55	3.55	383,882
12 Sep 24	3.55000 -0.15	3.80	3.50	3.70	598,666
11 Sep 24	3.70000 -0.15	4.10	3.60	3.85	841,856
10 Sep 24	3.85000 +1.20	4.40	2.80	2.80	9,296,060
09 Sep 24	2.65000 +0.00	2.80	2.55	2.65	160,262
06 Sep 24	2.65000 +0.00	2.80	2.65	2.65	7,522
05 Sep 24	2.65000 +0.05	2.80	2.59	2.60	287,476
04 Sep 24	2.60000 -0.15	2.90	2.55	2.75	299,298
03 Sep 24	2.75000 -0.05	2.90	2.71	2.80	76,725
02 Sep 24	2.80000 +0.20	2.90	2.65	2.65	674,882
30 Aug 24	2.60000 +0.00	2.70	2.51	2.60	406,370
29 Aug 24	2.60000 -0.10	2.80	2.60	2.70	136,164
28 Aug 24	2.70000 +0.00	2.80	2.62	2.70	239,414
27 Aug 24	2.70000 +0.00	2.80	2.60	2.70	126,295
23 Aug 24	2.70000 -0.05	2.80	2.70	2.75	296,834
22 Aug 24	2.75000 +0.00	2.80	2.70	2.75	150,071
21 Aug 24	2.75000 +0.00	2.80	2.70	2.75	5,016
20 Aug 24	2.75000 +0.00	2.80	2.70	2.75	171,150
19 Aug 24	2.75000 +0.00	2.80	2.61	2.75	537,526
16 Aug 24	2.75000 +0.00	2.80	2.71	2.75	230,611
15 Aug 24	2.75000 -0.05	2.90	2.72	2.80	263,327
14 Aug 24	2.80000 +0.05	2.90	2.72	2.75	258,885
13 Aug 24	2.75000 +0.00	2.80	2.70	2.75	297,337
12 Aug 24	2.75000 +0.00	2.80	2.70	2.75	226,699
09 Aug 24	2.75000 -0.35	3.00	2.75	3.00	1,634,604
08 Aug 24	3.10000 -0.25	3.40	3.00	3.35	469,223
07 Aug 24	3.35000 +0.00	3.40	3.30	3.35	64,710
06 Aug 24	3.35000 +0.00	3.40	3.30	3.35	44,441
05 Aug 24	3.35000 +0.00	3.40	3.30	3.35	527,312
02 Aug 24	3.35000 -0.05	3.50	3.30	3.40	257,866
01 Aug 24	3.40000 -0.45	3.90	3.14	3.75	1,821,715
31 Jul 24	3.85000 -0.15	4.00	3.85	4.00	185,761
30 Jul 24	4.00000 -0.10	4.20	3.80	4.00	728,618
29 Jul 24	4.10000 +0.00	4.20	4.00	4.10	235,246
26 Jul 24	4.10000 -0.25	4.50	4.00	4.35	576,685
25 Jul 24	4.35000 -0.15	4.70	4.21	4.50	439,195
24 Jul 24	4.50000 +0.10	4.80	4.41	4.41	637,385
23 Jul 24	4.40000 +0.45	4.50	4.07	4.07	367,783
22 Jul 24	3.95000 +0.10	4.10	3.83	3.85	139,836
19 Jul 24	3.85000 +0.10	3.90	3.53	3.70	357,025
18 Jul 24	3.75000 +0.00	3.90	3.60	3.75	297,947
17 Jul 24	3.75000 +0.08	3.90	3.63	3.63	310,888
16 Jul 24	3.67500 -0.13	3.90	3.53	3.80	624,054
15 Jul 24	3.80000 +0.10	3.90	3.69	3.70	510,999
12 Jul 24	3.70000 +0.00	3.90	3.68	3.70	283,560
11 Jul 24	3.70000 -0.10	4.00	3.66	3.80	218,803
10 Jul 24	3.80000 -0.20	4.10	3.74	4.00	264,914
09 Jul 24	4.00000 +0.05	4.10	3.90	3.95	257,699
08 Jul 24	3.95000 +0.00	4.10	3.84	3.95	140,512
05 Jul 24	3.95000 -0.10	4.10	3.92	4.05	47,172
04 Jul 24	4.05000 +0.00	4.20	3.95	4.00	482,580
03 Jul 24	4.05000 -0.20	4.30	4.04	4.25	359,487
02 Jul 24	4.25000 -0.15	4.60	4.20	4.40	132,218
01 Jul 24	4.40000 +0.00	4.70	4.40	4.50	452,559
28 Jun 24	4.40000 +0.00	4.50	4.30	4.40	32,273
27 Jun 24	4.40000 +0.00	4.50	4.33	4.40	131,000
26 Jun 24	4.40000 +0.30	4.50	4.02	4.10	196,183
25 Jun 24	4.10000 +0.40	4.20	3.80	3.80	564,152
24 Jun 24	3.70000 -0.25	4.00	3.50	3.95	250,016
21 Jun 24	3.95000 +0.00	4.00	3.90	3.95	11,813
20 Jun 24	3.95000 +0.00	4.00	3.91	3.95	106,749
19 Jun 24	3.95000 -0.05	4.10	3.90	4.00	141,973
18 Jun 24	4.00000 +0.00	4.10	3.90	4.00	878,306
17 Jun 24	4.00000 +0.00	4.10	3.95	4.00	218,351
14 Jun 24	4.00000 +0.00	4.10	3.90	4.00	115,524
13 Jun 24	4.00000 +0.00	4.10	3.90	4.00	18,183
12 Jun 24	4.00000 -0.10	4.20	3.95	4.10	138,036
11 Jun 24	4.10000 +0.10	4.20	3.92	4.00	567,002
10 Jun 24	4.00000 -0.05	4.10	4.00	4.05	377,676
07 Jun 24	4.05000 -0.10	4.20	4.00	4.15	975,369
06 Jun 24	4.15000 -0.15	4.40	4.10	4.30	403,962
05 Jun 24	4.30000 +0.00	4.40	4.20	4.30	928,384
04 Jun 24	4.30000 +0.00	4.40	4.27	4.30	106,433
03 Jun 24	4.30000 +0.10	4.50	4.17	4.20	578,491
31 May 24	4.20000 -0.30	4.40	4.12	4.40	949,234
30 May 24	4.50000 -0.05	4.60	4.39	4.55	874,925
29 May 24	4.55000 -0.05	4.60	4.50	4.60	330,538
28 May 24	4.60000 +0.00	4.70	4.54	4.60	73,901
24 May 24	4.60000 -0.10	4.90	4.57	4.70	379,615
23 May 24	4.70000 -0.10	4.90	4.50	4.80	499,554
22 May 24	4.80000 -0.05	5.00	4.70	4.85	320,301
21 May 24	4.85000 +0.05	5.20	4.80	4.80	521,464
20 May 24	4.80000 +0.05	5.30	4.66	4.75	944,227
17 May 24	4.75000 -0.10	5.40	4.67	4.85	2,279,092
16 May 24	4.85000 +0.40	5.00	4.41	4.45	1,440,295
15 May 24	4.45000 -0.10	4.70	4.40	4.55	383,874
14 May 24	4.55000 +0.00	4.70	4.40	4.55	486,203
13 May 24	4.55000 -0.10	4.70	4.41	4.65	269,374
10 May 24	4.65000 +0.00	4.90	4.51	4.65	452,161
09 May 24	4.65000 +0.30	4.80	4.27	4.35	489,305
08 May 24	4.35000 +0.05	4.40	4.25	4.30	129,733
07 May 24	4.30000 +0.00	4.50	4.20	4.35	469,419
03 May 24	4.30000 +0.10	4.40	4.10	4.20	397,500
02 May 24	4.20000 +0.10	4.30	4.00	4.10	359,426
01 May 24	4.10000 +0.00	4.20	4.00	4.10	683,228
30 Apr 24	4.10000 +0.15	4.17	3.95	3.95	774,248
29 Apr 24	3.95000 -0.05	4.10	3.83	4.00	558,539
26 Apr 24	4.00000 +0.00	4.10	3.90	4.00	584,722
25 Apr 24	4.00000 +0.00	4.10	3.91	4.00	32,144
24 Apr 24	4.00000 -0.25	4.40	3.80	4.25	1,182,420
23 Apr 24	4.25000 -0.30	4.75	4.00	4.55	2,158,011
22 Apr 24	4.55000 -0.10	4.90	4.30	4.65	821,444
19 Apr 24	4.65000 +0.00	4.90	4.40	4.65	2,217,115
18 Apr 24	4.65000 -0.40	5.40	4.50	5.05	3,249,391
17 Apr 24	5.05000 -0.31	5.60	5.00	5.45	1,110,308
16 Apr 24	5.36000 +0.66	5.53	4.78	4.78	2,478,540
15 Apr 24	4.70000 +0.05	4.80	4.50	4.65	355,848
12 Apr 24	4.65000 +0.10	5.00	4.53	4.55	2,389,384
11 Apr 24	4.55000 +0.07	4.60	4.20	4.40	755,789
10 Apr 24	4.48000 +0.13	4.50	4.19	4.35	1,473,450
09 Apr 24	4.35000 +0.05	4.50	4.20	4.40	308,367
08 Apr 24	4.30000 -0.05	4.60	4.30	4.30	1,442,350
05 Apr 24	4.35000 +0.00	4.90	4.00	4.35	3,155,886
04 Apr 24	4.35000 -0.15	4.60	4.20	4.45	2,486,170
03 Apr 24	4.50000 -0.40	5.00	4.22	4.85	3,790,921
02 Apr 24	4.90000 +0.40	5.80	4.40	4.45	11,230,170
28 Mar 24	4.50000 +1.20	4.70	3.33	3.33	10,836,843
27 Mar 24	3.30000 -0.35	3.57	3.30	3.57	6,037,842
26 Mar 24	3.65000 +0.15	4.40	3.50	3.55	19,908,656
25 Mar 24	3.50000 +1.15	3.50	2.57	2.57	15,208,987
22 Mar 24	2.35000 +0.00	2.40	2.30	2.35	107,811
21 Mar 24	2.35000 +0.00	2.40	2.30	2.35	532,013
20 Mar 24	2.35000 -0.15	2.60	2.30	2.50	770,423
19 Mar 24	2.50000 +0.00	2.60	2.40	2.50	5,710
18 Mar 24	2.50000 +0.00	2.60	2.40	2.50	5,710
15 Mar 24	2.50000 +0.00	2.50	2.50	2.50	354,919
14 Mar 24	2.50000 -0.05	2.70	2.41	2.55	153,723
13 Mar 24	2.55000 -0.05	2.70	2.50	2.60	176,166
12 Mar 24	2.60000 +0.00	2.70	2.50	2.60	142,993
11 Mar 24	2.60000 +0.10	2.70	2.50	2.50	495,351
08 Mar 24	2.50000 +0.00	2.60	2.42	2.50	109,154
07 Mar 24	2.50000 +0.00	2.60	2.41	2.50	197,066
06 Mar 24	2.50000 +0.00	2.60	2.40	2.50	85,844
05 Mar 24	2.50000 +0.20	2.60	2.22	2.30	751,405
04 Mar 24	2.30000 +0.00	2.40	2.20	2.30	77,114
01 Mar 24	2.30000 -0.05	2.50	2.11	2.35	642,509
29 Feb 24	2.35000 -0.15	2.50	2.30	2.50	428,848
28 Feb 24	2.50000 -0.05	2.60	2.50	2.55	270,550
27 Feb 24	2.55000 +0.00	2.60	2.51	2.55	21,680
26 Feb 24	2.55000 +0.00	2.60	2.50	2.55	218,164
23 Feb 24	2.55000 +0.00	2.60	2.51	2.55	1,256,124
22 Feb 24	2.55000 -0.20	2.70	2.50	2.70	581,044
21 Feb 24	2.75000 +0.00	2.80	2.70	2.75	134,965
20 Feb 24	2.75000 -0.15	3.00	2.70	2.90	649,709
19 Feb 24	2.90000 +0.00	3.00	2.80	2.90	151,225
16 Feb 24	2.90000 -0.10	3.20	2.81	3.05	281,354
15 Feb 24	3.00000 -0.90	4.00	2.92	3.90	3,036,351
14 Feb 24	3.90000 +0.00	4.00	3.80	3.85	408,568
13 Feb 24	3.90000 -0.05	4.10	3.81	3.95	111,643
12 Feb 24	3.95000 +0.05	4.10	3.91	3.95	193,233
09 Feb 24	3.90000 +0.00	4.00	3.80	3.90	406,593
08 Feb 24	3.90000 +0.00	4.00	3.83	3.90	32,006
07 Feb 24	3.90000 -0.05	4.10	3.88	3.95	132,571
06 Feb 24	3.95000 +0.00	4.10	3.86	3.95	230,906
05 Feb 24	3.95000 -0.20	4.30	3.92	4.15	159,458
02 Feb 24	4.15000 +0.30	4.30	3.83	3.85	1,282,040
01 Feb 24	3.85000 +0.00	3.90	3.80	3.85	632,522
31 Jan 24	3.85000 -0.10	3.90	3.80	3.85	63,682
30 Jan 24	3.95000 +0.00	4.10	3.82	3.95	283,568
29 Jan 24	3.95000 +0.00	4.10	3.80	3.95	990,078
26 Jan 24	3.95000 -0.30	4.20	3.80	4.05	703,178
25 Jan 24	4.25000 +0.75	4.70	3.60	3.60	1,769,544
24 Jan 24	3.50000 +0.05	3.60	3.30	3.45	349,127
23 Jan 24	3.45000 -0.25	3.80	3.04	3.55	1,792,134
22 Jan 24	3.70000 +0.00	3.80	3.51	3.70	480,558
19 Jan 24	3.70000 +0.00	3.80	3.64	3.70	37,668
18 Jan 24	3.70000 +0.00	3.80	3.60	3.70	70,477
17 Jan 24	3.70000 -0.15	4.00	3.61	3.85	348,978
16 Jan 24	3.85000 -0.05	4.00	3.67	3.90	773,600
15 Jan 24	3.90000 -0.60	4.50	3.82	4.50	1,137,732
12 Jan 24	4.50000 +0.15	4.60	4.20	4.35	1,649,324
11 Jan 24	4.35000 -0.60	5.70	4.26	4.95	4,783,667
10 Jan 24	4.95000 +0.40	5.00	4.45	4.60	1,785,294
09 Jan 24	4.55000 +1.00	5.00	3.62	3.65	6,069,202
08 Jan 24	3.55000 +0.15	3.70	3.36	3.40	1,134,884
05 Jan 24	3.40000 +0.00	3.50	3.33	3.40	1,092,540
04 Jan 24	3.40000 +0.25	3.50	3.21	3.21	2,820,046
03 Jan 24	3.15000 -0.15	3.30	3.03	3.25	392,777
02 Jan 24	3.30000 +0.35	3.35	2.97	2.97	1,632,882
29 Dec 23	2.95000 -0.15	3.20	2.90	3.10	170,317
28 Dec 23	3.10000 -0.25	3.47	3.01	3.35	554,627
27 Dec 23	3.35000 +0.00	3.40	3.30	3.35	72,665
22 Dec 23	3.35000 +0.00	3.40	3.30	3.40	137,040
21 Dec 23	3.35000 -0.05	3.50	3.20	3.40	703,407
20 Dec 23	3.40000 +0.55	3.59	2.79	2.85	2,438,496
19 Dec 23	2.85000 +0.00	2.90	2.70	2.85	1,746
18 Dec 23	2.85000 -0.05	2.90	2.70	2.90	88,610
15 Dec 23	2.90000 +0.00	2.90	2.80	2.90	90,329
14 Dec 23	2.90000 +0.00	2.90	2.80	2.90	105,742
13 Dec 23	2.90000 +0.00	2.93	2.80	2.90	247,477
12 Dec 23	2.90000 +0.05	2.93	2.80	2.85	343
11 Dec 23	2.85000 +0.00	2.90	2.85	2.85	109,175
08 Dec 23	2.85000 -0.10	3.00	2.80	2.95	386,494
07 Dec 23	2.95000 +0.00	3.00	2.90	2.95	414,450
06 Dec 23	2.95000 +0.00	3.00	2.92	2.95	385,074
05 Dec 23	2.95000 -0.05	3.00	2.94	2.94	310,736
04 Dec 23	3.00000 +0.10	3.00	2.84	2.90	776,354
01 Dec 23	2.90000 +0.00	3.00	2.82	2.90	111,560
30 Nov 23	2.90000 +0.00	3.00	2.80	2.90	52,531
29 Nov 23	2.90000 +0.00	2.95	2.82	2.90	170,040
28 Nov 23	2.90000 +0.10	3.00	2.80	2.85	485,788
27 Nov 23	2.80000 +0.00	2.90	2.74	2.80	3,139
24 Nov 23	2.80000 +0.00	2.90	2.71	2.80	45,045
23 Nov 23	2.80000 -0.25	2.93	2.78	2.93	483,843
22 Nov 23	3.05000 +0.00	3.20	2.91	3.05	196,918
21 Nov 23	3.05000 +0.20	3.17	2.78	2.85	183,600
20 Nov 23	2.85000 +0.00	3.00	2.70	2.85	125,692
17 Nov 23	2.85000 +0.00	2.85	2.85	2.85	130,211
16 Nov 23	2.85000 +0.00	3.00	2.85	2.85	60,217
15 Nov 23	2.85000 +0.00	3.00	2.70	2.85	46,589
14 Nov 23	2.85000 +0.00	2.89	2.73	2.85	5,686
13 Nov 23	2.85000 +0.00	2.93	2.70	2.85	104,177
10 Nov 23	2.85000 +0.00	3.00	2.70	2.85	299,294
09 Nov 23	2.85000 -0.05	3.00	2.50	2.75	58,723
08 Nov 23	2.90000 -0.15	3.20	2.86	3.05	260,112
07 Nov 23	3.05000 -0.14	3.20	2.90	3.05	321,380
06 Nov 23	3.19000 +0.39	3.27	2.88	2.88	1,506,562
03 Nov 23	2.80000 +0.10	2.90	2.60	2.70	675,997
02 Nov 23	2.70000 +0.00	2.80	2.48	2.70	449,916
01 Nov 23	2.70000 +0.55	2.85	2.06	2.15	2,341,221
31 Oct 23	2.15000 +0.05	2.30	2.07	2.10	732,042
30 Oct 23	2.10000 +0.05	2.20	1.90	2.05	107,466
27 Oct 23	2.05000 +0.00	2.20	1.90	2.05	79,791
26 Oct 23	2.05000 +0.00	2.20	1.96	2.05	3,343
25 Oct 23	2.05000 +0.00	2.20	2.05	2.05	9
24 Oct 23	2.05000 +0.00	2.20	1.92	2.05	223,825
23 Oct 23	2.05000 +0.00	2.20	1.90	2.05	683,383
20 Oct 23	2.05000 -0.09	2.10	1.90	2.00	433,220
19 Oct 23	2.14000 +0.14	2.14	1.94	2.00	236,102
18 Oct 23	2.00000 +0.00	2.10	1.91	2.00	686,738
17 Oct 23	2.00000 -0.20	2.14	1.90	2.14	1,091,266
16 Oct 23	2.20000 +0.05	2.50	2.20	2.30	131,816
13 Oct 23	2.15000 +0.00	2.20	2.10	2.15	200,593
12 Oct 23	2.15000 +0.05	2.20	2.00	2.10	557,774
11 Oct 23	2.10000 -0.30	2.40	2.00	2.40	1,097,335
10 Oct 23	2.40000 +0.00	2.60	2.28	2.40	173,203
09 Oct 23	2.40000 +0.25	2.54	2.18	2.18	3,427,094
06 Oct 23	2.15000 +0.00	2.20	2.10	2.15	146,310
05 Oct 23	2.15000 +0.00	2.15	2.11	2.15	18,342
04 Oct 23	2.15000 +0.00	2.20	2.10	2.15	190,897
03 Oct 23	2.15000 -0.40	2.60	2.00	2.55	696,865
02 Oct 23	2.55000 +0.00	2.60	2.50	2.55	46,177
29 Sep 23	2.55000 +0.00	2.60	2.50	2.55	50,558
28 Sep 23	2.55000 -0.15	2.80	2.50	2.70	106,533
27 Sep 23	2.70000 -0.05	2.80	2.60	2.75	107,991
26 Sep 23	2.75000 +0.00	2.75	2.72	2.75	46,912
25 Sep 23	2.75000 +0.00	2.78	2.70	2.75	43,471
22 Sep 23	2.75000 +0.05	2.78	2.75	2.75	69,956
21 Sep 23	2.70000 -0.20	3.00	2.50	2.90	1,018,305
20 Sep 23	2.90000 +0.00	3.00	2.82	2.90	5,540
19 Sep 23	2.90000 +0.00	3.00	2.82	2.90	171,800
18 Sep 23	2.90000 +0.00	3.00	2.80	2.90	97,077
15 Sep 23	2.90000 -0.05	3.00	2.80	2.95	626,157
14 Sep 23	2.95000 -0.05	3.10	2.90	3.00	124,595
13 Sep 23	3.00000 -0.05	3.10	2.92	3.05	74,719
12 Sep 23	3.05000 -0.05	3.20	3.00	3.10	4,270
11 Sep 23	3.10000 +0.00	3.20	3.00	3.10	6,902
08 Sep 23	3.10000 +0.00	3.17	3.00	3.10	32,046
07 Sep 23	3.10000 +0.00	3.17	3.00	3.10	169
06 Sep 23	3.10000 +0.00	3.17	3.01	3.10	30,038
05 Sep 23	3.10000 +0.00	3.17	3.01	3.10	176,880
04 Sep 23	3.10000 -0.10	3.20	3.05	3.20	253,933
01 Sep 23	3.20000 -0.05	3.37	3.10	3.25	135,949
31 Aug 23	3.25000 -0.05	3.40	3.10	3.30	297,110
30 Aug 23	3.30000 +0.00	3.30	3.30	3.30	43,790
29 Aug 23	3.30000 -0.10	3.50	3.20	3.40	295,544
25 Aug 23	3.40000 +0.00	3.48	3.31	3.40	2,366
24 Aug 23	3.40000 +0.00	3.50	3.30	3.40	48,924
23 Aug 23	3.40000 +0.00	3.40	3.30	3.40	7,175
22 Aug 23	3.40000 -0.05	3.50	3.40	3.45	219,395
21 Aug 23	3.45000 +0.00	3.46	3.40	3.45	2,005
18 Aug 23	3.45000 +0.00	3.46	3.40	3.45	5,100
17 Aug 23	3.45000 +0.00	3.46	3.40	3.45	67,854
16 Aug 23	3.45000 +0.00	3.49	3.40	3.45	57,591
15 Aug 23	3.45000 +0.00	3.49	3.40	3.45	21,173
14 Aug 23	3.45000 +0.00	3.45	3.40	3.45	64,500
11 Aug 23	3.45000 +0.00	3.50	3.40	3.45	43,182
10 Aug 23	3.45000 +0.00	3.49	3.45	3.45	3
09 Aug 23	3.45000 +0.00	3.49	3.40	3.45	15,005
08 Aug 23	3.45000 +0.10	3.47	3.20	3.35	152,182
07 Aug 23	3.35000 +0.00	3.47	3.21	3.35	9,393
04 Aug 23	3.35000 +0.00	3.35	3.35	3.35	222,978
03 Aug 23	3.35000 +0.00	3.50	3.35	3.35	142
02 Aug 23	3.35000 +0.00	3.35	3.35	3.35	15,819
01 Aug 23	3.35000 +0.00	3.47	3.25	3.35	62,571
31 Jul 23	3.35000 +0.00	3.47	3.20	3.35	400,010
28 Jul 23	3.35000 +0.05	3.35	3.35	3.35	258,662
27 Jul 23	3.30000 +0.10	3.50	3.00	3.20	111,829
26 Jul 23	3.20000 +0.00	3.38	3.10	3.20	12,025
25 Jul 23	3.20000 -0.10	3.38	3.00	3.20	295,365
24 Jul 23	3.30000 -0.05	3.40	3.00	3.35	247,277
21 Jul 23	3.35000 +0.00	3.38	3.21	3.35	187,432
20 Jul 23	3.35000 +0.00	3.38	3.35	3.35	5
19 Jul 23	3.35000 +0.15	3.40	3.07	3.20	126,295
18 Jul 23	3.20000 +0.00	3.27	3.02	3.20	72,415
17 Jul 23	3.20000 +0.10	3.29	3.00	3.10	133,488
14 Jul 23	3.10000 +0.05	3.18	3.00	3.05	678,913
13 Jul 23	3.05000 -0.05	3.20	3.00	3.10	610,857
12 Jul 23	3.10000 +0.00	3.20	3.00	3.10	141,261
11 Jul 23	3.10000 +0.00	3.18	3.01	3.10	1,340
10 Jul 23	3.10000 +0.00	3.18	3.00	3.10	75,924
07 Jul 23	3.10000 -0.15	3.34	2.85	3.25	561,817
06 Jul 23	3.25000 +0.00	3.50	3.00	3.25	68,220
05 Jul 23	3.25000 +0.00	3.50	3.15	3.25	191,366
04 Jul 23	3.25000 -0.15	3.50	3.00	3.45	115,816
03 Jul 23	3.40000 -0.05	3.47	3.30	3.45	266,835
30 Jun 23	3.45000 +0.00	3.60	3.30	3.45	259,179
29 Jun 23	3.45000 +0.00	3.47	3.30	3.45	15,930
28 Jun 23	3.45000 -0.10	3.60	3.16	3.55	670,786
27 Jun 23	3.55000 -0.20	3.60	3.37	3.60	153,199
26 Jun 23	3.75000 +0.00	3.75	3.50	3.75	50,004
23 Jun 23	3.75000 +0.00	4.00	3.51	3.75	80,668
22 Jun 23	3.75000 +0.00	3.75	3.50	3.75	30,013
21 Jun 23	3.75000 +0.00	3.79	3.50	3.75	2,202
20 Jun 23	3.75000 -0.05	3.79	3.50	3.79	174,671
19 Jun 23	3.80000 +0.00	4.00	3.62	3.80	152,360
16 Jun 23	3.80000 +0.00	4.00	3.60	3.80	36,947
15 Jun 23	3.80000 +0.00	3.89	3.62	3.80	39,203
14 Jun 23	3.80000 +0.00	4.00	3.60	3.80	168,078
13 Jun 23	3.80000 +0.00	3.94	3.62	3.80	676
12 Jun 23	3.80000 +0.00	4.00	3.65	3.65	294,028
09 Jun 23	3.80000 +0.00	3.98	3.62	3.98	117,622
08 Jun 23	3.80000 +0.00	3.90	3.65	3.80	149,052
07 Jun 23	3.80000 +0.05	4.00	3.60	3.75	64,069
06 Jun 23	3.75000 -0.10	4.00	3.66	3.75	195,145
05 Jun 23	3.85000 -0.05	4.20	3.50	3.90	4,164
02 Jun 23	3.90000 +0.00	4.00	3.50	4.00	679,849
01 Jun 23	3.90000 -0.20	4.30	3.50	4.10	721,297
31 May 23	4.10000 -0.10	4.30	4.03	4.20	461,941
30 May 23	4.20000 -0.05	4.40	4.10	4.25	321,843
26 May 23	4.25000 +0.00	4.25	4.10	4.25	50,298
25 May 23	4.25000 -0.10	4.50	4.11	4.35	342,200
24 May 23	4.35000 -0.20	4.59	4.20	4.55	274,568
23 May 23	4.55000 +0.00	4.62	4.30	4.55	431,296
22 May 23	4.55000 -0.10	4.80	4.47	4.65	195,498
19 May 23	4.65000 +0.00	4.80	4.50	4.65	39,024
18 May 23	4.65000 +0.00	4.80	4.50	4.65	180,859
17 May 23	4.65000 +0.20	4.80	4.24	4.25	765,478
16 May 23	4.45000 -0.25	5.00	4.15	4.70	477,697
15 May 23	4.70000 +0.00	4.83	4.41	4.70	304,142
12 May 23	4.70000 +0.00	4.97	4.40	4.70	424,228
11 May 23	4.70000 -0.40	5.00	4.25	5.00	1,526,647
10 May 23	5.10000 +0.30	5.20	4.60	4.80	534,149
09 May 23	4.80000 +0.10	4.90	4.50	4.70	395,954
05 May 23	4.70000 -0.20	5.28	4.50	5.00	1,838,251
04 May 23	4.90000 -1.90	6.00	4.00	6.00	6,074,234
03 May 23	6.80000 +0.05	7.00	6.65	6.75	21,598
02 May 23	6.75000 -0.30	6.95	6.50	6.95	98,723
28 Apr 23	7.05000 -0.10	7.50	6.66	7.20	113,634
27 Apr 23	7.15000 -0.15	7.22	6.80	7.22	440,943
26 Apr 23	7.30000 -0.15	7.73	7.12	7.45	56,031
25 Apr 23	7.45000 +0.00	7.80	7.12	7.45	78,255
24 Apr 23	7.45000 +0.35	7.45	7.07	7.10	234,831
21 Apr 23	7.10000 +0.00	7.20	7.09	7.10	104,148
20 Apr 23	7.10000 -0.25	7.47	7.00	7.35	1,020,248
19 Apr 23	7.35000 -0.25	7.69	7.19	7.60	276,874
18 Apr 23	7.60000 -0.15	7.89	7.50	7.75	329,044
17 Apr 23	7.75000 -0.25	8.18	7.50	8.00	340,974
14 Apr 23	8.00000 -0.25	8.50	8.00	8.25	337,904
13 Apr 23	8.25000 +0.00	8.50	8.02	8.25	188,380
12 Apr 23	8.25000 +0.00	8.50	8.00	8.15	108,389
11 Apr 23	8.25000 -0.25	8.49	8.02	8.40	62,961
06 Apr 23	8.50000 +0.70	8.50	7.80	7.80	967,748
05 Apr 23	7.80000 +0.55	8.00	7.25	7.25	199,122
04 Apr 23	7.25000 +0.00	7.70	7.00	7.25	244,704
03 Apr 23	7.25000 -0.15	7.70	7.10	7.40	461,955
31 Mar 23	7.40000 -0.65	8.15	7.40	8.05	310,648
30 Mar 23	8.05000 +0.00	8.50	7.88	8.05	50,713
29 Mar 23	8.05000 -0.20	8.35	7.84	8.25	106,166
28 Mar 23	8.25000 +0.00	8.50	8.00	8.25	179,904
27 Mar 23	8.25000 +0.00	8.50	8.00	8.25	48,675
24 Mar 23	8.25000 -0.05	8.80	8.04	8.50	390,853
23 Mar 23	8.30000 +0.00	8.60	8.27	8.30	218,942
22 Mar 23	8.30000 +0.60	8.60	7.66	7.80	708,408
21 Mar 23	7.70000 +0.40	7.88	7.20	7.30	616,289
20 Mar 23	7.30000 +0.00	7.59	7.00	7.30	182,335
17 Mar 23	7.30000 +0.10	7.40	7.13	7.20	242,351
16 Mar 23	7.20000 +0.00	7.40	7.05	7.20	8,000
15 Mar 23	7.20000 -0.40	7.64	7.00	7.60	174,076
14 Mar 23	7.60000 +0.00	7.60	7.52	7.60	20,000
13 Mar 23	7.60000 +0.00	7.64	7.17	7.60	127,918
10 Mar 23	7.60000 +0.00	7.64	7.20	7.64	92,527
09 Mar 23	7.60000 +0.25	7.65	7.20	7.35	109,376
08 Mar 23	7.35000 +0.05	7.42	7.07	7.40	273,202
07 Mar 23	7.30000 -0.45	7.67	7.25	7.67	489,075
06 Mar 23	7.75000 -0.20	7.97	7.50	7.95	327,581
03 Mar 23	7.95000 -0.65	8.69	7.70	8.60	976,487
02 Mar 23	8.60000 -0.80	10.50	8.06	9.85	2,492,131
01 Mar 23	9.40000 +0.65	10.50	8.98	8.98	731,194
28 Feb 23	8.75000 -0.50	9.00	8.60	8.75	403,510
27 Feb 23	9.25000 +1.40	10.00	7.72	7.85	1,514,470
24 Feb 23	7.85000 +0.35	8.00	7.20	7.50	365,225
23 Feb 23	7.50000 +0.05	7.80	7.23	7.45	10,089
22 Feb 23	7.45000 -0.35	7.90	7.16	7.45	43,492
21 Feb 23	7.80000 +0.40	7.90	7.33	7.40	276,096
20 Feb 23	7.40000 +0.15	7.65	7.03	7.25	476,983
17 Feb 23	7.25000 +0.00	7.50	7.08	7.25	107,926
16 Feb 23	7.25000 -0.15	7.54	7.00	7.30	337,034
15 Feb 23	7.40000 -0.25	7.80	7.00	7.65	180,089
14 Feb 23	7.65000 +0.00	7.96	7.51	7.65	112,672
13 Feb 23	7.65000 +0.00	7.80	7.50	7.65	30,140
10 Feb 23	7.65000 -0.25	7.82	7.12	7.82	619,499
09 Feb 23	7.90000 -0.05	8.05	7.80	7.95	131,641
08 Feb 23	7.95000 +0.05	8.16	7.59	8.00	159,350
07 Feb 23	7.90000 -0.35	8.19	7.81	8.19	606,488
06 Feb 23	8.25000 +0.00	8.45	7.82	8.25	184,985
03 Feb 23	8.25000 +0.10	8.50	7.88	8.15	109,471
02 Feb 23	8.15000 -0.10	8.50	7.80	8.25	179,080
01 Feb 23	8.25000 +0.00	8.45	7.80	8.25	82,639
31 Jan 23	8.25000 -0.30	8.52	7.70	8.52	275,648
30 Jan 23	8.55000 +0.30	8.80	8.30	8.40	179,776
27 Jan 23	8.25000 +0.00	8.32	8.00	8.25	287,902
26 Jan 23	8.25000 -0.10	8.50	8.20	8.35	188,936
25 Jan 23	8.35000 -0.25	9.00	8.20	8.60	505,140
24 Jan 23	8.60000 +0.00	9.00	8.20	8.60	223,877
23 Jan 23	8.60000 -0.15	9.00	8.30	8.75	387,944
20 Jan 23	8.75000 +0.15	9.00	8.38	8.60	225,623
19 Jan 23	8.60000 -0.35	9.20	8.06	8.95	393,369
18 Jan 23	8.95000 +0.10	9.04	8.60	8.75	126,136
17 Jan 23	8.85000 +0.05	10.19	8.58	9.50	797,153
16 Jan 23	8.80000 -0.45	9.33	8.60	9.25	246,467
13 Jan 23	9.25000 +0.05	9.59	9.10	9.20	293,767
12 Jan 23	9.20000 +0.25	9.42	8.70	8.85	490,686
11 Jan 23	8.95000 +0.65	9.50	8.13	8.30	1,192,076
10 Jan 23	8.30000 +0.20	8.59	8.13	8.13	140,744
09 Jan 23	8.10000 +0.15	8.49	7.70	7.95	179,010
06 Jan 23	7.95000 -0.05	8.19	7.70	7.95	48,707
05 Jan 23	8.00000 -0.50	8.70	7.50	8.40	1,179,482
04 Jan 23	8.50000 +1.25	9.00	7.22	7.25	1,550,561
03 Jan 23	7.25000 +0.00	7.50	7.00	7.25	420,311
30 Dec 22	7.25000 -0.25	7.50	7.10	7.40	143,549
29 Dec 22	7.50000 +0.10	7.80	7.05	7.40	191,208
28 Dec 22	7.40000 -0.10	7.80	7.00	7.50	250,737
23 Dec 22	7.50000 +0.50	7.50	7.50	7.50	292,093
22 Dec 22	7.00000 -0.25	7.50	6.81	7.25	189,649
21 Dec 22	7.25000 +0.65	7.71	6.62	6.75	474,387
20 Dec 22	6.60000 +0.85	6.95	5.62	5.75	981,748
19 Dec 22	5.75000 -0.20	6.04	5.50	5.95	334,347
16 Dec 22	5.95000 -0.15	6.25	5.77	6.10	377,982
15 Dec 22	6.10000 -0.35	6.45	6.00	6.45	383,207
14 Dec 22	6.45000 +0.00	6.50	6.41	6.45	147,957
13 Dec 22	6.45000 -0.30	7.00	6.00	6.75	1,343,430
12 Dec 22	6.75000 -0.25	7.00	6.61	7.00	535,287
09 Dec 22	7.00000 -0.10	7.10	6.97	7.10	217,041
08 Dec 22	7.10000 -0.28	7.40	7.02	7.20	491,692
07 Dec 22	7.38000 +0.28	7.50	6.50	7.10	896,410
06 Dec 22	7.10000 -0.45	7.50	7.01	7.50	1,818,892
05 Dec 22	7.55000 -0.70	8.27	6.89	8.25	4,208,330
02 Dec 22	8.25000 -4.50	10.00	7.28	10.00	7,475,738
01 Dec 22	12.75000 -0.25	13.50	12.61	13.00	337,143
30 Nov 22	13.00000 +1.25	13.50	11.89	11.89	1,285,530
29 Nov 22	11.75000 +0.50	11.97	11.00	11.25	638,479
28 Nov 22	11.25000 +0.00	11.50	11.00	11.25	514,105
25 Nov 22	11.25000 +1.50	11.82	9.70	9.75	2,799,795
24 Nov 22	9.75000 +0.25	9.88	9.06	9.50	453,111
23 Nov 22	9.50000 +0.00	9.63	9.00	9.50	139,014
22 Nov 22	9.50000 -0.25	9.81	9.27	9.75	105,085
21 Nov 22	9.75000 +0.00	9.85	9.50	9.75	294,937
18 Nov 22	9.75000 +0.00	10.00	9.50	9.75	362,685
17 Nov 22	9.75000 +0.00	9.89	9.51	9.75	403,932
16 Nov 22	9.75000 -0.35	10.08	9.50	10.08	294,468
15 Nov 22	10.10000 -0.40	10.30	9.70	10.30	162,988
14 Nov 22	10.50000 +0.00	10.50	10.00	10.50	254,435
11 Nov 22	10.50000 +0.25	10.50	10.00	10.50	209,167
10 Nov 22	10.25000 +0.00	10.50	10.00	10.25	135,254
09 Nov 22	10.25000 -0.25	10.63	10.00	10.50	144,294
14 Oct 22	10.50000 +0.25	10.50	9.63	10.25	302,875
13 Oct 22	10.25000 -0.50	10.70	9.86	10.70	773,162
12 Oct 22	10.75000 +0.00	10.90	10.50	10.75	142,204
11 Oct 22	10.75000 +0.00	10.98	10.52	10.75	86,601
10 Oct 22	10.75000 -0.25	11.03	10.74	11.00	160,729
07 Oct 22	11.00000 -0.25	11.20	10.56	11.20	777,847
06 Oct 22	11.25000 -0.50	11.95	11.11	11.75	139,574
05 Oct 22	11.75000 -0.25	12.30	11.52	12.00	87,635
04 Oct 22	12.00000 +0.86	12.50	10.84	11.00	733,380
03 Oct 22	11.14000 -0.36	12.00	10.71	11.50	260,065
30 Sep 22	11.50000 +0.25	11.95	11.05	11.25	594,316
29 Sep 22	11.25000 -0.50	12.38	11.00	12.25	342,670
28 Sep 22	11.75000 +0.25	12.00	11.00	11.50	815,311
27 Sep 22	11.50000 -0.50	12.00	11.27	12.00	355,016
26 Sep 22	12.00000 -1.05	13.20	11.66	13.05	882,698
23 Sep 22	13.05000 +0.05	13.24	12.50	13.00	271,181
22 Sep 22	13.00000 -0.25	13.50	12.50	13.25	193,187
21 Sep 22	13.25000 -0.75	14.08	13.06	14.00	638,985
20 Sep 22	14.00000 +0.75	14.80	13.00	13.25	763,578
16 Sep 22	13.25000 +0.00	13.50	13.00	13.25	323,649
15 Sep 22	13.25000 +0.00	13.50	12.69	13.25	734,658
14 Sep 22	13.25000 -0.90	14.30	13.02	13.70	1,130,615
13 Sep 22	14.15000 +0.40	14.75	13.63	13.75	1,059,075
12 Sep 22	13.75000 -0.75	14.45	13.19	14.45	1,502,323
09 Sep 22	14.50000 +0.75	17.16	13.57	14.50	4,954,194
08 Sep 22	13.75000 -0.35	15.00	12.85	13.85	4,997,319
07 Sep 22	14.10000 -3.05	19.00	13.85	17.90	10,752,544
06 Sep 22	17.15000 +5.15	19.00	12.00	12.75	16,428,109
05 Sep 22	12.00000 -0.40	13.50	11.50	12.25	1,918,506
02 Sep 22	12.40000 -0.75	13.49	12.00	13.15	913,053
01 Sep 22	13.15000 -0.65	14.45	13.09	13.75	900,981
31 Aug 22	13.80000 +0.50	14.45	13.14	13.25	1,286,372
30 Aug 22	13.30000 -0.20	14.50	13.00	13.85	1,684,663
26 Aug 22	13.50000 +1.75	13.90	11.50	11.75	1,987,574
25 Aug 22	11.75000 +0.00	12.00	11.19	11.75	1,180,502
24 Aug 22	11.75000 +0.25	12.00	10.72	11.50	1,013,647
23 Aug 22	11.50000 +0.75	12.22	10.50	10.75	1,771,398
22 Aug 22	10.75000 +1.00	11.50	10.00	10.00	2,843,011
19 Aug 22	9.75000 +1.50	10.50	8.06	8.25	2,021,141
18 Aug 22	8.25000 -0.25	8.73	7.78	8.50	648,708
17 Aug 22	8.50000 +1.25	8.88	7.16	7.25	1,713,967
16 Aug 22	7.25000 -0.25	7.40	7.13	7.25	35,879
15 Aug 22	7.50000 -0.03	7.57	7.03	7.53	395,687
12 Aug 22	7.52500 -0.10	7.70	7.26	7.63	266,586
11 Aug 22	7.62500 -0.13	7.73	7.51	7.73	23,151
10 Aug 22	7.75000 +0.00	8.00	7.55	7.75	140,375
09 Aug 22	7.75000 +0.00	7.89	7.61	7.75	87,110
08 Aug 22	7.75000 +0.00	8.00	7.69	7.75	4,799
05 Aug 22	7.75000 +0.00	7.93	7.60	7.75	57,997
04 Aug 22	7.75000 +0.00	7.95	7.56	7.75	114,986
03 Aug 22	7.75000 -0.20	7.95	7.55	7.75	12,767
02 Aug 22	7.95000 +0.20	7.95	7.88	7.88	26,328
01 Aug 22	7.75000 +0.00	7.88	7.55	7.55	53,508
29 Jul 22	7.75000 +0.00	7.90	7.68	7.75	302,199
28 Jul 22	7.75000 +0.00	8.00	7.51	7.75	94,349
27 Jul 22	7.75000 +0.00	7.97	7.62	7.75	91,471
26 Jul 22	7.75000 -0.13	8.18	7.75	7.88	119,933
25 Jul 22	7.87500 +0.13	7.98	7.80	7.80	68,345
22 Jul 22	7.75000 -0.13	8.18	7.60	7.88	309,495
21 Jul 22	7.87500 +0.00	8.22	7.75	7.88	130,880
20 Jul 22	7.87500 +0.00	8.23	7.77	7.88	827
19 Jul 22	7.87500 +0.00	8.23	7.88	7.88	152
18 Jul 22	7.87500 +0.13	8.23	7.88	7.88	55
15 Jul 22	7.75000 +0.00	7.99	7.75	7.75	40,195
14 Jul 22	7.75000 +0.00	7.98	7.68	7.75	18,050
13 Jul 22	7.75000 +0.13	7.99	7.61	7.63	120,717
12 Jul 22	7.62500 +0.00	7.75	7.50	7.63	68,176
11 Jul 22	7.62500 +0.00	7.74	7.57	7.63	8,820
08 Jul 22	7.62500 +0.00	7.74	7.56	7.63	88,088
07 Jul 22	7.62500 +0.00	7.74	7.53	7.63	250,139
06 Jul 22	7.62500 +0.03	7.74	7.50	7.63	14,386
05 Jul 22	7.60000 -0.03	7.74	7.60	7.63	254,871
04 Jul 22	7.62500 -0.13	7.90	7.58	7.75	17,858
01 Jul 22	7.75000 +0.00	8.00	7.50	7.75	371,780
30 Jun 22	7.75000 -0.13	8.00	7.60	7.88	190,844
29 Jun 22	7.87500 -0.38	8.19	7.57	8.19	399,847
28 Jun 22	8.25000 +0.25	8.95	8.00	8.50	88,424
27 Jun 22	8.00000 -1.00	8.50	7.75	8.50	1,579,082
24 Jun 22	9.00000 -0.25	9.20	8.60	9.20	65,775
23 Jun 22	9.25000 +0.50	9.30	8.58	8.75	325,081
22 Jun 22	8.75000 +0.13	8.86	8.56	8.63	278,514
21 Jun 22	8.62500 -0.13	8.85	8.50	8.75	434,233
20 Jun 22	8.75000 -0.50	9.10	8.55	9.10	617,989
17 Jun 22	9.25000 +0.00	9.25	9.02	9.25	43,698
16 Jun 22	9.25000 +0.00	9.37	9.02	9.25	54,348
15 Jun 22	9.25000 -0.13	9.47	9.00	9.38	157,834
14 Jun 22	9.37500 +0.00	9.75	9.00	9.38	179,972
13 Jun 22	9.37500 -0.88	10.28	9.06	10.25	291,110
10 Jun 22	10.25000 -0.35	10.51	10.06	10.51	202,090
09 Jun 22	10.60000 +0.10	10.68	10.20	10.60	103,093
08 Jun 22	10.50000 +0.15	10.89	10.26	10.50	84,306
07 Jun 22	10.35000 +0.10	10.70	10.00	10.25	158,920
06 Jun 22	10.25000 +0.50	10.48	9.59	9.75	424,187
01 Jun 22	9.75000 +0.25	10.00	9.50	9.50	310,398
31 May 22	9.50000 +0.00	9.83	9.31	9.50	85,658
30 May 22	9.50000 +0.00	9.88	9.26	9.50	92,420
27 May 22	9.50000 +0.00	9.78	9.26	9.50	30,356
26 May 22	9.50000 +0.00	9.80	9.20	9.50	71,124
25 May 22	9.50000 -0.10	9.63	9.25	9.50	63,070
24 May 22	9.60000 +0.10	9.65	9.05	9.50	176,971
23 May 22	9.50000 -0.05	9.60	9.40	9.50	94,896
20 May 22	9.55000 +0.05	9.70	9.40	9.50	165,111
19 May 22	9.50000 -0.10	9.65	9.21	9.60	461,926
18 May 22	9.60000 +0.00	9.94	9.45	9.60	121,791
17 May 22	9.60000 +0.00	9.76	9.60	9.60	24,804
16 May 22	9.60000 +0.10	10.00	9.33	9.33	271,587
13 May 22	9.50000 -0.25	10.00	9.00	9.50	104,947
12 May 22	9.75000 -0.20	9.98	9.50	9.95	520,688
11 May 22	9.95000 -0.05	10.34	9.50	10.00	387,212
10 May 22	10.00000 -1.00	10.80	9.60	10.75	485,686
09 May 22	11.00000 -0.25	11.50	10.50	11.25	121,672
06 May 22	11.25000 +0.00	11.48	11.02	11.25	263,035
05 May 22	11.25000 +0.00	11.48	11.00	11.25	379,698
04 May 22	11.25000 -0.50	11.64	11.11	11.60	791,856
03 May 22	11.75000 +0.00	12.40	11.50	12.25	1,073,202
29 Apr 22	11.75000 +1.25	12.30	10.50	10.50	1,995,865
28 Apr 22	10.50000 +0.38	10.98	9.50	10.13	678,247
27 Apr 22	10.12500 +0.25	10.13	9.75	9.88	222,294
26 Apr 22	9.87500 -0.38	10.48	9.76	10.25	588,578
25 Apr 22	10.25000 +0.17	10.98	9.80	10.10	1,058,729
22 Apr 22	10.08000 +0.38	10.20	9.70	10.10	161,308
21 Apr 22	9.70000 -0.40	10.25	9.70	10.10	295,155
20 Apr 22	10.10000 -0.90	10.95	9.74	10.95	570,201
19 Apr 22	11.00000 +0.00	11.40	10.50	11.00	428,130
14 Apr 22	11.00000 +0.75	12.25	10.29	10.29	4,258,015
13 Apr 22	10.25000 +1.13	10.48	9.06	9.13	1,593,118
12 Apr 22	9.12500 +0.10	9.20	8.81	9.02	810,732
11 Apr 22	9.02500 +0.05	9.18	8.50	8.98	1,013,151
08 Apr 22	8.97500 +0.03	9.25	8.51	9.13	491,454
07 Apr 22	8.95000 +0.15	9.11	8.50	8.80	1,404,688
06 Apr 22	8.80000 -0.05	9.00	8.53	8.85	657,041
05 Apr 22	8.85000 -0.15	8.99	8.72	8.99	467,534
04 Apr 22	9.00000 -0.10	9.30	8.55	8.90	341,942
01 Apr 22	9.10000 +0.00	9.18	8.85	9.10	205,462
31 Mar 22	9.10000 -0.10	9.34	8.85	9.20	858,278
30 Mar 22	9.20000 +0.00	9.58	9.05	9.30	328,120
29 Mar 22	9.20000 -0.65	9.85	9.05	9.85	1,008,879
28 Mar 22	9.85000 +0.35	9.94	9.35	9.50	205,742
25 Mar 22	9.50000 -0.25	9.87	9.10	9.75	276,740
24 Mar 22	9.75000 -0.25	10.70	9.60	10.38	654,185
23 Mar 22	10.00000 +0.25	10.00	10.00	10.00	335,372
22 Mar 22	9.75000 +0.00	9.94	9.50	9.75	516,264
21 Mar 22	9.75000 -0.01	10.45	9.65	9.88	396,101
18 Mar 22	9.76000 -0.25	9.76	9.76	9.76	902,945
17 Mar 22	10.01000 -0.04	10.44	9.60	10.05	438,420
16 Mar 22	10.05000 +0.16	10.05	10.05	10.05	225,020
15 Mar 22	9.88500 +0.00	10.23	9.81	9.89	286,459
14 Mar 22	9.88500 -0.36	10.25	9.60	10.25	761,826
11 Mar 22	10.25000 +0.13	10.48	9.90	10.13	903,355
10 Mar 22	10.12500 -0.63	10.68	9.97	10.38	990,494
09 Mar 22	10.75000 -1.00	11.92	10.25	11.75	2,191,370
08 Mar 22	11.75000 -1.38	14.22	11.56	13.75	1,960,637
07 Mar 22	13.12500 +0.13	13.63	12.61	13.50	592,531
04 Mar 22	13.00000 +0.50	13.50	12.21	12.50	619,641
03 Mar 22	12.50000 -1.13	13.70	12.21	13.63	755,745
02 Mar 22	13.62500 +0.38	13.95	13.27	13.27	438,939
01 Mar 22	13.25000 +0.32	14.00	12.75	12.93	1,024,093
28 Feb 22	12.92500 +0.00	13.23	12.63	12.93	214,506
25 Feb 22	12.92500 -0.45	14.00	12.60	13.30	728,112
24 Feb 22	13.37500 -0.13	14.00	12.63	13.25	579,502
23 Feb 22	13.50000 +1.00	13.97	12.63	12.63	752,578
22 Feb 22	12.50000 -0.50	13.14	12.10	13.13	330,813
21 Feb 22	13.00000 +0.00	13.28	12.52	13.00	180,631
18 Feb 22	13.00000 +1.00	13.47	11.77	12.00	1,590,753
17 Feb 22	12.00000 -0.88	12.98	11.75	12.75	891,871
16 Feb 22	12.87500 +1.38	12.90	11.16	11.50	1,945,192
15 Feb 22	11.50000 +0.25	12.75	11.25	12.75	218,648
14 Feb 22	11.25000 -0.50	11.61	11.06	11.61	495,130
11 Feb 22	11.75000 +0.00	11.98	11.35	11.75	206,357
10 Feb 22	11.75000 -0.38	12.50	11.35	12.13	369,712
09 Feb 22	12.12500 -0.38	12.60	11.75	12.50	300,437
08 Feb 22	12.50000 +0.90	12.70	11.25	11.63	619,453
07 Feb 22	11.59500 +0.00	11.60	11.25	11.60	128,002
04 Feb 22	11.59500 -0.03	11.60	11.26	11.60	168,040
03 Feb 22	11.62500 -0.13	12.00	11.25	11.98	350,746
02 Feb 22	11.75000 +0.00	12.00	11.72	11.75	197,545
01 Feb 22	11.75000 -0.50	12.47	11.60	12.47	691,908
31 Jan 22	12.25000 -0.25	12.75	12.10	12.50	452,039
28 Jan 22	12.50000 +1.00	12.94	11.27	11.50	1,139,930
27 Jan 22	11.50000 +0.00	11.58	11.25	11.38	579,960
26 Jan 22	11.50000 -0.25	11.70	11.25	11.63	346,457
25 Jan 22	11.75000 +0.50	11.90	11.03	11.11	721,269
24 Jan 22	11.25000 -1.00	12.30	11.00	12.30	958,885
21 Jan 22	12.25000 +0.00	12.50	12.05	12.26	211,919
20 Jan 22	12.25000 -0.25	12.64	12.00	12.64	670,941
19 Jan 22	12.50000 -0.25	13.00	12.00	12.92	330,621
18 Jan 22	12.75000 +0.00	13.14	12.00	12.52	1,825,926
17 Jan 22	12.75000 -0.63	13.25	12.10	13.13	755,646
14 Jan 22	13.37500 -0.13	15.47	13.20	14.75	1,295,579
13 Jan 22	13.50000 -0.50	14.50	13.26	14.00	1,643,620
12 Jan 22	14.00000 -0.88	15.13	13.20	14.77	1,972,287
11 Jan 22	14.87500 -1.13	16.11	14.66	16.11	2,008,467
10 Jan 22	16.00000 +1.38	17.00	14.81	14.84	2,088,146
07 Jan 22	14.62500 +1.63	14.99	13.35	13.35	1,416,490
06 Jan 22	13.00000 -1.00	14.00	12.50	13.50	739,202
05 Jan 22	14.00000 +0.00	14.30	13.50	13.90	266,168
04 Jan 22	14.00000 -0.55	14.50	13.50	14.15	618,815
31 Dec 21	14.55000 +0.18	14.75	14.00	14.38	401,480
30 Dec 21	14.37500 -0.13	14.75	14.00	14.50	296,548
29 Dec 21	14.50000 +1.75	15.00	12.50	12.75	2,641,531
24 Dec 21	12.75000 -0.13	14.00	12.20	12.88	757,847
23 Dec 21	12.87500 +2.63	13.00	10.38	10.38	2,269,700
22 Dec 21	10.25000 +0.05	10.78	10.24	10.24	388,069
21 Dec 21	10.20000 +0.32	10.20	9.63	9.88	930,683
20 Dec 21	9.87500 -0.38	10.15	9.53	10.15	881,009
17 Dec 21	10.25000 -0.13	10.27	10.00	10.27	280,943
16 Dec 21	10.37500 -0.38	10.72	10.25	10.72	504,811
15 Dec 21	10.75000 -0.25	11.20	10.55	11.00	240,553
14 Dec 21	11.00000 +0.13	11.40	10.50	10.88	99,370
13 Dec 21	10.87500 +0.13	11.25	10.50	10.75	173,776
10 Dec 21	10.75000 +0.05	10.95	10.50	10.75	423,514
09 Dec 21	10.70000 +0.07	10.70	10.40	10.63	372,113
08 Dec 21	10.62500 -0.38	11.00	10.55	10.88	654,373
07 Dec 21	11.00000 -0.25	11.40	11.00	11.25	155,680
06 Dec 21	11.25000 -0.38	11.57	10.86	11.57	542,003
03 Dec 21	11.62500 -0.88	12.60	11.50	12.50	898,227
02 Dec 21	12.50000 +1.13	12.97	11.51	11.63	749,900
01 Dec 21	11.37500 +0.00	11.70	11.00	11.38	439,956
30 Nov 21	11.37500 +0.25	11.56	10.85	11.25	496,981
29 Nov 21	11.12500 -0.13	11.50	10.75	11.25	788,294
26 Nov 21	11.25000 -0.25	11.48	10.85	11.38	631,854
25 Nov 21	11.50000 -0.13	11.75	11.27	11.63	329,805
24 Nov 21	11.62500 +0.00	11.88	11.50	11.75	253,004
23 Nov 21	11.62500 -0.13	12.00	11.50	11.75	585,875
22 Nov 21	11.75000 -0.50	12.47	11.50	12.25	677,592
19 Nov 21	12.25000 -0.25	12.80	12.00	12.50	531,258
18 Nov 21	12.50000 -0.50	13.00	12.10	13.00	411,824
17 Nov 21	13.00000 -0.13	13.30	12.75	13.13	356,962
16 Nov 21	13.12500 +0.13	13.22	12.75	13.00	592,762
15 Nov 21	13.00000 +0.13	13.25	12.50	12.88	610,067
12 Nov 21	12.87500 +0.88	13.50	12.25	12.50	772,226
11 Nov 21	12.00000 -0.75	13.00	12.00	12.75	1,937,173
10 Nov 21	12.75000 -0.50	13.50	12.50	13.25	960,539
09 Nov 21	13.25000 -1.65	14.50	11.66	14.13	4,051,642
08 Nov 21	14.90000 +0.40	15.00	14.00	14.75	521,904
05 Nov 21	14.50000 -0.25	15.00	14.00	14.75	301,690
04 Nov 21	14.75000 -0.10	15.00	14.50	14.75	339,115
03 Nov 21	14.85000 +0.10	14.93	14.55	14.75	83,193
02 Nov 21	14.75000 -0.25	15.00	14.50	15.00	330,815
01 Nov 21	15.00000 -0.25	15.39	14.75	15.25	480,161
29 Oct 21	15.25000 -0.13	15.39	15.00	15.25	309,911
28 Oct 21	15.37500 -0.13	15.58	15.25	15.50	157,616
27 Oct 21	15.50000 -0.38	16.11	15.13	15.88	600,881
26 Oct 21	15.87500 +0.38	16.25	15.42	15.50	843,498
25 Oct 21	15.50000 +0.63	15.89	14.50	14.88	545,573
22 Oct 21	14.87500 -0.25	15.24	14.75	15.13	956,617
21 Oct 21	15.12500 +0.00	15.30	14.75	15.25	300,312
20 Oct 21	15.12500 -0.13	15.24	15.02	15.24	131,897
19 Oct 21	15.25000 +0.00	15.50	15.01	15.25	307,706
18 Oct 21	15.25000 +0.25	15.40	14.85	15.00	473,699
15 Oct 21	15.00000 -0.38	15.80	14.80	15.80	720,860
14 Oct 21	15.37500 +0.25	15.50	14.70	15.13	832,123
13 Oct 21	15.12500 +0.00	15.44	14.82	15.13	408,682
12 Oct 21	15.12500 -0.13	15.48	14.75	15.25	1,016,221
11 Oct 21	15.25000 +0.00	15.48	15.05	15.25	514,024
08 Oct 21	15.25000 +0.25	15.50	14.70	15.13	935,046
07 Oct 21	15.00000 -0.13	15.50	14.80	15.13	1,033,284
06 Oct 21	15.12500 -0.63	16.00	15.00	15.75	1,551,305
05 Oct 21	15.75000 -0.88	16.52	15.61	16.52	455,717
04 Oct 21	16.62500 +0.00	16.80	16.25	16.63	330,914
01 Oct 21	16.62500 -0.38	16.85	16.02	16.85	711,387
30 Sep 21	17.00000 +1.38	17.50	15.60	15.63	1,239,709
29 Sep 21	15.62500 -0.13	16.10	15.50	16.00	586,255
28 Sep 21	15.75000 -0.50	16.50	15.50	16.25	912,835
27 Sep 21	16.25000 +0.00	16.75	16.06	16.38	377,455
24 Sep 21	16.25000 -0.50	17.00	16.01	16.75	788,974
23 Sep 21	16.75000 -0.25	16.77	16.50	16.77	418,443
22 Sep 21	17.00000 +0.25	17.50	16.50	16.75	745,002
21 Sep 21	16.75000 -0.65	17.10	16.51	17.00	598,597
20 Sep 21	17.40000 -0.65	17.70	16.75	17.70	476,440
17 Sep 21	18.05000 +0.00	18.15	17.60	18.05	571,335
16 Sep 21	18.05000 +0.05	18.05	17.00	18.00	457,516
15 Sep 21	18.00000 -0.25	18.15	17.50	18.15	783,045
14 Sep 21	18.25000 -0.75	19.30	18.00	19.00	843,965
13 Sep 21	19.00000 -1.75	20.99	18.00	20.75	3,291,445
10 Sep 21	20.75000 +1.00	21.00	18.94	19.75	1,657,479
09 Sep 21	19.75000 +0.00	20.00	18.10	19.50	2,007,582
08 Sep 21	19.75000 -0.75	21.12	19.50	20.25	1,872,520
07 Sep 21	20.50000 +0.50	26.22	20.00	20.00	8,448,067
06 Sep 21	20.00000 +1.75	20.50	18.00	18.13	1,800,034
03 Sep 21	18.25000 +0.75	18.90	17.75	17.75	1,986,525
02 Sep 21	17.50000 +0.63	18.00	16.86	16.88	1,255,822
01 Sep 21	16.87500 -0.23	17.25	16.50	17.00	337,977
31 Aug 21	17.10000 -0.15	18.00	16.80	17.25	301,112
27 Aug 21	17.25000 +1.25	17.70	15.90	16.00	782,684
26 Aug 21	16.00000 +0.00	16.45	15.50	16.00	628,517
25 Aug 21	16.00000 +0.00	16.40	15.50	16.00	270,668
24 Aug 21	16.00000 -0.50	16.65	15.62	16.50	1,016,078
23 Aug 21	16.50000 -0.25	16.75	16.00	16.75	297,246
20 Aug 21	16.75000 +0.00	17.20	16.25	16.75	518,416
19 Aug 21	16.75000 -0.15	17.35	16.50	17.00	783,837
18 Aug 21	16.90000 -0.10	17.28	16.55	17.00	555,292
17 Aug 21	17.00000 +0.00	17.50	16.40	16.50	537,524
16 Aug 21	17.00000 -0.75	18.00	16.10	17.75	595,489
13 Aug 21	17.75000 +0.38	18.35	17.00	17.38	674,656
12 Aug 21	17.37500 +0.50	17.47	16.50	16.88	325,550
11 Aug 21	16.87500 -0.13	17.25	16.50	17.00	371,429
10 Aug 21	17.00000 -0.25	17.50	16.50	17.25	367,044
09 Aug 21	17.25000 +0.00	17.50	16.65	17.13	690,730
06 Aug 21	17.25000 -0.38	17.75	16.95	17.63	793,473
05 Aug 21	17.62500 -0.38	18.00	17.50	17.88	405,426
04 Aug 21	18.00000 -1.00	19.00	17.50	19.00	1,080,365
03 Aug 21	19.00000 -0.50	20.00	18.67	19.50	543,361
02 Aug 21	19.50000 -0.50	20.50	19.04	20.25	864,051
30 Jul 21	20.00000 +0.75	21.25	19.00	19.50	2,572,833
29 Jul 21	19.25000 +1.05	19.50	17.55	18.50	1,212,083
28 Jul 21	18.20000 +1.33	18.50	16.50	16.88	1,528,395
27 Jul 21	16.87500 -0.38	17.49	16.63	17.25	292,921
26 Jul 21	17.25000 -0.50	17.75	17.00	17.50	448,174
23 Jul 21	17.75000 -0.25	18.50	17.44	17.88	585,398
22 Jul 21	18.00000 +1.75	19.00	16.00	16.25	2,737,978
21 Jul 21	16.25000 -0.25	16.50	15.50	16.50	1,019,265
20 Jul 21	16.50000 -0.50	17.75	15.30	17.00	1,676,553
19 Jul 21	17.00000 -1.75	18.61	16.50	18.61	2,054,837
16 Jul 21	18.75000 -0.75	20.00	18.00	19.50	1,137,302
15 Jul 21	19.50000 -1.40	21.50	19.11	20.00	1,512,314
14 Jul 21	20.90000 -0.60	21.50	19.50	21.50	650,118
13 Jul 21	21.50000 +1.25	21.85	19.50	20.25	1,607,470
12 Jul 21	20.25000 -1.55	22.00	19.10	21.75	2,258,100
09 Jul 21	21.80000 +2.80	23.00	18.00	19.00	3,104,712
08 Jul 21	19.00000 -1.70	21.40	18.52	20.75	5,013,487
07 Jul 21	20.70000 -3.80	27.50	20.00	25.10	10,786,070
06 Jul 21	24.50000 +11.13	27.00	14.50	14.63	27,437,010
05 Jul 21	13.37500 -0.63	14.50	13.01	13.75	1,794,785
02 Jul 21	14.00000 -0.13	14.50	13.51	14.13	346,150
01 Jul 21	14.12500 +0.13	14.40	13.75	14.13	106,080
30 Jun 21	14.00000 -0.63	14.50	13.50	14.50	443,819
29 Jun 21	14.62500 -0.38	15.30	14.25	15.00	425,928
28 Jun 21	15.00000 +0.00	15.48	14.50	15.00	178,430
25 Jun 21	15.00000 +0.75	15.50	14.00	14.25	406,722
24 Jun 21	14.25000 +0.25	14.50	14.00	14.00	183,892
23 Jun 21	14.00000 +0.00	14.48	13.52	14.00	575,455
22 Jun 21	14.00000 -0.50	15.25	13.50	14.50	1,374,911
21 Jun 21	14.50000 +0.25	15.00	13.70	14.25	265,126
18 Jun 21	14.25000 -0.38	15.00	13.81	14.63	899,600
17 Jun 21	14.62500 -0.13	14.98	13.50	14.75	970,479
16 Jun 21	14.75000 +0.00	15.50	14.50	14.75	516,231
15 Jun 21	14.75000 +0.25	15.00	14.01	14.25	1,003,600
14 Jun 21	14.50000 -0.50	15.15	13.92	14.75	1,802,442
11 Jun 21	15.00000 -0.38	15.50	14.51	15.38	658,418
10 Jun 21	15.37500 -0.25	15.75	15.00	15.63	286,165
09 Jun 21	15.62500 +0.00	15.75	15.51	15.63	264,873
08 Jun 21	15.62500 -0.25	16.13	15.63	15.88	204,016
07 Jun 21	15.87500 -0.13	16.60	15.79	16.50	357,349
04 Jun 21	16.00000 +0.25	16.70	15.50	15.75	545,414
03 Jun 21	15.75000 -0.13	16.00	15.50	16.00	308,840
02 Jun 21	15.87500 +0.13	16.25	15.52	15.88	563,170
01 Jun 21	15.75000 -0.25	16.30	15.50	16.00	848,700
28 May 21	16.00000 -0.13	16.50	15.50	16.13	332,882
27 May 21	16.12500 +0.13	17.23	15.75	16.75	453,400
26 May 21	16.00000 -0.38	16.73	15.58	16.38	1,721,276
25 May 21	16.37500 -0.38	16.75	16.00	16.75	477,916
24 May 21	16.75000 -0.13	17.50	16.51	17.00	564,633
21 May 21	16.87500 -0.75	17.75	16.72	17.63	500,228
20 May 21	17.62500 -0.63	18.50	17.50	17.75	805,347
19 May 21	18.25000 +0.63	18.50	17.30	17.88	874,834
18 May 21	17.62500 +1.50	17.85	15.50	16.13	938,068
17 May 21	16.12500 +0.02	16.50	16.00	16.50	230,035
14 May 21	16.10000 -0.40	16.75	15.63	16.50	722,826
13 May 21	16.50000 +0.00	16.98	16.00	16.25	249,268
12 May 21	16.50000 -0.50	16.98	15.50	16.13	787,868
11 May 21	17.00000 +1.10	17.00	15.50	15.88	992,351
10 May 21	15.90000 +0.15	16.48	15.00	15.75	820,933
07 May 21	15.75000 +0.00	16.00	15.00	15.75	907,353
06 May 21	15.75000 +0.00	16.29	15.50	16.00	422,828
05 May 21	15.75000 -0.50	16.40	15.50	16.25	819,357
04 May 21	16.25000 -1.05	17.00	15.30	15.50	1,055,594
30 Apr 21	17.30000 -0.10	17.40	16.20	17.20	1,216,829
29 Apr 21	17.40000 +0.15	18.15	17.01	17.50	503,619
28 Apr 21	17.25000 -0.15	17.80	17.00	17.35	1,618,217
27 Apr 21	17.40000 -0.60	17.80	17.00	17.75	1,270,899
26 Apr 21	18.00000 +0.00	18.25	17.10	18.00	1,321,756
23 Apr 21	18.00000 +0.00	18.69	17.50	18.25	389,986
22 Apr 21	18.00000 -0.90	18.78	17.65	17.75	1,030,406
21 Apr 21	18.90000 +0.90	19.00	17.51	18.00	1,016,706
20 Apr 21	18.00000 -1.25	19.00	17.50	19.00	1,313,905
19 Apr 21	19.25000 -0.50	20.46	18.75	19.75	1,061,301
16 Apr 21	19.75000 -0.75	20.50	19.00	20.00	889,268
15 Apr 21	20.50000 +1.00	20.90	19.00	19.50	1,044,154
14 Apr 21	19.50000 -0.75	19.98	18.05	19.25	1,184,818
13 Apr 21	20.25000 -1.35	22.00	19.99	21.25	1,488,828
12 Apr 21	21.60000 -0.90	23.00	21.05	22.50	1,167,996
09 Apr 21	22.50000 +1.45	23.38	21.25	21.25	2,607,214
08 Apr 21	21.05000 +1.45	22.00	19.44	19.45	2,586,538
07 Apr 21	19.60000 +1.35	19.80	18.37	18.63	1,380,277
06 Apr 21	18.25000 +1.15	18.99	17.10	17.60	1,589,854
01 Apr 21	17.10000 -0.77	18.00	17.00	17.88	1,228,042
31 Mar 21	17.87500 -0.27	19.10	17.51	17.70	1,425,659
30 Mar 21	18.15000 +0.15	18.50	17.55	18.10	1,761,291
29 Mar 21	18.00000 -0.75	19.00	18.00	18.75	1,025,747
26 Mar 21	18.75000 -0.25	19.10	18.00	19.00	888,114
25 Mar 21	19.00000 +0.25	19.98	18.05	18.50	779,144
24 Mar 21	18.75000 -0.38	19.00	18.01	18.98	1,475,935
23 Mar 21	19.12500 -1.13	19.80	18.50	19.80	1,210,627
22 Mar 21	20.25000 +0.25	20.95	19.01	20.25	1,132,878
19 Mar 21	20.00000 -1.25	20.60	19.00	20.60	2,463,528
18 Mar 21	21.25000 +0.75	21.49	20.55	21.25	1,118,530
17 Mar 21	20.50000 -0.25	21.50	19.91	20.75	1,426,145
16 Mar 21	20.75000 -0.85	21.60	20.50	21.25	825,715
15 Mar 21	21.60000 -0.60	22.48	21.02	21.80	1,814,717
12 Mar 21	22.20000 +1.20	22.50	20.06	20.25	2,178,602
11 Mar 21	21.00000 +0.10	22.47	20.50	20.75	2,231,816
10 Mar 21	20.90000 -0.20	21.50	20.50	20.75	1,218,606
09 Mar 21	21.10000 +0.10	22.10	20.02	21.00	781,613
08 Mar 21	21.00000 -0.10	21.99	20.50	21.75	1,664,352
05 Mar 21	21.10000 -1.40	22.50	21.00	22.00	1,188,468
04 Mar 21	22.50000 -1.00	24.00	22.50	23.75	995,982
03 Mar 21	23.50000 +0.00	24.98	23.04	23.25	1,442,851
02 Mar 21	23.50000 +2.00	23.65	21.04	21.75	1,626,839
01 Mar 21	21.50000 -2.00	23.60	21.10	23.25	2,541,528
26 Feb 21	23.50000 -2.25	26.00	23.00	25.75	1,956,671
25 Feb 21	25.75000 +1.00	27.48	24.60	25.25	2,067,606
24 Feb 21	24.75000 +0.25	26.00	23.00	24.50	2,967,258
23 Feb 21	24.50000 -4.00	29.50	23.55	28.75	6,215,759
22 Feb 21	28.50000 -10.00	41.00	26.51	40.00	13,254,240
19 Feb 21	38.50000 +1.50	40.00	36.76	36.76	3,187,771
18 Feb 21	37.00000 +3.75	38.99	32.50	33.25	3,379,780
17 Feb 21	33.25000 +1.65	35.00	30.50	30.75	3,455,254
16 Feb 21	31.60000 +2.10	35.85	30.00	30.50	7,479,121
15 Feb 21	29.50000 +2.90	29.99	26.20	26.20	4,576,079
12 Feb 21	26.60000 -0.40	28.00	25.65	27.00	855,273
11 Feb 21	27.00000 -0.50	28.10	26.00	26.75	1,215,846
10 Feb 21	27.50000 -1.00	28.50	27.00	27.85	1,801,413
09 Feb 21	28.50000 +0.70	28.90	27.00	27.30	1,903,203
08 Feb 21	27.80000 +1.30	27.85	25.51	26.50	1,035,425
05 Feb 21	26.50000 +0.10	26.99	26.00	26.40	888,312
04 Feb 21	26.40000 +1.20	27.50	25.00	25.20	1,344,731
03 Feb 21	25.20000 +0.10	26.74	24.94	25.10	1,100,032
02 Feb 21	25.10000 +0.10	26.12	23.01	24.75	2,582,443
01 Feb 21	25.00000 -0.75	26.47	24.50	25.75	1,790,351
29 Jan 21	25.75000 -1.25	27.40	25.00	27.25	1,822,841
28 Jan 21	27.00000 -1.40	28.80	26.13	28.50	2,769,864
27 Jan 21	28.40000 +1.90	29.95	26.90	26.90	5,713,384
26 Jan 21	26.50000 -1.00	28.70	25.20	27.50	3,653,988
25 Jan 21	27.50000 +1.00	30.00	26.52	27.95	6,661,799
22 Jan 21	26.50000 +0.00	27.40	24.51	26.50	2,009,320
21 Jan 21	26.50000 -1.00	27.95	25.50	27.20	1,465,736
20 Jan 21	27.50000 +0.95	27.96	25.00	26.65	4,203,979
19 Jan 21	26.55000 +1.05	27.00	25.02	25.50	1,974,684
18 Jan 21	25.50000 +0.90	27.00	24.16	24.50	3,408,228
15 Jan 21	24.60000 +0.85	27.00	23.50	23.75	2,782,543
14 Jan 21	23.75000 +2.35	24.90	20.50	21.15	4,521,871
13 Jan 21	21.40000 -1.10	22.85	20.13	22.50	3,143,907
12 Jan 21	22.50000 +0.55	24.50	21.78	21.95	2,077,942
11 Jan 21	21.95000 -1.10	22.90	21.30	22.25	1,613,941
08 Jan 21	23.05000 -0.45	23.60	21.70	23.50	1,970,628
07 Jan 21	23.50000 -1.00	24.99	22.00	24.50	1,928,712
06 Jan 21	24.50000 -1.00	25.79	24.00	25.50	4,088,312
05 Jan 21	25.50000 -1.25	27.15	24.62	26.90	1,369,498
04 Jan 21	26.75000 +0.75	29.00	26.00	26.80	1,790,316
31 Dec 20	26.00000 -1.50	27.77	25.15	27.50	808,716
30 Dec 20	27.50000 +0.75	28.00	26.25	26.75	1,688,724
29 Dec 20	26.75000 +2.35	31.00	24.75	24.75	5,321,539
24 Dec 20	24.40000 +1.90	27.00	22.06	22.50	2,703,125
23 Dec 20	22.50000 +2.00	23.00	20.57	20.57	2,354,638
22 Dec 20	20.50000 +0.00	21.49	19.65	20.50	1,865,646
21 Dec 20	20.50000 +0.25	22.49	19.67	20.00	2,568,393
18 Dec 20	20.25000 +1.00	22.50	18.75	19.25	3,814,184
17 Dec 20	19.25000 +2.05	20.12	17.06	17.20	2,552,718
16 Dec 20	17.20000 -0.42	17.99	16.66	17.63	2,721,005
15 Dec 20	17.62500 -0.23	18.00	17.05	17.95	1,095,698
14 Dec 20	17.85000 -0.65	19.00	17.80	18.50	1,190,056
11 Dec 20	18.50000 +0.10	19.20	17.52	18.20	2,102,916
10 Dec 20	18.40000 -1.10	20.00	18.02	19.50	1,733,846
09 Dec 20	19.50000 -0.55	20.32	19.20	20.05	620,886
08 Dec 20	20.05000 +0.40	21.40	19.51	19.65	2,081,041
07 Dec 20	19.65000 -0.55	20.80	19.55	20.20	4,063,580
04 Dec 20	20.20000 +0.20	22.89	20.00	20.00	3,991,436
03 Dec 20	20.00000 +0.25	20.49	19.00	19.75	2,570,278
02 Dec 20	19.75000 -0.25	20.45	18.25	20.00	2,568,022
01 Dec 20	20.00000 -0.05	21.90	19.00	20.05	3,097,924
30 Nov 20	20.05000 -4.45	22.90	19.00	20.00	7,452,079
27 Nov 20	24.50000 +3.00	28.84	21.75	21.75	3,419,226
26 Nov 20	21.50000 +1.00	21.75	19.65	20.50	1,667,391
25 Nov 20	20.50000 -0.30	20.89	19.00	20.70	1,844,404
24 Nov 20	20.80000 -1.95	22.52	20.17	22.52	2,654,832
23 Nov 20	22.75000 -0.50	23.60	22.50	23.25	1,479,116
20 Nov 20	23.25000 +0.00	24.03	22.50	23.25	962,601
19 Nov 20	23.25000 -1.05	24.40	22.13	23.95	1,053,264
18 Nov 20	24.30000 +0.90	25.40	22.55	23.40	1,958,480
17 Nov 20	23.40000 +0.10	25.40	22.52	23.30	1,464,059
16 Nov 20	23.30000 -1.25	25.12	22.67	24.50	1,818,581
13 Nov 20	24.55000 -1.45	26.00	24.42	25.60	1,165,981
12 Nov 20	26.00000 -0.50	27.99	25.50	26.50	1,313,660
11 Nov 20	26.50000 +1.30	27.00	23.00	24.20	2,318,220
10 Nov 20	25.20000 -0.30	30.98	23.00	26.00	2,842,819
09 Nov 20	25.50000 -4.00	29.90	25.13	29.50	1,696,359
06 Nov 20	29.50000 -0.75	30.50	29.02	30.25	610,836
05 Nov 20	30.25000 +0.75	31.00	28.00	29.50	1,779,388
04 Nov 20	29.50000 -0.50	30.97	27.50	29.50	757,165
03 Nov 20	30.00000 +0.00	30.60	28.22	30.00	963,367
02 Nov 20	30.00000 +0.50	31.00	28.27	30.00	1,301,695
30 Oct 20	29.50000 +3.00	33.90	26.30	26.50	2,048,370
29 Oct 20	26.50000 -1.00	28.50	26.05	27.00	1,210,965
28 Oct 20	27.50000 -3.00	30.96	27.00	30.50	2,631,671
27 Oct 20	30.50000 -2.25	34.15	30.20	32.50	1,929,314
26 Oct 20	32.75000 +0.00	34.00	31.00	32.75	1,935,189
23 Oct 20	32.75000 +3.00	36.75	29.26	29.26	2,609,369
22 Oct 20	29.75000 -0.75	36.48	27.50	31.00	3,475,861
21 Oct 20	30.50000 -3.00	33.71	28.05	33.71	5,498,747
20 Oct 20	33.50000 -5.50	41.90	31.65	41.00	5,605,586
19 Oct 20	39.00000 +2.50	45.85	35.06	36.50	7,060,001
16 Oct 20	36.50000 +3.50	45.99	30.12	30.50	8,815,559
15 Oct 20	33.00000 +7.40	33.75	23.00	23.50	9,643,853
14 Oct 20	25.60000 +2.50	26.19	23.13	23.55	7,240,399
13 Oct 20	23.10000 +5.70	24.00	17.50	17.50	5,264,062
12 Oct 20	17.40000 +0.90	19.50	17.13	17.50	4,317,125
09 Oct 20	16.50000 -1.25	17.84	16.05	17.75	3,294,370
08 Oct 20	17.75000 -1.75	20.00	17.50	19.75	4,297,587
07 Oct 20	19.50000 +2.63	19.75	15.86	16.75	6,195,184
06 Oct 20	16.87500 +1.50	17.87	15.41	16.25	4,947,974
05 Oct 20	15.37500 +0.23	17.91	13.38	15.25	8,702,677
02 Oct 20	15.15000 -0.63	19.40	13.55	18.00	16,144,660
01 Oct 20	15.77500 +5.57	17.40	10.64	10.75	25,816,590
30 Sep 20	10.20000 +4.75	13.32	5.74	5.75	24,617,380
29 Sep 20	5.45000 -0.10	5.55	5.00	5.55	1,164,378
28 Sep 20	5.55000 -0.40	5.95	5.50	5.95	888,954
25 Sep 20	5.94980 +0.00	5.95	5.65	5.90	54,611
24 Sep 20	5.95000 -0.20	6.00	5.70	6.00	777,095
23 Sep 20	6.15000 -0.15	6.27	6.01	6.25	214,232
22 Sep 20	6.30000 +0.00	6.85	6.10	6.35	748,680
21 Sep 20	6.30000 -0.30	6.60	6.01	6.50	639,831
18 Sep 20	6.60000 -0.40	6.78	6.25	6.78	673,858
17 Sep 20	7.00000 -0.30	7.15	6.95	7.15	1,100,461
16 Sep 20	7.30000 +0.55	7.84	6.80	6.80	2,159,349
15 Sep 20	6.75000 +0.10	6.90	6.55	6.65	1,253,317
14 Sep 20	6.65000 +0.35	7.00	6.15	6.15	1,010,224
11 Sep 20	6.30000 +0.20	6.32	5.71	6.10	522,890
10 Sep 20	6.10000 +0.00	6.15	5.63	6.00	678,045
09 Sep 20	6.10000 -0.10	6.25	5.50	6.20	1,590,845
08 Sep 20	6.20000 -0.30	6.59	6.00	6.50	350,226
07 Sep 20	6.50000 +0.05	6.86	6.00	6.30	983,039
04 Sep 20	6.45000 -0.90	7.35	6.20	7.00	3,141,801
03 Sep 20	7.35000 +2.35	8.50	5.15	5.20	12,232,280
02 Sep 20	5.00000 -0.35	5.71	5.00	5.40	1,634,210
01 Sep 20	5.35000 +0.95	5.74	4.50	4.50	3,531,080
28 Aug 20	4.40000 +0.42	4.79	4.14	4.14	1,137,487
27 Aug 20	3.98000 +0.00	3.98	3.97	3.98	69,450
26 Aug 20	3.98000 +0.03	3.98	3.81	3.98	89,001
25 Aug 20	3.95000 -0.10	3.95	3.95	3.95	18,521
24 Aug 20	4.05000 +0.25	4.40	3.81	3.81	966,085
21 Aug 20	3.80000 +0.15	3.99	3.80	3.80	603,500
19 Aug 20	3.65000 +0.00	3.84	3.42	3.65	52,914
18 Aug 20	3.65000 +0.10	3.90	3.60	3.60	220,800
17 Aug 20	3.55000 -0.25	3.65	3.32	3.65	227,500
12 Aug 20	3.80000 -0.10	3.82	3.65	3.82	18,627
11 Aug 20	3.90000 -0.30	4.05	3.81	4.05	188,284
10 Aug 20	4.20000 +0.00	4.26	4.01	4.20	137,362
07 Aug 20	4.20000 -0.04	4.30	4.01	4.20	368,004
06 Aug 20	4.23980 -0.04	4.35	4.24	4.24	286,526
05 Aug 20	4.27580 +0.26	4.35	4.28	4.28	43,523
04 Aug 20	4.02000 +0.07	4.02	3.83	3.95	115,769
03 Aug 20	3.95000 -0.05	4.04	3.92	4.04	89,200
31 Jul 20	4.00000 -0.15	4.27	3.92	4.15	954,164
30 Jul 20	4.15000 +0.00	4.32	3.95	4.15	226,819
29 Jul 20	4.15000 +0.00	4.32	4.04	4.15	164,274
28 Jul 20	4.15000 -0.15	4.35	4.11	4.30	687,636
27 Jul 20	4.30000 +0.45	4.30	3.90	3.90	1,552,072
24 Jul 20	3.85000 -0.30	4.42	3.71	4.15	863,241
23 Jul 20	4.15000 +0.20	4.49	4.00	4.00	1,942,785
22 Jul 20	3.95000 +0.65	4.00	3.33	3.33	1,160,337
21 Jul 20	3.30000 +0.10	3.48	3.20	3.45	63,198
20 Jul 20	3.20000 -0.30	3.20	3.20	3.20	157,000
17 Jul 20	3.50000 +0.00	3.50	3.50	3.50	2,498
16 Jul 20	3.50000 +0.30	3.55	3.21	3.50	66,229
15 Jul 20	3.20000 -0.10	3.20	3.20	3.20	64,200
13 Jul 20	3.30000 -0.39	3.30	3.22	3.30	115,000
10 Jul 20	3.69000 +0.19	3.69	3.69	3.69	694
08 Jul 20	3.50000 +0.44	3.74	2.86	3.00	612,552
07 Jul 20	3.06000 -0.09	3.06	3.01	3.06	105,333
06 Jul 20	3.15000 +0.03	3.29	3.05	3.15	7,772
03 Jul 20	3.12500 -0.08	3.13	3.13	3.13	68,384
02 Jul 20	3.20000 -0.35	3.39	3.04	3.39	932,017
01 Jul 20	3.55000 -0.20	3.86	3.35	3.75	239,775
30 Jun 20	3.75000 +0.50	3.87	3.35	3.35	531,314
29 Jun 20	3.25000 +0.20	3.40	3.05	3.05	451,185
26 Jun 20	3.05000 -0.13	3.20	2.88	3.00	53,032
25 Jun 20	3.18000 +0.04	3.18	3.18	3.18	65,000
24 Jun 20	3.14000 +0.20	3.14	3.14	3.14	40,000
23 Jun 20	2.94000 -0.16	3.05	2.90	3.05	282,565
22 Jun 20	3.10000 +0.10	3.20	3.05	3.05	30,000
19 Jun 20	3.00000 -0.10	3.03	3.00	3.03	66,400
18 Jun 20	3.10000 +0.40	3.20	2.89	2.89	553,888
17 Jun 20	2.70000 +0.10	2.94	2.51	2.60	510,304
16 Jun 20	2.60000 -0.10	2.89	2.41	2.70	48,682
15 Jun 20	2.70000 -0.10	2.70	2.22	2.70	770,933
12 Jun 20	2.80000 -0.24	2.81	2.62	2.81	265,362
11 Jun 20	3.04000 +0.04	3.04	3.04	3.04	120,000
10 Jun 20	3.00000 -0.20	3.08	2.82	3.00	63,327
09 Jun 20	3.20000 +0.15	3.20	3.20	3.20	3,000
08 Jun 20	3.05000 -0.08	3.28	2.93	3.05	179,833
05 Jun 20	3.12500 +0.08	3.17	3.13	3.13	30,000
04 Jun 20	3.05000 +0.05	3.13	2.80	3.00	104,716
03 Jun 20	3.00000 +0.00	3.20	2.92	3.00	63,000
02 Jun 20	3.00000 -0.05	3.18	2.81	3.00	128,733
01 Jun 20	3.05000 -0.20	3.37	2.81	3.25	535,760
29 May 20	3.25000 -0.05	3.37	3.22	3.30	850,726
28 May 20	3.30000 -0.15	3.42	3.22	3.42	111,657
27 May 20	3.45000 +0.25	3.58	3.22	3.22	284,717
26 May 20	3.20000 -0.55	3.95	3.01	3.75	1,392,389
22 May 20	3.75000 +0.95	4.00	2.73	2.80	2,122,219
21 May 20	2.80000 +0.10	2.99	2.72	2.80	214,321
20 May 20	2.70000 +0.25	2.88	2.52	2.52	241,178
19 May 20	2.45000 +0.25	2.50	2.38	2.38	334,067
18 May 20	2.20000 +0.05	2.38	2.10	2.15	424,991
15 May 20	2.15000 +0.00	2.26	2.01	2.15	249,011
14 May 20	2.15000 -0.06	2.26	2.03	2.15	403,423
13 May 20	2.21000 -0.10	2.31	2.21	2.31	281,938
12 May 20	2.31020 -0.09	2.31	2.30	2.31	85,858
11 May 20	2.40000 +0.05	2.44	2.31	2.35	439,100
07 May 20	2.35000 +0.00	2.37	2.20	2.35	204,837
06 May 20	2.35000 +0.45	2.50	2.10	2.10	1,946,932
05 May 20	1.90000 +0.00	2.00	1.81	1.90	159,795
04 May 20	1.90000 +0.10	2.00	1.86	1.86	139,260
01 May 20	1.80000 +0.00	2.00	1.72	1.80	55,304
30 Apr 20	1.80000 -0.05	1.90	1.64	1.85	266,069
29 Apr 20	1.85000 +0.05	1.87	1.72	1.75	95,000
28 Apr 20	1.80000 +0.10	2.00	1.45	1.70	1,395,988
27 Apr 20	1.70000 +0.00	1.88	1.58	1.70	58,726
24 Apr 20	1.70000 -0.05	1.84	1.57	1.75	374,387
23 Apr 20	1.75000 -0.05	1.90	1.60	1.80	660,316
22 Apr 20	1.80000 +0.00	1.90	1.60	1.80	230,497
21 Apr 20	1.80000 -0.20	1.81	1.62	1.81	220,977
20 Apr 20	2.00000 -0.02	2.01	1.91	2.01	34,030
17 Apr 20	2.02000 -0.13	2.02	2.02	2.02	51,747
16 Apr 20	2.15000 +0.10	2.19	1.98	2.05	255,743
15 Apr 20	2.05000 +0.05	2.07	1.91	2.00	127,300
14 Apr 20	2.00000 +0.10	2.09	1.96	1.96	328,026
09 Apr 20	1.90000 +0.00	1.99	1.81	1.90	185,959
08 Apr 20	1.90000 -0.10	1.95	1.81	1.95	300,525
07 Apr 20	2.00000 +0.10	2.10	1.80	1.90	320,000
06 Apr 20	1.90000 +0.00	1.93	1.70	1.90	922,769
03 Apr 20	1.90000 -0.08	1.97	1.83	1.97	252,771
02 Apr 20	1.98000 +0.07	1.98	1.80	1.98	235,491
01 Apr 20	1.91000 -0.19	1.91	1.91	1.91	117,958
31 Mar 20	2.10000 -0.20	2.30	2.00	2.20	215,397
30 Mar 20	2.29500 +0.29	2.30	2.30	2.30	41,164
27 Mar 20	2.00800 -0.19	2.01	2.01	2.01	10,000
26 Mar 20	2.20000 +0.00	2.25	2.01	2.20	165,500
25 Mar 20	2.20000 -0.05	2.30	2.01	2.25	286,311
24 Mar 20	2.25000 +0.40	2.39	1.90	1.90	246,775
23 Mar 20	1.85000 +0.15	1.90	1.85	1.85	165,213
20 Mar 20	1.70000 +0.00	1.98	1.70	1.70	556,040
19 Mar 20	1.70000 -0.05	1.77	1.60	1.77	145,011
18 Mar 20	1.75000 -0.10	1.75	1.70	1.73	172,533
16 Mar 20	1.85000 -0.07	1.95	1.75	1.92	51,000
13 Mar 20	1.92500 -0.03	2.08	1.75	1.95	369,729
12 Mar 20	1.95000 -0.50	2.15	1.90	2.15	675,993
11 Mar 20	2.45000 -0.06	2.79	2.33	2.65	626,331
10 Mar 20	2.50600 -0.14	2.51	2.51	2.51	18,419
09 Mar 20	2.65000 -0.10	2.85	2.55	2.75	43,661
06 Mar 20	2.75000 -0.10	2.87	2.62	2.80	166,705
05 Mar 20	2.85000 -0.15	2.98	2.81	2.95	30,772
02 Mar 20	3.00000 +0.25	3.00	2.61	2.75	350,728
28 Feb 20	2.75000 -0.25	2.82	2.51	2.82	150,346
27 Feb 20	3.00000 -0.05	3.12	2.84	3.10	440,525
26 Feb 20	3.05000 -0.08	3.15	3.00	3.10	178,744
25 Feb 20	3.12500 +0.03	3.39	3.13	3.13	215,079
24 Feb 20	3.10000 +0.40	4.05	2.64	2.65	4,725,700
21 Feb 20	2.70000 +0.09	2.77	2.61	2.70	727,411
20 Feb 20	2.61500 -0.09	2.62	2.62	2.62	200,000
19 Feb 20	2.70000 +0.10	2.70	2.55	2.60	800,213
18 Feb 20	2.60000 -0.25	2.85	2.55	2.85	1,133,111
17 Feb 20	2.85000 +0.00	2.95	2.72	2.95	254,514
14 Feb 20	2.85000 -0.15	2.85	2.81	2.85	87,331
13 Feb 20	3.00000 +0.00	3.10	2.84	3.00	202,634
12 Feb 20	3.00000 +0.10	3.10	2.83	3.00	307,229
11 Feb 20	2.90000 -0.10	2.90	2.90	2.90	36,147
10 Feb 20	3.00000 +0.00	3.10	2.82	3.00	270,064
07 Feb 20	3.00000 +0.25	3.00	2.64	2.75	348,338
06 Feb 20	2.75000 +0.05	2.92	2.58	2.65	195,731
05 Feb 20	2.70000 +0.09	2.70	2.70	2.70	98,190
04 Feb 20	2.61000 -0.04	2.61	2.61	2.61	3,691
03 Feb 20	2.65000 +0.00	2.69	2.61	2.69	190,820
31 Jan 20	2.65000 -0.15	2.65	2.65	2.65	94,242
30 Jan 20	2.80000 +0.10	2.87	2.61	2.70	483,710
29 Jan 20	2.70000 -0.13	2.90	2.62	2.83	442,245
28 Jan 20	2.82500 -0.05	2.90	2.75	2.88	1,327,038
27 Jan 20	2.87500 -0.06	3.14	2.78	3.08	1,291,019
24 Jan 20	2.93500 -0.14	2.93	2.93	2.93	19,036
23 Jan 20	3.07500 -0.17	3.13	3.02	3.13	338,003
22 Jan 20	3.25000 +0.00	3.27	3.13	3.25	92,999
21 Jan 20	3.25000 +0.35	3.25	2.90	3.00	614,792
20 Jan 20	2.90000 -0.15	2.90	2.90	2.90	100
16 Jan 20	3.05000 +0.15	3.09	3.00	3.00	68,850
15 Jan 20	2.90000 -0.29	3.00	2.76	3.00	529,178
14 Jan 20	3.19000 +0.04	3.20	3.19	3.19	28,029
13 Jan 20	3.15000 +0.00	3.15	3.15	3.15	25,000
10 Jan 20	3.15000 +0.10	3.15	3.15	3.15	23,412
09 Jan 20	3.05300 -0.05	3.05	3.05	3.05	18,304
08 Jan 20	3.10000 -0.40	3.38	3.08	3.38	563,169
07 Jan 20	3.50000 +0.00	3.58	3.43	3.50	359,440
06 Jan 20	3.50000 +0.21	3.85	3.42	3.42	1,186,967
03 Jan 20	3.29000 +0.29	3.30	3.29	3.29	72,337
30 Dec 19	3.00000 +0.00	3.08	2.81	3.00	447,509
27 Dec 19	3.00000 -0.10	3.00	2.81	3.00	314,842
24 Dec 19	3.10000 +0.00	3.10	3.10	3.10	16,000
23 Dec 19	3.10000 +0.10	3.10	3.10	3.10	1,000
19 Dec 19	3.00000 +0.00	3.00	3.00	3.00	10,000
18 Dec 19	3.00000 -0.10	3.00	3.00	3.00	10,000
13 Dec 19	3.10200 +0.10	3.10	3.10	3.10	34,775
12 Dec 19	3.00000 -0.20	3.06	3.00	3.06	106,292
11 Dec 19	3.20000 -0.10	3.25	3.08	3.25	280,000
10 Dec 19	3.30000 +0.25	3.30	3.30	3.30	75,000
09 Dec 19	3.05000 -0.16	3.05	3.05	3.05	38,251
05 Dec 19	3.21000 -0.04	3.21	3.10	3.21	247,099
04 Dec 19	3.25000 -0.09	3.47	3.00	3.25	74,059
03 Dec 19	3.34000 +0.02	3.45	3.34	3.34	29,000
02 Dec 19	3.31500 -0.18	3.41	3.32	3.41	130,278
29 Nov 19	3.50000 +0.45	3.64	3.03	3.15	920,982
28 Nov 19	3.04500 -0.11	3.05	3.03	3.05	127,958
27 Nov 19	3.15000 +0.23	3.30	2.72	2.90	317,315
26 Nov 19	2.92000 +0.12	2.92	2.80	2.90	126,067
25 Nov 19	2.80420 -0.20	2.80	2.80	2.80	25,000
22 Nov 19	3.00000 +0.10	3.00	3.00	3.00	33,200
21 Nov 19	2.90000 +0.00	2.97	2.70	2.90	297,692
20 Nov 19	2.90000 +0.00	2.98	2.81	2.90	105,518
18 Nov 19	2.90000 +0.00	2.90	2.82	2.90	305,140
15 Nov 19	2.90000 +0.00	2.95	2.80	2.90	286,954
14 Nov 19	2.90000 -0.01	2.98	2.81	2.98	300,690
13 Nov 19	2.91000 -0.09	2.91	2.91	2.91	10,000
12 Nov 19	3.00000 +0.10	3.09	2.91	3.05	120,424
11 Nov 19	2.90000 -0.17	2.90	2.90	2.90	260,695
08 Nov 19	3.07000 -0.13	3.07	2.92	3.07	114,159
07 Nov 19	3.20000 +0.35	3.78	2.95	2.95	1,817,624
06 Nov 19	2.85000 -0.15	3.14	2.75	3.05	320,254
05 Nov 19	3.00000 +0.00	3.18	2.92	3.00	298,609
04 Nov 19	3.00000 -0.05	3.00	2.97	3.00	250,000
01 Nov 19	3.05000 +0.05	3.18	2.95	3.05	279,605
31 Oct 19	3.00000 +0.05	3.19	2.80	2.95	642,846
30 Oct 19	2.95000 -0.20	3.18	2.82	3.15	804,690
29 Oct 19	3.15000 +0.08	3.25	3.00	3.15	536,866
28 Oct 19	3.07500 -0.02	3.08	2.90	3.08	868,979
25 Oct 19	3.10000 +0.05	3.19	2.93	3.05	172,849
24 Oct 19	3.05000 -0.15	3.20	2.88	3.20	433,265
23 Oct 19	3.20000 -0.10	3.20	3.00	3.20	137,855
22 Oct 19	3.30000 +0.00	3.40	3.23	3.35	187,693
21 Oct 19	3.30000 -0.40	3.77	3.21	3.70	733,722
18 Oct 19	3.70000 +0.23	3.82	3.40	3.60	176,758
17 Oct 19	3.47500 -0.03	3.60	3.30	3.60	570,532
16 Oct 19	3.50000 -0.27	3.50	3.34	3.50	165,000
15 Oct 19	3.77000 -0.08	3.77	3.60	3.77	303,182
14 Oct 19	3.85000 +0.05	3.85	3.60	3.80	68,288
11 Oct 19	3.80000 +0.00	3.88	3.61	3.80	94,688
09 Oct 19	3.80000 -0.23	3.89	3.52	3.89	466,137
08 Oct 19	4.02500 +0.23	4.09	3.95	3.95	150,000
07 Oct 19	3.80000 -0.25	4.10	3.62	4.05	1,792,226
04 Oct 19	4.05000 +0.05	4.10	3.88	4.03	143,006
03 Oct 19	4.00000 -0.12	4.00	3.81	4.00	118,600
02 Oct 19	4.12000 -0.28	4.12	4.01	4.12	58,088
01 Oct 19	4.40000 -0.15	4.50	4.10	4.40	288,588
30 Sep 19	4.55000 +0.30	4.95	4.24	4.25	823,591
27 Sep 19	4.25000 +0.20	4.39	3.86	4.05	586,772
26 Sep 19	4.05000 -0.45	4.40	4.01	4.40	116,100
25 Sep 19	4.50000 +0.05	4.60	4.12	4.35	169,301
24 Sep 19	4.45000 +0.50	4.60	3.86	3.95	791,884
23 Sep 19	3.95000 -0.33	4.22	3.82	4.22	598,134
20 Sep 19	4.28500 -0.07	4.28	4.13	4.28	332,568
19 Sep 19	4.35000 -0.55	4.80	4.19	4.80	686,699
18 Sep 19	4.90000 -0.55	5.50	4.56	5.45	1,304,820
17 Sep 19	5.45000 +1.38	6.97	4.40	4.40	3,543,864
16 Sep 19	4.07000 -0.08	4.07	4.05	4.07	12,000
13 Sep 19	4.15000 +0.40	4.34	3.95	3.95	736,532
12 Sep 19	3.75000 -0.11	3.90	3.75	3.88	158,877
11 Sep 19	3.86000 +0.01	3.86	3.71	3.85	346,570
10 Sep 19	3.85000 -0.20	4.09	3.70	4.00	461,996
09 Sep 19	4.05000 -0.20	4.19	4.00	4.19	278,153
06 Sep 19	4.25000 -0.10	4.38	4.21	4.35	114,466
05 Sep 19	4.35000 -0.40	4.65	4.30	4.65	1,024,348
04 Sep 19	4.75000 +0.03	5.08	4.65	4.65	600,265
02 Sep 19	4.72000 +0.00	4.80	4.55	4.72	119,249
30 Aug 19	4.72000 -0.16	4.85	4.55	4.85	181,610
29 Aug 19	4.88000 +0.03	4.88	4.88	4.88	32,337
28 Aug 19	4.85000 +0.05	5.18	4.71	4.80	561,738
27 Aug 19	4.80000 +0.23	5.18	4.70	4.70	678,720
23 Aug 19	4.57500 -0.13	4.69	4.45	4.69	284,770
22 Aug 19	4.70000 -0.35	5.17	4.51	5.05	550,556
21 Aug 19	5.05000 +0.00	5.29	4.92	5.05	274,219
20 Aug 19	5.05000 -0.05	5.30	4.91	5.10	323,767
19 Aug 19	5.10000 +0.20	5.24	4.64	4.90	501,424
16 Aug 19	4.90000 -0.25	5.00	4.63	5.00	668,795
15 Aug 19	5.15000 -0.60	5.68	5.00	5.68	364,868
14 Aug 19	5.75000 +0.00	6.00	5.51	5.75	629,735
13 Aug 19	5.75000 +0.40	6.50	5.49	5.49	1,571,705
12 Aug 19	5.35000 -0.25	5.89	5.22	5.65	895,653
09 Aug 19	5.60000 +1.00	6.26	4.40	4.70	3,117,467
08 Aug 19	4.60000 -0.45	5.10	4.05	5.05	2,885,673
07 Aug 19	5.05000 -0.95	7.70	5.02	6.50	5,441,896
06 Aug 19	6.00000 +1.97	6.66	3.91	4.03	10,054,700
05 Aug 19	4.02500 +1.03	4.18	3.15	3.15	1,724,951
02 Aug 19	3.00000 -0.10	3.15	3.00	3.10	62,587
01 Aug 19	3.10000 -0.04	3.15	3.00	3.10	20,915
31 Jul 19	3.14000 +0.04	3.14	3.14	3.14	7,701
29 Jul 19	3.10000 -0.05	3.16	2.90	3.00	293,904
26 Jul 19	3.15000 +0.15	3.15	3.15	3.15	31,093
25 Jul 19	3.00000 +0.09	3.19	2.87	3.00	157,151
24 Jul 19	2.90600 -0.14	2.91	2.85	2.91	39,000
23 Jul 19	3.04500 -0.11	3.05	3.05	3.05	27,270
22 Jul 19	3.15000 -0.03	3.28	3.05	3.15	303,332
19 Jul 19	3.17980 +0.03	3.28	3.18	3.18	204,125
18 Jul 19	3.15000 +0.00	3.18	3.05	3.15	46,463
17 Jul 19	3.15000 +0.00	3.20	3.05	3.15	122,197
16 Jul 19	3.15000 -0.15	3.20	3.00	3.20	577,230
15 Jul 19	3.30000 -0.15	3.40	3.20	3.40	301,143
12 Jul 19	3.45000 +0.00	3.46	3.40	3.46	138,833
11 Jul 19	3.45000 -0.05	3.45	3.45	3.45	70,000
10 Jul 19	3.50000 -0.20	3.58	3.40	3.58	215,953
09 Jul 19	3.70000 -0.15	3.99	3.60	3.60	688,352
08 Jul 19	3.85000 +0.20	3.85	3.62	3.65	145,723
05 Jul 19	3.65000 -0.05	3.75	3.60	3.70	279,274
04 Jul 19	3.70000 -0.10	3.76	3.63	3.76	139,791
03 Jul 19	3.80000 +0.03	3.95	3.50	3.75	1,314,205
02 Jul 19	3.77000 -0.03	3.77	3.76	3.77	40,111
01 Jul 19	3.80000 +0.25	4.00	3.55	3.55	437,915
28 Jun 19	3.55000 -0.05	3.60	3.50	3.60	398,277
27 Jun 19	3.60000 -0.30	3.90	3.51	3.90	1,035,356
26 Jun 19	3.90000 -0.20	4.45	3.85	4.10	1,073,268
25 Jun 19	4.10000 +0.00	4.79	4.01	4.10	2,909,216
24 Jun 19	4.10000 +0.50	4.20	3.77	3.77	1,855,594
21 Jun 19	3.60000 +0.95	4.22	2.75	2.75	4,091,364
20 Jun 19	2.65000 +0.05	2.80	2.42	2.60	245,530
19 Jun 19	2.60000 -0.15	2.73	2.42	2.60	208,316
18 Jun 19	2.75000 +0.00	2.75	2.75	2.75	16,073
17 Jun 19	2.75000 +0.15	2.75	2.75	2.75	10,000
14 Jun 19	2.60000 -0.07	2.67	2.42	2.55	160,756
13 Jun 19	2.67000 +0.12	2.67	2.67	2.67	18,352
12 Jun 19	2.55000 +0.10	2.67	2.32	2.45	92,924
11 Jun 19	2.45000 +0.10	2.53	2.30	2.50	139,830
07 Jun 19	2.35000 -0.39	2.35	2.35	2.35	60,000
06 Jun 19	2.74000 +0.25	2.74	2.74	2.74	5,025
05 Jun 19	2.49000 +0.05	2.49	2.46	2.46	180,133
04 Jun 19	2.44000 +0.04	2.44	2.44	2.44	18,750
03 Jun 19	2.40000 +0.01	2.45	2.31	2.45	150,783
31 May 19	2.38800 -0.02	2.39	2.39	2.39	10,893
30 May 19	2.41000 -0.22	2.41	2.41	2.41	168,734
29 May 19	2.63500 +0.09	2.64	2.63	2.63	11,773
28 May 19	2.55000 +0.15	2.66	2.38	2.40	116,529
24 May 19	2.40000 -0.10	2.49	2.35	2.49	308,348
23 May 19	2.50000 -0.10	2.50	2.31	2.50	1,497,091
22 May 19	2.60000 -0.14	2.75	2.41	2.75	290,412
21 May 19	2.74000 -0.16	2.74	2.70	2.74	68,540
20 May 19	2.90000 +0.00	2.92	2.74	2.90	5,985
17 May 19	2.90000 -0.20	3.05	2.69	3.05	220,059
16 May 19	3.09980 +0.00	3.10	2.90	3.10	417,364
15 May 19	3.10000 +0.00	3.10	3.10	3.10	6,775
13 May 19	3.10000 -0.15	3.10	3.10	3.10	6,775
10 May 19	3.25000 -0.05	3.40	3.10	3.30	74,597
09 May 19	3.30000 +0.13	3.44	3.14	3.30	343,537
08 May 19	3.17500 -0.13	3.17	3.12	3.17	53,677
07 May 19	3.30000 +0.42	3.46	3.00	3.00	130,640
03 May 19	2.87500 +0.08	2.96	2.72	2.80	104,953
01 May 19	2.80000 +0.00	2.88	2.65	2.70	255,472
30 Apr 19	2.79980 +0.05	2.80	2.80	2.80	22,789
29 Apr 19	2.75000 -0.13	2.81	2.75	2.81	112,100
26 Apr 19	2.87500 -0.22	2.97	2.75	2.97	547,471
24 Apr 19	3.10000 +0.23	3.15	2.87	3.10	77,462
23 Apr 19	2.87000 -0.23	2.87	2.86	2.87	12,979
18 Apr 19	3.10000 +0.10	3.18	2.86	3.10	49,824
17 Apr 19	3.00000 -0.16	3.00	2.92	3.00	124,300
16 Apr 19	3.15980 +0.06	3.28	3.16	3.16	50,000
15 Apr 19	3.10000 +0.13	3.18	3.00	3.00	126,757
12 Apr 19	2.97500 +0.14	3.19	2.81	3.08	71,163
11 Apr 19	2.83500 -0.36	2.84	2.84	2.84	48,000
10 Apr 19	3.19000 +0.09	3.23	3.19	3.19	83,690
08 Apr 19	3.10000 +0.08	3.18	2.92	3.15	129,925
04 Apr 19	3.02000 -0.06	3.02	3.02	3.02	50,000
03 Apr 19	3.07500 -0.31	3.38	2.98	3.30	260,198
02 Apr 19	3.38900 +0.04	3.39	3.39	3.39	150
01 Apr 19	3.35000 +0.25	3.45	3.21	3.21	362,671
29 Mar 19	3.10000 +0.00	3.18	2.90	3.10	268,040
28 Mar 19	3.10000 +0.00	3.24	3.03	3.20	230,495
27 Mar 19	3.10000 +0.00	3.10	2.90	3.10	70,497
26 Mar 19	3.10000 +0.20	3.14	2.90	3.05	140,782
25 Mar 19	2.90000 -0.15	2.90	2.90	2.90	45,677
22 Mar 19	3.05000 +0.05	3.18	2.72	3.10	613,025
20 Mar 19	3.00000 -0.30	3.00	3.00	3.00	60,817
19 Mar 19	3.29980 +0.10	3.30	3.30	3.30	15,152
18 Mar 19	3.20000 -0.15	3.25	3.00	3.25	603,706
15 Mar 19	3.35000 -0.10	3.42	3.23	3.42	204,508
14 Mar 19	3.45000 -0.20	3.50	3.30	3.50	454,436
13 Mar 19	3.65000 +0.20	3.70	3.05	3.45	1,454,588
12 Mar 19	3.45000 -0.40	3.75	3.26	3.75	485,679
11 Mar 19	3.85000 +0.10	4.38	3.75	3.75	109,722
08 Mar 19	3.75000 -0.40	4.01	3.66	4.01	595,947
07 Mar 19	4.15000 +0.00	4.28	3.59	4.15	1,139,710
06 Mar 19	4.15000 -0.40	4.50	4.00	4.50	764,524
05 Mar 19	4.55000 -0.15	4.56	4.53	4.56	52,849
04 Mar 19	4.70000 +0.05	4.72	4.60	4.65	267,364
01 Mar 19	4.65000 +0.00	4.67	4.60	4.65	209,624
28 Feb 19	4.65000 +0.00	4.77	4.61	4.65	590,461
27 Feb 19	4.65000 -0.20	4.81	4.65	4.81	456,122
26 Feb 19	4.85000 -0.05	5.00	4.74	4.90	478,990
25 Feb 19	4.90000 -0.34	5.30	4.85	5.25	1,261,324
22 Feb 19	5.23500 +0.06	5.24	5.10	5.18	93,193
21 Feb 19	5.17500 +0.00	5.24	5.11	5.18	513,389
20 Feb 19	5.17500 -0.07	5.38	5.08	5.25	247,088
19 Feb 19	5.25000 -0.05	5.32	5.20	5.30	165,166
18 Feb 19	5.30000 +0.00	5.38	5.20	5.30	390,657
15 Feb 19	5.30000 -0.15	5.39	5.25	5.39	306,643
14 Feb 19	5.45000 -0.15	5.75	5.30	5.60	229,651
13 Feb 19	5.60000 +0.00	5.70	5.34	5.60	365,334
12 Feb 19	5.60000 +0.17	5.80	5.32	5.43	600,933
11 Feb 19	5.42500 +0.05	5.49	5.26	5.32	285,954
08 Feb 19	5.37500 -0.05	5.60	5.26	5.43	555,115
07 Feb 19	5.42500 -0.32	5.88	5.32	5.75	54,154
06 Feb 19	5.75000 +0.38	5.88	5.50	5.50	330,182
05 Feb 19	5.37500 -0.28	5.70	5.28	5.65	418,032
04 Feb 19	5.65000 -0.28	5.66	5.60	5.66	183,566
01 Feb 19	5.92500 -0.05	6.22	5.66	5.93	42,657
31 Jan 19	5.97500 +0.07	6.20	5.70	5.90	154,184
30 Jan 19	5.90000 -0.07	6.02	5.50	5.97	658,754
29 Jan 19	5.97500 -0.28	6.05	5.75	6.05	396,854
28 Jan 19	6.25000 -0.05	6.47	6.11	6.30	265,232
25 Jan 19	6.30000 -0.02	6.78	6.25	6.32	703,185
24 Jan 19	6.32500 +0.52	6.45	5.75	5.80	720,021
23 Jan 19	5.80000 +0.10	6.05	5.48	5.70	250,755
22 Jan 19	5.70000 +0.00	5.94	5.49	5.80	345,544
21 Jan 19	5.70000 -0.10	6.40	5.64	5.80	835,750
18 Jan 19	5.80000 +0.45	5.95	5.45	5.45	680,884
17 Jan 19	5.35000 -0.20	5.65	5.18	5.55	805,579
16 Jan 19	5.55000 -0.25	5.68	5.41	5.68	400,782
15 Jan 19	5.80000 -0.25	6.57	5.57	5.95	806,853
14 Jan 19	6.05000 +0.65	6.10	5.50	5.60	833,343
11 Jan 19	5.40000 -0.45	5.80	5.24	5.80	491,675
10 Jan 19	5.85000 +0.05	5.85	5.45	5.80	448,130
09 Jan 19	5.80000 +0.15	5.90	5.65	5.65	261,048
08 Jan 19	5.65000 +0.00	5.85	5.24	5.65	455,061
07 Jan 19	5.65000 +0.13	5.90	5.38	5.53	691,091
04 Jan 19	5.52500 -0.47	6.16	5.25	6.00	734,551
03 Jan 19	6.00000 +0.05	6.18	5.85	5.95	162,370
02 Jan 19	5.95000 +0.55	6.18	5.21	5.45	655,496
31 Dec 18	5.39640 -0.18	5.40	5.30	5.40	95,534
28 Dec 18	5.57500 +0.00	5.72	5.45	5.57	231,805
27 Dec 18	5.57500 -0.14	5.72	5.43	5.72	296,166
24 Dec 18	5.71000 -0.24	5.71	5.71	5.71	37,789
21 Dec 18	5.95000 -0.05	6.08	5.70	6.00	151,241
20 Dec 18	6.00000 -0.25	6.20	5.84	5.90	110,387
19 Dec 18	6.25000 -0.25	6.35	5.80	6.35	579,602
18 Dec 18	6.50000 +0.95	7.00	5.69	5.69	3,406,169
17 Dec 18	5.55000 -0.15	5.80	5.50	5.70	786,280
14 Dec 18	5.70000 -0.45	6.00	5.63	5.85	453,558
13 Dec 18	6.15000 +0.18	6.15	6.15	6.15	136,260
12 Dec 18	5.97500 -0.08	6.70	5.76	6.05	627,570
11 Dec 18	6.05000 +0.25	6.10	5.69	5.80	269,773
10 Dec 18	5.80000 -0.60	6.23	5.61	6.23	938,516
07 Dec 18	6.40000 +0.20	6.54	6.10	6.20	129,095
06 Dec 18	6.20000 -0.10	6.97	6.18	6.30	552,927
05 Dec 18	6.30000 +0.28	6.65	5.78	6.03	258,810
04 Dec 18	6.02500 -0.15	6.18	5.80	6.18	141,616
03 Dec 18	6.17500 -0.22	6.82	6.00	6.40	282,289
30 Nov 18	6.40000 +0.15	6.50	6.18	6.25	71,496
29 Nov 18	6.25000 +0.28	6.50	5.82	5.97	670,390
28 Nov 18	5.97500 -0.33	6.35	5.50	6.13	1,995,447
27 Nov 18	6.30000 -0.40	6.70	6.07	6.70	1,457,775
26 Nov 18	6.70000 +0.55	7.25	6.09	6.15	2,493,315
23 Nov 18	6.15000 -0.25	6.71	5.83	6.50	1,291,144
22 Nov 18	6.40000 -0.67	7.38	6.34	6.93	820,502
21 Nov 18	7.07500 -0.08	7.25	6.55	7.15	778,253
20 Nov 18	7.15000 +0.68	7.46	6.66	6.66	952,429
19 Nov 18	6.47500 -0.72	7.00	6.34	7.00	826,049
16 Nov 18	7.20000 -0.30	7.85	7.00	7.50	304,773
15 Nov 18	7.50000 +0.65	7.98	6.50	6.85	1,840,939
14 Nov 18	6.85000 -0.10	7.37	6.62	6.95	678,577
13 Nov 18	6.95000 -0.55	7.60	6.70	7.50	998,065
12 Nov 18	7.50000 -0.35	8.19	7.12	7.85	461,164
09 Nov 18	7.85000 -0.80	8.66	7.64	8.52	886,725
08 Nov 18	8.65000 +0.15	9.45	8.16	8.40	1,337,950
07 Nov 18	8.50000 +1.50	8.95	6.90	7.00	2,346,362
06 Nov 18	7.00000 +0.55	7.28	6.43	6.45	1,009,839
05 Nov 18	6.45000 +0.25	6.80	5.82	6.20	1,381,373
02 Nov 18	6.20000 +0.65	7.20	5.76	5.76	1,681,277
01 Nov 18	5.55000 +0.25	6.08	5.37	5.37	1,103,008
31 Oct 18	5.30000 -0.85	6.01	5.13	6.01	2,535,744
30 Oct 18	6.15000 -0.70	6.85	5.82	6.85	833,609
29 Oct 18	6.85000 +0.38	6.99	6.16	6.43	1,963,471
26 Oct 18	6.47500 -0.33	6.65	6.09	6.65	1,332,884
25 Oct 18	6.80000 +0.05	6.95	6.40	6.75	186,488
24 Oct 18	6.75000 -0.50	6.95	6.51	6.95	353,785
23 Oct 18	7.25000 +0.95	7.65	6.62	6.82	989,071
22 Oct 18	6.30000 -0.65	6.89	6.30	6.89	1,493,773
19 Oct 18	6.95000 -0.50	7.63	6.62	7.45	746,565
18 Oct 18	7.45000 +0.85	8.19	6.21	6.60	2,457,747
17 Oct 18	6.60000 -0.20	6.84	6.20	6.80	1,673,720
16 Oct 18	6.80000 -0.55	7.38	6.56	7.38	3,518,205
15 Oct 18	7.35000 -1.05	8.40	7.16	7.55	2,882,821
12 Oct 18	8.40000 +0.10	8.80	8.40	8.40	557,293
11 Oct 18	8.30000 -0.55	8.98	8.02	8.80	786,211
10 Oct 18	8.85000 -0.30	9.32	8.56	9.15	840,728
09 Oct 18	9.15000 +0.15	9.49	8.30	9.00	1,240,619
08 Oct 18	9.00000 -0.55	9.52	8.70	9.52	771,052
05 Oct 18	9.55000 +0.60	10.30	8.90	8.90	5,042,173
04 Oct 18	8.95000 -0.25	9.34	8.67	9.20	847,791
03 Oct 18	9.20000 +0.10	9.50	8.51	9.10	2,153,110
02 Oct 18	9.10000 -0.52	9.92	8.90	9.63	2,292,634
01 Oct 18	9.62500 -0.02	11.20	9.34	10.30	6,602,554
28 Sep 18	9.65000 +1.35	10.80	8.40	8.40	6,310,909
27 Sep 18	8.30000 +0.18	8.89	7.85	8.13	1,500,654
26 Sep 18	8.12500 -0.30	8.93	8.05	8.43	1,356,642
25 Sep 18	8.42500 +0.68	9.00	7.52	7.75	4,125,984
24 Sep 18	7.75000 -0.40	8.50	7.61	8.15	2,209,756
21 Sep 18	8.15000 +0.20	8.50	7.90	8.05	2,951,029
20 Sep 18	7.95000 -0.75	8.63	7.86	8.63	2,977,673
19 Sep 18	8.70000 -0.10	8.96	8.00	8.80	3,553,995
18 Sep 18	8.80000 -0.80	10.80	8.56	9.40	3,482,921
17 Sep 18	9.60000 +0.35	10.43	7.65	8.00	6,337,790
14 Sep 18	9.25000 -1.00	13.00	8.81	10.50	17,787,490
13 Sep 18	10.25000 +4.72	10.44	5.30	5.47	17,579,900
12 Sep 18	5.52500 -0.10	5.85	5.01	5.50	2,978,899
11 Sep 18	5.62500 +0.97	6.40	4.60	4.60	9,058,952
10 Sep 18	4.65000 +3.04	7.29	2.88	2.88	9,843,735
07 Sep 18	1.61000 -0.19	1.61	1.61	1.61	200,000
06 Sep 18	1.80000 +0.06	1.80	1.50	1.63	1,156,141
05 Sep 18	1.74000 -0.31	2.05	1.74	2.05	239,804
04 Sep 18	2.05000 -0.15	2.20	2.00	2.15	65,783
03 Sep 18	2.20000 -0.15	2.37	2.20	2.35	43,796
31 Aug 18	2.35000 -0.10	2.40	2.22	2.40	102,000
30 Aug 18	2.45000 -0.65	2.62	2.32	2.62	118,735
29 Aug 18	3.10000 +0.00	3.10	3.10	3.10	15,000
24 Aug 18	3.10000 +0.00	3.10	3.10	3.10	15,000
23 Aug 18	3.10000 +0.00	3.10	2.83	3.10	29,000
22 Aug 18	3.10000 +0.18	3.10	2.92	3.10	40,812
20 Aug 18	2.92000 +0.06	2.92	2.92	2.92	57
17 Aug 18	2.86020 -0.13	2.86	2.86	2.86	7,324
16 Aug 18	2.99220 -0.11	2.99	2.99	2.99	100,000
15 Aug 18	3.10000 +0.08	3.25	3.02	3.10	56,182
14 Aug 18	3.02000 +0.00	3.02	3.02	3.02	10,000
09 Aug 18	3.02000 -0.26	3.02	3.02	3.02	43,519
07 Aug 18	3.28000 +0.22	3.40	3.02	3.20	201,776
06 Aug 18	3.06020 -0.14	3.06	3.06	3.06	6,756
03 Aug 18	3.20000 -0.02	3.30	3.13	3.13	110,000
02 Aug 18	3.22000 +0.02	3.22	3.22	3.22	39,588
01 Aug 18	3.20020 -0.05	3.20	3.20	3.20	42,000
31 Jul 18	3.25000 -0.20	3.25	3.20	3.25	110,000
30 Jul 18	3.45000 -0.15	3.60	3.22	3.45	111,169
26 Jul 18	3.60000 +0.00	3.60	3.60	3.60	2,384
25 Jul 18	3.60000 +0.15	3.60	3.60	3.60	18,000
24 Jul 18	3.45000 -0.20	3.74	3.40	3.45	37,557
23 Jul 18	3.65000 -0.15	3.87	3.58	3.80	116,274
18 Jul 18	3.80000 -0.08	3.87	3.80	3.80	76,300
17 Jul 18	3.87500 +0.08	3.90	3.88	3.88	17,845
16 Jul 18	3.80000 +0.00	3.90	3.80	3.80	200,000
13 Jul 18	3.80000 +0.04	3.80	3.80	3.80	100,000
12 Jul 18	3.76000 -0.04	3.76	3.76	3.76	400,000
11 Jul 18	3.80000 -0.15	3.95	3.75	3.95	53,234
10 Jul 18	3.95000 +0.85	4.30	3.80	4.15	712,583
09 Jul 18	3.10000 -0.40	3.30	3.04	3.10	251,960
06 Jul 18	3.50000 +0.50	3.50	3.50	3.50	125,040
03 Jul 18	3.00000 +0.05	3.20	2.83	3.00	132,800
02 Jul 18	2.95000 +0.00	2.95	2.95	2.95	200,000
29 Jun 18	2.95000 +0.10	3.00	2.89	2.89	135,657
28 Jun 18	2.85000 +0.10	2.87	2.83	2.83	50,000
27 Jun 18	2.75000 +0.00	2.86	2.65	2.75	102,170
26 Jun 18	2.75000 +0.00	2.77	2.73	2.75	300,000
25 Jun 18	2.75000 +0.00	2.75	2.60	2.75	427,000
22 Jun 18	2.75000 +0.00	2.75	2.63	2.75	167,200
21 Jun 18	2.75000 +0.00	2.86	2.62	2.75	131,596
20 Jun 18	2.75000 +0.00	2.80	2.60	2.75	503,995
19 Jun 18	2.75000 +0.20	2.80	2.55	2.55	117,701
18 Jun 18	2.55000 +0.10	2.57	2.30	2.40	662,734
15 Jun 18	2.45000 -1.60	3.50	2.40	3.50	696,961
13 Jun 18	4.04780 +0.05	4.06	4.05	4.05	29,779
12 Jun 18	4.00000 +0.15	4.18	3.85	4.10	34,326
11 Jun 18	3.85000 -0.36	3.85	3.85	3.85	8,048
08 Jun 18	4.21430 +0.11	4.21	4.21	4.21	40,930
07 Jun 18	4.10000 -0.10	4.50	4.00	4.25	829,658
06 Jun 18	4.20000 +0.09	4.20	4.13	4.20	238,800
05 Jun 18	4.11000 -0.14	4.11	4.11	4.11	5,251
04 Jun 18	4.25000 +0.10	4.30	4.03	4.15	34,249
01 Jun 18	4.15000 +0.50	4.24	3.62	3.90	178,328
31 May 18	3.65000 -0.15	3.65	3.65	3.65	22,151
30 May 18	3.80000 -0.20	3.80	3.65	3.80	114,757
25 May 18	4.00000 -0.25	4.00	3.55	4.00	196,061
23 May 18	4.25000 -0.10	4.49	4.11	4.35	135,750
22 May 18	4.35000 +0.15	4.62	4.20	4.25	334,964
21 May 18	4.20000 -0.05	4.20	4.15	4.20	231,592
18 May 18	4.24500 -0.01	4.24	4.20	4.24	59,788
17 May 18	4.25000 +0.40	4.50	4.00	4.00	838,808
16 May 18	3.85000 -0.13	3.91	3.70	3.90	153,320
15 May 18	3.97500 -0.51	4.49	3.97	4.25	217,575
14 May 18	4.49000 +0.24	4.50	4.49	4.49	201,801
11 May 18	4.25000 -0.35	4.58	4.18	4.58	256,559
10 May 18	4.59980 +0.10	4.60	4.51	4.51	656,754
09 May 18	4.50000 -0.25	4.50	4.25	4.50	712,741
08 May 18	4.75000 -0.25	4.80	4.75	4.75	256,337
04 May 18	5.00000 +0.20	5.00	4.55	4.75	200,909
02 May 18	4.79500 +0.30	4.80	4.80	4.80	30,000
01 May 18	4.50000 -0.25	4.50	4.50	4.50	10,000
27 Apr 18	4.75000 +0.00	4.77	4.50	4.75	72,220
25 Apr 18	4.75000 +0.00	4.87	4.50	4.75	84,438
24 Apr 18	4.75000 -0.15	4.88	4.50	4.75	70,300
23 Apr 18	4.90000 +0.15	4.99	4.80	4.90	182,579
20 Apr 18	4.75020 -0.35	4.75	4.73	4.75	32,545
19 Apr 18	5.10000 +0.00	5.36	4.85	5.10	113,370
18 Apr 18	5.10000 +0.25	5.41	4.80	4.85	297,783
17 Apr 18	4.85000 -0.78	5.50	4.66	5.50	400,001
16 Apr 18	5.62500 -0.87	6.25	5.13	6.25	643,081
13 Apr 18	6.49980 +0.20	6.50	6.50	6.50	88,289
11 Apr 18	6.30000 +0.01	6.30	6.29	6.29	174,103
10 Apr 18	6.29000 -0.34	6.64	6.29	6.63	312,173
09 Apr 18	6.62500 +0.00	6.65	6.50	6.63	54,683
06 Apr 18	6.62500 -0.22	6.78	6.50	6.78	119,712
05 Apr 18	6.85000 -0.15	6.99	6.35	6.99	225,293
04 Apr 18	7.00000 +0.10	7.15	6.76	7.00	47,482
03 Apr 18	6.90000 +0.15	7.00	6.90	6.90	126,384
28 Mar 18	6.75000 -0.42	7.00	6.60	7.00	100,121
27 Mar 18	7.17000 -0.03	7.17	7.17	7.17	26,157
26 Mar 18	7.20000 +0.21	7.20	6.65	6.75	104,030
21 Mar 18	6.99000 +0.39	6.99	6.99	6.99	3,577
20 Mar 18	6.60020 -0.15	6.60	6.60	6.60	19,697
19 Mar 18	6.75000 -0.90	7.00	6.55	7.00	275,105
16 Mar 18	7.64980 -0.15	7.65	7.65	7.65	258,274
15 Mar 18	7.80000 -0.20	8.00	7.80	8.00	13,093
13 Mar 18	8.00000 +0.00	8.00	8.00	8.00	30,006
12 Mar 18	8.00000 -0.13	8.00	8.00	8.00	3,500
09 Mar 18	8.12500 -0.44	8.25	8.00	8.25	238,125
07 Mar 18	8.57000 -0.06	8.57	8.56	8.57	44,767
05 Mar 18	8.62500 +0.00	8.68	8.57	8.63	25,000
02 Mar 18	8.62500 +0.37	8.77	8.30	8.63	34,875
01 Mar 18	8.25020 -0.37	8.25	8.25	8.25	20,000
28 Feb 18	8.62500 +0.00	8.85	8.50	8.63	70,767
27 Feb 18	8.62500 +0.00	8.65	8.50	8.63	106,121
26 Feb 18	8.62500 -0.77	8.90	8.50	8.90	158,087
23 Feb 18	9.40000 -0.35	9.63	9.40	9.63	24,996
22 Feb 18	9.75000 -0.50	9.75	9.75	9.75	53,000
20 Feb 18	10.25000 +0.75	10.40	10.00	10.00	42,346
19 Feb 18	9.50000 +0.00	9.85	9.20	9.50	8,556
16 Feb 18	9.50000 +0.00	9.90	9.05	9.50	81,550
15 Feb 18	9.50000 +0.25	9.95	9.00	9.25	46,457
14 Feb 18	9.25000 -0.13	9.25	9.00	9.25	50,000
13 Feb 18	9.37500 -1.02	9.70	9.35	9.70	103,010
12 Feb 18	10.40000 +0.70	10.40	10.40	10.40	9
09 Feb 18	9.70000 -0.30	9.70	9.70	9.70	2,048
08 Feb 18	10.00000 -0.50	10.40	9.55	10.40	121,900
07 Feb 18	10.50000 +0.50	10.70	10.10	10.50	19,560
06 Feb 18	10.00000 -0.77	10.00	10.00	10.00	28,975
05 Feb 18	10.77000 +0.57	10.77	10.77	10.77	12,640
02 Feb 18	10.20000 -0.60	10.20	10.00	10.20	33,033
01 Feb 18	10.80000 +0.05	10.80	10.80	10.80	25,000
31 Jan 18	10.75000 -0.24	10.85	10.50	10.75	31,449
30 Jan 18	10.99500 +0.30	10.99	10.99	10.99	30,000
29 Jan 18	10.70000 -0.30	10.70	10.70	10.70	50,000
26 Jan 18	11.00000 +0.00	11.00	10.82	10.85	100,000
25 Jan 18	11.00000 +0.15	11.00	11.00	11.00	18,390
24 Jan 18	10.85500 +0.00	11.00	10.85	11.00	80,220
23 Jan 18	10.85500 -0.52	10.85	10.85	10.85	14,621
22 Jan 18	11.37500 +0.38	11.38	11.38	11.38	1,229
19 Jan 18	11.00000 +0.00	11.39	10.65	11.00	53,570
18 Jan 18	11.00000 +0.25	11.40	11.00	11.00	38,726
17 Jan 18	10.75000 +0.00	10.93	10.60	10.75	100,598
16 Jan 18	10.75000 -0.50	11.15	10.50	11.15	225,963
15 Jan 18	11.25000 -0.50	11.50	11.00	11.50	140,270
12 Jan 18	11.75000 +0.00	12.00	11.50	11.75	158,556
11 Jan 18	11.75000 +0.00	12.00	11.50	11.75	120,000
10 Jan 18	11.75000 -0.25	11.90	11.60	11.90	54,150
09 Jan 18	12.00000 -0.30	12.60	11.50	12.60	101,260
08 Jan 18	12.30000 -0.40	12.30	12.30	12.30	25,000
05 Jan 18	12.70000 +0.40	13.10	12.70	12.70	20,944
03 Jan 18	12.30000 -0.35	12.30	12.30	12.30	20,000
02 Jan 18	12.65000 +0.27	13.00	12.30	12.40	63,325
29 Dec 17	12.37500 +0.25	12.75	12.25	12.25	70,241
27 Dec 17	12.12500 -0.02	12.25	12.01	12.13	17,867
22 Dec 17	12.15000 +0.02	12.15	12.15	12.15	39,444
21 Dec 17	12.12500 +0.00	12.15	12.00	12.13	27,480
20 Dec 17	12.12500 +0.02	12.15	12.00	12.15	147,618
19 Dec 17	12.10000 -0.02	12.10	12.10	12.10	7,400
18 Dec 17	12.12500 -0.38	12.13	12.13	12.13	45,000
15 Dec 17	12.50000 +0.00	13.00	12.25	12.50	16,552
14 Dec 17	12.50000 +0.50	12.50	12.39	12.39	55,000
13 Dec 17	12.00000 +0.00	12.14	11.63	12.00	33,700
12 Dec 17	12.00000 +0.10	12.00	12.00	12.00	42,306
11 Dec 17	11.90000 +0.10	12.00	11.90	11.90	157,263
08 Dec 17	11.80000 -0.20	11.93	11.80	11.93	99,660
07 Dec 17	12.00000 -0.26	12.25	12.00	12.25	95,549
06 Dec 17	12.25520 -0.12	12.26	12.26	12.26	35,000
05 Dec 17	12.37500 +0.00	12.40	12.25	12.38	160,354
04 Dec 17	12.37500 -0.25	12.90	12.25	12.63	102,021
01 Dec 17	12.62500 -0.23	12.80	12.50	12.80	68,476
30 Nov 17	12.85000 +0.00	12.85	12.85	12.85	873
29 Nov 17	12.85000 -0.40	12.85	12.85	12.85	71,490
28 Nov 17	13.25000 +0.00	13.25	12.85	13.25	27,533
27 Nov 17	13.25000 +0.45	13.50	12.76	13.00	21,946
24 Nov 17	12.80000 -0.20	12.80	12.75	12.80	7,500
23 Nov 17	13.00000 +0.00	13.05	12.75	13.00	57,571
22 Nov 17	13.00000 -1.50	13.60	12.80	13.60	92,547
20 Nov 17	14.50000 +0.00	14.75	14.00	14.75	107,464
17 Nov 17	14.50000 -0.05	14.50	14.50	14.50	15,392
16 Nov 17	14.55000 -0.20	14.55	14.55	14.55	25,000
15 Nov 17	14.75000 +0.38	15.00	14.50	14.50	298,490
14 Nov 17	14.37500 +0.48	14.90	14.00	14.25	258,177
13 Nov 17	13.90000 +0.00	13.90	13.90	13.90	50,316
10 Nov 17	13.90000 +0.15	13.90	13.90	13.90	5,800
09 Nov 17	13.75000 -0.25	13.90	13.50	13.90	134,917
08 Nov 17	14.00000 +0.00	14.10	13.50	14.00	23,079
07 Nov 17	14.00000 -0.13	14.19	13.50	14.00	99,313
03 Nov 17	14.12500 +0.13	14.28	14.13	14.13	71,418
01 Nov 17	14.00000 -0.25	14.28	13.50	14.25	103,495
31 Oct 17	14.25000 +0.00	14.28	14.01	14.25	11,101
30 Oct 17	14.25000 -0.67	14.40	14.01	14.40	71,460
27 Oct 17	14.92200 +0.40	15.00	14.92	14.92	45,000
26 Oct 17	14.52200 -0.49	14.52	14.50	14.52	275,567
24 Oct 17	15.01000 -0.49	15.10	15.01	15.10	22,000
23 Oct 17	15.50000 +0.05	15.50	14.93	15.25	101,051
20 Oct 17	15.44980 +0.20	15.45	15.45	15.45	5,757
19 Oct 17	15.25000 -0.25	15.40	15.00	15.25	79,000
18 Oct 17	15.50000 +0.25	15.55	15.50	15.50	88,131
17 Oct 17	15.25000 -0.50	15.53	15.00	15.53	121,833
16 Oct 17	15.75000 -0.25	15.95	15.56	15.95	148,405
13 Oct 17	16.00000 -0.22	16.25	15.80	16.13	283,991
12 Oct 17	16.21880 -0.28	16.25	16.22	16.25	34,029
11 Oct 17	16.50000 -0.25	16.60	16.25	16.60	34,443
10 Oct 17	16.75000 -0.37	17.00	16.75	17.00	31,016
09 Oct 17	17.12000 +0.00	17.12	17.12	17.12	3,000
06 Oct 17	17.12500 +0.00	17.25	17.03	17.13	136,800
05 Oct 17	17.12500 +0.13	17.22	17.03	17.13	107,974
04 Oct 17	17.00000 -0.25	17.00	17.00	17.00	20,000
03 Oct 17	17.25000 -0.13	17.75	17.00	17.38	1,116,692
02 Oct 17	17.37500 +0.11	17.50	17.26	17.50	234,000
29 Sep 17	17.26000 -0.24	17.26	17.20	17.26	169,750
28 Sep 17	17.50000 -0.07	17.95	17.20	17.63	94,999
27 Sep 17	17.56500 -0.06	17.57	17.57	17.57	6,000
26 Sep 17	17.62500 +0.00	17.92	17.56	17.63	197,194
25 Sep 17	17.62500 -0.02	17.75	17.53	17.63	21,125
22 Sep 17	17.65000 +0.15	18.00	17.65	17.65	243,573
21 Sep 17	17.50000 -0.05	17.75	17.25	17.50	330,534
20 Sep 17	17.55020 +0.05	17.75	17.55	17.55	115,817
19 Sep 17	17.50000 -0.25	17.75	17.26	17.50	193,733
18 Sep 17	17.75000 -0.25	17.75	17.75	17.75	50,000
15 Sep 17	18.00000 +0.00	18.00	17.25	18.00	289,358
14 Sep 17	18.00000 -0.13	18.02	18.00	18.02	68,440
13 Sep 17	18.12500 +0.25	18.41	17.90	17.90	121,359
12 Sep 17	17.87500 -0.13	18.16	17.81	18.00	25,176
11 Sep 17	18.00000 -0.25	19.00	17.70	18.25	1,814,558
08 Sep 17	18.25000 +0.25	19.00	18.00	18.25	1,109,489
07 Sep 17	18.00000 +0.25	18.25	17.39	17.50	1,351,000
06 Sep 17	17.75000 +0.00	18.00	17.45	17.63	97,908
05 Sep 17	17.75000 +0.25	18.00	17.41	17.50	475,705
04 Sep 17	17.50000 +0.00	18.00	17.01	17.25	640,145
01 Sep 17	17.50000 +0.50	17.50	16.75	16.88	368,932
31 Aug 17	17.00000 +0.63	17.00	16.40	16.40	260,000
30 Aug 17	16.37500 +0.00	16.50	16.10	16.38	206,723
29 Aug 17	16.37500 +0.90	17.50	15.98	15.98	695,635
24 Aug 17	15.47500 +0.32	15.49	15.48	15.48	100,000
23 Aug 17	15.15020 +0.05	15.15	15.10	15.15	10,030
22 Aug 17	15.10020 -0.05	15.10	15.10	15.10	1,104
21 Aug 17	15.15000 -0.10	15.15	15.10	15.15	77,900
18 Aug 17	15.25000 +0.00	15.60	15.15	15.25	56,000
17 Aug 17	15.25000 +0.00	15.50	15.10	15.25	60,326
16 Aug 17	15.25000 -0.10	15.50	15.03	15.25	277,155
15 Aug 17	15.35000 +0.05	15.35	15.35	15.35	3,487
14 Aug 17	15.30000 +1.95	15.96	15.30	15.50	136,000
11 Aug 17	13.35000 -2.77	13.35	13.35	13.35	416,721
10 Aug 17	16.12500 +1.25	16.33	15.20	15.20	176,645
09 Aug 17	14.87500 +0.00	15.02	14.50	14.88	62,213
08 Aug 17	14.87500 -0.25	15.09	14.50	15.00	238,643
07 Aug 17	15.12500 +0.50	16.00	14.70	14.70	270,250
04 Aug 17	14.62500 +1.27	14.75	13.75	13.75	402,808
03 Aug 17	13.35000 +0.00	13.35	13.35	13.35	5,000
02 Aug 17	13.35000 +0.10	13.35	13.35	13.35	5,359
01 Aug 17	13.25000 -0.50	13.75	13.10	13.25	18,000
31 Jul 17	13.74980 +0.50	13.75	13.75	13.75	3,745
28 Jul 17	13.25000 +0.15	13.50	12.86	13.25	210,000
27 Jul 17	13.10000 -0.02	13.10	13.07	13.10	4,085
26 Jul 17	13.12500 -0.03	13.13	13.13	13.13	100,000
25 Jul 17	13.15020 -0.22	13.15	13.15	13.15	21,691
24 Jul 17	13.37500 +0.38	13.50	12.71	13.00	118,200
21 Jul 17	13.00000 +0.29	13.30	12.71	13.00	18,742
20 Jul 17	12.71130 -0.29	12.71	12.71	12.71	36,343
19 Jul 17	13.00000 +0.00	13.25	12.71	13.00	41,686
18 Jul 17	13.00000 -0.13	13.03	12.75	13.03	105,352
17 Jul 17	13.12500 +0.41	13.24	12.75	13.13	79,191
14 Jul 17	12.71000 +0.01	12.71	12.70	12.71	14,952
13 Jul 17	12.70020 -0.30	12.70	12.70	12.70	8,000
12 Jul 17	13.00000 +0.18	13.25	12.82	13.00	71,493
11 Jul 17	12.82020 -0.18	12.82	12.82	12.82	10,000
10 Jul 17	13.00000 +0.30	13.26	12.66	13.00	132,424
07 Jul 17	12.70000 +0.00	12.70	12.70	12.70	10,000
06 Jul 17	12.70000 -0.30	12.70	12.70	12.70	24,092
05 Jul 17	13.00000 +0.00	13.25	12.65	12.88	39,925
04 Jul 17	13.00000 -0.13	13.00	12.50	13.00	272,683
03 Jul 17	13.12500 -0.13	13.40	13.00	13.25	24,925
30 Jun 17	13.25000 -0.13	13.40	12.85	13.38	252,541
29 Jun 17	13.37500 -0.13	13.60	12.80	13.60	395,136
28 Jun 17	13.50000 -0.38	13.50	13.50	13.50	851
26 Jun 17	13.87500 +0.32	14.02	13.55	13.88	12,000
23 Jun 17	13.55000 -0.32	13.55	13.55	13.55	1,700
22 Jun 17	13.87500 -0.13	14.50	13.50	14.00	159,215
21 Jun 17	14.00000 +0.00	14.20	13.80	14.00	118,698
20 Jun 17	14.00000 +0.00	14.00	13.80	14.00	732,116
19 Jun 17	14.00000 +0.10	14.00	13.90	14.00	292,882
16 Jun 17	13.90000 -0.35	13.90	13.90	13.90	21,000
15 Jun 17	14.25000 +0.16	14.70	13.90	14.25	11,137
14 Jun 17	14.09020 +0.19	14.09	14.09	14.09	20,000
13 Jun 17	13.90000 +0.05	13.90	13.90	13.90	5,000
12 Jun 17	13.85000 -0.27	13.85	13.81	13.85	57,163
09 Jun 17	14.12500 +0.13	14.50	13.76	14.13	215,000
08 Jun 17	14.00000 +0.00	14.00	14.00	14.00	100,000
07 Jun 17	14.00000 +0.00	14.25	13.76	14.00	25,162
06 Jun 17	14.00000 +0.25	14.25	13.90	13.90	61,362
05 Jun 17	13.75000 +0.00	13.90	13.60	13.75	81,462
02 Jun 17	13.75000 +0.00	14.50	13.50	13.75	280,000
01 Jun 17	13.75020 -0.07	13.81	13.75	13.81	27,637
31 May 17	13.82520 -0.17	13.83	13.81	13.83	25,000
30 May 17	14.00000 +0.00	14.50	13.75	14.00	254,042
26 May 17	14.00000 +0.25	14.20	13.60	14.00	51,579
25 May 17	13.75000 +0.13	13.75	13.75	13.75	12,000
24 May 17	13.62500 +0.00	14.00	13.40	13.63	157,400
23 May 17	13.62500 +0.13	13.64	13.15	13.50	69,325
22 May 17	13.50000 +0.00	13.65	13.13	13.50	101,944
19 May 17	13.50000 -0.06	13.77	13.15	13.63	85,314
18 May 17	13.56250 -0.31	13.56	13.56	13.56	15,000
17 May 17	13.87500 +0.63	14.00	13.75	13.75	111,736
16 May 17	13.25000 -0.75	13.38	13.00	13.38	68,297
15 May 17	14.00000 +0.70	14.00	13.30	13.30	122,938
12 May 17	13.30000 +0.30	13.30	13.30	13.30	91,778
11 May 17	13.00000 -0.07	13.00	13.00	13.00	8,500
10 May 17	13.06600 +0.07	13.07	13.07	13.07	5,357
09 May 17	13.00000 -0.23	13.45	12.75	13.25	266,927
08 May 17	13.22500 +0.18	13.23	13.06	13.06	30,299
05 May 17	13.05000 -0.07	13.20	13.05	13.13	28,995
04 May 17	13.12500 -0.13	13.40	12.84	13.25	70,890
03 May 17	13.25000 -1.00	14.00	12.50	14.00	1,487,814
02 May 17	14.25000 -0.25	14.30	13.80	14.30	124,937
28 Apr 17	14.50000 -0.38	14.80	14.02	14.75	60,067
27 Apr 17	14.87500 +0.13	14.90	14.50	14.90	59,443
26 Apr 17	14.75000 -0.25	14.75	14.75	14.75	50,000
25 Apr 17	15.00000 +0.13	15.00	14.75	14.88	656,921
24 Apr 17	14.87500 -0.63	15.70	14.75	15.50	427,749
21 Apr 17	15.50000 +0.00	15.80	15.00	15.50	170,887
20 Apr 17	15.50000 -0.07	15.78	15.13	15.50	4,358
19 Apr 17	15.57500 -0.05	15.57	15.57	15.57	25,000
18 Apr 17	15.62500 +0.00	15.86	15.34	15.63	174,820
13 Apr 17	15.62500 -0.63	15.90	15.35	15.75	442,466
12 Apr 17	16.25000 +0.00	16.75	15.90	16.25	22,247
11 Apr 17	16.25000 -0.10	16.34	15.80	16.25	124,061
10 Apr 17	16.35000 +0.48	16.35	15.80	15.88	908,465
07 Apr 17	15.87500 +0.77	16.20	15.10	15.13	174,314
06 Apr 17	15.11000 -0.02	15.11	15.11	15.11	153
05 Apr 17	15.12500 +0.00	15.27	14.20	15.13	696,687
04 Apr 17	15.12500 +1.00	15.25	14.37	14.37	182,513
03 Apr 17	14.12500 +0.13	14.65	13.84	14.00	201,521
31 Mar 17	14.00000 +0.13	14.20	13.85	13.88	135,981
30 Mar 17	13.87500 -0.13	14.02	13.77	14.00	133,597
29 Mar 17	14.00000 -0.25	14.50	13.80	14.25	102,000
28 Mar 17	14.25000 +0.25	14.85	13.75	14.00	113,665
27 Mar 17	14.00000 +0.10	14.22	13.70	14.00	83,613
24 Mar 17	13.90000 +0.15	13.90	13.90	13.90	100,837
23 Mar 17	13.75000 -1.38	15.40	13.50	15.13	274,852
22 Mar 17	15.12500 +0.73	15.50	14.85	14.85	48,687
21 Mar 17	14.40000 +0.15	14.40	14.35	14.35	150,517
20 Mar 17	14.25000 -0.13	14.45	14.10	14.38	30,743
17 Mar 17	14.37500 +0.00	14.45	14.36	14.38	112,403
16 Mar 17	14.37500 +0.51	14.50	14.14	14.14	371,216
15 Mar 17	13.86500 +0.11	13.87	13.86	13.86	54,046
14 Mar 17	13.75000 +0.00	13.88	13.75	13.75	39,901
13 Mar 17	13.75000 -0.25	14.14	13.25	14.00	157,412
10 Mar 17	14.00000 -0.25	14.14	13.65	14.14	87,913
09 Mar 17	14.25000 +0.13	14.30	14.00	14.30	89,599
08 Mar 17	14.12500 -0.38	14.13	14.13	14.13	13,922
07 Mar 17	14.50000 +0.00	14.80	14.10	14.38	96,337
06 Mar 17	14.50000 -1.00	15.88	14.50	15.50	381,855
03 Mar 17	15.50000 -0.63	15.90	15.10	15.90	169,290
02 Mar 17	16.12500 -0.38	16.22	15.75	16.22	160,695
01 Mar 17	16.50000 -0.63	16.92	16.00	16.75	24,707
28 Feb 17	17.12500 -0.25	17.60	17.00	17.38	85,000
27 Feb 17	17.37500 +0.38	17.83	17.17	17.17	65,080
24 Feb 17	17.00000 +0.40	17.00	16.60	16.75	319,665
23 Feb 17	16.60000 +0.00	16.60	16.60	16.60	49,081
21 Feb 17	16.60000 +0.08	16.60	16.52	16.60	55,503
20 Feb 17	16.52500 -0.04	16.52	16.52	16.52	28,963
17 Feb 17	16.56250 -0.19	16.56	16.52	16.56	41,216
16 Feb 17	16.75000 +0.00	16.80	16.56	16.75	21,828
15 Feb 17	16.75000 +0.00	17.00	16.58	16.75	85,541
14 Feb 17	16.75000 -0.25	17.00	16.72	16.75	44,670
13 Feb 17	17.00000 -0.10	17.30	17.00	17.25	95,716
10 Feb 17	17.10000 +0.00	17.10	17.05	17.10	64,395
09 Feb 17	17.10000 -0.15	17.10	17.05	17.10	47,405
08 Feb 17	17.25000 -0.25	17.80	17.00	17.50	48,164
07 Feb 17	17.50000 +0.63	17.90	17.25	17.25	251,654
06 Feb 17	16.87500 +0.52	17.10	16.38	16.75	317,723
02 Feb 17	16.35000 +0.00	16.35	16.35	16.35	151
01 Feb 17	16.35000 -0.52	16.35	16.35	16.35	10,000
31 Jan 17	16.87500 +0.13	17.05	16.63	16.88	32,470
30 Jan 17	16.75000 -0.33	16.75	16.59	16.75	66,310
27 Jan 17	17.07500 -0.07	17.08	17.08	17.08	10,000
26 Jan 17	17.14330 -0.11	17.35	17.14	17.14	77,391
25 Jan 17	17.25000 +0.25	17.63	16.90	17.00	180,208
24 Jan 17	16.99980 +0.50	17.00	16.20	16.50	53,522
23 Jan 17	16.50000 -0.35	16.90	16.50	16.88	99,680
20 Jan 17	16.85000 -0.02	16.85	16.85	16.85	1,638
19 Jan 17	16.87500 +0.38	17.50	16.00	16.75	115,738
18 Jan 17	16.50000 -0.13	16.63	16.35	16.50	32,555
17 Jan 17	16.62500 -0.13	16.74	16.25	16.74	382,987
16 Jan 17	16.75000 +1.45	17.00	16.34	16.34	147,225
13 Jan 17	15.30020 -0.20	15.30	15.15	15.30	38,039
12 Jan 17	15.50000 +1.15	15.85	14.75	14.75	187,303
11 Jan 17	14.35000 -0.27	14.35	14.35	14.35	5,500
10 Jan 17	14.62500 +0.00	14.90	14.35	14.63	100,291
09 Jan 17	14.62500 -0.63	14.86	14.50	14.86	80,266
06 Jan 17	15.25000 +0.25	15.65	14.86	15.13	136,900
05 Jan 17	15.00000 +0.63	15.00	14.59	14.75	66,807
04 Jan 17	14.37500 +1.13	14.44	12.80	13.25	273,467
03 Jan 17	13.25000 +0.00	13.50	13.00	13.25	221,115
30 Dec 16	13.25000 +0.75	13.30	12.94	12.94	55,981
29 Dec 16	12.50000 +0.13	12.88	12.13	12.50	23,873
28 Dec 16	12.37500 +0.38	12.60	12.09	12.38	40,000
22 Dec 16	12.00000 -0.25	12.00	11.88	12.00	19,540
21 Dec 16	12.25000 +0.50	12.30	12.00	12.00	102,000
20 Dec 16	11.75000 -1.00	12.40	11.62	12.40	88,636
19 Dec 16	12.75000 +0.00	13.12	12.25	12.75	147,983
16 Dec 16	12.75000 +0.50	12.90	12.75	12.75	122,500
15 Dec 16	12.25000 -0.63	12.50	12.06	12.50	267,584
14 Dec 16	12.87500 +0.24	13.10	12.50	12.50	234,374
13 Dec 16	12.63760 +0.39	12.64	12.64	12.64	40,000
12 Dec 16	12.25000 -0.25	12.40	12.00	12.40	99,629
09 Dec 16	12.50000 +0.00	12.80	12.05	12.50	63,347
08 Dec 16	12.50000 -0.25	12.90	12.15	12.75	126,411
07 Dec 16	12.75000 -0.25	13.00	12.13	13.00	235,727
06 Dec 16	13.00000 -0.63	13.06	12.50	13.06	253,344
05 Dec 16	13.62500 +0.04	13.77	13.00	13.63	300,591
02 Dec 16	13.58480 -0.04	13.58	13.58	13.58	4,424
01 Dec 16	13.62500 -0.13	13.90	13.00	13.75	22,877
30 Nov 16	13.75000 +0.59	14.03	13.16	13.50	149,842
29 Nov 16	13.16000 -0.34	13.16	13.16	13.16	6,000
28 Nov 16	13.50000 -0.10	13.60	13.15	13.50	36,380
25 Nov 16	13.59980 +0.10	13.60	13.60	13.60	39,706
24 Nov 16	13.50000 -0.63	13.70	13.00	13.70	37,309
23 Nov 16	14.12500 -0.25	14.56	13.75	14.38	28,532
22 Nov 16	14.37500 +0.50	14.56	13.32	13.88	200,975
21 Nov 16	13.87500 +0.00	14.15	13.25	13.88	162,338
18 Nov 16	13.87500 -0.88	15.10	12.50	14.75	518,539
17 Nov 16	14.75000 +0.13	14.75	14.40	14.63	53,783
16 Nov 16	14.62500 +0.13	14.68	14.34	14.63	106,348
15 Nov 16	14.50000 -0.25	14.90	14.41	14.90	63,988
14 Nov 16	14.75000 -1.38	15.75	14.31	15.75	370,076
11 Nov 16	16.12500 -0.25	16.41	15.85	16.38	178,956
10 Nov 16	16.37500 -1.00	17.65	16.16	17.38	128,471
09 Nov 16	17.37500 +0.03	18.72	17.27	17.75	234,380
08 Nov 16	17.34750 +0.35	17.40	17.35	17.35	30,000
04 Nov 16	17.00000 -0.30	17.00	17.00	17.00	29,612
03 Nov 16	17.30010 -0.20	17.30	17.00	17.30	48,458
02 Nov 16	17.50000 +0.50	17.88	17.20	17.20	76,680
01 Nov 16	17.00000 +0.09	17.35	16.36	17.00	288,566
31 Oct 16	16.90630 -0.09	16.91	16.34	16.91	341,210
28 Oct 16	17.00000 -0.75	17.50	16.50	17.50	181,524
27 Oct 16	17.75000 -0.25	17.90	17.50	17.90	180,930
26 Oct 16	18.00000 -0.88	18.80	18.00	18.75	384,378
25 Oct 16	18.87500 +0.38	19.00	18.88	18.88	12,068
24 Oct 16	18.50000 -0.13	18.80	17.80	18.75	157,520
21 Oct 16	18.62500 +0.25	18.98	17.80	18.50	191,070
20 Oct 16	18.37500 -0.13	18.87	17.75	18.50	161,072
19 Oct 16	18.50000 +1.00	18.74	16.68	17.50	574,395
18 Oct 16	17.50000 +1.13	18.00	16.09	16.75	336,811
17 Oct 16	16.37500 -1.13	18.50	16.00	18.38	951,264
14 Oct 16	17.50000 +0.25	18.02	17.18	17.18	147,830
13 Oct 16	17.25000 +0.75	17.41	16.79	16.79	321,965
12 Oct 16	16.50000 +1.25	16.85	15.40	15.40	496,220
11 Oct 16	15.25000 +0.00	15.32	14.72	15.25	145,644
10 Oct 16	15.25000 -0.50	15.94	15.02	15.75	188,819
07 Oct 16	15.75000 +0.70	15.98	14.82	15.00	397,025
06 Oct 16	15.05000 -1.45	16.25	15.05	16.25	458,229
05 Oct 16	16.50000 -0.75	16.80	15.10	16.80	577,389
04 Oct 16	17.25000 -0.25	18.90	17.00	17.50	398,840
03 Oct 16	17.50000 -0.01	17.90	17.40	17.50	69,753
30 Sep 16	17.51250 +0.01	18.00	17.51	17.51	274,535
29 Sep 16	17.50000 -0.25	17.90	17.02	17.75	46,317
28 Sep 16	17.75000 -0.25	17.94	17.50	17.94	80,453
27 Sep 16	18.00000 +0.00	18.50	17.71	18.00	101,963
26 Sep 16	18.00000 +0.00	18.30	17.88	18.00	115,568
23 Sep 16	18.00000 -0.75	18.50	17.71	18.50	245,450
22 Sep 16	18.75000 +1.25	19.45	17.25	17.38	538,048
21 Sep 16	17.50000 +0.50	17.50	17.00	17.00	277,572
20 Sep 16	17.00000 +0.13	17.16	17.00	17.00	77,220
19 Sep 16	16.87500 +0.67	17.40	16.60	16.60	129,386
16 Sep 16	16.20000 -0.05	16.20	16.20	16.20	85,000
15 Sep 16	16.25000 -0.01	16.50	16.20	16.50	107,279
14 Sep 16	16.26000 -0.61	16.26	16.26	16.26	31,967
13 Sep 16	16.87500 +0.13	16.91	16.10	16.63	580,413
12 Sep 16	16.75000 -0.50	17.12	16.50	17.12	166,740
09 Sep 16	17.25000 -1.00	18.05	16.75	18.05	286,276
08 Sep 16	18.25000 +0.00	18.50	18.20	18.25	129,928
07 Sep 16	18.25000 +1.25	19.00	17.50	17.50	376,269
06 Sep 16	17.00000 +0.25	17.43	16.65	16.75	346,550
05 Sep 16	16.75000 +0.25	16.80	16.34	16.50	54,022
02 Sep 16	16.50000 +0.50	16.75	15.65	16.00	184,865
01 Sep 16	16.00000 +0.25	16.50	15.35	15.75	119,219
31 Aug 16	15.75000 -0.50	16.75	15.55	16.25	422,718
30 Aug 16	16.25000 -0.88	16.84	15.83	16.84	512,319
26 Aug 16	17.12500 +0.75	17.50	15.50	16.38	547,894
25 Aug 16	16.37500 -1.00	17.00	15.62	17.00	501,255
24 Aug 16	17.37500 -0.63	17.70	17.00	17.70	119,375
23 Aug 16	18.00000 +0.25	18.50	17.80	17.80	374,601
22 Aug 16	17.75000 -2.00	19.85	17.71	19.75	428,542
19 Aug 16	19.75000 -0.25	20.20	19.75	20.00	77,249
18 Aug 16	20.00000 -0.25	20.20	19.75	20.20	315,438
17 Aug 16	20.25000 -0.25	20.85	20.00	20.50	62,305
16 Aug 16	20.50000 -0.25	21.90	19.75	21.75	658,164
15 Aug 16	20.75000 +0.00	21.50	20.63	20.75	224,376
12 Aug 16	20.75000 -0.13	21.25	20.69	20.88	128,890
11 Aug 16	20.87500 +0.13	21.30	20.20	21.00	425,329
10 Aug 16	20.75000 +1.75	22.50	19.50	19.50	442,402
09 Aug 16	19.00000 +0.00	19.15	18.65	19.00	195,396
08 Aug 16	19.00000 +0.13	19.16	18.83	18.83	119,086
05 Aug 16	18.87500 +0.00	19.25	17.48	18.88	223,384
04 Aug 16	18.87500 -0.13	19.07	18.19	19.00	92,246
03 Aug 16	19.00000 -0.25	19.25	19.00	19.25	230,793
02 Aug 16	19.25000 +0.38	20.10	18.90	18.90	448,484
01 Aug 16	18.87500 +2.38	19.50	17.00	17.00	607,564
29 Jul 16	16.50000 -0.60	17.20	16.15	16.63	274,983
28 Jul 16	17.10000 +0.60	18.08	17.10	17.10	188,755
27 Jul 16	16.50000 +0.85	16.90	15.80	15.80	225,664
26 Jul 16	15.65020 -0.10	15.65	15.65	15.65	24,122
25 Jul 16	15.75000 -0.13	16.20	15.47	15.88	73,750
22 Jul 16	15.87500 -0.13	16.42	15.63	16.00	133,194
21 Jul 16	16.00000 +0.00	16.41	15.25	15.88	157,343
20 Jul 16	16.00000 -1.00	17.28	15.78	17.00	271,503
19 Jul 16	17.00000 +0.00	17.40	16.60	17.00	605,497
18 Jul 16	17.00000 +0.00	17.50	16.90	17.00	135,915
15 Jul 16	17.00000 -0.13	17.50	16.81	17.13	116,170
14 Jul 16	17.12500 -1.13	17.75	16.83	17.75	264,615
13 Jul 16	18.25000 +1.00	18.50	16.84	17.25	308,814
12 Jul 16	17.25000 -0.13	17.25	16.94	17.25	100,839
11 Jul 16	17.37500 -0.25	18.00	17.00	17.63	315,640
08 Jul 16	17.62500 -0.13	18.00	17.10	17.75	709,482
07 Jul 16	17.75000 +0.50	19.85	17.13	17.63	1,396,680
06 Jul 16	17.25000 +3.25	17.56	14.50	14.50	1,401,997
05 Jul 16	14.00000 -0.50	14.39	13.64	14.39	142,479
04 Jul 16	14.50000 +0.50	15.00	13.70	14.00	559,033
01 Jul 16	14.00000 +1.00	14.64	12.98	12.98	871,520
30 Jun 16	13.00000 -0.50	13.50	12.09	13.50	182,113
29 Jun 16	13.50000 -0.63	14.30	13.50	14.00	306,719
28 Jun 16	14.12500 -0.50	14.91	13.76	14.63	256,776
27 Jun 16	14.62500 +1.13	15.30	12.90	13.25	1,158,674
24 Jun 16	13.50000 +2.13	14.50	12.00	12.00	979,948
23 Jun 16	11.37500 -0.13	11.70	11.13	11.50	36,482
22 Jun 16	11.50000 -0.05	11.55	11.19	11.55	44,657
21 Jun 16	11.55000 -0.22	11.55	11.55	11.55	18,320
20 Jun 16	11.77000 -0.23	11.77	11.77	11.77	67,183
17 Jun 16	12.00000 -0.25	12.38	11.88	12.25	172,857
16 Jun 16	12.25000 +0.48	12.65	12.00	12.00	729,164
15 Jun 16	11.77000 -0.15	11.77	11.68	11.77	123,824
14 Jun 16	11.92500 -0.20	12.35	11.93	12.13	222,648
13 Jun 16	12.12500 -0.13	12.39	11.85	12.00	308,434
10 Jun 16	12.25000 +0.13	12.50	12.11	12.13	203,077
09 Jun 16	12.12500 +0.25	12.20	11.65	11.88	172,155
08 Jun 16	11.87500 +0.88	12.70	10.90	11.00	982,297
07 Jun 16	11.00000 -0.13	11.48	10.88	11.00	355,996
06 Jun 16	11.12500 +0.18	11.75	10.77	11.13	302,664
03 Jun 16	10.95000 +1.15	10.95	9.59	9.88	534,501
02 Jun 16	9.79980 -0.11	9.80	9.75	9.80	129,156
01 Jun 16	9.90630 +0.41	9.91	9.36	9.50	424,477
31 May 16	9.50000 -0.82	10.35	9.00	10.13	248,851
27 May 16	10.32500 -0.55	10.73	10.32	10.73	136,305
26 May 16	10.87500 +0.63	11.25	10.28	10.28	216,422
25 May 16	10.25000 -0.38	10.41	9.81	10.41	285,969
24 May 16	10.62500 +0.13	10.90	9.77	10.50	229,101
23 May 16	10.50000 -0.75	10.70	10.50	10.70	182,623
20 May 16	11.25000 -0.25	11.97	11.08	11.50	136,670
19 May 16	11.50000 -0.38	12.00	11.10	11.88	7,409
18 May 16	11.87500 -0.44	12.09	11.75	12.09	146,689
17 May 16	12.32000 -0.01	12.32	12.09	12.32	9,246
16 May 16	12.33000 +0.08	12.33	12.33	12.33	21,761
13 May 16	12.25000 -0.88	12.90	12.00	12.90	164,148
12 May 16	13.12500 +0.38	13.50	12.50	12.75	719,641
11 May 16	12.75000 +1.88	13.41	10.86	10.88	832,854
10 May 16	10.87500 -0.13	11.22	10.59	11.00	289,390
09 May 16	11.00000 -0.13	11.42	10.84	11.13	154,848
06 May 16	11.12500 +0.25	11.15	10.73	10.88	131,301
05 May 16	10.87500 +0.13	11.25	10.59	10.75	70,261
04 May 16	10.75000 -0.38	11.20	10.50	11.13	74,093
03 May 16	11.12500 +0.88	12.45	10.44	10.44	1,517,046
29 Apr 16	10.25000 +1.38	10.45	8.88	8.88	391,925
28 Apr 16	8.87500 -0.13	9.01	8.50	9.00	88,940
27 Apr 16	9.00000 -0.13	9.40	8.90	9.13	114,989
26 Apr 16	9.12500 -0.50	9.40	9.00	9.40	432,283
25 Apr 16	9.62500 -0.13	9.90	9.34	9.75	181,670
22 Apr 16	9.75000 -0.38	10.30	9.75	10.13	249,384
21 Apr 16	10.12500 -0.12	10.15	9.63	10.13	154,655
20 Apr 16	10.24480 +0.49	10.24	10.24	10.24	9,761
19 Apr 16	9.75000 -0.38	10.18	9.28	10.13	517,903
18 Apr 16	10.12500 +0.75	10.57	9.85	9.85	148,020
15 Apr 16	9.37500 +1.00	9.74	8.68	8.68	798,166
14 Apr 16	8.37500 +0.25	8.78	8.00	8.63	1,478,427
13 Apr 16	8.12500 +0.13	8.25	7.75	8.00	194,586
12 Apr 16	8.00000 -0.25	8.30	7.90	8.25	120,006
11 Apr 16	8.25000 +0.00	8.91	8.07	8.25	55,000
08 Apr 16	8.25000 +0.00	9.00	8.08	8.25	359,512
07 Apr 16	8.25000 +0.38	8.41	7.85	7.88	174,785
06 Apr 16	7.87500 +0.50	8.00	7.20	7.38	108,933
05 Apr 16	7.37500 +0.13	7.50	7.00	7.25	106,166
04 Apr 16	7.24980 +0.85	7.25	7.00	7.00	302,409
01 Apr 16	6.40000 -0.35	6.40	6.40	6.40	2,874
31 Mar 16	6.75000 +0.41	7.00	6.25	6.63	195,628
30 Mar 16	6.34380 -0.28	6.34	6.34	6.34	1,500
29 Mar 16	6.62500 -0.38	6.80	6.38	6.80	153,000
24 Mar 16	7.00000 +0.01	7.20	7.00	7.00	48,000
23 Mar 16	6.98980 +0.24	7.10	6.99	6.99	181,928
22 Mar 16	6.75000 +0.00	6.99	6.52	6.75	90,159
21 Mar 16	6.75000 -0.25	7.10	6.50	7.00	200,731
18 Mar 16	7.00000 -0.25	7.20	6.75	7.20	580,970
17 Mar 16	7.25000 +0.43	7.30	6.90	7.25	134,500
16 Mar 16	6.82020 -0.30	6.82	6.75	6.82	81,000
15 Mar 16	7.12500 +0.13	7.20	7.00	7.00	34,167
14 Mar 16	7.00000 -0.13	7.15	6.75	7.15	184,000
11 Mar 16	7.12500 +0.00	7.40	6.76	7.13	169,463
10 Mar 16	7.12500 +0.00	7.40	6.75	7.13	473,750
09 Mar 16	7.12500 -0.38	7.40	7.00	7.40	79,658
08 Mar 16	7.50000 -0.13	7.68	7.25	7.63	105,881
07 Mar 16	7.62500 +0.63	7.68	7.00	7.00	864,266
04 Mar 16	7.00000 +0.50	7.15	6.80	6.80	158,547
03 Mar 16	6.50000 +0.00	6.65	6.35	6.50	147,753
02 Mar 16	6.50000 -0.13	6.65	6.00	6.63	130,655
01 Mar 16	6.62500 +0.07	6.70	6.26	6.50	324,349
29 Feb 16	6.55000 -0.20	6.55	6.55	6.55	1,781
26 Feb 16	6.74820 +0.12	6.75	6.55	6.63	241,041
25 Feb 16	6.62500 -0.63	7.03	6.26	7.03	206,272
24 Feb 16	7.25000 -0.13	7.70	7.06	7.25	553,941
22 Feb 16	7.37500 -0.03	7.41	6.88	7.38	398,796
19 Feb 16	7.40000 +0.28	8.00	7.40	7.40	661,389
18 Feb 16	7.12500 +0.00	7.48	6.75	7.13	117,503
17 Feb 16	7.12500 -0.24	7.30	6.80	7.13	340,210
16 Feb 16	7.36000 +0.24	7.36	7.36	7.36	8,000
15 Feb 16	7.12500 -0.45	7.50	6.59	7.50	519,615
12 Feb 16	7.57500 -0.05	7.57	7.51	7.57	51,858
11 Feb 16	7.62500 +0.63	7.84	7.00	7.00	390,508
10 Feb 16	7.00000 -0.25	7.00	6.75	7.00	126,447
09 Feb 16	7.25000 -0.13	7.70	7.04	7.38	100,000
08 Feb 16	7.37500 +0.14	7.49	7.09	7.09	331,818
05 Feb 16	7.23480 +0.61	7.89	7.23	7.23	374,973
04 Feb 16	6.62500 +0.22	6.74	6.39	6.39	140,000
03 Feb 16	6.40000 +0.15	6.40	6.40	6.40	77,929
02 Feb 16	6.25000 +0.13	6.35	6.06	6.13	5,407
01 Feb 16	6.12500 +0.22	6.35	5.84	6.13	201,974
29 Jan 16	5.90020 -0.30	5.90	5.77	5.90	70,000
28 Jan 16	6.20000 +0.20	6.20	5.77	6.13	100,039
27 Jan 16	6.00000 -0.25	6.00	5.75	6.00	259,717
26 Jan 16	6.25000 +0.75	6.41	5.67	5.67	472,038
25 Jan 16	5.50000 +0.25	5.50	5.10	5.25	305,750
22 Jan 16	5.25000 +0.13	5.45	5.25	5.25	255,965
21 Jan 16	5.12500 -0.51	5.64	5.11	5.50	57,384
20 Jan 16	5.64000 +0.29	5.64	5.64	5.64	27,643
19 Jan 16	5.35000 +0.10	5.35	5.35	5.35	200,000
18 Jan 16	5.25000 +0.00	5.35	5.01	5.25	80,696
15 Jan 16	5.25000 -0.88	6.00	5.00	6.00	1,187,362
14 Jan 16	6.12500 -1.00	6.88	6.10	6.88	467,510
13 Jan 16	7.12500 -0.14	7.50	7.00	7.25	820,768
12 Jan 16	7.26020 -0.74	8.43	7.26	8.13	722,694
11 Jan 16	8.00000 +0.88	8.25	7.25	7.25	690,486
08 Jan 16	7.12500 +0.38	7.50	6.60	6.75	337,874
07 Jan 16	6.75000 +0.50	7.75	6.15	6.25	509,945
04 Jan 16	6.25000 +0.50	6.25	6.00	6.00	250,000
31 Dec 15	5.75000 +0.13	5.75	5.75	5.75	50,000
29 Dec 15	5.62500 +0.00	5.75	5.50	5.75	156,082
24 Dec 15	5.62020 -0.25	5.62	5.62	5.62	7,859
22 Dec 15	5.87500 +0.00	6.05	5.62	5.88	7,272
17 Dec 15	5.87500 -0.13	6.20	5.62	5.88	25,928
16 Dec 15	6.00000 -0.38	6.05	6.00	6.05	65,517
15 Dec 15	6.37500 +0.75	6.60	5.95	5.95	235,986
14 Dec 15	5.62500 +0.13	5.75	5.35	5.50	200,544
11 Dec 15	5.50000 +0.15	5.75	5.35	5.35	162,206
10 Dec 15	5.34980 +0.22	5.35	5.35	5.35	1,797
09 Dec 15	5.12500 -1.43	5.95	4.60	5.95	1,028,263
08 Dec 15	6.55000 +0.00	6.55	6.55	6.55	2,305
07 Dec 15	6.55000 +0.60	6.60	6.55	6.55	7,505
04 Dec 15	5.95000 +0.00	5.95	5.95	5.95	55,000
02 Dec 15	5.95000 -0.05	5.95	5.95	5.95	25,000
01 Dec 15	6.00000 -0.39	6.00	6.00	6.00	21,496
30 Nov 15	6.38750 +0.00	6.39	6.39	6.39	1,056
27 Nov 15	6.39000 +0.17	6.39	6.39	6.39	78,154
26 Nov 15	6.22000 -0.08	6.22	6.22	6.22	29,679
25 Nov 15	6.29980 -0.08	6.30	6.30	6.30	20,000
24 Nov 15	6.37500 -0.13	6.40	6.00	6.38	12,486
20 Nov 15	6.50000 -0.25	6.69	6.00	6.69	167,956
19 Nov 15	6.75000 +1.13	7.00	5.72	5.72	492,057
18 Nov 15	5.62500 -0.13	5.74	5.50	5.74	80,781
17 Nov 15	5.75000 -0.75	6.00	5.51	6.00	64,691
16 Nov 15	6.50000 -0.50	7.00	6.50	7.00	63,250
13 Nov 15	7.00000 +0.25	7.00	7.00	7.00	32,429
12 Nov 15	6.75000 +0.00	7.00	6.63	6.75	89,900
11 Nov 15	6.75000 +0.00	7.00	6.63	6.75	25,240
10 Nov 15	6.75000 +0.00	7.00	6.62	6.75	49,107
09 Nov 15	6.75000 -0.38	7.00	6.61	7.00	105,570
06 Nov 15	7.12500 -0.75	7.91	7.00	7.88	292,419
05 Nov 15	7.87500 +0.00	7.95	7.63	7.88	39,258
03 Nov 15	7.87500 +0.00	8.10	7.63	7.88	48,322
02 Nov 15	7.87500 +0.00	7.95	7.57	7.75	427,351
30 Oct 15	7.87500 +0.00	8.02	7.83	7.83	107,306
29 Oct 15	7.87500 +0.38	8.15	7.74	7.74	590,438
28 Oct 15	7.50000 +1.38	8.40	6.20	6.20	1,452,670
27 Oct 15	6.12500 -0.12	6.25	5.75	6.13	490,689
23 Oct 15	6.24980 +0.00	6.25	6.25	6.25	31,905
22 Oct 15	6.25000 +0.13	6.25	6.25	6.25	3,168
20 Oct 15	6.12500 +0.00	6.25	5.76	6.13	52,356
19 Oct 15	6.12500 +0.00	6.25	5.75	6.13	71,584
16 Oct 15	6.12500 +0.00	6.25	5.75	6.13	82,159
15 Oct 15	6.12500 +0.38	6.25	6.00	6.00	139,600
14 Oct 15	5.75000 +0.25	5.85	5.50	5.75	58,018
13 Oct 15	5.50020 -0.40	5.50	5.50	5.50	15,000
12 Oct 15	5.89980 +0.15	5.90	5.90	5.90	6,200
09 Oct 15	5.75000 +0.75	5.93	5.00	5.00	134,338
08 Oct 15	5.00000 -0.37	5.00	5.00	5.00	53,620
07 Oct 15	5.37480 +0.37	5.37	5.00	5.37	12,552
06 Oct 15	5.00020 -0.50	5.00	5.00	5.00	91,148
05 Oct 15	5.50000 +0.25	5.65	5.25	5.50	29,133
02 Oct 15	5.25020 -0.25	5.25	5.25	5.25	7,500
01 Oct 15	5.50000 -0.13	5.67	5.25	5.63	36,236
30 Sep 15	5.62500 +0.12	5.77	5.50	5.75	109,513
29 Sep 15	5.50020 -0.25	5.50	5.50	5.50	56,492
28 Sep 15	5.75000 -0.04	5.79	5.50	5.75	24,193
25 Sep 15	5.79000 +0.29	5.80	5.79	5.79	6,745
24 Sep 15	5.50020 -0.25	5.50	5.50	5.50	5,000
22 Sep 15	5.75000 +0.25	5.80	5.50	5.75	71,792
21 Sep 15	5.50000 -0.30	5.50	5.50	5.50	5,006
17 Sep 15	5.79980 +0.05	5.80	5.80	5.80	760
15 Sep 15	5.75000 +0.00	5.80	5.50	5.75	13,624
14 Sep 15	5.75000 +0.00	5.75	5.50	5.75	36,400
10 Sep 15	5.75020 -0.12	5.75	5.75	5.75	53,394
09 Sep 15	5.87500 +0.05	5.90	5.75	5.88	65,000
04 Sep 15	5.82000 -0.30	5.82	5.75	5.82	123,629
03 Sep 15	6.12000 +0.00	6.12	6.12	6.12	25,000
28 Aug 15	6.12000 +0.12	6.12	6.12	6.12	12,386
27 Aug 15	6.00000 +0.25	6.13	5.75	6.00	21,554
26 Aug 15	5.75020 -0.25	5.75	5.75	5.75	12,000
25 Aug 15	6.00000 -0.25	6.30	6.00	6.30	173,595
24 Aug 15	6.25020 -0.19	6.25	6.25	6.25	10,406
21 Aug 15	6.43750 -0.19	6.44	6.25	6.44	22,190
20 Aug 15	6.62500 -0.38	6.70	6.00	6.70	54,768
19 Aug 15	7.00000 -0.15	7.10	6.75	7.00	39,053
12 Aug 15	7.14980 +0.34	7.15	7.15	7.15	25,175
07 Aug 15	6.81020 -0.11	6.81	6.76	6.81	35,605
05 Aug 15	6.92500 +0.17	6.93	6.75	6.93	168,900
04 Aug 15	6.75770 -0.04	6.76	6.75	6.76	35,000
03 Aug 15	6.80020 -0.20	6.80	6.76	6.80	9,985
31 Jul 15	7.00000 -0.26	7.00	7.00	7.00	25,000
30 Jul 15	7.26020 +0.00	7.26	7.26	7.26	2,837
29 Jul 15	7.26020 +0.00	7.26	7.26	7.26	15,616
28 Jul 15	7.26020 +0.00	7.26	7.26	7.26	300
27 Jul 15	7.26020 -0.05	7.26	7.26	7.26	10,700
24 Jul 15	7.31250 -0.19	7.31	7.25	7.31	120,554
21 Jul 15	7.50000 +0.13	7.75	7.38	7.38	454,957
20 Jul 15	7.37500 -0.75	8.00	7.26	8.00	546,328
17 Jul 15	8.12500 -0.14	9.00	8.00	8.63	227,041
16 Jul 15	8.26000 +0.00	8.26	8.25	8.26	21,907
15 Jul 15	8.26000 +0.26	8.26	8.26	8.26	1,816
10 Jul 15	8.00000 -0.50	8.00	8.00	8.00	100,000
09 Jul 15	8.50000 -0.25	8.50	8.50	8.50	8,429
08 Jul 15	8.75000 +0.20	8.75	8.75	8.75	12,257
07 Jul 15	8.55020 -0.25	8.55	8.55	8.55	19,922
06 Jul 15	8.80020 -0.49	8.80	8.80	8.80	18,000
03 Jul 15	9.29500 +0.01	9.30	9.30	9.30	1,270
01 Jul 15	9.28980 -0.01	9.29	9.29	9.29	40,000
29 Jun 15	9.29500 +0.38	9.30	9.30	9.30	75,039
26 Jun 15	8.91500 -0.21	8.91	8.91	8.91	9,372
25 Jun 15	9.12500 -0.02	9.30	8.91	9.13	35,429
24 Jun 15	9.15000 -0.23	9.75	9.15	9.38	346,067
23 Jun 15	9.37500 +0.25	9.50	9.10	9.25	150,000
22 Jun 15	9.12500 +0.37	9.20	8.75	9.00	408,715
19 Jun 15	8.75520 -0.19	8.76	8.76	8.76	1,754
18 Jun 15	8.94980 +0.00	8.95	8.94	8.95	20,800
17 Jun 15	8.95000 -0.03	8.95	8.95	8.95	2,212
16 Jun 15	8.97960 +0.18	8.98	8.75	8.98	269,297
15 Jun 15	8.80000 +0.30	8.80	8.80	8.80	23,466
12 Jun 15	8.50000 -0.47	8.50	8.50	8.50	58,602
09 Jun 15	8.97490 +0.00	8.97	8.76	8.97	25,197
08 Jun 15	8.97500 -0.01	8.98	8.76	8.98	21,968
05 Jun 15	8.99000 +0.23	8.99	8.99	8.99	3,281
03 Jun 15	8.75510 +0.24	8.76	8.76	8.76	2,380
02 Jun 15	8.51140 -0.49	8.51	8.51	8.51	87,000
01 Jun 15	9.00140 -0.07	9.00	9.00	9.00	1,580
29 May 15	9.07000 +0.09	9.07	9.00	9.07	114,608
28 May 15	8.97780 -0.21	8.98	8.98	8.98	12,675
27 May 15	9.19000 +0.06	9.19	9.19	9.19	20,065
26 May 15	9.12500 +0.02	9.20	9.00	9.13	2,887
22 May 15	9.10000 -0.27	9.10	9.03	9.10	54,524
21 May 15	9.37500 +0.18	9.67	9.34	9.34	18,645
20 May 15	9.20000 +0.05	9.20	9.20	9.20	200,000
19 May 15	9.15000 +0.39	9.15	9.15	9.15	21,792
18 May 15	8.76000 +0.01	8.76	8.76	8.76	200
15 May 15	8.75000 +0.05	8.75	8.63	8.63	149,250
14 May 15	8.70000 +0.07	8.75	8.70	8.70	13,956
13 May 15	8.62500 +0.45	8.74	8.50	8.50	37,150
12 May 15	8.17000 +0.17	8.17	8.17	8.17	5,000
11 May 15	8.00000 -0.37	8.00	8.00	8.00	45,051
08 May 15	8.37000 +0.00	8.37	8.37	8.37	275
07 May 15	8.37000 +0.00	8.37	8.25	8.37	41,445
30 Apr 15	8.37490 +0.00	8.37	8.25	8.37	14,579
29 Apr 15	8.37500 +0.00	8.39	8.25	8.38	4,100
28 Apr 15	8.37500 +0.01	8.38	8.31	8.38	42,080
27 Apr 15	8.36240 +0.00	8.36	8.36	8.36	50,000
24 Apr 15	8.36000 +0.00	8.36	8.36	8.36	1,042
23 Apr 15	8.36000 -0.02	8.36	8.30	8.36	57,541
22 Apr 15	8.37500 -0.02	8.50	8.25	8.25	63,232
21 Apr 15	8.40000 +0.15	8.40	8.40	8.40	23,660
20 Apr 15	8.25000 +0.00	8.40	8.00	8.25	7,585
17 Apr 15	8.25000 -0.52	8.87	8.04	8.75	54,496
16 Apr 15	8.77010 -0.23	8.77	8.75	8.77	75,115
15 Apr 15	9.00000 +0.00	9.10	8.77	9.00	32,690
14 Apr 15	9.00010 -0.12	9.00	9.00	9.00	63,280
10 Apr 15	9.12500 +0.02	9.25	9.00	9.00	91,646
09 Apr 15	9.10000 +0.10	9.10	9.10	9.10	253
07 Apr 15	9.00000 +0.00	9.25	8.75	9.00	7,187
02 Apr 15	9.00000 +0.19	9.10	8.51	8.88	62,412
31 Mar 15	8.81010 -0.31	8.81	8.77	8.81	40,085
30 Mar 15	9.12490 +0.38	9.12	9.10	9.12	80,000
27 Mar 15	8.74000 -0.01	8.74	8.74	8.74	45,800
26 Mar 15	8.75000 +0.25	8.75	8.57	8.63	41,431
25 Mar 15	8.50000 +0.00	8.65	8.35	8.50	40,616
24 Mar 15	8.50000 -0.25	8.69	8.12	8.69	155,955
23 Mar 15	8.75100 -0.02	8.75	8.75	8.75	59,990
20 Mar 15	8.77000 -0.35	8.77	8.75	8.77	80,250
19 Mar 15	9.12500 +0.36	9.13	8.75	9.13	105,153
18 Mar 15	8.76000 -0.39	8.76	8.76	8.76	16,844
17 Mar 15	9.15000 +0.05	9.15	9.15	9.15	50,000
16 Mar 15	9.10000 -0.02	9.10	8.76	9.10	12,039
13 Mar 15	9.12500 +0.00	9.20	8.80	9.13	60,739
12 Mar 15	9.12500 +0.00	9.25	8.76	9.13	119,253
11 Mar 15	9.12500 +0.13	9.50	8.50	9.13	358,317
10 Mar 15	9.00000 -0.38	9.25	8.50	9.25	41,083
09 Mar 15	9.37500 -0.38	9.45	9.29	9.45	95,169
06 Mar 15	9.75000 -0.23	9.75	9.75	9.75	20,700
05 Mar 15	9.97500 -0.02	9.98	8.94	9.98	8,831
04 Mar 15	10.00000 +0.00	10.00	10.00	10.00	125,000
02 Mar 15	10.00000 +0.15	10.00	9.88	10.00	23,594
27 Feb 15	9.85000 -0.10	9.85	9.85	9.85	9,562
26 Feb 15	9.95000 -0.05	9.95	9.90	9.95	40,359
25 Feb 15	10.00000 +0.00	10.10	9.93	10.00	32,525
24 Feb 15	10.00000 +0.00	10.11	9.93	10.00	39,552
23 Feb 15	10.00000 +0.00	10.25	9.90	10.00	288,861
20 Feb 15	10.00000 +0.00	10.13	9.90	10.00	66,500
19 Feb 15	10.00000 +0.00	10.23	9.85	10.00	167,979
18 Feb 15	10.00000 +0.00	10.13	9.76	10.00	75,600
17 Feb 15	10.00000 +0.00	10.25	9.76	10.00	575,117
16 Feb 15	10.00000 +0.00	10.24	9.81	10.00	157,404
13 Feb 15	10.00000 +0.13	10.20	9.50	9.88	549,735
12 Feb 15	9.87500 -0.25	10.00	9.76	10.00	128,356
11 Feb 15	10.12500 -0.13	10.40	10.01	10.25	103,488
10 Feb 15	10.25000 +0.00	10.44	10.01	10.25	68,000
09 Feb 15	10.25000 -0.75	10.50	9.80	10.50	487,486
06 Feb 15	11.00000 -0.70	11.20	11.00	11.20	35,982
05 Feb 15	11.70000 -0.05	11.70	11.70	11.70	8,693
04 Feb 15	11.75000 -0.01	11.80	11.75	11.75	31,200
03 Feb 15	11.75750 -0.34	11.98	11.76	11.98	86,025
02 Feb 15	12.10000 -0.02	12.13	12.10	12.10	51,835
29 Jan 15	12.12500 -0.38	12.38	12.11	12.38	20,112
28 Jan 15	12.50000 +0.38	12.50	12.40	12.40	32,460
26 Jan 15	12.12500 +0.00	12.45	11.98	12.13	82,554
23 Jan 15	12.12500 +0.50	12.31	11.86	11.86	281,136
22 Jan 15	11.62500 -0.75	12.05	11.50	12.05	152,549
21 Jan 15	12.37500 +0.50	12.99	12.05	12.05	98,818
20 Jan 15	11.87500 +0.63	12.24	10.75	11.25	53,344
19 Jan 15	11.25000 +0.25	11.55	11.24	11.24	21,066
16 Jan 15	11.00000 +0.25	11.00	11.00	11.00	12,943
15 Jan 15	10.75000 +0.24	10.90	10.25	10.63	186,504
14 Jan 15	10.51000 -0.05	10.51	10.25	10.51	7,651
13 Jan 15	10.56000 +0.04	10.56	10.56	10.56	10,000
09 Jan 15	10.52000 -0.38	10.52	10.50	10.52	31,500
08 Jan 15	10.90000 +0.15	10.90	10.90	10.90	349
07 Jan 15	10.75000 +0.38	10.99	10.55	10.63	34,462
06 Jan 15	10.37500 +0.00	10.52	10.04	10.38	118,014
05 Jan 15	10.37500 +0.00	10.60	10.07	10.38	75,000
02 Jan 15	10.37500 +0.00	10.60	10.11	10.38	19,818
31 Dec 14	10.37500 +0.00	10.62	10.07	10.38	41,594
30 Dec 14	10.37500 +0.13	10.38	10.00	10.25	22,349
29 Dec 14	10.25000 +0.00	10.35	10.00	10.25	40,870
23 Dec 14	10.25000 -0.38	10.38	10.25	10.38	51,364
22 Dec 14	10.62500 +0.00	10.70	10.28	10.63	8,937
19 Dec 14	10.62500 +0.00	10.74	10.27	10.50	40,048
18 Dec 14	10.62500 -0.15	10.80	10.26	10.80	81,049
17 Dec 14	10.78000 -0.42	10.78	10.78	10.78	7,900
16 Dec 14	11.20000 +0.07	11.20	11.20	11.20	5,000
15 Dec 14	11.12500 +0.34	11.24	10.75	11.13	42,000
12 Dec 14	10.78750 -0.21	10.79	10.79	10.79	2,500
10 Dec 14	11.00000 +0.20	11.10	10.55	11.00	11,000
09 Dec 14	10.80000 +0.10	10.80	10.50	10.75	198,393
08 Dec 14	10.70000 +0.20	10.70	9.17	10.50	124,480
05 Dec 14	10.50000 +0.00	10.50	10.50	10.50	3,411
03 Dec 14	10.50000 -0.63	10.50	10.50	10.50	63,096
01 Dec 14	11.12500 -0.38	11.31	10.80	11.31	50,982
28 Nov 14	11.50260 +0.00	11.50	11.50	11.50	31,301
27 Nov 14	11.50000 -0.25	11.50	11.50	11.50	26,130
26 Nov 14	11.75000 +0.18	11.79	11.50	11.75	44,530
25 Nov 14	11.57500 -0.18	11.57	11.51	11.57	17,232
24 Nov 14	11.75000 -0.07	11.75	11.57	11.75	12,075
21 Nov 14	11.82500 -0.30	11.82	11.82	11.82	7,054
19 Nov 14	12.12500 +0.57	12.20	11.82	12.00	29,187
18 Nov 14	11.55000 -0.20	11.55	11.55	11.55	53,897
17 Nov 14	11.75000 -0.18	11.80	11.55	11.80	28,900
14 Nov 14	11.92500 -0.02	11.93	11.80	11.93	99,107
13 Nov 14	11.95000 -0.18	11.95	11.80	11.95	26,720
12 Nov 14	12.12500 +1.53	12.25	11.25	11.25	282,168
10 Nov 14	10.59250 +0.22	10.59	10.59	10.59	40,067
07 Nov 14	10.37500 +0.00	10.50	10.07	10.38	103,000
06 Nov 14	10.37500 +0.00	10.59	10.01	10.38	15,766
05 Nov 14	10.37500 +0.07	10.63	10.25	10.50	151,620
04 Nov 14	10.30000 -0.20	10.30	10.25	10.30	126,014
31 Oct 14	10.50000 -0.75	11.00	10.50	11.00	186,955
30 Oct 14	11.25000 +0.06	11.30	11.13	11.13	61,113
29 Oct 14	11.18500 +0.06	11.19	11.19	11.19	1,771
27 Oct 14	11.12500 +0.00	11.21	10.76	11.13	57,917
23 Oct 14	11.12500 +0.57	11.24	10.56	11.00	21,014
22 Oct 14	10.55000 +0.05	10.55	10.55	10.55	12,049
21 Oct 14	10.50000 -0.02	10.50	10.50	10.50	22,808
20 Oct 14	10.51500 -0.48	10.52	10.52	10.52	20,000
17 Oct 14	11.00000 +0.13	11.30	10.51	11.00	112,444
16 Oct 14	10.87500 +0.13	10.88	10.71	10.75	52,781
15 Oct 14	10.75000 -0.63	11.80	10.51	11.50	180,278
14 Oct 14	11.37500 +0.00	11.48	11.25	11.38	3,981
13 Oct 14	11.37500 +0.00	11.48	11.25	11.38	85,202
10 Oct 14	11.37500 -0.63	11.51	11.25	11.51	136,527
09 Oct 14	12.00000 +0.75	12.00	11.25	11.25	118,754
08 Oct 14	11.25000 +0.13	11.25	11.01	11.25	20,314
07 Oct 14	11.12500 +0.38	11.13	10.99	11.00	169,097
06 Oct 14	10.75000 -0.77	11.55	10.25	11.25	271,259
03 Oct 14	11.51500 -0.23	11.52	11.50	11.52	27,340
02 Oct 14	11.75000 +0.24	11.75	11.25	11.75	337,675
01 Oct 14	11.51000 -0.49	11.51	11.50	11.51	120,000
30 Sep 14	12.00000 -0.25	12.45	11.60	12.25	14,673
29 Sep 14	12.25000 -0.50	12.90	12.00	12.63	63,740
26 Sep 14	12.75000 +0.00	12.90	12.50	12.75	7,340
25 Sep 14	12.75000 -0.02	13.30	12.50	13.00	216,518
23 Sep 14	12.77500 -0.23	12.77	12.77	12.77	7,000
22 Sep 14	13.00000 +0.13	13.20	12.50	12.88	185,170
19 Sep 14	12.87500 -0.93	13.13	12.50	13.00	135,852
17 Sep 14	13.80000 +0.39	13.85	13.80	13.80	33,320
16 Sep 14	13.41500 -0.23	13.41	13.41	13.41	2,500
15 Sep 14	13.65000 -0.10	13.65	13.65	13.65	17,810
12 Sep 14	13.75000 +0.00	13.90	13.51	13.75	35,200
11 Sep 14	13.75000 -0.35	14.00	13.65	14.00	137,448
10 Sep 14	14.10000 +0.09	14.10	14.10	14.10	2,500
09 Sep 14	14.01000 -0.49	14.01	14.01	14.01	7,401
08 Sep 14	14.50000 -1.00	15.00	14.50	15.00	64,236
05 Sep 14	15.50000 +0.00	15.59	15.00	15.50	272,033
04 Sep 14	15.50000 +0.00	15.75	15.06	15.50	41,409
03 Sep 14	15.50000 +0.45	15.75	15.05	15.50	63,522
02 Sep 14	15.05000 +0.13	15.05	14.93	15.00	22,000
01 Sep 14	14.92500 +0.02	14.93	14.93	14.93	15,402
29 Aug 14	14.90500 -0.22	14.90	14.88	14.90	35,140
28 Aug 14	15.12500 +0.07	15.13	15.05	15.13	138,969
26 Aug 14	15.05000 -0.18	15.05	15.00	15.05	52,471
22 Aug 14	15.22500 +0.10	15.23	15.23	15.23	30,000
21 Aug 14	15.12500 +0.13	15.25	15.00	15.13	146,484
20 Aug 14	15.00000 -1.00	15.19	15.00	15.19	71,208
19 Aug 14	16.00000 -0.95	17.49	16.00	17.13	326,048
18 Aug 14	16.95000 +1.45	16.95	15.96	15.96	471,913
15 Aug 14	15.50000 +0.00	15.71	15.25	15.50	130,007
14 Aug 14	15.50000 +1.00	15.69	14.75	14.75	120,942
13 Aug 14	14.50000 +0.49	14.50	14.02	14.25	11,570
12 Aug 14	14.00750 -0.24	14.01	14.01	14.01	5,000
11 Aug 14	14.25000 +0.25	14.36	13.80	14.13	54,523
08 Aug 14	14.00000 +0.13	14.00	13.76	13.88	474,178
07 Aug 14	13.87500 +0.13	14.00	13.50	13.75	150,660
06 Aug 14	13.75000 +0.25	13.88	13.50	13.88	251,445
05 Aug 14	13.50000 -0.38	13.90	13.50	13.88	83,582
04 Aug 14	13.87500 +0.88	14.00	13.26	13.26	156,543
01 Aug 14	13.00000 -0.13	13.45	13.00	13.13	145,134
31 Jul 14	13.12500 -0.63	13.55	12.75	13.55	453,863
30 Jul 14	13.75000 -0.35	13.95	13.04	13.95	625,306
29 Jul 14	14.10000 -0.27	14.10	14.10	14.10	7,500
28 Jul 14	14.37500 -0.75	14.60	14.00	14.60	563,661
25 Jul 14	15.12500 -0.63	15.50	15.00	15.50	151,962
24 Jul 14	15.75250 -0.37	15.75	15.75	15.75	23,602
23 Jul 14	16.12500 -0.13	16.20	15.75	16.20	118,254
22 Jul 14	16.25000 +0.00	16.32	15.75	16.25	75,665
21 Jul 14	16.25000 +0.38	16.32	16.00	16.00	109,287
18 Jul 14	15.87500 -0.25	17.00	15.74	16.13	125,000
17 Jul 14	16.12500 -1.00	16.63	15.75	16.63	151,384
16 Jul 14	17.12500 +1.10	17.75	16.73	16.73	1,522,609
15 Jul 14	16.02000 -0.23	16.02	15.95	16.02	53,021
14 Jul 14	16.25000 -0.13	16.40	15.01	16.13	501,516
11 Jul 14	16.37500 -0.25	16.69	16.00	16.63	113,205
10 Jul 14	16.62500 +0.25	16.69	16.25	16.38	232,335
09 Jul 14	16.37500 -0.25	16.50	15.75	16.50	41,125
08 Jul 14	16.62500 +0.60	16.81	16.00	16.50	362,444
07 Jul 14	16.02000 +0.90	16.02	15.26	15.63	236,330
04 Jul 14	15.12500 +0.25	15.35	14.77	14.88	15,515
03 Jul 14	14.87500 -0.06	14.99	14.76	14.88	30,417
02 Jul 14	14.93620 +0.06	14.95	14.94	14.94	8,866
01 Jul 14	14.87500 +0.00	15.00	14.75	14.88	22,333
30 Jun 14	14.87500 -0.25	15.11	14.63	15.11	114,234
27 Jun 14	15.12500 -0.13	15.25	14.52	15.25	138,616
26 Jun 14	15.25000 -0.25	15.25	15.25	15.25	72,157
25 Jun 14	15.50000 +0.00	15.55	15.01	15.38	148,159
24 Jun 14	15.50000 +0.50	16.09	14.76	15.00	250,227
23 Jun 14	15.00000 +0.75	15.20	14.30	14.63	72,500
20 Jun 14	14.25100 +0.00	14.25	14.25	14.25	93,374
19 Jun 14	14.25100 -0.37	14.25	14.20	14.25	169,000
18 Jun 14	14.62500 +1.25	15.00	13.11	13.38	186,991
17 Jun 14	13.37500 +0.38	13.64	12.70	13.00	302,835
16 Jun 14	13.00000 +0.00	13.25	12.50	13.00	100,012
13 Jun 14	13.00000 -0.40	13.35	12.55	13.25	163,736
12 Jun 14	13.40000 +0.02	13.52	13.40	13.40	46,933
11 Jun 14	13.37500 +1.57	13.50	12.35	12.38	226,578
10 Jun 14	11.80000 -0.45	11.80	11.80	11.80	7,675
09 Jun 14	12.25000 +0.30	12.60	11.76	12.38	78,451
06 Jun 14	11.95000 -0.15	11.95	11.76	11.95	75,308
05 Jun 14	12.10000 -0.27	12.10	12.10	12.10	4,100
04 Jun 14	12.37500 +0.25	12.38	12.35	12.35	40,000
03 Jun 14	12.12500 -0.38	12.25	11.90	12.25	129,672
02 Jun 14	12.50000 +0.94	12.98	12.00	12.38	136,251
29 May 14	11.55500 -0.74	11.56	11.56	11.56	3,000
28 May 14	12.30000 +0.30	12.30	12.30	12.30	4,837
27 May 14	12.00000 +0.49	12.40	11.48	11.88	10,424
21 May 14	11.51000 -0.38	11.51	11.51	11.51	10,000
20 May 14	11.88750 +0.26	11.99	11.89	11.89	12,153
19 May 14	11.62500 +0.49	11.88	11.13	11.50	33,444
16 May 14	11.13330 -0.37	11.13	11.13	11.13	50,000
15 May 14	11.50000 +0.00	11.88	11.25	11.50	106,749
13 May 14	11.50000 +0.00	11.85	11.25	11.50	34,824
12 May 14	11.50000 +0.30	12.00	11.20	11.75	218,479
09 May 14	11.20000 -0.55	11.20	11.20	11.20	1,842
08 May 14	11.75000 -0.73	12.02	11.00	12.02	311,581
07 May 14	12.48000 -0.15	13.10	12.48	12.88	7,183
02 May 14	12.62500 +0.55	13.00	12.25	12.25	84,816
01 May 14	12.08000 +0.20	12.25	12.08	12.08	144,259
30 Apr 14	11.87500 +0.25	12.00	11.75	11.75	56,117
29 Apr 14	11.62500 -0.13	11.98	11.25	11.50	28,187
28 Apr 14	11.75000 +0.88	11.90	11.75	11.75	266,800
25 Apr 14	10.87500 -0.25	10.88	10.80	10.88	47,036
24 Apr 14	11.12500 +0.50	11.25	10.75	10.75	59,921
23 Apr 14	10.62500 -0.63	11.20	10.50	11.20	180,747
22 Apr 14	11.25000 -1.25	12.50	11.00	12.38	358,832
17 Apr 14	12.50000 -0.25	12.63	12.50	12.63	146,760
16 Apr 14	12.75000 -0.25	12.77	12.50	12.77	129,695
15 Apr 14	13.00000 -0.05	13.00	13.00	13.00	51,954
14 Apr 14	13.05000 -0.19	13.05	13.05	13.05	10,000
10 Apr 14	13.24250 +0.24	13.24	12.82	13.00	71,667
09 Apr 14	13.00000 +0.25	13.10	12.75	12.88	130,003
08 Apr 14	12.75000 -0.10	12.75	12.75	12.75	4,124
07 Apr 14	12.85000 +0.34	12.85	12.75	12.85	15,816
04 Apr 14	12.51000 -0.11	12.51	12.50	12.51	63,716
03 Apr 14	12.62500 +0.13	12.68	12.25	12.50	43,060
02 Apr 14	12.50000 +0.50	12.60	12.25	12.25	90,599
01 Apr 14	12.00000 -0.88	13.00	11.70	12.88	259,722
31 Mar 14	12.87500 -0.18	13.39	12.75	13.38	112,543
28 Mar 14	13.05000 -0.45	13.05	13.00	13.05	15,600
27 Mar 14	13.50000 -0.63	14.00	13.25	14.00	111,962
26 Mar 14	14.12500 -0.75	14.57	13.50	14.57	382,630
25 Mar 14	14.87500 -0.18	15.13	14.88	15.13	33,385
24 Mar 14	15.05000 -0.07	15.05	14.65	15.05	80,671
21 Mar 14	15.12500 +0.06	15.15	15.00	15.13	110,000
20 Mar 14	15.07000 -0.06	15.07	15.06	15.07	93,240
19 Mar 14	15.12500 -0.13	15.23	15.13	15.23	43,000
18 Mar 14	15.25000 +0.15	15.47	15.00	15.13	142,300
17 Mar 14	15.10000 +0.23	15.10	14.75	14.88	221,001
14 Mar 14	14.87500 -0.38	15.27	14.27	15.13	446,142
13 Mar 14	15.25000 -0.25	16.40	14.65	15.75	300,288
12 Mar 14	15.50000 +1.00	16.00	14.50	14.50	445,349
11 Mar 14	14.50000 -0.75	15.07	14.50	15.07	138,197
10 Mar 14	15.25000 +0.00	15.40	14.75	15.25	45,412
07 Mar 14	15.25000 -0.27	15.80	15.00	15.75	54,853
06 Mar 14	15.51500 -0.23	15.52	15.25	15.52	48,334
05 Mar 14	15.75000 -0.50	16.10	15.50	16.10	40,883
04 Mar 14	16.25000 -0.38	16.88	16.10	16.63	75,811
03 Mar 14	16.62500 +0.75	17.00	15.54	15.88	324,502
28 Feb 14	15.87500 -0.13	16.15	15.54	16.00	22,049
27 Feb 14	16.00000 -0.65	16.62	15.80	16.62	325,339
26 Feb 14	16.65000 -0.35	17.96	16.65	17.00	446,239
25 Feb 14	17.00000 +1.25	17.25	16.50	16.50	581,293
24 Feb 14	15.75000 +0.88	16.20	14.95	15.00	350,511
21 Feb 14	14.87500 +0.25	15.40	14.50	14.63	261,472
20 Feb 14	14.62500 -0.25	14.96	14.45	14.88	150,959
19 Feb 14	14.87500 +0.50	15.00	14.41	14.50	246,390
18 Feb 14	14.37500 -0.13	14.70	14.25	14.50	157,668
17 Feb 14	14.50000 -0.13	14.73	14.30	14.50	252,003
14 Feb 14	14.62500 +1.25	14.93	13.72	13.75	1,596,689
13 Feb 14	13.37500 +0.63	13.68	12.96	12.96	337,131
12 Feb 14	12.75000 +0.13	13.00	12.63	12.75	473,632
11 Feb 14	12.62500 -0.07	13.00	12.25	12.38	427,724
10 Feb 14	12.70000 +0.20	12.70	12.70	12.70	20,000
07 Feb 14	12.50000 +0.00	12.85	12.05	12.50	45,659
06 Feb 14	12.50000 +0.38	13.40	12.00	12.13	600,994
05 Feb 14	12.12500 +0.51	12.25	11.75	11.75	116,728
04 Feb 14	11.62000 -0.13	11.62	11.62	11.62	30,000
03 Feb 14	11.75000 +0.00	12.00	11.50	11.75	56,985
31 Jan 14	11.75000 +0.38	11.75	11.40	11.40	360,000
30 Jan 14	11.37500 +0.10	11.40	11.27	11.40	150,981
29 Jan 14	11.27500 -0.10	11.27	11.10	11.27	92,200
28 Jan 14	11.37500 +0.00	11.49	11.15	11.38	11,985
27 Jan 14	11.37500 +0.25	11.40	11.00	11.13	280,798
24 Jan 14	11.12500 +0.00	11.25	11.00	11.13	149,277
23 Jan 14	11.12500 +0.13	11.25	11.00	11.00	160,000
22 Jan 14	11.00000 -0.13	11.00	10.82	11.00	57,115
21 Jan 14	11.12500 +0.32	11.15	10.80	11.13	17,000
20 Jan 14	10.80000 -0.32	10.80	10.80	10.80	5,600
17 Jan 14	11.12500 -0.13	11.20	10.55	11.20	54,444
16 Jan 14	11.25000 -0.38	11.50	11.00	11.50	190,285
15 Jan 14	11.62500 +0.13	12.00	11.50	11.88	510,033
14 Jan 14	11.50000 +1.48	11.65	10.25	10.25	1,058,437
13 Jan 14	10.02500 -0.23	10.02	10.00	10.02	54,967
10 Jan 14	10.25000 +0.00	10.25	10.00	10.25	102,000
09 Jan 14	10.25000 +0.13	10.35	10.00	10.13	415,804
08 Jan 14	10.12500 +0.00	10.19	10.00	10.13	72,697
07 Jan 14	10.12500 +0.13	10.18	10.02	10.02	32,117
06 Jan 14	10.00000 +0.13	10.10	9.75	9.88	47,840
03 Jan 14	9.87500 -0.02	10.00	9.77	9.88	102,250
02 Jan 14	9.89500 +0.15	9.90	9.90	9.90	63,964
31 Dec 13	9.75000 +0.00	9.75	9.65	9.75	32,298
30 Dec 13	9.75000 -0.25	9.75	9.75	9.75	25,000
24 Dec 13	10.00000 +0.13	10.20	9.75	10.13	11,614
23 Dec 13	9.87500 -0.43	10.45	9.75	10.38	88,478
20 Dec 13	10.30000 +0.05	10.30	9.75	10.13	437,259
19 Dec 13	10.25000 -0.25	10.52	10.25	10.52	198,711
18 Dec 13	10.50000 -0.10	10.60	10.25	10.60	118,834
17 Dec 13	10.60000 +0.00	10.60	10.50	10.60	115,000
16 Dec 13	10.60000 -0.15	10.60	10.60	10.60	36,930
13 Dec 13	10.75000 +0.00	10.84	10.55	10.75	67,029
12 Dec 13	10.75000 -0.13	10.75	10.60	10.75	438,803
11 Dec 13	10.87500 +0.00	10.94	10.87	10.88	11,430
10 Dec 13	10.87500 +0.38	11.79	10.75	11.00	488,310
09 Dec 13	10.50000 -0.25	10.70	10.25	10.70	83,619
06 Dec 13	10.75000 +0.55	10.75	10.05	10.13	604,165
05 Dec 13	10.20000 +0.30	10.20	10.20	10.20	1,205
04 Dec 13	9.90000 -0.03	9.90	9.90	9.90	32,323
03 Dec 13	9.92500 +0.05	9.93	9.80	9.88	174,455
02 Dec 13	9.87500 +0.00	9.94	9.82	9.88	168,920
29 Nov 13	9.87500 -0.25	10.25	9.75	10.13	435,488
28 Nov 13	10.12500 +0.38	10.19	9.70	10.00	184,944
27 Nov 13	9.75000 -0.45	10.20	9.55	10.20	724,668
26 Nov 13	10.20000 -0.05	10.20	10.20	10.20	30,000
25 Nov 13	10.25000 +0.00	10.25	10.00	10.25	222,207
22 Nov 13	10.25000 +0.13	10.35	10.05	10.25	111,961
21 Nov 13	10.12500 -0.43	10.50	10.10	10.50	96,421
20 Nov 13	10.55000 -0.45	10.55	10.47	10.55	126,074
19 Nov 13	11.00000 -0.13	11.00	11.00	11.00	38,673
18 Nov 13	11.12500 -0.07	11.15	11.02	11.15	22,212
15 Nov 13	11.20000 -0.05	11.20	11.13	11.20	55,170
14 Nov 13	11.25000 -0.50	11.25	11.11	11.25	70,465
13 Nov 13	11.75000 +0.63	12.00	11.50	11.50	221,522
12 Nov 13	11.12500 +0.00	11.23	11.10	11.13	104,438
11 Nov 13	11.12500 +0.25	11.25	10.85	10.88	221,000
08 Nov 13	10.87500 +0.00	11.25	10.69	10.88	16,822
07 Nov 13	10.87500 -0.27	11.26	10.65	10.88	58,035
06 Nov 13	11.15000 +0.15	11.15	11.15	11.15	8,923
05 Nov 13	11.00000 -0.25	11.00	11.00	11.00	22,676
04 Nov 13	11.25000 -0.10	11.30	11.00	11.25	34,588
01 Nov 13	11.35000 -0.02	11.35	11.35	11.35	6,321
31 Oct 13	11.37500 +0.13	11.38	11.38	11.38	1,592
30 Oct 13	11.25000 -0.25	11.40	11.25	11.40	21,081
29 Oct 13	11.50000 -0.25	11.75	11.25	11.63	202,742
28 Oct 13	11.75000 -0.25	12.25	11.50	12.00	164,024
25 Oct 13	12.00000 +0.38	12.10	11.75	11.75	42,570
24 Oct 13	11.62500 +0.00	11.75	11.59	11.63	119,417
23 Oct 13	11.62500 +0.13	11.90	11.47	11.75	424,678
22 Oct 13	11.50000 +0.00	11.85	11.50	11.75	216,079
21 Oct 13	11.50000 -0.25	11.50	11.50	11.50	3,500
18 Oct 13	11.75000 -0.25	12.00	11.75	11.88	61,436
17 Oct 13	12.00000 -0.50	12.60	12.00	12.50	254,000
16 Oct 13	12.50000 -0.13	12.65	12.50	12.63	147,621
15 Oct 13	12.62500 -0.13	13.00	12.50	12.63	205,519
14 Oct 13	12.75000 -0.25	12.95	12.50	12.95	178,286
11 Oct 13	13.00000 -0.13	13.00	12.75	13.00	160,772
10 Oct 13	13.12500 +0.27	13.63	12.50	12.88	388,378
08 Oct 13	12.85000 -0.32	12.85	12.85	12.85	29,000
07 Oct 13	13.17500 +0.18	13.25	13.18	13.18	57,219
04 Oct 13	13.00000 +0.15	13.00	12.50	12.63	223,326
03 Oct 13	12.85000 +0.10	12.85	12.85	12.85	51,253
02 Oct 13	12.75000 -0.27	12.85	12.50	12.85	42,460
01 Oct 13	13.02500 -0.35	13.02	13.02	13.02	675
30 Sep 13	13.37500 +0.50	13.52	13.09	13.09	73,644
27 Sep 13	12.87500 -0.75	13.75	12.82	13.63	248,913
26 Sep 13	13.62500 -0.50	13.84	13.63	13.84	261,954
25 Sep 13	14.12500 +0.00	14.20	13.75	14.13	116,781
24 Sep 13	14.12500 -0.50	14.35	13.75	14.35	192,345
23 Sep 13	14.62500 -0.46	15.00	14.25	15.00	146,692
20 Sep 13	15.08670 -0.29	15.09	14.62	15.09	32,090
19 Sep 13	15.37500 +0.63	16.63	14.90	14.90	310,047
18 Sep 13	14.75000 -0.38	14.75	14.50	14.75	116,316
17 Sep 13	15.12500 +0.63	15.81	14.70	14.70	257,146
16 Sep 13	14.50000 +0.63	14.70	13.97	13.97	150,000
13 Sep 13	13.87500 -0.88	14.50	12.75	14.50	655,633
12 Sep 13	14.75000 -0.75	15.30	14.20	15.00	205,040
11 Sep 13	15.50000 -1.88	18.00	15.50	17.63	624,777
10 Sep 13	17.37500 +6.50	19.20	12.50	12.50	3,240,308
09 Sep 13	10.87500 -0.13	11.13	10.63	11.00	100,000
06 Sep 13	11.00000 -0.47	11.22	10.94	11.22	49,692
05 Sep 13	11.47000 -0.28	11.47	11.00	11.47	11,024
04 Sep 13	11.75000 +0.25	12.00	11.50	12.00	63,280
03 Sep 13	11.50000 -0.88	11.50	11.50	11.50	103,834
02 Sep 13	12.37500 +0.00	12.40	12.05	12.38	59,351
30 Aug 13	12.37500 -0.13	12.40	12.05	12.40	37,233
29 Aug 13	12.50000 -0.50	13.10	12.10	12.88	175,229
28 Aug 13	13.00000 -0.13	13.50	13.00	13.13	257,352
27 Aug 13	13.12500 +1.38	14.41	12.10	12.10	445,424
23 Aug 13	11.75000 +0.00	11.90	11.50	11.75	98,661
22 Aug 13	11.75000 -0.25	12.30	11.00	12.00	280,729
21 Aug 13	12.00000 -0.38	12.00	12.00	12.00	20,000
20 Aug 13	12.37500 +0.00	12.68	12.30	12.38	124,743
19 Aug 13	12.37500 +1.38	12.90	11.25	11.25	607,355
16 Aug 13	11.00000 +0.13	11.00	10.50	10.88	157,866
15 Aug 13	10.87500 -0.13	12.14	10.45	11.88	271,454
14 Aug 13	11.00000 +0.38	11.00	10.70	10.70	34,689
13 Aug 13	10.62500 -0.25	11.60	10.50	11.25	350,774
12 Aug 13	10.87500 +1.13	11.25	10.00	10.00	222,924
09 Aug 13	9.75000 +0.00	10.25	9.41	9.75	364,076
08 Aug 13	9.75000 +2.00	10.00	8.40	8.40	244,584
07 Aug 13	7.75000 -0.38	7.75	7.75	7.75	6,500
06 Aug 13	8.12500 +0.25	8.14	8.11	8.11	24,500
05 Aug 13	7.87500 -0.03	7.89	7.86	7.88	21,450
02 Aug 13	7.90000 -0.12	8.00	7.90	8.00	39,000
01 Aug 13	8.02500 -0.10	8.02	8.02	8.02	40,000
31 Jul 13	8.12500 +0.11	8.19	7.78	8.00	20,178
30 Jul 13	8.01250 -0.49	8.30	8.01	8.30	107,500
29 Jul 13	8.50000 -0.50	9.00	8.25	9.00	82,925
26 Jul 13	9.00000 -0.25	9.00	9.00	9.00	41,000
25 Jul 13	9.25000 -0.63	10.70	9.25	10.38	536,345
24 Jul 13	9.87500 +1.38	9.98	8.65	8.88	376,533
23 Jul 13	8.50000 +1.00	8.50	7.57	7.75	396,098
22 Jul 13	7.50000 +0.46	7.50	7.00	7.13	1,169,145
19 Jul 13	7.03750 +0.00	7.04	7.04	7.04	28,585
17 Jul 13	7.03750 -0.21	7.04	7.03	7.04	60,000
16 Jul 13	7.25000 +0.00	7.32	7.25	7.32	21,720
15 Jul 13	7.25000 +0.13	7.25	7.00	7.13	394,400
12 Jul 13	7.12500 -0.13	7.30	7.00	7.25	142,846
11 Jul 13	7.25000 -0.25	7.25	7.25	7.25	255,000
10 Jul 13	7.50000 -0.13	7.50	7.25	7.50	75,600
09 Jul 13	7.62500 -0.13	8.25	7.50	7.75	779,218
08 Jul 13	7.75000 +0.35	7.76	7.74	7.74	25,000
04 Jul 13	7.40000 +0.72	7.40	6.89	7.00	61,336
03 Jul 13	6.68000 +0.03	6.68	6.67	6.68	9,000
02 Jul 13	6.65000 +0.00	6.65	6.65	6.65	4,474
01 Jul 13	6.65000 -0.35	6.65	6.65	6.65	7,793
28 Jun 13	7.00000 +0.00	7.00	6.50	7.00	110,385
27 Jun 13	7.00000 -0.25	7.00	6.50	7.00	68,190
26 Jun 13	7.25000 +0.00	7.25	6.50	7.25	341,750
25 Jun 13	7.25000 -0.13	7.25	7.25	7.25	10,000
24 Jun 13	7.37500 -1.35	8.25	7.25	8.25	200,887
21 Jun 13	8.72500 -0.27	8.73	8.73	8.73	11,350
20 Jun 13	9.00000 +0.25	9.10	8.50	9.00	41,554
18 Jun 13	8.75000 +0.00	8.75	8.30	8.63	351,024
17 Jun 13	8.75000 -0.25	8.79	8.75	8.79	56,031
14 Jun 13	9.00000 -0.13	9.00	8.79	9.00	10,074
13 Jun 13	9.12500 -0.50	9.25	9.00	9.25	91,276
12 Jun 13	9.62500 -0.75	10.00	9.20	10.00	169,220
11 Jun 13	10.37500 +0.13	10.75	10.00	10.38	392,248
10 Jun 13	10.25000 -0.44	10.45	10.00	10.45	61,185
07 Jun 13	10.69000 -0.06	10.69	10.69	10.69	6,000
06 Jun 13	10.75000 +0.63	11.60	10.50	10.63	814,174
05 Jun 13	10.12500 -1.25	11.60	10.00	11.38	478,364
04 Jun 13	11.37500 +2.13	11.98	9.15	9.25	1,353,722
03 Jun 13	9.25000 +0.00	9.30	9.13	9.25	109,590
31 May 13	9.25000 +0.00	9.30	9.13	9.25	152,258
30 May 13	9.25000 -0.38	9.60	9.25	9.60	166,628
29 May 13	9.62500 +0.00	9.67	9.50	9.63	221,838
28 May 13	9.62500 +0.13	9.70	9.50	9.63	101,902
24 May 13	9.50000 +0.25	9.55	9.00	9.25	328,139
23 May 13	9.25000 +0.00	9.50	9.01	9.25	676,168
22 May 13	9.25000 +0.13	9.30	9.02	9.13	147,808
21 May 13	9.12500 +0.00	9.50	9.00	9.13	74,782
20 May 13	9.12500 -0.49	9.59	9.00	9.59	181,224
17 May 13	9.61250 -0.14	9.61	9.50	9.61	186,900
16 May 13	9.75000 +0.00	10.00	9.10	9.75	4,225,617
15 May 13	9.75000 +0.00	10.25	9.25	9.75	803,000
14 May 13	9.75000 -0.20	9.80	9.50	9.80	58,017
13 May 13	9.95000 -2.05	11.60	9.52	11.60	307,299
10 May 13	12.00000 -3.75	15.50	11.70	15.50	684,992
09 May 13	15.75000 -0.50	16.00	15.00	16.00	22,590
08 May 13	16.25000 -0.13	16.35	16.00	16.35	6,337
07 May 13	16.37500 -0.38	16.69	16.25	16.69	76,016
03 May 13	16.75000 +0.25	17.01	16.50	16.50	172,320
02 May 13	16.50000 -1.50	18.00	16.00	17.75	157,693
01 May 13	18.00000 -2.00	19.00	17.02	19.00	836,979
30 Apr 13	20.00000 -1.00	21.02	19.00	21.00	123,563
29 Apr 13	21.00000 -10.00	29.50	20.50	29.00	524,651
26 Apr 13	31.00000 +0.00	31.50	30.50	31.00	42,544
25 Apr 13	31.00000 +0.00	31.50	30.00	31.00	160,211
24 Apr 13	31.00000 +0.00	31.00	30.60	31.00	195,571
23 Apr 13	31.00000 -0.50	31.16	31.00	31.16	37,721
22 Apr 13	31.50000 +0.00	31.50	31.00	31.50	65,984
19 Apr 13	31.50000 -0.75	32.50	31.50	32.25	229,231
18 Apr 13	32.25000 -0.75	32.60	32.00	32.25	214,945
17 Apr 13	33.00000 -0.50	33.40	32.00	33.40	152,068
16 Apr 13	33.50000 +0.25	33.75	32.65	33.25	40,950
15 Apr 13	33.25000 -2.75	35.50	32.00	35.50	504,821
12 Apr 13	36.00000 -1.00	37.00	35.00	37.00	124,543
11 Apr 13	37.00000 +0.50	39.00	35.50	37.00	83,881
10 Apr 13	36.50000 -0.25	38.00	35.15	36.75	72,075
09 Apr 13	36.75000 +3.25	38.38	33.10	34.00	274,959
08 Apr 13	33.50000 +1.00	34.20	31.40	32.00	86,490
05 Apr 13	32.50000 -0.75	33.00	31.15	33.00	191,119
04 Apr 13	33.25000 -0.75	34.50	32.66	34.50	82,422
03 Apr 13	34.00000 -2.00	35.06	34.00	35.06	75,019
02 Apr 13	36.00000 -1.50	37.00	35.00	37.00	94,061
28 Mar 13	37.50000 -3.75	41.50	34.00	41.50	231,767
27 Mar 13	41.25000 -0.75	42.00	40.36	42.00	118,027
26 Mar 13	42.00000 -0.50	42.17	41.50	42.17	59,501
25 Mar 13	42.50000 -3.00	43.20	41.60	43.20	100,126
22 Mar 13	45.50000 -2.00	51.50	45.00	48.00	597,914
21 Mar 13	47.50000 +7.25	49.00	40.00	40.25	374,582
20 Mar 13	40.25000 +0.25	42.00	38.68	39.25	228,782
19 Mar 13	40.00000 +5.25	40.00	35.63	35.63	468,206
18 Mar 13	34.75000 -0.75	35.86	32.50	35.50	266,879
15 Mar 13	35.50000 +0.50	36.08	34.50	35.00	142,555
14 Mar 13	35.00000 +0.25	35.39	32.25	35.00	41,217
13 Mar 13	34.75000 -0.50	36.50	34.50	35.25	163,619
12 Mar 13	35.25000 +2.00	37.53	33.80	33.80	274,183
11 Mar 13	33.25000 +0.25	36.55	32.60	33.00	82,549
08 Mar 13	33.00000 +1.50	35.00	32.50	32.50	273,945
07 Mar 13	31.50000 -0.05	31.50	31.00	31.25	107,641
06 Mar 13	31.55000 -0.58	31.55	31.50	31.50	45,682
05 Mar 13	32.12500 +0.23	34.00	31.25	31.25	119,212
04 Mar 13	31.90000 +0.62	31.90	31.25	31.25	13,217
01 Mar 13	31.27910 -1.35	31.28	31.25	31.28	11,824
28 Feb 13	32.62500 +0.00	34.00	31.39	31.39	11,479
27 Feb 13	32.62500 -0.38	33.59	31.39	31.39	14,367
25 Feb 13	33.00000 +0.25	33.59	31.25	31.25	10,126
22 Feb 13	32.75000 +0.50	33.74	31.50	32.25	137,673
21 Feb 13	32.25000 -1.75	33.79	31.71	32.50	230,410
20 Feb 13	34.00000 +1.00	34.00	32.60	34.00	51,646
19 Feb 13	33.00000 +1.50	34.00	30.75	31.50	90,327
18 Feb 13	31.50000 -0.50	31.50	31.25	31.50	20,019
15 Feb 13	32.00000 -1.50	34.50	32.00	33.00	155,517
14 Feb 13	33.50000 +1.88	34.85	31.57	34.00	266,065
13 Feb 13	31.62500 -0.88	32.90	28.00	31.75	208,473
12 Feb 13	32.50000 +0.57	32.90	32.00	32.00	35,604
11 Feb 13	31.93000 -1.57	34.00	31.93	32.00	189,944
08 Feb 13	33.50000 -0.13	34.00	32.44	33.00	104,201
07 Feb 13	33.62500 +0.13	35.00	32.00	33.50	348,643
06 Feb 13	33.50000 +0.15	34.00	33.00	33.00	61,677
05 Feb 13	33.35000 -0.40	34.13	33.35	34.00	78,085
04 Feb 13	33.75000 -1.25	35.00	33.20	35.00	52,277
01 Feb 13	35.00000 +1.63	35.00	33.05	33.50	202,485
31 Jan 13	33.37500 +0.78	33.75	32.30	33.50	90,444
30 Jan 13	32.60000 +0.10	33.28	32.60	33.28	58,782
29 Jan 13	32.50000 -0.75	34.00	31.73	33.50	197,964
28 Jan 13	33.25000 -0.50	33.55	32.42	33.25	264,158
25 Jan 13	33.75000 -0.25	34.00	32.25	33.00	695,783
24 Jan 13	34.00000 -0.50	35.00	32.60	33.00	22,032
23 Jan 13	34.50000 -0.25	35.52	34.50	34.50	18,036
22 Jan 13	34.75000 +0.75	35.00	33.21	35.00	101,086
21 Jan 13	34.00000 -3.00	35.91	34.00	34.50	123,042
18 Jan 13	37.00000 +0.75	37.00	35.82	35.82	28,749
17 Jan 13	36.25000 -1.00	38.22	35.54	36.00	105,798
16 Jan 13	37.25000 +0.75	41.00	36.32	38.00	227,974
15 Jan 13	36.50000 +0.50	38.44	35.00	36.00	185,947
14 Jan 13	36.00000 +1.50	36.50	33.70	36.00	95,327
11 Jan 13	34.50000 -3.50	36.50	33.00	36.00	601,085
10 Jan 13	38.00000 +1.50	38.00	36.00	37.00	70,475
09 Jan 13	36.50000 +1.00	37.55	34.90	36.00	55,242
08 Jan 13	35.50000 +0.50	36.00	35.50	36.00	36,205
07 Jan 13	35.00000 +0.00	36.00	34.50	35.76	62,187
04 Jan 13	35.00000 +0.00	35.38	33.31	34.56	251,290
03 Jan 13	35.00000 -1.00	37.35	34.48	35.75	88,640
02 Jan 13	36.00000 +2.50	36.00	33.60	34.00	48,784
31 Dec 12	33.50000 +0.00	34.40	31.00	32.00	92,488
28 Dec 12	33.50000 -0.50	34.00	32.63	34.00	30,685
27 Dec 12	34.00000 +0.39	35.75	34.00	35.00	72,463
24 Dec 12	33.61250 -1.01	33.61	33.50	33.61	5,384
21 Dec 12	34.62500 -0.38	35.68	33.69	34.00	30,967
20 Dec 12	35.00000 -0.10	35.34	34.45	34.45	13,642
19 Dec 12	35.10000 +1.60	35.42	35.10	35.42	22,182
18 Dec 12	33.50000 +0.00	33.50	32.00	33.50	75,862
17 Dec 12	33.50000 -1.50	35.34	33.00	34.00	32,962
14 Dec 12	35.00000 -1.50	36.32	34.19	35.18	32,589
13 Dec 12	36.50000 +0.30	36.71	35.00	35.00	15,786
12 Dec 12	36.20000 +0.20	36.20	35.00	35.00	9,201
11 Dec 12	36.00000 -1.00	36.00	35.00	35.00	17,300
10 Dec 12	37.00000 -0.75	39.64	36.00	37.00	12,380
07 Dec 12	37.75000 +1.75	38.50	37.24	38.00	74,844
06 Dec 12	36.00000 +0.50	36.00	35.00	36.00	32,039
05 Dec 12	35.50000 -1.50	35.50	35.00	35.50	42,500
04 Dec 12	37.00000 +0.88	37.00	37.00	37.00	5,000
03 Dec 12	36.12500 -0.88	36.13	36.00	36.00	33,747
30 Nov 12	37.00000 +0.00	37.50	36.31	37.25	38,300
28 Nov 12	37.00000 -0.38	38.00	36.50	37.00	81,025
27 Nov 12	37.37500 +1.88	37.75	35.94	36.50	51,336
26 Nov 12	35.50000 +0.00	36.17	32.00	34.00	137,327
23 Nov 12	35.50000 -2.13	36.00	33.00	36.00	290,243
22 Nov 12	37.62500 -0.75	37.92	36.13	36.50	65,518
21 Nov 12	38.37500 +1.63	38.50	36.50	37.94	53,300
20 Nov 12	36.75000 -0.25	39.00	36.00	37.00	154,463
19 Nov 12	37.00000 -0.80	37.47	36.00	37.00	24,799
16 Nov 12	37.80000 +0.80	37.80	36.67	37.50	26,456
15 Nov 12	37.00000 -3.00	39.33	37.00	38.00	79,042
14 Nov 12	40.00000 -0.20	40.78	39.31	40.00	48,040
13 Nov 12	40.20000 -0.30	40.30	40.20	40.30	75,261
12 Nov 12	40.50000 -1.00	41.90	40.00	40.50	24,532
09 Nov 12	41.50000 +3.50	42.85	40.38	42.00	176,156
08 Nov 12	38.00000 -3.37	38.00	38.00	38.00	2,325
07 Nov 12	41.37000 +0.87	41.37	41.37	41.37	4,319
05 Nov 12	40.50000 -1.00	41.90	38.00	41.00	61,811
02 Nov 12	41.50000 -2.00	42.50	40.68	41.00	49,227
01 Nov 12	43.50000 +1.50	45.00	41.42	43.00	33,383
31 Oct 12	42.00000 -1.00	42.25	41.42	41.42	9,352
30 Oct 12	43.00000 +1.63	43.00	43.00	43.00	8,191
29 Oct 12	41.37500 -1.63	43.00	40.63	43.00	15,000
26 Oct 12	43.00000 +1.75	43.00	43.00	43.00	2,069
25 Oct 12	41.25000 -0.25	43.00	40.76	42.00	39,043
24 Oct 12	41.50000 -0.25	43.79	40.00	42.00	37,308
23 Oct 12	41.75000 +0.00	42.00	40.51	40.88	38,500
22 Oct 12	41.75000 -0.25	47.00	41.00	44.00	289,709
19 Oct 12	42.00000 +0.50	44.00	39.79	40.00	153,523
18 Oct 12	41.50000 -0.25	42.00	40.00	41.50	77,223
17 Oct 12	41.75000 -1.00	43.67	41.00	41.00	18,659
16 Oct 12	42.75000 -1.00	45.00	42.00	45.00	80,369
15 Oct 12	43.75000 -1.25	46.00	39.00	44.00	383,720
12 Oct 12	45.00000 -2.00	48.67	44.38	46.00	77,238
11 Oct 12	47.00000 -1.50	48.28	46.50	47.00	47,169
10 Oct 12	48.50000 +2.50	49.00	46.90	47.00	67,771
09 Oct 12	46.00000 -0.50	47.00	45.30	46.25	70,297
08 Oct 12	46.50000 +2.25	46.70	44.50	44.50	77,223
05 Oct 12	44.25000 -1.25	45.95	43.69	44.00	62,983
04 Oct 12	45.50000 +0.00	45.95	44.30	44.30	4,086
03 Oct 12	45.50000 +0.50	45.60	43.29	43.29	27,586
02 Oct 12	45.00000 -0.50	45.10	44.00	45.00	20,778
01 Oct 12	45.50000 +0.50	46.20	43.20	45.00	55,762
28 Sep 12	45.00000 -3.00	48.50	43.86	47.00	306,162
27 Sep 12	48.00000 -2.25	50.90	47.22	49.00	18,935
26 Sep 12	50.25000 +0.25	51.00	49.00	49.00	61,349
25 Sep 12	50.00000 +0.35	50.00	50.00	50.00	2,000
24 Sep 12	49.65000 -0.35	49.65	49.65	49.65	9,838
21 Sep 12	50.00000 +1.50	50.50	50.00	50.00	16,980
20 Sep 12	48.50000 +0.00	50.00	47.63	47.63	6,820
19 Sep 12	48.50000 -0.63	49.75	48.50	48.50	32,173
18 Sep 12	49.12500 -0.88	50.50	48.76	49.50	65,113
17 Sep 12	50.00000 +1.00	51.50	48.40	49.00	129,392
14 Sep 12	49.00000 +2.75	50.00	47.00	47.00	80,882
13 Sep 12	46.25000 +0.25	47.47	45.30	47.00	13,000
12 Sep 12	46.00000 -0.25	47.50	45.38	47.50	5,189
11 Sep 12	46.25000 -0.75	47.38	45.35	46.50	40,018
10 Sep 12	47.00000 +1.00	49.00	46.12	46.50	117,337
07 Sep 12	46.00000 +4.00	47.00	42.37	43.00	287,070
06 Sep 12	42.00000 +1.50	42.57	40.50	40.50	74,553
05 Sep 12	40.50000 -0.46	41.19	39.16	40.00	23,180
04 Sep 12	40.96240 +0.21	41.31	40.96	40.96	17,023
03 Sep 12	40.75000 +1.44	41.90	38.50	41.90	45,355
31 Aug 12	39.31250 -2.70	39.31	39.22	39.31	12,389
30 Aug 12	42.01250 +1.26	42.50	42.01	42.01	10,431
29 Aug 12	40.75000 +0.00	41.97	39.66	41.97	1,588
28 Aug 12	40.75000 -0.50	42.01	39.66	39.74	19,356
23 Aug 12	41.25000 +1.25	42.21	39.53	41.50	45,838
22 Aug 12	40.00000 +0.00	41.01	38.00	38.00	15,201
21 Aug 12	40.00000 -0.50	41.00	39.16	39.16	22,530
20 Aug 12	40.50000 +1.78	42.00	38.00	38.00	29,054
17 Aug 12	38.71880 -2.16	38.72	38.72	38.72	1,500
16 Aug 12	40.87500 +1.38	41.87	39.00	40.50	174,464
15 Aug 12	39.50000 -4.01	43.00	39.00	43.00	242,603
14 Aug 12	43.51250 +0.26	43.51	43.51	43.51	8,000
13 Aug 12	43.25000 -1.75	44.00	43.00	44.00	200,576
10 Aug 12	45.00000 -0.25	46.00	44.00	46.00	65,465
09 Aug 12	45.25000 +0.75	46.00	44.00	44.00	51,666
08 Aug 12	44.50000 -0.50	47.00	44.00	46.50	87,855
07 Aug 12	45.00000 -0.38	50.00	45.00	46.00	133,810
06 Aug 12	45.37500 +1.88	46.00	44.75	44.75	35,606
03 Aug 12	43.50000 +0.00	43.50	43.30	43.50	10,901
02 Aug 12	43.50000 -0.50	45.00	43.40	44.84	2,789
01 Aug 12	44.00000 +0.00	44.00	43.70	44.00	16,000
31 Jul 12	44.00000 +1.25	44.76	41.88	44.00	41,664
30 Jul 12	42.75000 +1.00	44.00	42.35	42.35	79,940
27 Jul 12	41.75000 +0.75	43.50	41.00	41.00	93,526
26 Jul 12	41.00000 +0.63	41.00	40.00	40.00	15,148
25 Jul 12	40.37500 +0.38	40.50	40.00	40.00	29,461
24 Jul 12	40.00000 +0.50	40.50	40.00	40.50	16,000
23 Jul 12	39.50000 +0.00	39.50	39.00	39.00	24,866
20 Jul 12	39.50000 +0.00	40.00	38.79	39.50	87,669
18 Jul 12	39.50000 -0.25	40.50	39.00	39.50	40,185
17 Jul 12	39.75000 -0.50	40.00	39.00	40.00	27,311
16 Jul 12	40.25000 +0.25	40.47	40.00	40.25	66,757
13 Jul 12	40.00000 -1.00	42.26	40.00	40.50	84,644
12 Jul 12	41.00000 -0.25	41.24	41.00	41.00	148,661
11 Jul 12	41.25000 -2.25	43.13	41.20	42.50	84,636
10 Jul 12	43.50000 +2.00	44.00	42.10	44.00	111,788
09 Jul 12	41.50000 -0.63	42.75	41.25	42.00	113,298
06 Jul 12	42.12500 +2.38	44.00	39.30	40.50	161,098
05 Jul 12	39.75000 +2.75	40.00	36.25	36.25	82,636
04 Jul 12	37.00000 -4.88	40.50	36.41	40.25	440,225
03 Jul 12	41.87500 +2.13	42.00	40.00	40.00	30,112
02 Jul 12	39.75000 +0.25	41.00	38.05	39.00	41,105
29 Jun 12	39.50000 +1.00	39.50	38.70	39.00	20,000
28 Jun 12	38.50000 -0.25	39.50	38.00	38.00	16,000
27 Jun 12	38.75000 -0.75	39.01	38.50	39.00	30,480
26 Jun 12	39.50000 -1.75	40.50	38.50	40.00	73,207
25 Jun 12	41.25000 +0.00	41.30	40.30	41.00	30,233
22 Jun 12	41.25000 -1.38	43.25	41.06	41.50	229,896
21 Jun 12	42.62500 -0.38	42.67	41.50	42.67	107,049
20 Jun 12	43.00000 -0.38	43.00	43.00	43.00	476
19 Jun 12	43.37500 +1.38	43.94	42.90	43.00	25,811
18 Jun 12	42.00000 +1.00	42.00	42.00	42.00	10,000
15 Jun 12	41.00000 +0.25	42.00	40.50	40.50	37,300
14 Jun 12	40.75000 -0.75	41.10	39.20	40.00	63,441
13 Jun 12	41.50000 +0.00	42.00	41.50	42.00	6,000
12 Jun 12	41.50000 +0.13	41.75	39.00	41.75	5,904
11 Jun 12	41.37500 +0.38	41.47	40.00	40.00	13,700
08 Jun 12	41.00000 -0.50	43.50	40.95	43.00	38,419
07 Jun 12	41.50000 -1.50	44.00	41.00	44.00	48,821
06 Jun 12	43.00000 -1.00	43.50	42.00	43.50	58,170
01 Jun 12	44.00000 +0.00	45.95	43.00	45.00	46,626
31 May 12	44.00000 +1.00	44.00	43.59	44.00	31,453
30 May 12	43.00000 +0.04	44.00	42.77	43.00	13,240
29 May 12	42.95660 +1.08	43.00	42.96	42.96	5,307
28 May 12	41.88000 +0.88	43.00	41.88	43.00	40,295
25 May 12	41.00000 +1.00	42.00	40.00	40.00	162,964
24 May 12	40.00000 +1.50	40.25	40.00	40.00	128,874
23 May 12	38.50000 -1.63	39.38	37.00	38.00	37,699
22 May 12	40.12500 +4.63	40.95	35.24	37.00	51,840
21 May 12	35.50000 -0.25	36.38	35.00	35.00	31,068
18 May 12	35.75000 +0.75	36.45	35.00	35.00	49,695
17 May 12	35.00000 -2.00	37.20	35.00	36.00	77,062
16 May 12	37.00000 -0.50	38.67	36.34	36.50	51,776
15 May 12	37.50000 -0.63	37.85	37.00	37.00	5,328
14 May 12	38.12500 -0.24	39.69	38.00	39.00	55,138
11 May 12	38.37000 -0.38	38.37	38.37	38.37	2,580
10 May 12	38.75000 -0.50	39.50	37.30	39.35	9,947
09 May 12	39.25000 +0.25	39.82	38.00	39.00	81,457
08 May 12	39.00000 +0.00	40.00	38.00	38.00	13,638
04 May 12	39.00000 -2.25	40.00	38.00	40.00	99,049
03 May 12	41.25000 -0.54	41.25	41.25	41.25	2,500
02 May 12	41.79000 -0.21	41.79	41.00	41.00	58,516
01 May 12	42.00000 -0.50	42.30	41.00	41.58	23,983
30 Apr 12	42.50000 -2.50	44.58	41.00	43.50	97,670
27 Apr 12	45.00000 +0.25	46.21	43.25	43.27	26,808
26 Apr 12	44.75000 +1.07	46.00	43.15	43.15	4,931
25 Apr 12	43.68250 +0.01	43.68	43.45	43.68	17,215
24 Apr 12	43.67500 +0.17	44.95	43.67	43.75	44,471
23 Apr 12	43.50000 -1.07	44.12	43.00	44.00	95,944
20 Apr 12	44.57120 -1.93	45.90	44.57	45.90	41,367
19 Apr 12	46.50000 +0.05	47.70	45.50	45.68	50,604
18 Apr 12	46.45000 -0.80	46.45	45.00	46.00	15,888
17 Apr 12	47.25000 -0.25	48.85	46.30	46.75	10,798
16 Apr 12	47.50000 +1.00	49.00	46.32	47.00	164,226
13 Apr 12	46.50000 -1.50	47.50	44.98	47.00	118,271
12 Apr 12	48.00000 +3.88	51.28	46.75	47.00	250,565
11 Apr 12	44.12500 -0.88	44.13	44.13	44.13	733
10 Apr 12	45.00000 +1.00	45.50	42.00	42.00	257,769
05 Apr 12	44.00000 -1.00	45.19	43.00	44.00	68,381
04 Apr 12	45.00000 -1.00	46.45	44.15	46.45	45,251
03 Apr 12	46.00000 +1.50	46.70	43.50	45.00	58,977
02 Apr 12	44.50000 -1.00	45.80	42.00	43.00	108,361
30 Mar 12	45.50000 +0.00	45.80	43.00	43.25	18,962
29 Mar 12	45.50000 +1.50	46.50	45.00	46.50	18,868
28 Mar 12	44.00000 -1.38	45.50	43.25	45.00	85,410
27 Mar 12	45.38000 +0.88	45.38	43.00	44.00	43,291
26 Mar 12	44.50000 -0.50	48.25	44.00	46.00	308,690
23 Mar 12	45.00000 -2.00	47.00	44.74	46.50	42,403
22 Mar 12	47.00000 +0.75	48.19	46.00	46.00	77,768
21 Mar 12	46.25000 -0.75	48.37	46.00	47.00	220,348
20 Mar 12	47.00000 +0.25	47.50	45.00	46.00	117,586
19 Mar 12	46.75000 -0.75	49.16	46.00	47.00	100,167
16 Mar 12	47.50000 -0.50	48.67	46.15	46.20	15,686
15 Mar 12	48.00000 +1.25	49.00	46.20	46.20	14,496
14 Mar 12	46.75000 -1.25	46.75	46.75	46.75	3,840
13 Mar 12	48.00000 -0.50	48.00	45.00	46.00	95,652
12 Mar 12	48.50000 +0.00	50.04	47.00	47.00	49,414
09 Mar 12	48.50000 -1.00	51.00	48.00	50.50	166,430
08 Mar 12	49.50000 +1.50	50.00	46.00	50.00	188,230
07 Mar 12	48.00000 -1.13	48.75	46.83	48.00	340,785
06 Mar 12	49.12500 -4.13	52.10	48.50	51.00	336,809
05 Mar 12	53.25000 -0.25	55.13	52.28	54.00	84,320
02 Mar 12	53.50000 +0.61	54.40	52.00	54.40	19,055
01 Mar 12	52.88560 +1.89	52.89	51.25	52.00	33,000
29 Feb 12	51.00000 -2.00	53.00	51.00	53.00	236,361
28 Feb 12	53.00000 -1.38	54.25	52.00	52.10	26,755
27 Feb 12	54.37500 -1.38	57.15	53.50	53.50	58,985
24 Feb 12	55.75000 +0.25	57.00	54.10	54.40	63,635
23 Feb 12	55.50000 +3.20	57.33	53.00	55.00	168,704
22 Feb 12	52.30000 +0.55	54.80	52.30	54.80	10,127
21 Feb 12	51.75000 -0.45	52.90	51.00	52.00	181,086
20 Feb 12	52.20000 -1.05	54.45	52.20	54.45	29,271
17 Feb 12	53.25000 +0.50	55.00	51.66	55.00	25,247
16 Feb 12	52.75000 +1.00	53.35	50.30	51.75	66,033
15 Feb 12	51.75000 -1.25	53.00	51.28	52.25	50,185
14 Feb 12	53.00000 -1.00	53.74	53.00	53.00	30,473
13 Feb 12	54.00000 +1.24	55.28	50.08	51.00	177,359
10 Feb 12	52.76000 -0.74	52.76	51.45	52.00	31,248
09 Feb 12	53.50000 +0.50	55.00	52.15	55.00	10,312
08 Feb 12	53.00000 -0.50	54.10	52.45	54.10	28,718
07 Feb 12	53.50000 -2.00	55.00	50.91	55.00	127,081
06 Feb 12	55.50000 -2.25	56.67	54.50	56.67	93,895
03 Feb 12	57.75000 +0.25	58.50	56.92	58.50	25,234
02 Feb 12	57.50000 +0.63	58.50	56.90	56.90	23,623
01 Feb 12	56.87500 -1.13	58.26	55.00	55.00	111,113
31 Jan 12	58.00000 +1.00	58.00	58.00	58.00	114,930
30 Jan 12	57.00000 +0.00	57.75	55.80	57.63	15,082
27 Jan 12	57.00000 +0.13	58.69	56.25	56.25	8,004
26 Jan 12	56.87500 +3.13	58.50	54.34	55.00	168,406
25 Jan 12	53.75000 -1.25	54.63	52.72	53.00	54,756
24 Jan 12	55.00000 +1.50	55.30	53.88	54.00	56,249
23 Jan 12	53.50000 -2.50	54.89	51.25	54.00	390,760
20 Jan 12	56.00000 +0.50	56.80	54.30	54.50	145,095
19 Jan 12	55.50000 +0.00	58.00	55.50	57.50	67,515
18 Jan 12	55.50000 +1.50	56.96	53.80	53.80	43,283
17 Jan 12	54.00000 +0.00	55.00	53.35	54.00	106,675
16 Jan 12	54.00000 -3.00	55.00	50.00	55.00	148,385
13 Jan 12	57.00000 -0.50	58.56	55.30	55.53	70,551
12 Jan 12	57.50000 -3.75	60.00	52.50	60.00	586,885
11 Jan 12	61.25000 +2.00	64.64	59.05	60.00	201,861
10 Jan 12	59.25000 -3.25	62.00	57.00	61.00	300,990
09 Jan 12	62.50000 +0.00	63.00	60.95	62.50	62,534
06 Jan 12	62.50000 -3.75	66.45	61.88	65.00	141,022
05 Jan 12	66.25000 -0.50	68.00	65.00	65.84	75,291
04 Jan 12	66.75000 +3.25	70.00	65.00	65.00	87,257
03 Jan 12	63.50000 +0.50	65.00	62.50	64.00	81,873
30 Dec 11	63.00000 -0.50	64.00	62.34	62.45	8,520
29 Dec 11	63.50000 -2.50	65.00	62.60	65.00	69,542
28 Dec 11	66.00000 -2.00	68.50	65.60	68.00	76,373
23 Dec 11	68.00000 +0.50	68.00	66.00	68.00	57,248
22 Dec 11	67.50000 +0.25	68.00	65.88	67.50	102,041
21 Dec 11	67.25000 +1.25	67.80	66.95	67.00	62,314
20 Dec 11	66.00000 -1.75	66.25	65.15	65.50	71,394
19 Dec 11	67.75000 -0.25	68.50	65.00	67.00	64,576
16 Dec 11	68.00000 +1.50	69.50	66.36	67.00	67,577
15 Dec 11	66.50000 -1.50	68.00	66.00	67.00	101,617
14 Dec 11	68.00000 +0.75	68.00	67.00	67.00	158,756
13 Dec 11	67.25000 -0.25	67.25	66.45	66.75	51,117
12 Dec 11	67.50000 -2.50	69.38	66.03	69.00	94,325
09 Dec 11	70.00000 -2.50	71.00	69.50	71.00	48,702
08 Dec 11	72.50000 +0.25	73.85	69.00	69.00	64,763
07 Dec 11	72.25000 +2.25	72.25	68.57	71.00	44,205
06 Dec 11	70.00000 -1.25	70.70	70.00	70.00	28,300
05 Dec 11	71.25000 +3.25	77.17	70.00	70.00	284,722
02 Dec 11	68.00000 -1.00	70.47	67.81	70.00	111,000
01 Dec 11	69.00000 -1.00	71.00	68.63	71.00	87,563
30 Nov 11	70.00000 +1.00	71.00	66.90	67.00	392,835
29 Nov 11	69.00000 +0.00	69.00	66.03	67.50	158,265
28 Nov 11	69.00000 +3.00	69.00	65.90	67.00	43,128
25 Nov 11	66.00000 -1.00	66.23	64.50	65.00	48,257
24 Nov 11	67.00000 -0.50	68.88	66.50	68.00	98,167
23 Nov 11	67.50000 -0.50	68.51	66.00	67.00	229,344
22 Nov 11	68.00000 -1.00	68.00	65.93	68.00	17,699
21 Nov 11	69.00000 -0.75	69.00	65.50	68.00	96,071
18 Nov 11	69.75000 +0.75	70.50	67.91	69.50	42,035
17 Nov 11	69.00000 -2.50	71.60	68.00	69.00	47,200
16 Nov 11	71.50000 -2.75	73.00	70.00	73.00	52,934
15 Nov 11	74.25000 +7.00	75.25	66.50	68.00	100,170
14 Nov 11	67.25000 +0.25	69.00	65.60	67.00	93,200
11 Nov 11	67.00000 +1.50	67.00	64.45	66.00	112,348
10 Nov 11	65.50000 -3.00	69.00	64.45	67.00	44,321
09 Nov 11	68.50000 -2.38	71.33	68.00	70.50	63,232
08 Nov 11	70.87500 +2.18	72.00	69.00	69.00	151,244
07 Nov 11	68.70000 +1.20	69.00	68.70	69.00	20,851
04 Nov 11	67.50000 +1.00	68.50	65.00	65.00	114,462
03 Nov 11	66.50000 +0.00	68.00	65.50	68.00	119,556
02 Nov 11	66.50000 +3.25	67.00	64.73	65.00	42,482
01 Nov 11	63.25000 -3.25	66.50	63.03	66.50	141,506
31 Oct 11	66.50000 -1.25	69.00	66.50	68.00	267,508
28 Oct 11	67.75000 +3.13	70.00	64.25	65.50	79,793
27 Oct 11	64.62500 +4.63	65.00	61.00	61.00	58,507
26 Oct 11	60.00000 +0.25	61.00	58.72	61.00	16,714
25 Oct 11	59.75000 +1.75	61.00	58.50	58.50	105,546
24 Oct 11	58.00000 -2.00	62.67	56.17	62.00	115,032
21 Oct 11	60.00000 -4.50	62.17	60.00	62.00	123,204
20 Oct 11	64.50000 -1.00	67.00	62.63	64.00	112,689
19 Oct 11	65.50000 +3.50	66.00	61.00	64.00	162,689
18 Oct 11	62.00000 -4.00	63.13	59.83	61.50	140,543
17 Oct 11	66.00000 +4.13	66.00	60.20	64.00	155,845
14 Oct 11	61.87500 +3.38	63.00	56.00	57.00	123,579
13 Oct 11	58.50000 -6.50	63.44	56.50	62.75	595,070
12 Oct 11	65.00000 +6.75	65.00	59.40	59.50	167,764
11 Oct 11	58.25000 -0.25	59.50	57.55	59.50	9,880
10 Oct 11	58.50000 +3.00	59.50	54.63	56.00	34,294
07 Oct 11	55.50000 +0.00	56.60	54.00	55.50	177,112
06 Oct 11	55.50000 +5.50	58.63	52.00	52.00	427,752
05 Oct 11	50.00000 +6.00	53.00	46.75	48.00	447,886
04 Oct 11	44.00000 -8.00	52.00	44.00	52.00	270,875
03 Oct 11	52.00000 -1.00	53.51	51.50	52.00	73,498
30 Sep 11	53.00000 -3.75	58.58	51.50	57.00	165,348
29 Sep 11	56.75000 -1.25	58.58	56.75	57.25	91,773
28 Sep 11	58.00000 -2.63	62.15	57.00	59.50	101,780
27 Sep 11	60.62500 +3.13	63.75	59.53	60.00	120,048
26 Sep 11	57.50000 +1.00	58.75	48.25	53.00	471,108
23 Sep 11	56.50000 -3.00	64.13	56.50	62.00	192,767
22 Sep 11	59.50000 -10.75	68.94	58.80	67.00	360,590
21 Sep 11	70.25000 -1.13	72.07	68.71	70.00	83,353
20 Sep 11	71.37500 +1.75	71.94	69.00	71.94	18,367
19 Sep 11	69.62500 -1.13	72.28	69.03	72.25	49,099
16 Sep 11	70.75000 -0.63	71.99	69.00	71.50	123,120
15 Sep 11	71.37500 -2.38	74.00	70.38	73.50	147,687
14 Sep 11	73.75000 -1.25	75.97	72.00	72.74	29,489
13 Sep 11	75.00000 +1.00	75.63	71.50	72.00	63,042
12 Sep 11	74.00000 -1.63	74.25	72.00	74.25	29,929
09 Sep 11	75.62500 +0.13	75.63	73.67	74.50	47,527
08 Sep 11	75.50000 -0.25	78.00	73.97	78.00	107,198
07 Sep 11	75.75000 -2.75	79.67	74.70	77.00	88,325
06 Sep 11	78.50000 +1.25	79.00	76.00	78.00	91,351
05 Sep 11	77.25000 +1.13	79.25	76.50	78.00	97,489
02 Sep 11	76.12500 +0.13	77.40	75.22	76.75	65,151
01 Sep 11	76.00000 +0.50	76.00	73.50	73.50	43,059
31 Aug 11	75.50000 +2.50	75.50	72.13	75.00	53,560
30 Aug 11	73.00000 +1.75	74.25	70.35	73.75	134,103
26 Aug 11	71.25000 -0.25	73.19	70.50	71.00	26,941
25 Aug 11	71.50000 -0.50	74.72	70.50	70.75	259,656
24 Aug 11	72.00000 +0.00	72.75	70.75	72.75	219,884
23 Aug 11	72.00000 -1.50	75.00	71.00	74.50	185,661
22 Aug 11	73.50000 -2.25	79.00	71.79	77.25	254,076
19 Aug 11	75.75000 +0.50	77.50	70.15	73.50	214,205
18 Aug 11	75.25000 -5.50	84.00	74.00	82.00	403,713
17 Aug 11	80.75000 +2.75	82.00	78.74	79.00	241,834
16 Aug 11	78.00000 +5.00	78.50	70.88	73.25	287,832
15 Aug 11	73.00000 +0.38	74.00	70.00	73.75	68,107
12 Aug 11	72.62500 +1.00	73.50	70.00	73.00	99,392
11 Aug 11	71.62500 -2.38	77.51	70.00	74.00	195,856
10 Aug 11	74.00000 +2.38	75.98	72.00	73.00	220,943
09 Aug 11	71.62500 +2.63	73.00	68.50	70.00	288,378
08 Aug 11	69.00000 +1.00	70.20	65.42	65.50	263,450
05 Aug 11	68.00000 -3.00	69.61	65.79	68.50	397,413
04 Aug 11	71.00000 -5.38	74.39	69.56	74.00	235,518
03 Aug 11	76.37500 +2.13	78.48	73.50	76.50	172,189
02 Aug 11	74.25000 +1.25	76.17	73.00	75.00	27,657
01 Aug 11	73.00000 -1.38	75.67	73.00	73.00	40,212
29 Jul 11	74.37500 -2.75	77.24	72.57	75.75	96,040
28 Jul 11	77.12500 -1.13	77.70	76.57	77.00	56,204
27 Jul 11	78.25000 -0.75	79.75	77.83	77.90	88,982
26 Jul 11	79.00000 +0.50	80.00	79.00	80.00	168,478
25 Jul 11	78.50000 +2.38	80.00	77.00	77.00	50,560
22 Jul 11	76.12500 -0.88	77.00	75.00	77.00	219,948
21 Jul 11	77.00000 -4.00	81.75	74.00	81.00	281,469
20 Jul 11	81.00000 -1.63	82.44	79.00	81.50	310,585
19 Jul 11	82.62500 +5.63	83.50	76.00	76.00	421,582
18 Jul 11	77.00000 +1.00	78.47	74.10	76.00	161,825
15 Jul 11	76.00000 +1.13	78.00	68.50	76.00	214,695
14 Jul 11	74.87500 +5.88	75.00	69.00	69.00	104,783
13 Jul 11	69.00000 +1.63	71.00	67.00	69.25	134,095
12 Jul 11	67.37500 -2.13	69.00	64.00	69.00	74,434
11 Jul 11	69.50000 -1.50	72.00	69.25	72.00	89,725
08 Jul 11	71.00000 +1.00	71.75	69.55	70.00	44,517
07 Jul 11	70.00000 +0.25	71.50	68.25	70.00	43,246
06 Jul 11	69.75000 +0.88	70.75	67.72	69.25	36,719
05 Jul 11	68.87500 +1.88	70.70	67.66	68.00	155,425
04 Jul 11	67.00000 +0.75	67.70	66.00	67.50	90,240
01 Jul 11	66.25000 -0.38	67.15	65.00	65.00	41,464
30 Jun 11	66.62500 -1.13	67.19	65.14	66.63	12,171
29 Jun 11	67.75000 +1.75	67.75	65.00	65.50	58,046
28 Jun 11	66.00000 -0.50	68.50	66.00	68.50	81,472
27 Jun 11	66.50000 -3.75	69.00	66.31	68.00	109,450
24 Jun 11	70.25000 +1.75	70.46	67.44	69.50	141,772
23 Jun 11	68.50000 -0.75	70.00	66.87	68.00	63,035
22 Jun 11	69.25000 +0.25	70.25	67.00	67.00	94,213
21 Jun 11	69.00000 +1.00	70.00	67.00	69.00	78,000
20 Jun 11	68.00000 -0.50	68.00	64.83	67.50	133,263
17 Jun 11	68.50000 -0.38	68.90	67.00	67.85	45,582
16 Jun 11	68.87500 -0.63	70.00	66.50	68.00	97,652
15 Jun 11	69.50000 +0.50	71.00	68.00	70.25	55,762
14 Jun 11	69.00000 -1.38	70.00	68.30	69.00	14,298
13 Jun 11	70.37500 -0.25	71.92	68.74	71.00	141,908
10 Jun 11	70.62500 -1.88	72.50	66.00	71.00	339,517
09 Jun 11	72.50000 +1.00	73.25	71.00	72.75	127,874
08 Jun 11	71.50000 +1.00	74.50	69.00	70.50	393,481
07 Jun 11	70.50000 +0.50	70.75	69.30	70.75	67,492
06 Jun 11	70.00000 -1.00	70.50	68.27	70.25	228,476
03 Jun 11	71.00000 -0.75	71.27	68.45	71.00	141,621
02 Jun 11	71.75000 -2.38	72.20	71.14	71.50	119,892
01 Jun 11	74.12500 -1.38	75.99	74.10	75.99	62,782
31 May 11	75.50000 +0.00	76.75	74.80	76.50	42,075
27 May 11	75.50000 -0.25	75.87	72.47	74.50	204,466
26 May 11	75.75000 +0.25	77.00	73.30	75.50	179,393
25 May 11	75.50000 +2.00	75.50	71.80	73.00	609,736
24 May 11	73.50000 +0.50	74.00	71.74	73.50	140,039
23 May 11	73.00000 -2.00	73.25	72.50	73.25	31,093
20 May 11	75.00000 +1.00	75.00	73.00	74.00	108,007
19 May 11	74.00000 +2.25	74.00	70.69	73.75	113,313
18 May 11	71.75000 +2.25	72.00	67.00	69.00	97,199
17 May 11	69.50000 +0.88	70.00	67.00	69.00	31,183
16 May 11	68.62500 -1.13	69.00	67.00	69.00	71,564
13 May 11	69.75000 +0.63	71.50	68.00	69.00	64,750
12 May 11	69.12500 -2.63	70.93	67.00	70.50	83,305
11 May 11	71.75000 -0.25	73.12	70.60	71.00	121,895
10 May 11	72.00000 -1.50	73.64	70.37	73.00	99,488
09 May 11	73.50000 +2.13	74.72	70.00	72.00	141,795
06 May 11	71.37500 -2.13	73.00	69.00	73.00	264,835
05 May 11	73.50000 -3.88	77.38	71.50	75.00	235,191
04 May 11	77.37500 -1.82	79.63	74.51	77.75	138,840
03 May 11	79.19300 -0.06	80.83	79.19	80.74	112,903
28 Apr 11	79.25000 +1.75	81.00	77.71	77.75	189,794
27 Apr 11	77.50000 -3.63	82.20	77.50	79.00	149,023
26 Apr 11	81.12500 -0.50	82.63	79.00	80.50	84,515
21 Apr 11	81.62500 -2.13	83.76	80.75	82.00	78,799
20 Apr 11	83.75000 +5.13	83.75	78.30	79.75	354,376
19 Apr 11	78.62500 -0.13	80.99	77.00	78.00	169,994
18 Apr 11	78.75000 -3.88	80.50	77.00	80.25	370,494
15 Apr 11	82.62500 -1.88	84.95	80.18	84.00	590,443
14 Apr 11	84.50000 +7.00	87.00	78.00	80.25	1,273,120
13 Apr 11	77.50000 +1.38	77.50	75.45	77.00	135,821
12 Apr 11	76.12500 -1.88	78.88	73.00	78.00	242,630
11 Apr 11	78.00000 +0.50	80.50	76.21	78.50	408,842
08 Apr 11	77.50000 +1.75	77.50	75.25	76.75	183,652
07 Apr 11	75.75000 -1.25	78.00	75.43	78.00	93,504
06 Apr 11	77.00000 +5.88	78.50	71.75	74.50	463,697
05 Apr 11	71.12500 +0.25	74.15	69.90	71.50	268,259
04 Apr 11	70.87500 +0.88	71.35	67.00	70.00	160,842
01 Apr 11	70.00000 +0.38	71.08	68.05	70.00	120,910
31 Mar 11	69.62500 -3.13	73.00	68.00	73.00	137,639
30 Mar 11	72.75000 +0.25	74.00	71.88	74.00	34,257
29 Mar 11	72.50000 -2.38	75.67	71.00	72.00	117,743
28 Mar 11	74.87500 -3.00	79.18	73.00	79.00	240,640
25 Mar 11	77.87500 +3.13	79.31	75.75	75.75	355,300
24 Mar 11	74.75000 +5.63	76.00	68.90	72.00	249,716
23 Mar 11	69.12500 -0.63	70.13	68.38	70.13	67,616
22 Mar 11	69.75000 +0.75	70.28	69.18	69.22	36,190
21 Mar 11	69.00000 +5.25	74.90	66.00	66.00	533,914
18 Mar 11	63.75000 +2.75	66.25	61.88	62.00	253,885
17 Mar 11	61.00000 -0.75	62.00	60.50	61.00	164,034
16 Mar 11	61.75000 +2.25	65.00	60.00	60.00	367,027
15 Mar 11	59.50000 -8.00	65.00	58.00	65.00	285,909
14 Mar 11	67.50000 +1.50	68.70	66.14	68.13	43,972
11 Mar 11	66.00000 -1.25	69.39	66.00	68.00	662,606
10 Mar 11	67.25000 -3.25	70.00	64.50	70.00	283,654
09 Mar 11	70.50000 +1.50	70.85	68.40	70.00	503,921
08 Mar 11	69.00000 -1.00	72.22	68.50	72.00	350,903
07 Mar 11	70.00000 +1.00	71.19	68.14	70.00	447,900
04 Mar 11	69.00000 -3.38	72.88	68.50	71.00	654,633
03 Mar 11	72.37500 -0.25	74.22	71.35	72.25	44,742
02 Mar 11	72.62500 +0.00	74.24	71.00	74.24	107,302
01 Mar 11	72.62500 -1.38	75.30	71.84	73.00	69,980
28 Feb 11	74.00000 +2.50	75.00	71.07	73.00	187,596
25 Feb 11	71.50000 -1.00	72.00	71.00	72.00	236,412
24 Feb 11	72.50000 +0.00	73.35	71.03	73.00	142,041
23 Feb 11	72.50000 -1.63	73.93	71.58	72.25	280,878
22 Feb 11	74.12500 -1.00	75.85	73.15	73.54	61,039
21 Feb 11	75.12500 +2.13	76.00	73.00	73.00	1,301,271
18 Feb 11	73.00000 -1.00	75.42	73.00	73.25	106,463
17 Feb 11	74.00000 -0.63	75.48	73.50	74.00	127,541
16 Feb 11	74.62500 +0.13	75.64	73.75	75.55	57,606
15 Feb 11	74.50000 +1.38	76.00	71.07	74.34	471,057
14 Feb 11	73.12500 -2.38	79.00	72.09	75.07	169,130
11 Feb 11	75.50000 -1.00	75.50	75.50	75.50	94,743
10 Feb 11	76.50000 -0.75	76.75	76.25	76.25	62,665
09 Feb 11	77.25000 -2.00	80.00	76.00	80.00	112,875
08 Feb 11	79.25000 +2.50	79.75	77.50	77.50	233,447
07 Feb 11	76.75000 -2.00	77.00	76.50	77.00	80,587
04 Feb 11	78.75000 +3.75	80.00	76.00	76.00	161,650
03 Feb 11	75.00000 +0.50	75.00	74.50	74.50	121,894
02 Feb 11	74.50000 +3.00	74.75	72.00	72.00	194,557
01 Feb 11	71.50000 +0.00	72.00	70.00	72.00	306,452
31 Jan 11	71.50000 -3.00	72.50	71.25	72.50	97,256
28 Jan 11	74.50000 +1.25	74.50	71.00	74.00	387,483
27 Jan 11	73.25000 +1.00	76.00	73.25	75.00	329,644
26 Jan 11	72.25000 +1.25	74.00	72.25	73.00	219,880
25 Jan 11	71.00000 -5.50	75.75	71.00	75.75	378,860
24 Jan 11	76.50000 -4.25	80.50	76.25	80.50	475,526
21 Jan 11	80.75000 +3.50	81.00	77.25	77.25	207,979
20 Jan 11	77.25000 -7.75	86.00	77.00	86.00	632,586
19 Jan 11	85.00000 +2.00	85.00	84.00	84.00	169,571
18 Jan 11	83.00000 +0.00	84.00	82.00	82.75	440,984
17 Jan 11	83.00000 -1.50	85.00	80.00	83.25	504,736
14 Jan 11	84.50000 -7.00	92.00	84.50	92.00	552,450
13 Jan 11	91.50000 +0.25	97.25	91.00	93.75	873,350
12 Jan 11	91.25000 +2.75	94.00	90.00	90.00	495,271
11 Jan 11	88.50000 +1.50	89.00	86.00	86.00	226,956
10 Jan 11	87.00000 -4.25	91.00	86.00	90.75	160,863
07 Jan 11	91.25000 +1.75	92.00	89.50	90.00	281,791
06 Jan 11	89.50000 +5.00	91.50	87.00	87.00	383,798
05 Jan 11	84.50000 -3.00	87.50	84.25	86.00	417,263
04 Jan 11	87.50000 +6.50	90.00	85.00	85.00	695,019
31 Dec 10	81.00000 +0.50	82.50	79.00	79.25	339,120
30 Dec 10	80.50000 +5.75	81.00	76.00	76.00	452,294
29 Dec 10	74.75000 +0.75	76.00	73.25	75.00	159,284
24 Dec 10	74.00000 +1.50	74.00	71.00	71.00	134,093
23 Dec 10	72.50000 +0.50	73.50	72.00	72.00	99,447
22 Dec 10	72.00000 +0.50	72.50	71.00	72.50	80,297
21 Dec 10	71.50000 +1.50	74.00	71.50	72.00	264,683
20 Dec 10	70.00000 -3.75	72.00	69.00	72.00	222,832
17 Dec 10	73.75000 +0.00	74.00	72.50	72.50	29,447
16 Dec 10	73.75000 -2.50	75.00	73.25	75.00	233,801
15 Dec 10	76.25000 +0.25	76.25	74.50	74.50	96,745
14 Dec 10	76.00000 -1.00	78.00	75.00	76.00	378,427
13 Dec 10	77.00000 -0.43	77.50	75.00	77.33	115,160
10 Dec 10	77.42500 +1.43	77.50	75.80	76.50	289,065
09 Dec 10	76.00000 +2.00	76.50	73.20	73.20	190,021
08 Dec 10	74.00000 -2.75	77.28	69.50	77.28	541,469
07 Dec 10	76.75000 +3.50	79.00	73.43	75.00	753,743
06 Dec 10	73.25000 +3.25	75.00	70.38	71.46	339,323
03 Dec 10	70.00000 -2.75	71.27	68.00	71.27	323,145
02 Dec 10	72.75000 +3.00	78.00	70.55	70.55	361,223
01 Dec 10	69.75000 +3.75	71.00	65.80	66.00	300,094
30 Nov 10	66.00000 +1.25	68.00	64.50	64.60	287,930
29 Nov 10	64.75000 -5.00	69.70	63.72	69.70	192,455
26 Nov 10	69.75000 -1.50	72.00	68.25	69.38	317,051
25 Nov 10	71.25000 +5.25	72.45	65.60	65.88	588,741
24 Nov 10	66.00000 +0.00	66.80	64.15	64.93	274,337
23 Nov 10	66.00000 -1.00	67.00	63.00	66.53	351,469
22 Nov 10	67.00000 -5.00	73.52	65.32	72.70	455,562
19 Nov 10	72.00000 +0.50	77.00	71.62	72.50	380,662
18 Nov 10	71.50000 +6.25	74.00	64.75	65.00	629,516
17 Nov 10	65.25000 +1.75	66.88	58.00	62.25	1,071,253
16 Nov 10	63.50000 -9.00	70.76	63.00	70.10	820,634
15 Nov 10	72.50000 -3.00	74.15	70.00	74.15	768,605
12 Nov 10	75.50000 -1.50	76.76	73.20	76.20	309,801
11 Nov 10	77.00000 -2.00	80.00	75.00	78.02	627,282
10 Nov 10	79.00000 -4.25	82.82	78.04	81.68	420,392
09 Nov 10	83.25000 +1.25	83.75	81.00	81.95	484,302
08 Nov 10	82.00000 +4.75	83.75	80.00	83.00	361,295
05 Nov 10	77.25000 -4.00	86.75	76.00	82.45	637,354
04 Nov 10	81.25000 +5.25	83.00	76.36	78.40	682,808
03 Nov 10	76.00000 +3.50	82.28	73.50	74.96	899,945
02 Nov 10	72.50000 +7.00	72.75	64.32	64.32	649,803
01 Nov 10	65.50000 +7.75	68.00	58.50	58.80	1,728,540
29 Oct 10	57.75000 +0.50	58.70	56.50	57.63	286,499
28 Oct 10	57.25000 -1.00	58.70	56.50	58.38	149,803
27 Oct 10	58.25000 +0.25	59.04	57.20	58.48	124,609
26 Oct 10	58.00000 -1.50	60.24	53.00	58.45	388,342
25 Oct 10	59.50000 -3.50	63.33	58.00	63.33	441,683
22 Oct 10	63.00000 -0.75	64.50	62.00	63.94	895,764
21 Oct 10	63.75000 +9.00	65.00	54.00	54.50	1,192,089
20 Oct 10	54.75000 -0.75	57.23	52.03	54.10	557,421
19 Oct 10	55.50000 -2.75	60.38	53.63	58.00	846,773
18 Oct 10	58.25000 +6.00	60.80	51.40	53.83	1,255,091
15 Oct 10	52.25000 +4.00	54.00	47.00	48.08	653,771
14 Oct 10	48.25000 +2.25	50.00	45.19	46.62	644,688
13 Oct 10	46.00000 -2.00	48.25	45.00	48.25	580,731
12 Oct 10	48.00000 +5.25	48.75	43.68	44.45	1,242,726
11 Oct 10	42.75000 +0.75	43.35	41.30	41.39	369,263
08 Oct 10	42.00000 -0.50	43.38	40.67	43.13	597,447
07 Oct 10	42.50000 +2.75	44.60	39.20	39.20	901,318
06 Oct 10	39.75000 -1.25	41.90	39.08	40.45	734,100
05 Oct 10	41.00000 +7.75	46.00	34.20	34.74	2,791,522
04 Oct 10	33.25000 +1.25	33.75	32.11	32.74	599,806
01 Oct 10	32.00000 -1.00	32.75	31.00	32.70	591,578
30 Sep 10	33.00000 +3.55	33.83	29.40	29.43	636,679
29 Sep 10	29.45000 -0.05	29.45	28.85	28.85	84,410
28 Sep 10	29.50000 -1.00	30.45	29.00	29.00	70,096
27 Sep 10	30.50000 -0.50	31.50	28.85	31.50	44,118
24 Sep 10	31.00000 -0.50	32.00	31.00	31.80	137,745
23 Sep 10	31.50000 +0.00	32.00	31.00	32.00	201,776
22 Sep 10	31.50000 -0.50	32.00	31.00	31.32	86,001
21 Sep 10	32.00000 -1.00	32.33	30.84	32.33	216,392
20 Sep 10	33.00000 +0.00	33.98	32.00	33.98	129,925
17 Sep 10	33.00000 +1.25	35.00	31.66	33.00	229,063
16 Sep 10	31.75000 +0.50	33.50	30.80	31.13	108,735
15 Sep 10	31.25000 +3.00	33.80	28.63	28.63	601,949
14 Sep 10	28.25000 -0.25	30.06	27.50	28.48	3,598,407
13 Sep 10	28.50000 -0.75	30.35	27.50	29.27	167,398
10 Sep 10	29.25000 +0.50	30.50	28.50	29.00	185,224
09 Sep 10	28.75000 +1.25	29.00	27.25	27.80	532,815
08 Sep 10	27.50000 +2.25	28.75	24.00	26.50	328,074
07 Sep 10	25.25000 +1.52	28.00	22.63	23.94	672,323
06 Sep 10	23.72500 -0.02	23.73	22.50	23.65	83,500
03 Sep 10	23.75000 +1.75	24.50	22.15	22.50	112,545
02 Sep 10	22.00000 +1.50	22.45	20.70	21.73	420,660
01 Sep 10	20.50000 -2.00	22.25	20.08	22.25	310,657
31 Aug 10	22.50000 -0.50	23.20	22.00	22.00	80,245
27 Aug 10	23.00000 -0.20	23.20	22.02	23.20	58,210
26 Aug 10	23.20000 +0.20	23.25	23.20	23.25	10,757
25 Aug 10	23.00000 +1.25	23.35	22.00	23.35	19,471
24 Aug 10	21.75000 -1.25	21.75	21.75	21.75	2,823
20 Aug 10	23.00000 -2.00	25.00	21.25	25.00	72,747
19 Aug 10	25.00000 -0.50	25.00	25.00	25.00	8,632
18 Aug 10	25.50000 +2.00	25.80	25.13	25.35	47,315
17 Aug 10	23.50000 -1.00	23.50	23.25	23.25	38,805
16 Aug 10	24.50000 +1.90	26.00	22.60	22.60	1,448,930
13 Aug 10	22.60000 -1.40	22.60	22.60	22.60	17,807
12 Aug 10	24.00000 -1.60	25.52	22.60	22.60	23,547
10 Aug 10	25.60000 +0.45	25.60	25.60	25.60	3,855
09 Aug 10	25.15000 +1.65	25.50	25.15	25.50	61,994
06 Aug 10	23.50000 +1.52	24.00	21.02	21.98	123,355
05 Aug 10	21.98000 -0.02	21.98	21.02	21.98	6,163
04 Aug 10	22.00000 +0.02	22.00	21.98	22.00	13,582
03 Aug 10	21.98000 +0.96	21.98	21.25	21.25	27,000
02 Aug 10	21.02100 -0.98	21.02	21.00	21.00	11,035
29 Jul 10	22.00000 +0.90	22.60	21.10	22.60	18,551
28 Jul 10	21.10000 +0.00	21.10	21.10	21.10	8,847
27 Jul 10	21.10000 -1.15	21.10	21.10	21.10	5,018
26 Jul 10	22.25000 -0.73	23.50	21.00	21.00	158,038
23 Jul 10	22.98000 +0.73	22.98	22.98	22.98	8,600
22 Jul 10	22.25000 -1.00	23.20	21.38	22.50	97,765
21 Jul 10	23.25000 -0.50	23.50	22.50	23.45	85,793
20 Jul 10	23.75000 -1.00	25.50	23.50	25.50	42,202
19 Jul 10	24.75000 +0.75	25.00	23.06	23.06	59,623
16 Jul 10	24.00000 -0.20	24.50	24.00	24.50	64,714
15 Jul 10	24.20000 +0.45	24.20	23.75	24.20	33,745
14 Jul 10	23.75000 -1.00	24.50	23.00	24.50	35,000
13 Jul 10	24.75000 +0.00	24.92	24.50	24.92	7,971
12 Jul 10	24.75000 +1.52	24.85	23.73	24.15	73,126
09 Jul 10	23.22500 -0.52	23.23	23.23	23.23	20,000
08 Jul 10	23.75000 -0.50	23.75	23.63	23.75	22,000
07 Jul 10	24.25000 +0.00	24.65	23.50	23.50	20,216
06 Jul 10	24.25000 +0.25	24.70	23.68	24.70	9,665
05 Jul 10	24.00000 -1.50	24.70	23.11	24.50	86,649
02 Jul 10	25.50000 +1.00	25.75	24.50	24.50	24,300
01 Jul 10	24.50000 -0.50	24.50	24.50	24.50	7,000
30 Jun 10	25.00000 -1.00	25.00	25.00	25.00	10,000
29 Jun 10	26.00000 +0.27	26.25	24.95	25.73	63,897
28 Jun 10	25.73000 +0.00	25.73	25.73	25.73	24,984
25 Jun 10	25.73000 -0.02	25.73	24.50	25.00	18,532
24 Jun 10	25.75000 +0.63	25.75	25.12	25.12	17,500
23 Jun 10	25.12000 -1.88	25.12	25.00	25.00	54,379
22 Jun 10	27.00000 -1.00	27.00	26.95	27.00	20,069
21 Jun 10	28.00000 +0.00	28.50	27.00	28.50	50,000
18 Jun 10	28.00000 +0.00	28.50	27.00	27.00	24,578
17 Jun 10	28.00000 +0.00	28.76	27.00	27.00	76,523
16 Jun 10	28.00000 +2.00	28.76	26.20	26.20	96,152
15 Jun 10	26.00000 -1.00	27.00	26.00	27.00	156,254
14 Jun 10	27.00000 -0.50	27.76	26.00	27.76	69,086
11 Jun 10	27.50000 +0.00	28.55	26.50	28.55	12,881
10 Jun 10	27.50000 +1.70	29.00	26.00	26.85	48,949
09 Jun 10	25.80000 -1.45	25.80	25.80	25.80	5,000
08 Jun 10	27.25000 +2.25	28.00	25.88	26.00	49,999
07 Jun 10	25.00000 -2.00	25.77	24.50	25.77	26,987
04 Jun 10	27.00000 +1.25	27.50	27.00	27.25	69,319
03 Jun 10	25.75000 -1.25	27.75	25.00	27.75	31,100
02 Jun 10	27.00000 -1.25	27.86	25.50	27.00	39,886
01 Jun 10	28.25000 +4.00	31.00	25.99	25.99	219,617
28 May 10	24.25000 +1.50	26.00	23.49	23.49	7,788
27 May 10	22.75000 +0.00	23.50	22.50	23.50	169,779
26 May 10	22.75000 +0.25	23.25	22.09	22.75	16,224
25 May 10	22.50000 -2.00	22.77	22.50	22.75	8,820
24 May 10	24.50000 -0.60	24.75	24.00	24.10	62,588
21 May 10	25.10000 -1.15	25.10	25.10	25.10	9,030
20 May 10	26.25000 -0.25	26.90	26.00	26.00	77,326
19 May 10	26.50000 -0.30	26.75	26.00	26.56	66,660
18 May 10	26.80000 +0.05	27.00	26.80	26.80	102,000
17 May 10	26.75000 -1.25	28.00	26.25	28.00	190,931
13 May 10	28.00000 +1.50	29.75	28.00	28.00	52,765
12 May 10	26.50000 +2.00	28.00	23.80	23.80	57,042
11 May 10	24.50000 +0.50	24.50	24.40	24.40	34,848
10 May 10	24.00000 -0.40	25.00	23.00	23.10	29,292
07 May 10	24.40000 +0.40	25.00	24.40	24.40	22,816
06 May 10	24.00000 +0.55	24.00	23.00	23.00	64,071
05 May 10	23.45000 -1.05	23.45	23.00	23.45	5,880
04 May 10	24.50000 +0.00	25.85	24.00	25.85	49,990
30 Apr 10	24.50000 +0.60	25.70	23.00	25.25	79,619
29 Apr 10	23.90000 +0.40	23.90	23.10	23.90	6,500
28 Apr 10	23.50000 -1.00	24.00	20.78	23.88	152,812
27 Apr 10	24.50000 +0.00	25.00	24.00	24.25	143,464
26 Apr 10	24.50000 +0.00	24.85	24.00	24.70	197,253
23 Apr 10	24.50000 +1.25	25.00	23.88	24.25	503,030
22 Apr 10	23.25000 -3.25	26.00	22.00	26.00	175,809
21 Apr 10	26.50000 -0.25	26.50	26.50	26.50	12,857
20 Apr 10	26.75000 -1.00	26.85	22.97	26.50	148,179
19 Apr 10	27.75000 +0.00	27.98	27.50	27.55	28,326
16 Apr 10	27.75000 +0.50	28.00	27.00	27.30	292,802
15 Apr 10	27.25000 -5.00	31.10	24.00	31.10	595,249
14 Apr 10	32.25000 +0.50	34.28	31.63	33.15	409,674
13 Apr 10	31.75000 +2.25	33.15	30.25	30.25	241,028
09 Apr 10	29.50000 +0.75	31.00	28.50	30.00	25,867
08 Apr 10	28.75000 +1.10	28.75	27.65	27.65	64,015
07 Apr 10	27.65000 -0.35	27.65	27.20	27.20	21,584
06 Apr 10	28.00000 +0.00	28.00	27.25	27.50	203,356
01 Apr 10	28.00000 +0.50	28.00	27.25	28.00	74,075
31 Mar 10	27.50000 -0.25	27.50	27.00	27.50	8,000
30 Mar 10	27.75000 -2.25	28.00	27.15	28.00	39,284
29 Mar 10	30.00000 +0.00	31.50	30.00	31.50	52,122
26 Mar 10	30.00000 +0.25	30.00	30.00	30.00	3,300
25 Mar 10	29.75000 +2.20	30.00	28.00	30.00	9,436
24 Mar 10	27.55000 -1.95	27.55	27.55	27.55	15,000
23 Mar 10	29.50000 +0.00	30.50	27.50	30.50	15,157
22 Mar 10	29.50000 -0.25	30.50	27.90	30.50	5,515
19 Mar 10	29.75000 +1.84	31.33	29.75	29.75	34,800
18 Mar 10	27.91000 -1.09	27.91	27.50	27.50	26,307
17 Mar 10	29.00000 +1.20	29.50	27.70	27.90	42,504
15 Mar 10	27.80000 -0.70	27.80	27.80	27.80	220
12 Mar 10	28.50000 +0.05	29.20	27.50	29.20	6,583
11 Mar 10	28.45000 -0.55	28.45	27.50	28.45	104,736
10 Mar 10	29.00000 +0.00	29.50	28.45	29.50	153,654
09 Mar 10	29.00000 +0.00	29.50	28.25	29.50	32,012
08 Mar 10	29.00000 +0.75	29.80	28.25	28.25	159,149
05 Mar 10	28.25000 +0.25	28.85	27.70	28.50	51,354
04 Mar 10	28.00000 -0.50	28.33	27.40	27.40	63,528
03 Mar 10	28.50000 -0.23	29.25	27.00	29.25	77,937
02 Mar 10	28.72500 +0.73	30.50	28.73	30.50	13,453
01 Mar 10	28.00000 +0.00	29.25	27.00	27.00	4,561
26 Feb 10	28.00000 -0.50	29.25	27.50	29.25	18,717
25 Feb 10	28.50000 +1.50	30.60	26.50	27.70	109,826
24 Feb 10	27.00000 +1.00	27.00	27.00	27.00	6,000
23 Feb 10	26.00000 +0.00	26.90	25.60	26.50	193,088
22 Feb 10	26.00000 -0.25	26.70	25.50	25.50	72,963
19 Feb 10	26.25000 -0.25	26.73	26.00	26.40	104,132
18 Feb 10	26.50000 -1.25	26.50	26.50	26.50	25,000
17 Feb 10	27.75000 -0.50	29.00	26.50	26.80	97,836
16 Feb 10	28.25000 +0.00	30.00	26.50	28.00	64,831
15 Feb 10	28.25000 +1.50	29.95	27.69	27.69	63,493
12 Feb 10	26.75000 +0.25	27.75	26.50	27.75	116,623
11 Feb 10	26.50000 +1.75	28.00	25.00	25.75	92,023
10 Feb 10	24.75000 +0.25	26.00	23.50	25.55	32,599
09 Feb 10	24.50000 +0.00	25.55	23.50	23.50	2,370
08 Feb 10	24.50000 +0.25	26.00	23.50	26.00	29,005
05 Feb 10	24.25000 -2.25	25.21	22.50	25.20	110,778
04 Feb 10	26.50000 +0.00	27.00	25.50	27.00	31,884
03 Feb 10	26.50000 +2.00	28.00	25.00	25.50	154,313
02 Feb 10	24.50000 +1.00	26.00	22.55	24.22	195,191
01 Feb 10	23.50000 -1.50	24.75	22.00	22.50	227,020
29 Jan 10	25.00000 -0.50	25.00	23.00	24.00	123,983
28 Jan 10	25.50000 +0.00	26.45	24.00	26.45	115,634
27 Jan 10	25.50000 -2.25	28.50	24.00	28.50	295,331
26 Jan 10	27.75000 -0.25	28.63	26.25	26.75	73,331
25 Jan 10	28.00000 +0.00	28.75	27.20	28.50	44,966
22 Jan 10	28.00000 -1.00	29.00	27.00	29.00	33,238
21 Jan 10	29.00000 -0.25	29.00	29.00	29.00	47
20 Jan 10	29.25000 -0.75	30.20	28.50	30.20	49,910
19 Jan 10	30.00000 -1.25	31.70	29.00	29.90	162,318
18 Jan 10	31.25000 -2.50	33.70	30.00	33.70	261,181
15 Jan 10	33.75000 -1.25	34.00	32.00	34.00	55,181
14 Jan 10	35.00000 -1.63	36.55	33.00	35.30	234,980
13 Jan 10	36.62500 +1.13	37.50	36.63	36.63	44,603
12 Jan 10	35.50000 -1.25	37.35	34.00	36.13	68,115
11 Jan 10	36.75000 +3.75	38.00	33.85	34.00	237,449
08 Jan 10	33.00000 +0.25	34.00	31.63	31.63	31,200
07 Jan 10	32.75000 -0.25	33.70	31.75	32.00	13,238
06 Jan 10	33.00000 +2.00	33.80	30.38	31.90	161,448
05 Jan 10	31.00000 -0.25	31.75	30.20	31.40	80,950
04 Jan 10	31.25000 +0.75	32.00	30.60	31.90	142,964
31 Dec 09	30.50000 +0.00	30.50	30.50	30.50	31,000
30 Dec 09	30.50000 +1.50	32.00	28.00	28.25	134,601
29 Dec 09	29.00000 +0.00	29.25	28.00	28.00	30,100

Orosur Mining Inc

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	12.75000 -1.25	13.50	12.68	13.50	1,570,082
21 Oct 26	14.00000 +0.75	14.00	13.06	13.25	1,932,801
20 Oct 26	13.25000 -0.40	14.00	12.50	13.00	3,096,441
19 Oct 26	13.65000 -0.10	14.00	13.30	13.75	883,361
16 Oct 26	13.75000 -0.05	14.00	12.63	13.80	3,615,923
15 Oct 26	13.80000 +0.30	14.00	13.45	13.60	2,293,554
14 Oct 26	13.50000 -1.25	15.00	13.34	14.75	8,252,090
13 Oct 26	14.75000 -0.25	15.00	14.50	14.75	1,059,112
12 Oct 26	15.00000 +0.25	15.00	14.50	14.75	971,159
09 Oct 26	14.75000 +0.05	15.00	14.60	14.75	1,145,036
08 Oct 26	14.70000 +0.10	15.00	14.40	14.70	1,185,584
07 Oct 26	14.60000 -0.60	15.40	14.60	15.20	4,797,879
06 Oct 26	15.20000 -0.30	16.00	15.00	15.50	3,408,868
05 Oct 26	15.50000 -0.50	16.30	15.10	16.05	2,884,915
02 Oct 26	16.00000 -0.25	17.50	15.92	16.50	1,322,159
01 Oct 26	16.25000 -0.50	17.00	16.00	16.75	1,499,353
30 Sep 26	16.75000 +0.00	17.40	16.50	16.75	1,602,916
29 Sep 26	16.75000 +0.25	17.00	16.16	16.25	2,035,914
28 Sep 26	16.50000 -0.70	17.50	16.00	17.25	3,348,464
25 Sep 26	17.20000 +1.20	17.50	15.56	16.00	13,804,560
24 Sep 26	16.00000 -0.70	17.50	15.50	16.25	7,006,630
23 Sep 26	16.70000 -3.30	19.00	15.50	18.25	25,104,032
22 Sep 26	20.00000 -2.60	22.00	19.50	21.75	5,482,505
21 Sep 26	22.60000 -2.15	25.30	21.56	24.75	7,958,906
18 Sep 26	24.75000 +6.25	26.44	19.50	20.00	22,179,746
17 Sep 26	18.50000 +0.35	20.50	17.50	18.75	7,938,677
16 Sep 26	18.15000 +1.55	19.50	17.00	19.00	8,627,927
15 Sep 26	16.60000 +3.64	16.90	13.40	13.50	18,317,846
14 Sep 26	12.96000 -1.04	14.00	12.77	13.75	6,586,314
11 Sep 26	14.00000 -0.50	14.80	13.84	14.60	3,894,447
10 Sep 26	14.50000 -0.35	15.00	14.26	14.90	3,114,436
09 Sep 26	14.85000 -0.30	15.40	14.62	15.15	2,186,489
08 Sep 26	15.15000 +0.55	15.50	14.60	14.60	974,562
07 Sep 26	14.60000 -0.34	15.00	14.50	14.85	1,423,663
04 Sep 26	14.94000 +0.04	15.50	14.65	14.90	3,666,433
03 Sep 26	14.90000 -0.30	15.40	14.40	15.20	3,250,643
02 Sep 26	15.20000 -0.05	15.50	14.50	15.25	2,070,228
01 Sep 26	15.25000 -0.90	16.50	14.80	16.15	2,823,565
28 Aug 26	16.15000 -0.25	16.50	15.61	16.25	2,291,046
27 Aug 26	16.40000 +0.20	16.50	15.70	16.10	2,200,125
26 Aug 26	16.20000 +0.00	16.40	15.80	16.20	1,985,104
25 Aug 26	16.20000 -0.50	16.80	15.85	16.75	1,683,573
24 Aug 26	16.70000 -0.05	17.50	16.50	17.00	1,975,253
21 Aug 26	16.75000 -0.05	17.70	16.30	17.05	2,911,918
20 Aug 26	16.80000 +0.10	17.50	16.60	16.80	3,520,190
19 Aug 26	16.70000 +0.70	17.50	15.50	15.85	3,470,196
18 Aug 26	16.00000 -0.70	17.00	15.73	16.70	4,172,407
17 Aug 26	16.70000 -0.40	17.40	16.00	17.10	3,290,290
14 Aug 26	17.10000 +0.50	18.00	16.33	16.75	9,052,282
13 Aug 26	16.60000 +1.40	17.00	14.75	15.25	16,842,772
12 Aug 26	15.20000 +0.45	15.50	14.33	14.75	11,271,173
11 Aug 26	14.75000 -0.50	15.50	14.15	15.25	7,284,019
10 Aug 26	15.25000 -0.80	16.50	15.10	16.05	2,548,726
07 Aug 26	16.05000 +1.05	17.40	14.50	14.85	11,826,026
06 Aug 26	15.00000 +0.30	15.50	14.60	14.85	4,529,465
05 Aug 26	14.70000 +0.20	15.20	13.94	14.50	4,032,901
04 Aug 26	14.50000 +0.00	15.00	14.00	14.50	1,013,208
03 Aug 26	14.50000 -0.25	15.00	14.13	14.75	692,874
31 Jul 26	14.75000 -0.35	15.00	14.60	14.75	361,900
30 Jul 26	15.10000 +0.35	15.10	14.50	14.65	744,178
29 Jul 26	14.75000 +0.55	15.00	14.19	14.19	1,010,798
28 Jul 26	14.20000 -1.05	15.40	13.63	14.95	1,916,947
27 Jul 26	15.25000 -0.75	15.70	14.59	15.50	1,389,682
24 Jul 26	16.00000 +0.75	16.00	15.00	15.25	195,443
23 Jul 26	15.25000 -0.50	16.50	15.10	15.75	669,361
22 Jul 26	15.75000 +0.35	16.00	14.60	15.25	1,360,145
21 Jul 26	15.40000 +0.10	16.00	15.00	15.50	224,183
20 Jul 26	15.30000 -0.15	15.60	15.07	15.45	697,913
17 Jul 26	15.45000 -0.30	16.00	15.06	15.50	1,540,940
16 Jul 26	15.75000 -0.45	17.00	15.10	16.10	1,004,806
15 Jul 26	16.20000 -0.30	17.00	16.00	16.50	1,166,632
14 Jul 26	16.50000 -0.25	18.00	16.00	16.75	3,465,189
13 Jul 26	16.75000 +0.00	17.00	16.51	16.75	523,328
10 Jul 26	16.75000 +0.25	18.00	16.00	16.50	983,768
09 Jul 26	16.50000 -0.25	17.00	16.00	16.25	873,754
08 Jul 26	16.75000 +0.00	17.50	16.50	16.75	639,004
07 Jul 26	16.75000 -0.75	18.00	16.75	17.50	880,615
06 Jul 26	17.50000 -0.50	18.50	17.00	18.00	303,604
03 Jul 26	18.00000 +0.25	18.50	17.00	17.75	1,315,019
02 Jul 26	17.75000 +0.80	18.00	17.20	17.20	1,231,288
01 Jul 26	16.95000 -0.70	17.50	16.50	17.20	2,609,572
30 Jun 26	17.65000 -0.10	18.00	17.50	17.75	564,236
29 Jun 26	17.75000 -0.50	18.50	17.60	18.25	409,107
26 Jun 26	18.25000 +0.40	18.38	17.50	17.85	343,254
25 Jun 26	17.85000 +0.05	18.20	17.25	17.65	734,118
24 Jun 26	17.80000 +0.00	17.80	17.00	17.65	1,388,089
23 Jun 26	17.80000 -0.70	18.60	17.50	18.30	1,155,698
22 Jun 26	18.50000 -0.25	19.24	18.15	18.75	1,941,863
19 Jun 26	18.75000 +0.15	19.00	18.00	18.30	1,094,877
18 Jun 26	18.60000 -0.70	19.00	18.00	19.00	1,093,790
17 Jun 26	19.30000 +0.10	19.99	18.84	19.20	566,315
16 Jun 26	19.20000 -1.10	19.80	19.00	19.20	546,335
15 Jun 26	20.30000 +1.25	20.70	18.80	19.90	969,816
12 Jun 26	19.05000 +0.00	19.80	18.70	19.10	940,944
11 Jun 26	19.05000 +0.10	20.00	18.70	18.95	1,213,728
10 Jun 26	18.95000 -1.30	20.40	18.58	19.95	2,060,784
09 Jun 26	20.25000 +0.50	22.00	20.03	20.75	1,544,953
08 Jun 26	19.75000 -0.50	20.40	19.60	19.95	411,230
05 Jun 26	20.25000 -0.50	21.00	20.00	20.75	627,026
04 Jun 26	20.75000 +1.00	21.50	19.00	19.50	2,242,869
03 Jun 26	19.75000 +0.00	20.40	19.21	19.75	1,190,661
02 Jun 26	19.75000 +0.10	20.00	19.50	19.65	877,831
01 Jun 26	19.65000 -0.85	21.00	19.21	20.20	1,628,855
29 May 26	20.50000 +0.00	21.00	20.00	20.50	1,003,312
28 May 26	20.50000 +0.25	20.67	19.65	20.25	1,192,062
27 May 26	20.25000 -1.25	22.00	20.00	21.50	2,052,345
26 May 26	21.50000 +0.00	22.00	20.00	21.50	837,355
22 May 26	21.50000 +0.00	22.00	21.00	21.50	1,183,698
21 May 26	21.50000 -0.50	22.00	21.04	21.25	650,386
20 May 26	22.00000 +0.60	22.00	20.85	20.95	1,478,666
19 May 26	21.40000 -0.85	22.50	21.00	22.25	1,735,684
18 May 26	22.25000 -1.75	24.00	22.00	23.00	1,574,228
15 May 26	24.00000 +1.00	24.50	22.70	22.75	7,126,270
14 May 26	23.00000 +1.45	23.50	21.54	21.54	5,942,597
13 May 26	21.55000 +2.35	22.50	20.00	20.00	5,392,816
12 May 26	19.20000 +0.00	19.40	18.80	19.20	918,225
11 May 26	19.20000 -0.80	20.00	19.00	19.75	1,136,892
08 May 26	20.00000 -1.00	21.00	19.50	20.75	1,413,293
07 May 26	21.00000 -0.60	21.60	20.00	21.05	1,910,127
06 May 26	21.60000 +1.10	22.00	20.50	20.75	668,309
05 May 26	20.50000 -0.50	21.00	19.50	20.50	797,681
01 May 26	21.00000 +0.75	21.50	19.80	20.25	2,087,611
30 Apr 26	20.25000 +0.00	20.50	19.66	20.25	1,162,180
29 Apr 26	20.25000 +0.25	21.00	19.50	20.00	1,081,342
28 Apr 26	20.00000 +0.25	20.60	19.50	20.00	1,460,488
27 Apr 26	19.75000 -0.75	20.80	19.50	20.05	1,109,985
24 Apr 26	20.50000 -0.25	21.00	19.00	20.75	2,492,830
23 Apr 26	20.75000 -1.25	22.40	20.02	22.00	3,219,088
22 Apr 26	22.00000 +0.05	22.50	21.50	22.00	775,130
21 Apr 26	21.95000 -1.05	23.50	21.65	23.00	823,140
20 Apr 26	23.00000 -1.50	24.50	21.75	23.75	2,031,284
17 Apr 26	24.50000 +1.50	24.90	22.75	23.00	2,164,257
16 Apr 26	23.00000 +1.50	24.00	21.00	21.50	3,174,563
15 Apr 26	21.50000 +0.55	22.50	21.00	21.00	2,483,838
14 Apr 26	20.95000 +3.20	22.00	18.68	18.68	6,576,157
13 Apr 26	17.75000 -0.55	18.60	17.58	18.30	1,200,161
10 Apr 26	18.30000 -0.70	19.50	18.00	19.00	1,805,904
09 Apr 26	19.00000 -0.50	19.50	18.00	19.00	1,581,311
08 Apr 26	19.50000 +1.25	20.50	17.60	18.75	3,841,513
07 Apr 26	18.25000 -0.25	19.90	18.00	18.50	2,730,331
02 Apr 26	18.50000 -1.00	19.00	18.00	19.00	1,380,315
01 Apr 26	19.50000 +1.50	21.00	18.50	18.75	2,875,230
31 Mar 26	18.00000 -1.00	19.00	17.70	18.40	1,110,915
30 Mar 26	19.00000 +2.50	19.50	17.00	17.25	1,745,849
27 Mar 26	16.50000 -0.50	18.00	16.50	17.25	2,207,684
26 Mar 26	17.00000 -0.75	18.20	17.00	18.00	2,143,707
25 Mar 26	17.75000 -0.25	19.00	17.50	18.30	1,935,747
24 Mar 26	18.00000 +0.00	18.00	17.08	17.75	973,497
23 Mar 26	18.00000 +0.00	18.00	16.05	17.65	6,994,515
20 Mar 26	18.00000 +0.00	18.80	17.27	17.75	2,253,809
19 Mar 26	18.00000 -1.00	19.00	16.75	19.00	5,454,237
18 Mar 26	19.00000 -1.25	20.45	18.80	20.25	4,087,121
17 Mar 26	20.25000 +0.50	20.48	18.85	19.15	2,133,561
16 Mar 26	19.75000 +0.25	20.00	18.60	19.50	1,984,547
13 Mar 26	19.50000 -1.00	21.20	19.50	20.00	1,246,021
12 Mar 26	20.50000 -1.00	21.50	19.99	21.30	1,555,168
11 Mar 26	21.50000 -0.50	23.00	21.00	22.00	1,937,490
10 Mar 26	22.00000 +2.80	22.29	19.18	19.35	5,152,058
09 Mar 26	19.20000 -1.80	22.00	18.50	21.00	8,404,355
06 Mar 26	21.00000 +0.25	21.50	19.35	20.40	2,774,118
05 Mar 26	20.75000 +0.00	22.70	20.35	20.50	4,024,808
04 Mar 26	20.75000 -1.25	22.00	20.05	21.25	3,598,776
03 Mar 26	22.00000 -1.50	23.52	20.00	23.00	6,571,030
02 Mar 26	23.50000 -0.50	25.50	22.50	24.75	2,698,533
27 Feb 26	24.00000 -1.00	25.40	23.50	25.00	1,887,513
26 Feb 26	25.00000 +0.25	26.00	24.00	25.00	2,325,049
25 Feb 26	24.75000 -2.25	27.00	24.54	26.75	2,872,820
24 Feb 26	27.00000 +0.25	30.00	26.53	28.50	6,505,976
23 Feb 26	26.75000 +3.75	27.50	23.50	23.75	7,748,662
20 Feb 26	23.00000 +1.25	23.50	21.60	22.25	2,493,233
19 Feb 26	21.75000 -0.35	22.00	20.50	21.00	3,830,548
18 Feb 26	22.10000 +0.35	22.50	21.30	21.75	2,117,635
17 Feb 26	21.75000 -0.25	23.50	21.30	21.95	5,157,458
16 Feb 26	22.00000 -2.00	24.25	21.65	23.85	3,727,591
13 Feb 26	24.00000 +0.50	24.15	22.60	22.75	4,441,465
12 Feb 26	23.50000 +0.50	25.00	22.65	23.40	8,811,398
11 Feb 26	23.00000 -2.90	25.50	22.13	24.80	18,788,060
10 Feb 26	25.90000 -8.10	32.00	25.50	31.75	23,413,516
09 Feb 26	34.00000 +0.00	34.70	33.65	33.75	1,348,908
06 Feb 26	34.00000 +2.00	34.00	31.67	32.50	2,514,425
05 Feb 26	32.00000 -2.00	34.50	32.00	33.75	1,331,131
04 Feb 26	34.00000 +0.00	36.00	34.00	34.50	1,490,592
03 Feb 26	34.00000 +2.50	35.65	30.50	31.00	4,220,127
02 Feb 26	31.50000 -3.30	34.00	30.25	31.50	7,455,440
30 Jan 26	34.80000 -2.60	37.00	34.30	36.75	4,445,605
29 Jan 26	37.40000 -1.70	40.50	35.60	40.25	4,575,876
28 Jan 26	39.10000 +2.10	39.92	37.15	37.25	5,656,140
27 Jan 26	37.00000 -2.00	39.50	36.64	38.50	3,076,367
26 Jan 26	39.00000 +1.75	41.00	37.60	37.60	9,350,307
23 Jan 26	37.25000 +1.55	38.00	35.88	35.88	4,880,770
22 Jan 26	35.70000 +0.90	35.85	33.50	33.85	3,193,548
21 Jan 26	34.80000 +1.40	36.25	34.00	34.00	3,531,178
20 Jan 26	33.40000 -1.30	36.88	32.50	35.60	6,441,003
19 Jan 26	34.70000 +5.45	34.88	29.85	29.85	12,235,770
16 Jan 26	29.25000 +2.25	30.35	27.00	27.50	7,594,197
15 Jan 26	27.00000 -0.50	28.00	26.11	26.75	1,386,421
14 Jan 26	27.50000 +1.50	27.90	24.65	26.00	3,226,515
13 Jan 26	26.00000 +1.00	27.00	25.60	26.50	2,136,943
12 Jan 26	25.00000 +0.00	26.00	24.50	25.00	1,172,121
09 Jan 26	25.00000 +0.75	26.50	24.50	24.50	2,862,515
08 Jan 26	24.25000 +0.05	25.80	23.75	24.25	3,304,070
07 Jan 26	24.20000 +1.20	24.20	22.50	23.00	1,084,997
06 Jan 26	23.00000 -0.50	24.50	22.11	23.75	1,838,664
05 Jan 26	23.50000 -1.50	25.50	22.10	24.50	4,003,197
02 Jan 26	25.00000 +0.25	25.50	24.11	24.50	1,209,838
31 Dec 25	24.75000 -0.25	26.00	24.52	25.50	1,340,943
30 Dec 25	25.00000 +1.00	25.50	23.91	23.95	2,054,725
29 Dec 25	24.00000 +1.75	24.55	21.50	22.25	3,193,163
24 Dec 25	22.25000 -0.55	24.00	21.91	23.30	1,286,492
23 Dec 25	22.80000 -0.05	23.95	22.39	22.75	1,117,555
22 Dec 25	22.85000 +1.25	23.50	21.70	21.95	1,398,046
19 Dec 25	21.60000 +1.10	22.00	20.25	20.50	1,273,411
18 Dec 25	20.50000 -1.50	21.55	20.00	21.50	3,254,501
17 Dec 25	22.00000 +0.00	22.50	21.00	21.50	1,204,189
16 Dec 25	22.00000 +0.00	22.30	21.00	22.00	1,198,592
15 Dec 25	22.00000 +0.00	23.00	20.70	22.00	2,121,722
12 Dec 25	22.00000 -1.25	24.25	21.00	23.50	6,996,664
11 Dec 25	23.25000 -0.25	23.50	22.00	23.50	1,284,678
10 Dec 25	23.50000 +0.50	24.00	22.69	23.00	1,208,738
09 Dec 25	23.00000 -0.50	23.50	21.52	23.25	2,046,447
08 Dec 25	23.50000 +0.50	24.50	23.00	23.00	2,485,563
05 Dec 25	23.00000 +1.50	23.24	21.00	21.50	2,549,736
04 Dec 25	21.50000 -1.00	23.00	21.00	22.50	636,265
03 Dec 25	22.50000 +1.00	23.00	21.20	21.50	842,169
02 Dec 25	21.50000 +0.50	22.20	21.14	21.50	919,966
01 Dec 25	21.00000 -1.25	23.00	21.00	22.25	771,585
28 Nov 25	22.25000 +0.75	23.00	21.50	21.50	1,678,356
27 Nov 25	21.50000 +1.50	22.00	20.00	20.50	1,482,985
26 Nov 25	20.00000 +0.00	20.50	19.50	20.00	632,922
25 Nov 25	20.00000 -0.25	21.00	19.59	20.00	1,507,066
24 Nov 25	20.25000 +0.50	21.00	19.50	19.75	1,129,586
21 Nov 25	19.75000 -0.75	20.50	18.75	19.75	1,431,104
20 Nov 25	20.50000 +0.00	22.00	20.11	20.50	874,138
19 Nov 25	20.50000 +1.50	22.00	18.80	19.00	2,406,819
18 Nov 25	19.00000 -0.75	20.00	18.50	19.00	860,250
17 Nov 25	19.75000 +0.55	20.00	18.95	19.50	961,694
14 Nov 25	19.20000 -1.05	20.00	19.05	19.75	1,621,355
13 Nov 25	20.25000 -0.25	22.00	20.00	20.50	2,071,734
12 Nov 25	20.50000 +0.10	21.00	19.50	20.25	2,261,768
11 Nov 25	20.40000 +0.20	21.44	19.50	19.85	3,224,159
10 Nov 25	20.20000 +1.20	21.00	19.00	19.05	1,821,139
07 Nov 25	19.00000 -0.60	19.50	17.85	18.50	1,795,288
06 Nov 25	19.60000 +0.60	20.40	18.20	19.25	3,105,328
05 Nov 25	19.00000 -0.75	19.62	18.05	19.62	6,431,601
04 Nov 25	19.75000 -0.75	21.00	19.00	20.50	1,386,623
03 Nov 25	20.50000 -1.50	23.00	20.26	22.25	1,147,698
31 Oct 25	22.00000 +0.50	22.50	21.50	21.50	1,434,440
30 Oct 25	21.50000 +0.50	23.00	21.13	21.25	3,310,282
29 Oct 25	21.00000 +1.00	22.00	20.00	20.25	2,170,324
28 Oct 25	20.00000 +0.00	20.50	18.51	19.50	4,702,948
27 Oct 25	20.00000 -3.00	22.80	19.45	22.80	7,485,351
24 Oct 25	23.00000 -0.50	24.00	21.80	23.25	2,041,792
23 Oct 25	23.50000 +1.50	24.25	22.06	22.25	4,276,689
22 Oct 25	22.00000 -0.50	23.50	21.00	22.00	5,191,010
21 Oct 25	22.50000 -2.50	25.15	21.50	25.00	7,032,806
20 Oct 25	25.00000 -1.15	26.90	24.10	26.05	4,143,137
17 Oct 25	26.15000 -1.35	29.00	26.00	27.60	10,471,947
16 Oct 25	27.50000 +0.00	28.95	25.08	27.75	10,555,087
15 Oct 25	27.50000 +0.75	28.00	26.00	27.05	4,658,217
14 Oct 25	26.75000 +2.70	27.40	23.75	24.00	8,064,763
13 Oct 25	24.05000 +1.05	24.14	22.50	22.95	3,340,457
10 Oct 25	23.00000 -1.00	24.40	22.63	23.20	3,509,135
09 Oct 25	24.00000 -1.50	26.00	23.50	25.50	3,006,688
08 Oct 25	25.50000 +1.50	26.00	24.17	25.65	6,506,609
07 Oct 25	24.00000 +0.25	26.05	23.30	24.50	6,883,283
06 Oct 25	23.75000 +1.25	25.00	22.58	22.80	4,018,948
03 Oct 25	22.50000 +0.00	24.00	20.67	21.50	4,384,350
02 Oct 25	22.50000 +0.75	24.90	21.50	21.75	8,642,403
01 Oct 25	21.75000 -2.45	25.30	21.50	24.25	3,927,434
30 Sep 25	24.20000 -2.20	26.25	24.06	26.25	3,724,453
29 Sep 25	26.40000 +0.90	27.00	25.50	26.00	2,838,867
26 Sep 25	25.50000 +1.00	26.00	24.20	24.75	1,814,180
25 Sep 25	24.50000 -0.40	26.00	23.00	24.75	2,504,791
24 Sep 25	24.90000 +1.90	27.60	23.10	27.50	6,347,361
23 Sep 25	23.00000 -1.50	26.00	22.30	25.30	5,369,069
22 Sep 25	24.50000 +2.30	25.40	21.50	21.75	6,966,635
19 Sep 25	22.20000 +1.30	23.51	19.50	19.95	9,750,209
18 Sep 25	20.90000 -0.95	21.50	18.50	19.25	9,595,767
17 Sep 25	21.85000 -2.65	23.98	21.57	23.50	3,458,918
16 Sep 25	24.50000 -1.30	26.84	24.15	26.35	3,692,013
15 Sep 25	25.80000 +3.30	27.00	22.80	22.80	5,568,992
12 Sep 25	22.50000 +0.90	24.00	21.60	22.30	2,481,446
11 Sep 25	21.60000 -1.15	23.35	21.33	22.15	3,954,400
10 Sep 25	22.75000 -3.05	24.00	20.50	23.75	9,341,162
09 Sep 25	25.80000 +3.00	28.00	24.10	26.35	13,873,198
08 Sep 25	22.80000 +1.80	24.00	21.60	22.05	6,102,347
05 Sep 25	21.00000 +2.50	22.60	18.56	18.75	11,913,756
04 Sep 25	18.50000 +1.40	20.00	17.15	17.25	9,111,012
03 Sep 25	17.10000 +1.80	17.50	15.23	15.38	7,789,762
02 Sep 25	15.30000 +1.40	17.00	13.50	13.90	10,189,681
01 Sep 25	13.90000 +0.30	14.30	13.50	13.70	3,518,854
29 Aug 25	13.60000 +1.10	14.00	12.50	12.75	5,519,777
28 Aug 25	12.50000 -0.25	12.80	12.00	12.75	603,071
27 Aug 25	12.75000 +0.50	13.00	12.00	12.50	503,247
26 Aug 25	12.25000 +0.50	13.50	12.00	12.00	2,061,958
22 Aug 25	11.75000 -0.50	12.35	11.50	12.25	844,866
21 Aug 25	12.25000 +0.13	12.50	11.76	12.13	851,062
20 Aug 25	12.12500 +0.38	12.50	11.50	11.75	831,336
19 Aug 25	11.75000 -0.27	12.00	11.65	12.00	620,698
18 Aug 25	12.02500 -0.28	12.50	11.61	12.25	1,342,676
15 Aug 25	12.30000 -0.45	13.00	12.00	12.75	707,441
14 Aug 25	12.75000 +0.00	13.00	12.62	12.75	893,385
13 Aug 25	12.75000 -0.25	13.00	12.20	12.75	680,839
12 Aug 25	13.00000 +0.60	14.00	12.20	12.40	4,501,590
11 Aug 25	12.40000 +1.15	12.80	11.26	11.30	1,720,914
08 Aug 25	11.25000 -0.13	11.60	11.25	11.38	264,899
07 Aug 25	11.37500 -0.43	12.00	10.89	11.57	1,956,651
06 Aug 25	11.80000 -0.35	12.25	11.40	12.25	825,053
05 Aug 25	12.15000 +1.90	12.68	10.50	10.60	4,909,531
04 Aug 25	10.25000 -0.50	11.00	10.00	10.75	670,431
01 Aug 25	10.75000 +0.13	11.40	10.50	10.75	1,039,256
31 Jul 25	10.62500 +0.13	11.00	10.00	10.50	752,537
30 Jul 25	10.50000 +0.10	10.85	10.27	10.50	85,975
29 Jul 25	10.40000 -0.85	11.25	10.13	11.25	1,995,698
28 Jul 25	11.25000 -0.75	12.50	11.00	12.05	1,643,113
25 Jul 25	12.00000 +0.25	12.50	11.50	12.00	1,075,128
24 Jul 25	11.75000 -0.50	12.50	11.57	12.25	1,068,380
23 Jul 25	12.25000 +1.75	13.00	10.60	10.75	6,026,745
22 Jul 25	10.50000 +0.25	11.00	9.60	10.25	1,799,063
21 Jul 25	10.25000 +0.00	11.00	9.63	9.75	1,120,569
18 Jul 25	10.25000 +1.00	11.50	8.65	9.25	6,459,300
17 Jul 25	9.25000 +1.75	10.00	8.60	9.80	6,580,057
16 Jul 25	7.50000 -0.75	8.50	7.30	8.25	1,329,505
15 Jul 25	8.25000 -0.20	8.80	8.00	8.45	251,591
14 Jul 25	8.45000 +0.80	8.80	7.99	7.99	2,087,915
11 Jul 25	7.65000 -0.05	7.90	7.50	7.70	154,821
10 Jul 25	7.70000 -0.10	7.90	7.55	7.80	192,902
09 Jul 25	7.80000 -0.20	8.20	7.60	8.00	359,068
08 Jul 25	8.00000 +0.20	8.20	7.05	7.80	2,229,509
07 Jul 25	7.80000 +0.00	8.00	7.65	7.80	136,500
04 Jul 25	7.80000 -0.36	8.00	7.65	7.90	387,680
03 Jul 25	8.16000 -0.09	8.50	7.97	8.25	168,950
02 Jul 25	8.25000 +0.00	8.50	8.00	8.25	244,684
01 Jul 25	8.25000 +0.00	8.50	8.11	8.25	66,443
30 Jun 25	8.25000 +0.00	8.50	8.00	8.25	241,670
27 Jun 25	8.25000 -0.05	8.50	8.10	8.10	270,561
26 Jun 25	8.30000 +0.05	8.50	7.82	8.25	566,802
25 Jun 25	8.25000 +0.00	8.50	8.02	8.25	99,837
24 Jun 25	8.25000 +0.00	8.50	8.00	8.25	231,758
23 Jun 25	8.25000 +0.15	8.50	8.03	8.25	526,978
20 Jun 25	8.10000 +0.00	8.20	8.04	8.10	251,934
19 Jun 25	8.10000 +0.35	8.36	7.50	7.75	802,004
18 Jun 25	7.75000 -0.70	8.50	7.30	8.30	2,123,589
17 Jun 25	8.45000 -0.05	8.80	8.20	8.50	224,134
16 Jun 25	8.50000 -0.35	9.00	8.20	8.85	425,651
13 Jun 25	8.85000 +0.15	9.00	8.70	8.70	610,922
12 Jun 25	8.70000 +0.40	8.98	8.62	8.62	380,449
11 Jun 25	8.30000 +0.50	8.50	8.05	8.10	661,504
10 Jun 25	7.80000 -0.10	8.00	7.70	7.80	517,197
09 Jun 25	7.90000 +0.00	8.00	7.80	7.90	284,472
06 Jun 25	7.90000 +0.10	8.00	7.72	7.80	618,983
05 Jun 25	7.80000 -0.20	8.20	7.65	8.00	1,039,687
04 Jun 25	8.00000 -0.50	8.20	7.63	8.10	1,862,256
03 Jun 25	8.50000 -0.30	9.00	8.06	8.80	1,341,211
02 Jun 25	8.80000 +0.10	9.00	8.60	8.70	152,421
30 May 25	8.70000 -0.05	8.80	8.30	8.75	1,822,952
29 May 25	8.75000 -0.15	8.88	8.70	8.85	1,415,083
28 May 25	8.90000 +0.20	9.80	8.50	8.65	3,101,796
27 May 25	8.70000 -0.80	9.30	8.60	9.25	695,336
23 May 25	9.50000 +0.10	9.50	9.00	9.25	1,142,252
22 May 25	9.40000 -0.85	10.50	9.13	10.25	1,666,376
21 May 25	10.25000 +0.15	10.50	9.81	10.25	306,360
20 May 25	10.10000 +0.00	10.40	10.00	10.10	227,307
19 May 25	10.10000 -0.15	10.20	10.00	10.10	75,174
16 May 25	10.25000 +0.00	10.50	10.01	10.20	388,846
15 May 25	10.25000 -0.25	10.60	10.00	10.30	146,168
14 May 25	10.50000 -0.25	11.00	10.10	10.75	328,450
13 May 25	10.75000 -0.05	11.00	10.50	10.80	252,965
12 May 25	10.80000 -0.70	11.50	10.60	11.50	633,622
09 May 25	11.50000 +0.00	11.82	11.11	11.50	123,880
08 May 25	11.50000 -0.25	12.00	11.26	11.75	373,367
07 May 25	11.75000 -0.50	12.50	11.55	12.25	360,513
06 May 25	12.25000 +0.88	12.50	11.50	11.63	752,183
02 May 25	11.37500 +0.00	11.60	11.05	11.43	361,225
01 May 25	11.37500 +0.88	11.50	10.25	10.50	832,609
30 Apr 25	10.50000 +0.25	10.75	10.00	10.25	395,510
29 Apr 25	10.25000 -0.38	10.75	10.00	10.50	311,353
28 Apr 25	10.62500 +0.00	10.75	10.52	10.63	228,380
25 Apr 25	10.62500 -0.13	10.90	10.13	10.75	879,116
24 Apr 25	10.75000 -0.50	11.38	10.50	11.25	1,140,174
23 Apr 25	11.25000 -1.60	13.80	11.07	13.40	2,528,275
22 Apr 25	12.85000 -0.25	13.50	12.65	13.10	825,163
17 Apr 25	13.10000 +0.35	13.50	12.80	12.80	823,540
16 Apr 25	12.75000 +0.00	13.00	12.50	12.75	758,206
15 Apr 25	12.75000 -0.10	13.20	12.51	12.85	477,681
14 Apr 25	12.85000 +0.10	13.50	12.50	12.75	1,168,035
11 Apr 25	12.75000 +0.25	13.00	12.00	12.50	941,962
10 Apr 25	12.50000 +1.00	13.00	12.10	12.10	1,556,440
09 Apr 25	11.50000 -0.50	12.00	11.00	11.75	1,718,402
08 Apr 25	12.00000 +0.15	13.00	11.65	11.75	621,938
07 Apr 25	11.85000 -0.45	12.40	10.55	11.55	3,403,970
04 Apr 25	12.30000 -1.20	14.00	12.08	13.63	2,165,827
03 Apr 25	13.50000 -0.25	14.40	13.25	13.75	1,969,731
02 Apr 25	13.75000 +1.10	14.50	12.60	12.75	1,801,699
01 Apr 25	12.65000 +0.85	12.80	11.59	11.80	966,331
31 Mar 25	11.80000 -0.82	13.00	11.30	12.75	1,884,013
28 Mar 25	12.62500 -0.63	12.63	12.63	12.63	1,428,789
27 Mar 25	13.25000 -0.30	14.00	12.61	13.30	2,389,784
26 Mar 25	13.55000 +1.35	14.00	12.20	12.20	3,380,193
25 Mar 25	12.20000 +1.45	12.60	10.50	10.75	2,446,924
24 Mar 25	10.75000 +0.00	11.00	10.50	10.75	406,408
21 Mar 25	10.75000 +0.45	10.90	10.12	10.30	829,768
20 Mar 25	10.30000 +0.05	10.90	10.00	10.35	949,295
19 Mar 25	10.25000 +0.25	10.50	10.00	10.00	1,116,114
18 Mar 25	10.00000 +0.20	10.50	9.00	9.80	1,937,710
17 Mar 25	9.80000 +0.30	10.00	9.50	9.50	1,371,363
14 Mar 25	9.50000 +0.25	9.80	9.11	9.25	1,734,703
13 Mar 25	9.25000 -0.09	10.00	9.00	9.75	4,924,172
12 Mar 25	9.34000 -1.41	11.00	9.34	10.75	1,824,526
11 Mar 25	10.75000 -0.50	11.34	10.63	11.25	636,588
10 Mar 25	11.25000 +0.60	12.00	10.64	10.75	3,661,605
07 Mar 25	10.65000 +0.13	10.80	10.40	10.52	251,731
06 Mar 25	10.52500 -0.13	10.80	10.25	10.65	1,341,317
05 Mar 25	10.65000 +0.40	10.80	9.60	10.05	897,503
04 Mar 25	10.25000 -0.50	10.80	10.00	10.65	569,122
03 Mar 25	10.75000 +0.00	11.00	10.75	10.75	255,325
28 Feb 25	10.75000 -0.50	11.75	10.50	11.25	1,371,729
27 Feb 25	11.25000 +0.50	11.58	10.69	10.75	1,855,497
26 Feb 25	10.75000 -0.20	11.40	10.57	10.95	1,184,817
25 Feb 25	10.95000 -0.50	11.20	10.95	11.20	699,663
24 Feb 25	11.45000 -0.18	12.00	11.20	11.80	668,442
21 Feb 25	11.62500 +0.13	12.00	11.00	11.50	965,551
20 Feb 25	11.50000 -0.63	12.70	11.00	11.88	1,667,228
19 Feb 25	12.12500 -0.38	13.00	12.00	12.50	784,851
18 Feb 25	12.50000 -0.88	14.00	12.16	13.63	3,270,342
17 Feb 25	13.37500 -0.82	14.74	13.06	14.20	3,152,562
14 Feb 25	14.20000 +2.00	15.00	13.20	14.25	5,984,896
13 Feb 25	12.20000 +0.45	12.40	11.50	11.75	1,345,617
12 Feb 25	11.75000 +0.65	12.00	10.50	11.05	3,139,388
11 Feb 25	11.10000 -1.00	12.72	9.81	12.10	8,254,756
10 Feb 25	12.10000 +0.10	15.00	12.00	12.30	8,618,680
07 Feb 25	12.00000 +2.40	12.50	9.75	9.75	7,967,870
06 Feb 25	9.60000 +0.30	10.50	9.00	9.30	4,477,292
05 Feb 25	9.30000 +1.95	9.70	7.54	7.65	11,516,758
04 Feb 25	7.35000 +1.25	7.80	6.55	6.65	8,566,112
03 Feb 25	6.10000 +0.00	6.20	6.00	6.10	278,236
31 Jan 25	6.10000 +0.00	6.28	6.00	6.10	431,903
30 Jan 25	6.10000 -0.20	6.30	5.86	6.20	1,252,757
29 Jan 25	6.30000 -0.20	6.50	6.13	6.25	1,555,902
28 Jan 25	6.50000 -0.15	6.70	6.23	6.70	786,241
27 Jan 25	6.65000 -0.15	7.00	6.60	6.80	688,277
24 Jan 25	6.80000 -0.10	7.05	6.76	6.90	1,033,484
23 Jan 25	6.90000 +0.00	7.14	6.88	6.90	329,374
22 Jan 25	6.90000 +0.25	7.00	6.61	6.65	495,770
21 Jan 25	6.65000 -0.25	7.00	6.61	6.90	549,924
20 Jan 25	6.90000 +0.00	7.10	6.80	6.90	249,136
17 Jan 25	6.90000 +0.55	7.20	6.49	6.49	1,123,132
16 Jan 25	6.35000 -0.05	6.60	6.06	6.45	1,079,444
15 Jan 25	6.40000 -0.25	6.80	6.33	6.65	1,095,017
14 Jan 25	6.65000 -0.25	7.00	6.38	6.90	1,067,621
13 Jan 25	6.90000 -0.15	8.99	6.80	7.50	5,281,885
10 Jan 25	7.05000 +0.00	7.30	6.80	7.05	1,501,572
09 Jan 25	7.05000 +0.19	7.50	6.86	7.25	2,383,858
08 Jan 25	6.86000 -0.39	7.50	6.86	7.25	1,895,794
07 Jan 25	7.25000 +0.00	7.50	7.00	7.25	1,417,395
06 Jan 25	7.25000 +0.00	7.50	7.00	7.25	610,209
03 Jan 25	7.25000 +0.25	7.50	6.50	7.00	417,283
02 Jan 25	7.00000 +0.25	7.50	6.50	7.00	324,188
31 Dec 24	6.75000 -0.25	7.50	6.70	7.00	143,617
30 Dec 24	7.00000 +0.00	7.50	6.50	6.75	782,795
27 Dec 24	7.00000 -0.25	7.50	6.50	7.25	1,621,216
24 Dec 24	7.25000 +0.00	7.50	7.00	7.25	343,225
23 Dec 24	7.25000 -1.00	8.50	7.00	8.25	5,241,357
20 Dec 24	8.25000 -0.15	8.80	8.00	8.70	2,659,003
19 Dec 24	8.40000 -0.40	9.00	7.00	7.00	8,682,301
18 Dec 24	8.80000 +1.10	10.00	7.70	7.80	6,483,487
17 Dec 24	7.70000 -0.24	8.20	7.60	8.00	4,144,007
16 Dec 24	7.94000 -0.06	8.00	7.50	7.75	2,911,315
13 Dec 24	8.00000 +0.80	8.50	7.50	7.50	8,205,363
12 Dec 24	7.20000 +0.65	7.30	6.52	6.55	2,282,015
11 Dec 24	6.55000 -0.25	6.80	6.43	6.65	2,959,760
10 Dec 24	6.80000 +0.30	6.80	6.40	6.40	4,157,549
09 Dec 24	6.50000 +1.12	7.50	5.89	5.89	20,541,306
06 Dec 24	5.38000 -0.02	5.60	5.30	5.45	5,248,470
05 Dec 24	5.40000 +0.06	5.70	5.30	5.50	3,931,873
04 Dec 24	5.34000 +0.14	5.60	5.13	5.20	3,641,037
03 Dec 24	5.20000 +0.05	5.30	5.00	5.15	10,195,667
02 Dec 24	5.15000 +0.45	6.30	5.00	5.00	7,804,922
29 Nov 24	4.70000 -0.10	5.00	4.24	4.80	4,762,695
28 Nov 24	4.80000 +0.70	5.20	4.35	4.35	5,228,599
27 Nov 24	4.10000 +0.95	4.20	3.01	3.15	6,764,553
26 Nov 24	3.15000 +0.50	3.30	2.74	2.74	1,097,509
25 Nov 24	2.65000 +0.05	2.80	2.57	2.60	133,707
22 Nov 24	2.60000 +0.00	2.70	2.60	2.60	88
21 Nov 24	2.60000 -0.05	2.80	2.50	2.65	267,811
20 Nov 24	2.65000 -0.10	2.80	2.50	2.80	405,302
19 Nov 24	2.75000 +0.00	2.80	2.75	2.75	24,946
18 Nov 24	2.75000 +0.15	2.80	2.53	2.65	312,803
15 Nov 24	2.60000 +0.00	2.70	2.60	2.60	657,110
14 Nov 24	2.60000 -0.10	2.70	2.50	2.70	751,561
13 Nov 24	2.70000 +0.00	2.80	2.70	2.70	54,765
12 Nov 24	2.70000 -0.05	2.80	2.70	2.75	38,994
11 Nov 24	2.75000 +0.00	2.80	2.71	2.80	60,409
08 Nov 24	2.75000 +0.00	2.80	2.71	2.80	36,682
07 Nov 24	2.75000 +0.00	2.80	2.71	2.80	272,884
06 Nov 24	2.75000 +0.00	2.80	2.75	2.80	213,527
05 Nov 24	2.75000 -0.05	2.90	2.70	2.85	37,281
04 Nov 24	2.80000 +0.08	2.90	2.70	2.85	37,670
01 Nov 24	2.72000 -0.08	2.72	2.72	2.72	107,038
31 Oct 24	2.80000 +0.00	2.80	2.80	2.80	13,509
30 Oct 24	2.80000 +0.00	2.80	2.80	2.80	43,036
29 Oct 24	2.80000 +0.00	2.87	2.80	2.85	829,521
28 Oct 24	2.80000 +0.00	2.90	2.70	2.85	71,570
25 Oct 24	2.80000 -0.05	3.00	2.70	2.90	484,963
24 Oct 24	2.85000 +0.05	2.90	2.70	2.80	1,070,203
23 Oct 24	2.80000 -0.05	3.00	2.70	2.85	502,794
22 Oct 24	2.85000 -0.05	3.30	2.67	2.90	2,061,815
21 Oct 24	2.90000 +0.00	3.00	2.81	2.90	932,412
18 Oct 24	2.90000 +0.10	3.00	2.60	2.80	1,269,641
17 Oct 24	2.80000 +0.15	3.10	2.62	2.67	1,828,837
16 Oct 24	2.65000 +0.00	2.75	2.55	2.63	164,180
15 Oct 24	2.65000 +0.00	2.75	2.56	2.63	232,255
14 Oct 24	2.65000 +0.10	2.75	2.57	2.57	1,663,045
11 Oct 24	2.55000 -0.08	2.75	2.50	2.63	217,450
10 Oct 24	2.62500 +0.00	2.75	2.50	2.63	50,529
09 Oct 24	2.62500 +0.00	2.75	2.51	2.63	693,581
08 Oct 24	2.62500 +0.00	2.75	2.50	2.63	388,762
07 Oct 24	2.62500 -0.08	2.80	2.61	2.70	685,302
04 Oct 24	2.70000 -0.15	2.80	2.61	2.80	350,592
03 Oct 24	2.85000 +0.17	3.00	2.70	2.70	1,286,157
02 Oct 24	2.67500 -0.08	2.90	2.60	2.75	151,761
01 Oct 24	2.75000 -0.13	3.00	2.50	2.88	1,371,749
30 Sep 24	2.87500 -0.38	3.50	2.72	3.25	1,614,599
27 Sep 24	3.25000 +0.00	3.50	3.18	3.25	274,351
26 Sep 24	3.25000 +0.00	3.50	3.25	3.25	100,093
25 Sep 24	3.25000 +0.00	3.50	3.12	3.25	8,773
24 Sep 24	3.25000 -0.17	3.60	3.08	3.42	161,132
23 Sep 24	3.42500 +0.13	3.50	3.00	3.30	963,019
20 Sep 24	3.30000 -0.25	3.70	3.20	3.55	685,082
19 Sep 24	3.55000 -0.05	3.80	3.42	3.60	116,829
18 Sep 24	3.60000 +0.00	3.80	3.43	3.60	6,033
17 Sep 24	3.60000 +0.00	3.80	3.41	3.60	84,104
16 Sep 24	3.60000 -0.05	3.80	3.44	3.65	474,898
13 Sep 24	3.65000 +0.10	3.80	3.55	3.55	383,882
12 Sep 24	3.55000 -0.15	3.80	3.50	3.70	598,666
11 Sep 24	3.70000 -0.15	4.10	3.60	3.85	841,856
10 Sep 24	3.85000 +1.20	4.40	2.80	2.80	9,296,060
09 Sep 24	2.65000 +0.00	2.80	2.55	2.65	160,262
06 Sep 24	2.65000 +0.00	2.80	2.65	2.65	7,522
05 Sep 24	2.65000 +0.05	2.80	2.59	2.60	287,476
04 Sep 24	2.60000 -0.15	2.90	2.55	2.75	299,298
03 Sep 24	2.75000 -0.05	2.90	2.71	2.80	76,725
02 Sep 24	2.80000 +0.20	2.90	2.65	2.65	674,882
30 Aug 24	2.60000 +0.00	2.70	2.51	2.60	406,370
29 Aug 24	2.60000 -0.10	2.80	2.60	2.70	136,164
28 Aug 24	2.70000 +0.00	2.80	2.62	2.70	239,414
27 Aug 24	2.70000 +0.00	2.80	2.60	2.70	126,295
23 Aug 24	2.70000 -0.05	2.80	2.70	2.75	296,834
22 Aug 24	2.75000 +0.00	2.80	2.70	2.75	150,071
21 Aug 24	2.75000 +0.00	2.80	2.70	2.75	5,016
20 Aug 24	2.75000 +0.00	2.80	2.70	2.75	171,150
19 Aug 24	2.75000 +0.00	2.80	2.61	2.75	537,526
16 Aug 24	2.75000 +0.00	2.80	2.71	2.75	230,611
15 Aug 24	2.75000 -0.05	2.90	2.72	2.80	263,327
14 Aug 24	2.80000 +0.05	2.90	2.72	2.75	258,885
13 Aug 24	2.75000 +0.00	2.80	2.70	2.75	297,337
12 Aug 24	2.75000 +0.00	2.80	2.70	2.75	226,699
09 Aug 24	2.75000 -0.35	3.00	2.75	3.00	1,634,604
08 Aug 24	3.10000 -0.25	3.40	3.00	3.35	469,223
07 Aug 24	3.35000 +0.00	3.40	3.30	3.35	64,710
06 Aug 24	3.35000 +0.00	3.40	3.30	3.35	44,441
05 Aug 24	3.35000 +0.00	3.40	3.30	3.35	527,312
02 Aug 24	3.35000 -0.05	3.50	3.30	3.40	257,866
01 Aug 24	3.40000 -0.45	3.90	3.14	3.75	1,821,715
31 Jul 24	3.85000 -0.15	4.00	3.85	4.00	185,761
30 Jul 24	4.00000 -0.10	4.20	3.80	4.00	728,618
29 Jul 24	4.10000 +0.00	4.20	4.00	4.10	235,246
26 Jul 24	4.10000 -0.25	4.50	4.00	4.35	576,685
25 Jul 24	4.35000 -0.15	4.70	4.21	4.50	439,195
24 Jul 24	4.50000 +0.10	4.80	4.41	4.41	637,385
23 Jul 24	4.40000 +0.45	4.50	4.07	4.07	367,783
22 Jul 24	3.95000 +0.10	4.10	3.83	3.85	139,836
19 Jul 24	3.85000 +0.10	3.90	3.53	3.70	357,025
18 Jul 24	3.75000 +0.00	3.90	3.60	3.75	297,947
17 Jul 24	3.75000 +0.08	3.90	3.63	3.63	310,888
16 Jul 24	3.67500 -0.13	3.90	3.53	3.80	624,054
15 Jul 24	3.80000 +0.10	3.90	3.69	3.70	510,999
12 Jul 24	3.70000 +0.00	3.90	3.68	3.70	283,560
11 Jul 24	3.70000 -0.10	4.00	3.66	3.80	218,803
10 Jul 24	3.80000 -0.20	4.10	3.74	4.00	264,914
09 Jul 24	4.00000 +0.05	4.10	3.90	3.95	257,699
08 Jul 24	3.95000 +0.00	4.10	3.84	3.95	140,512
05 Jul 24	3.95000 -0.10	4.10	3.92	4.05	47,172
04 Jul 24	4.05000 +0.00	4.20	3.95	4.00	482,580
03 Jul 24	4.05000 -0.20	4.30	4.04	4.25	359,487
02 Jul 24	4.25000 -0.15	4.60	4.20	4.40	132,218
01 Jul 24	4.40000 +0.00	4.70	4.40	4.50	452,559
28 Jun 24	4.40000 +0.00	4.50	4.30	4.40	32,273
27 Jun 24	4.40000 +0.00	4.50	4.33	4.40	131,000
26 Jun 24	4.40000 +0.30	4.50	4.02	4.10	196,183
25 Jun 24	4.10000 +0.40	4.20	3.80	3.80	564,152
24 Jun 24	3.70000 -0.25	4.00	3.50	3.95	250,016
21 Jun 24	3.95000 +0.00	4.00	3.90	3.95	11,813
20 Jun 24	3.95000 +0.00	4.00	3.91	3.95	106,749
19 Jun 24	3.95000 -0.05	4.10	3.90	4.00	141,973
18 Jun 24	4.00000 +0.00	4.10	3.90	4.00	878,306
17 Jun 24	4.00000 +0.00	4.10	3.95	4.00	218,351
14 Jun 24	4.00000 +0.00	4.10	3.90	4.00	115,524
13 Jun 24	4.00000 +0.00	4.10	3.90	4.00	18,183
12 Jun 24	4.00000 -0.10	4.20	3.95	4.10	138,036
11 Jun 24	4.10000 +0.10	4.20	3.92	4.00	567,002
10 Jun 24	4.00000 -0.05	4.10	4.00	4.05	377,676
07 Jun 24	4.05000 -0.10	4.20	4.00	4.15	975,369
06 Jun 24	4.15000 -0.15	4.40	4.10	4.30	403,962
05 Jun 24	4.30000 +0.00	4.40	4.20	4.30	928,384
04 Jun 24	4.30000 +0.00	4.40	4.27	4.30	106,433
03 Jun 24	4.30000 +0.10	4.50	4.17	4.20	578,491
31 May 24	4.20000 -0.30	4.40	4.12	4.40	949,234
30 May 24	4.50000 -0.05	4.60	4.39	4.55	874,925
29 May 24	4.55000 -0.05	4.60	4.50	4.60	330,538
28 May 24	4.60000 +0.00	4.70	4.54	4.60	73,901
24 May 24	4.60000 -0.10	4.90	4.57	4.70	379,615
23 May 24	4.70000 -0.10	4.90	4.50	4.80	499,554
22 May 24	4.80000 -0.05	5.00	4.70	4.85	320,301
21 May 24	4.85000 +0.05	5.20	4.80	4.80	521,464
20 May 24	4.80000 +0.05	5.30	4.66	4.75	944,227
17 May 24	4.75000 -0.10	5.40	4.67	4.85	2,279,092
16 May 24	4.85000 +0.40	5.00	4.41	4.45	1,440,295
15 May 24	4.45000 -0.10	4.70	4.40	4.55	383,874
14 May 24	4.55000 +0.00	4.70	4.40	4.55	486,203
13 May 24	4.55000 -0.10	4.70	4.41	4.65	269,374
10 May 24	4.65000 +0.00	4.90	4.51	4.65	452,161
09 May 24	4.65000 +0.30	4.80	4.27	4.35	489,305
08 May 24	4.35000 +0.05	4.40	4.25	4.30	129,733
07 May 24	4.30000 +0.00	4.50	4.20	4.35	469,419
03 May 24	4.30000 +0.10	4.40	4.10	4.20	397,500
02 May 24	4.20000 +0.10	4.30	4.00	4.10	359,426
01 May 24	4.10000 +0.00	4.20	4.00	4.10	683,228
30 Apr 24	4.10000 +0.15	4.17	3.95	3.95	774,248
29 Apr 24	3.95000 -0.05	4.10	3.83	4.00	558,539
26 Apr 24	4.00000 +0.00	4.10	3.90	4.00	584,722
25 Apr 24	4.00000 +0.00	4.10	3.91	4.00	32,144
24 Apr 24	4.00000 -0.25	4.40	3.80	4.25	1,182,420
23 Apr 24	4.25000 -0.30	4.75	4.00	4.55	2,158,011
22 Apr 24	4.55000 -0.10	4.90	4.30	4.65	821,444
19 Apr 24	4.65000 +0.00	4.90	4.40	4.65	2,217,115
18 Apr 24	4.65000 -0.40	5.40	4.50	5.05	3,249,391
17 Apr 24	5.05000 -0.31	5.60	5.00	5.45	1,110,308
16 Apr 24	5.36000 +0.66	5.53	4.78	4.78	2,478,540
15 Apr 24	4.70000 +0.05	4.80	4.50	4.65	355,848
12 Apr 24	4.65000 +0.10	5.00	4.53	4.55	2,389,384
11 Apr 24	4.55000 +0.07	4.60	4.20	4.40	755,789
10 Apr 24	4.48000 +0.13	4.50	4.19	4.35	1,473,450
09 Apr 24	4.35000 +0.05	4.50	4.20	4.40	308,367
08 Apr 24	4.30000 -0.05	4.60	4.30	4.30	1,442,350
05 Apr 24	4.35000 +0.00	4.90	4.00	4.35	3,155,886
04 Apr 24	4.35000 -0.15	4.60	4.20	4.45	2,486,170
03 Apr 24	4.50000 -0.40	5.00	4.22	4.85	3,790,921
02 Apr 24	4.90000 +0.40	5.80	4.40	4.45	11,230,170
28 Mar 24	4.50000 +1.20	4.70	3.33	3.33	10,836,843
27 Mar 24	3.30000 -0.35	3.57	3.30	3.57	6,037,842
26 Mar 24	3.65000 +0.15	4.40	3.50	3.55	19,908,656
25 Mar 24	3.50000 +1.15	3.50	2.57	2.57	15,208,987
22 Mar 24	2.35000 +0.00	2.40	2.30	2.35	107,811
21 Mar 24	2.35000 +0.00	2.40	2.30	2.35	532,013
20 Mar 24	2.35000 -0.15	2.60	2.30	2.50	770,423
19 Mar 24	2.50000 +0.00	2.60	2.40	2.50	5,710
18 Mar 24	2.50000 +0.00	2.60	2.40	2.50	5,710
15 Mar 24	2.50000 +0.00	2.50	2.50	2.50	354,919
14 Mar 24	2.50000 -0.05	2.70	2.41	2.55	153,723
13 Mar 24	2.55000 -0.05	2.70	2.50	2.60	176,166
12 Mar 24	2.60000 +0.00	2.70	2.50	2.60	142,993
11 Mar 24	2.60000 +0.10	2.70	2.50	2.50	495,351
08 Mar 24	2.50000 +0.00	2.60	2.42	2.50	109,154
07 Mar 24	2.50000 +0.00	2.60	2.41	2.50	197,066
06 Mar 24	2.50000 +0.00	2.60	2.40	2.50	85,844
05 Mar 24	2.50000 +0.20	2.60	2.22	2.30	751,405
04 Mar 24	2.30000 +0.00	2.40	2.20	2.30	77,114
01 Mar 24	2.30000 -0.05	2.50	2.11	2.35	642,509
29 Feb 24	2.35000 -0.15	2.50	2.30	2.50	428,848
28 Feb 24	2.50000 -0.05	2.60	2.50	2.55	270,550
27 Feb 24	2.55000 +0.00	2.60	2.51	2.55	21,680
26 Feb 24	2.55000 +0.00	2.60	2.50	2.55	218,164
23 Feb 24	2.55000 +0.00	2.60	2.51	2.55	1,256,124
22 Feb 24	2.55000 -0.20	2.70	2.50	2.70	581,044
21 Feb 24	2.75000 +0.00	2.80	2.70	2.75	134,965
20 Feb 24	2.75000 -0.15	3.00	2.70	2.90	649,709
19 Feb 24	2.90000 +0.00	3.00	2.80	2.90	151,225
16 Feb 24	2.90000 -0.10	3.20	2.81	3.05	281,354
15 Feb 24	3.00000 -0.90	4.00	2.92	3.90	3,036,351
14 Feb 24	3.90000 +0.00	4.00	3.80	3.85	408,568
13 Feb 24	3.90000 -0.05	4.10	3.81	3.95	111,643
12 Feb 24	3.95000 +0.05	4.10	3.91	3.95	193,233
09 Feb 24	3.90000 +0.00	4.00	3.80	3.90	406,593
08 Feb 24	3.90000 +0.00	4.00	3.83	3.90	32,006
07 Feb 24	3.90000 -0.05	4.10	3.88	3.95	132,571
06 Feb 24	3.95000 +0.00	4.10	3.86	3.95	230,906
05 Feb 24	3.95000 -0.20	4.30	3.92	4.15	159,458
02 Feb 24	4.15000 +0.30	4.30	3.83	3.85	1,282,040
01 Feb 24	3.85000 +0.00	3.90	3.80	3.85	632,522
31 Jan 24	3.85000 -0.10	3.90	3.80	3.85	63,682
30 Jan 24	3.95000 +0.00	4.10	3.82	3.95	283,568
29 Jan 24	3.95000 +0.00	4.10	3.80	3.95	990,078
26 Jan 24	3.95000 -0.30	4.20	3.80	4.05	703,178
25 Jan 24	4.25000 +0.75	4.70	3.60	3.60	1,769,544
24 Jan 24	3.50000 +0.05	3.60	3.30	3.45	349,127
23 Jan 24	3.45000 -0.25	3.80	3.04	3.55	1,792,134
22 Jan 24	3.70000 +0.00	3.80	3.51	3.70	480,558
19 Jan 24	3.70000 +0.00	3.80	3.64	3.70	37,668
18 Jan 24	3.70000 +0.00	3.80	3.60	3.70	70,477
17 Jan 24	3.70000 -0.15	4.00	3.61	3.85	348,978
16 Jan 24	3.85000 -0.05	4.00	3.67	3.90	773,600
15 Jan 24	3.90000 -0.60	4.50	3.82	4.50	1,137,732
12 Jan 24	4.50000 +0.15	4.60	4.20	4.35	1,649,324
11 Jan 24	4.35000 -0.60	5.70	4.26	4.95	4,783,667
10 Jan 24	4.95000 +0.40	5.00	4.45	4.60	1,785,294
09 Jan 24	4.55000 +1.00	5.00	3.62	3.65	6,069,202
08 Jan 24	3.55000 +0.15	3.70	3.36	3.40	1,134,884
05 Jan 24	3.40000 +0.00	3.50	3.33	3.40	1,092,540
04 Jan 24	3.40000 +0.25	3.50	3.21	3.21	2,820,046
03 Jan 24	3.15000 -0.15	3.30	3.03	3.25	392,777
02 Jan 24	3.30000 +0.35	3.35	2.97	2.97	1,632,882
29 Dec 23	2.95000 -0.15	3.20	2.90	3.10	170,317
28 Dec 23	3.10000 -0.25	3.47	3.01	3.35	554,627
27 Dec 23	3.35000 +0.00	3.40	3.30	3.35	72,665
22 Dec 23	3.35000 +0.00	3.40	3.30	3.40	137,040
21 Dec 23	3.35000 -0.05	3.50	3.20	3.40	703,407
20 Dec 23	3.40000 +0.55	3.59	2.79	2.85	2,438,496
19 Dec 23	2.85000 +0.00	2.90	2.70	2.85	1,746
18 Dec 23	2.85000 -0.05	2.90	2.70	2.90	88,610
15 Dec 23	2.90000 +0.00	2.90	2.80	2.90	90,329
14 Dec 23	2.90000 +0.00	2.90	2.80	2.90	105,742
13 Dec 23	2.90000 +0.00	2.93	2.80	2.90	247,477
12 Dec 23	2.90000 +0.05	2.93	2.80	2.85	343
11 Dec 23	2.85000 +0.00	2.90	2.85	2.85	109,175
08 Dec 23	2.85000 -0.10	3.00	2.80	2.95	386,494
07 Dec 23	2.95000 +0.00	3.00	2.90	2.95	414,450
06 Dec 23	2.95000 +0.00	3.00	2.92	2.95	385,074
05 Dec 23	2.95000 -0.05	3.00	2.94	2.94	310,736
04 Dec 23	3.00000 +0.10	3.00	2.84	2.90	776,354
01 Dec 23	2.90000 +0.00	3.00	2.82	2.90	111,560
30 Nov 23	2.90000 +0.00	3.00	2.80	2.90	52,531
29 Nov 23	2.90000 +0.00	2.95	2.82	2.90	170,040
28 Nov 23	2.90000 +0.10	3.00	2.80	2.85	485,788
27 Nov 23	2.80000 +0.00	2.90	2.74	2.80	3,139
24 Nov 23	2.80000 +0.00	2.90	2.71	2.80	45,045
23 Nov 23	2.80000 -0.25	2.93	2.78	2.93	483,843
22 Nov 23	3.05000 +0.00	3.20	2.91	3.05	196,918
21 Nov 23	3.05000 +0.20	3.17	2.78	2.85	183,600
20 Nov 23	2.85000 +0.00	3.00	2.70	2.85	125,692
17 Nov 23	2.85000 +0.00	2.85	2.85	2.85	130,211
16 Nov 23	2.85000 +0.00	3.00	2.85	2.85	60,217
15 Nov 23	2.85000 +0.00	3.00	2.70	2.85	46,589
14 Nov 23	2.85000 +0.00	2.89	2.73	2.85	5,686
13 Nov 23	2.85000 +0.00	2.93	2.70	2.85	104,177
10 Nov 23	2.85000 +0.00	3.00	2.70	2.85	299,294
09 Nov 23	2.85000 -0.05	3.00	2.50	2.75	58,723
08 Nov 23	2.90000 -0.15	3.20	2.86	3.05	260,112
07 Nov 23	3.05000 -0.14	3.20	2.90	3.05	321,380
06 Nov 23	3.19000 +0.39	3.27	2.88	2.88	1,506,562
03 Nov 23	2.80000 +0.10	2.90	2.60	2.70	675,997
02 Nov 23	2.70000 +0.00	2.80	2.48	2.70	449,916
01 Nov 23	2.70000 +0.55	2.85	2.06	2.15	2,341,221
31 Oct 23	2.15000 +0.05	2.30	2.07	2.10	732,042
30 Oct 23	2.10000 +0.05	2.20	1.90	2.05	107,466
27 Oct 23	2.05000 +0.00	2.20	1.90	2.05	79,791
26 Oct 23	2.05000 +0.00	2.20	1.96	2.05	3,343
25 Oct 23	2.05000 +0.00	2.20	2.05	2.05	9
24 Oct 23	2.05000 +0.00	2.20	1.92	2.05	223,825
23 Oct 23	2.05000 +0.00	2.20	1.90	2.05	683,383
20 Oct 23	2.05000 -0.09	2.10	1.90	2.00	433,220
19 Oct 23	2.14000 +0.14	2.14	1.94	2.00	236,102
18 Oct 23	2.00000 +0.00	2.10	1.91	2.00	686,738
17 Oct 23	2.00000 -0.20	2.14	1.90	2.14	1,091,266
16 Oct 23	2.20000 +0.05	2.50	2.20	2.30	131,816
13 Oct 23	2.15000 +0.00	2.20	2.10	2.15	200,593
12 Oct 23	2.15000 +0.05	2.20	2.00	2.10	557,774
11 Oct 23	2.10000 -0.30	2.40	2.00	2.40	1,097,335
10 Oct 23	2.40000 +0.00	2.60	2.28	2.40	173,203
09 Oct 23	2.40000 +0.25	2.54	2.18	2.18	3,427,094
06 Oct 23	2.15000 +0.00	2.20	2.10	2.15	146,310
05 Oct 23	2.15000 +0.00	2.15	2.11	2.15	18,342
04 Oct 23	2.15000 +0.00	2.20	2.10	2.15	190,897
03 Oct 23	2.15000 -0.40	2.60	2.00	2.55	696,865
02 Oct 23	2.55000 +0.00	2.60	2.50	2.55	46,177
29 Sep 23	2.55000 +0.00	2.60	2.50	2.55	50,558
28 Sep 23	2.55000 -0.15	2.80	2.50	2.70	106,533
27 Sep 23	2.70000 -0.05	2.80	2.60	2.75	107,991
26 Sep 23	2.75000 +0.00	2.75	2.72	2.75	46,912
25 Sep 23	2.75000 +0.00	2.78	2.70	2.75	43,471
22 Sep 23	2.75000 +0.05	2.78	2.75	2.75	69,956
21 Sep 23	2.70000 -0.20	3.00	2.50	2.90	1,018,305
20 Sep 23	2.90000 +0.00	3.00	2.82	2.90	5,540
19 Sep 23	2.90000 +0.00	3.00	2.82	2.90	171,800
18 Sep 23	2.90000 +0.00	3.00	2.80	2.90	97,077
15 Sep 23	2.90000 -0.05	3.00	2.80	2.95	626,157
14 Sep 23	2.95000 -0.05	3.10	2.90	3.00	124,595
13 Sep 23	3.00000 -0.05	3.10	2.92	3.05	74,719
12 Sep 23	3.05000 -0.05	3.20	3.00	3.10	4,270
11 Sep 23	3.10000 +0.00	3.20	3.00	3.10	6,902
08 Sep 23	3.10000 +0.00	3.17	3.00	3.10	32,046
07 Sep 23	3.10000 +0.00	3.17	3.00	3.10	169
06 Sep 23	3.10000 +0.00	3.17	3.01	3.10	30,038
05 Sep 23	3.10000 +0.00	3.17	3.01	3.10	176,880
04 Sep 23	3.10000 -0.10	3.20	3.05	3.20	253,933
01 Sep 23	3.20000 -0.05	3.37	3.10	3.25	135,949
31 Aug 23	3.25000 -0.05	3.40	3.10	3.30	297,110
30 Aug 23	3.30000 +0.00	3.30	3.30	3.30	43,790
29 Aug 23	3.30000 -0.10	3.50	3.20	3.40	295,544
25 Aug 23	3.40000 +0.00	3.48	3.31	3.40	2,366
24 Aug 23	3.40000 +0.00	3.50	3.30	3.40	48,924
23 Aug 23	3.40000 +0.00	3.40	3.30	3.40	7,175
22 Aug 23	3.40000 -0.05	3.50	3.40	3.45	219,395
21 Aug 23	3.45000 +0.00	3.46	3.40	3.45	2,005
18 Aug 23	3.45000 +0.00	3.46	3.40	3.45	5,100
17 Aug 23	3.45000 +0.00	3.46	3.40	3.45	67,854
16 Aug 23	3.45000 +0.00	3.49	3.40	3.45	57,591
15 Aug 23	3.45000 +0.00	3.49	3.40	3.45	21,173
14 Aug 23	3.45000 +0.00	3.45	3.40	3.45	64,500
11 Aug 23	3.45000 +0.00	3.50	3.40	3.45	43,182
10 Aug 23	3.45000 +0.00	3.49	3.45	3.45	3
09 Aug 23	3.45000 +0.00	3.49	3.40	3.45	15,005
08 Aug 23	3.45000 +0.10	3.47	3.20	3.35	152,182
07 Aug 23	3.35000 +0.00	3.47	3.21	3.35	9,393
04 Aug 23	3.35000 +0.00	3.35	3.35	3.35	222,978
03 Aug 23	3.35000 +0.00	3.50	3.35	3.35	142
02 Aug 23	3.35000 +0.00	3.35	3.35	3.35	15,819
01 Aug 23	3.35000 +0.00	3.47	3.25	3.35	62,571
31 Jul 23	3.35000 +0.00	3.47	3.20	3.35	400,010
28 Jul 23	3.35000 +0.05	3.35	3.35	3.35	258,662
27 Jul 23	3.30000 +0.10	3.50	3.00	3.20	111,829
26 Jul 23	3.20000 +0.00	3.38	3.10	3.20	12,025
25 Jul 23	3.20000 -0.10	3.38	3.00	3.20	295,365
24 Jul 23	3.30000 -0.05	3.40	3.00	3.35	247,277
21 Jul 23	3.35000 +0.00	3.38	3.21	3.35	187,432
20 Jul 23	3.35000 +0.00	3.38	3.35	3.35	5
19 Jul 23	3.35000 +0.15	3.40	3.07	3.20	126,295
18 Jul 23	3.20000 +0.00	3.27	3.02	3.20	72,415
17 Jul 23	3.20000 +0.10	3.29	3.00	3.10	133,488
14 Jul 23	3.10000 +0.05	3.18	3.00	3.05	678,913
13 Jul 23	3.05000 -0.05	3.20	3.00	3.10	610,857
12 Jul 23	3.10000 +0.00	3.20	3.00	3.10	141,261
11 Jul 23	3.10000 +0.00	3.18	3.01	3.10	1,340
10 Jul 23	3.10000 +0.00	3.18	3.00	3.10	75,924
07 Jul 23	3.10000 -0.15	3.34	2.85	3.25	561,817
06 Jul 23	3.25000 +0.00	3.50	3.00	3.25	68,220
05 Jul 23	3.25000 +0.00	3.50	3.15	3.25	191,366
04 Jul 23	3.25000 -0.15	3.50	3.00	3.45	115,816
03 Jul 23	3.40000 -0.05	3.47	3.30	3.45	266,835
30 Jun 23	3.45000 +0.00	3.60	3.30	3.45	259,179
29 Jun 23	3.45000 +0.00	3.47	3.30	3.45	15,930
28 Jun 23	3.45000 -0.10	3.60	3.16	3.55	670,786
27 Jun 23	3.55000 -0.20	3.60	3.37	3.60	153,199
26 Jun 23	3.75000 +0.00	3.75	3.50	3.75	50,004
23 Jun 23	3.75000 +0.00	4.00	3.51	3.75	80,668
22 Jun 23	3.75000 +0.00	3.75	3.50	3.75	30,013
21 Jun 23	3.75000 +0.00	3.79	3.50	3.75	2,202
20 Jun 23	3.75000 -0.05	3.79	3.50	3.79	174,671
19 Jun 23	3.80000 +0.00	4.00	3.62	3.80	152,360
16 Jun 23	3.80000 +0.00	4.00	3.60	3.80	36,947
15 Jun 23	3.80000 +0.00	3.89	3.62	3.80	39,203
14 Jun 23	3.80000 +0.00	4.00	3.60	3.80	168,078
13 Jun 23	3.80000 +0.00	3.94	3.62	3.80	676
12 Jun 23	3.80000 +0.00	4.00	3.65	3.65	294,028
09 Jun 23	3.80000 +0.00	3.98	3.62	3.98	117,622
08 Jun 23	3.80000 +0.00	3.90	3.65	3.80	149,052
07 Jun 23	3.80000 +0.05	4.00	3.60	3.75	64,069
06 Jun 23	3.75000 -0.10	4.00	3.66	3.75	195,145
05 Jun 23	3.85000 -0.05	4.20	3.50	3.90	4,164
02 Jun 23	3.90000 +0.00	4.00	3.50	4.00	679,849
01 Jun 23	3.90000 -0.20	4.30	3.50	4.10	721,297
31 May 23	4.10000 -0.10	4.30	4.03	4.20	461,941
30 May 23	4.20000 -0.05	4.40	4.10	4.25	321,843
26 May 23	4.25000 +0.00	4.25	4.10	4.25	50,298
25 May 23	4.25000 -0.10	4.50	4.11	4.35	342,200
24 May 23	4.35000 -0.20	4.59	4.20	4.55	274,568
23 May 23	4.55000 +0.00	4.62	4.30	4.55	431,296
22 May 23	4.55000 -0.10	4.80	4.47	4.65	195,498
19 May 23	4.65000 +0.00	4.80	4.50	4.65	39,024
18 May 23	4.65000 +0.00	4.80	4.50	4.65	180,859
17 May 23	4.65000 +0.20	4.80	4.24	4.25	765,478
16 May 23	4.45000 -0.25	5.00	4.15	4.70	477,697
15 May 23	4.70000 +0.00	4.83	4.41	4.70	304,142
12 May 23	4.70000 +0.00	4.97	4.40	4.70	424,228
11 May 23	4.70000 -0.40	5.00	4.25	5.00	1,526,647
10 May 23	5.10000 +0.30	5.20	4.60	4.80	534,149
09 May 23	4.80000 +0.10	4.90	4.50	4.70	395,954
05 May 23	4.70000 -0.20	5.28	4.50	5.00	1,838,251
04 May 23	4.90000 -1.90	6.00	4.00	6.00	6,074,234
03 May 23	6.80000 +0.05	7.00	6.65	6.75	21,598
02 May 23	6.75000 -0.30	6.95	6.50	6.95	98,723
28 Apr 23	7.05000 -0.10	7.50	6.66	7.20	113,634
27 Apr 23	7.15000 -0.15	7.22	6.80	7.22	440,943
26 Apr 23	7.30000 -0.15	7.73	7.12	7.45	56,031
25 Apr 23	7.45000 +0.00	7.80	7.12	7.45	78,255
24 Apr 23	7.45000 +0.35	7.45	7.07	7.10	234,831
21 Apr 23	7.10000 +0.00	7.20	7.09	7.10	104,148
20 Apr 23	7.10000 -0.25	7.47	7.00	7.35	1,020,248
19 Apr 23	7.35000 -0.25	7.69	7.19	7.60	276,874
18 Apr 23	7.60000 -0.15	7.89	7.50	7.75	329,044
17 Apr 23	7.75000 -0.25	8.18	7.50	8.00	340,974
14 Apr 23	8.00000 -0.25	8.50	8.00	8.25	337,904
13 Apr 23	8.25000 +0.00	8.50	8.02	8.25	188,380
12 Apr 23	8.25000 +0.00	8.50	8.00	8.15	108,389
11 Apr 23	8.25000 -0.25	8.49	8.02	8.40	62,961
06 Apr 23	8.50000 +0.70	8.50	7.80	7.80	967,748
05 Apr 23	7.80000 +0.55	8.00	7.25	7.25	199,122
04 Apr 23	7.25000 +0.00	7.70	7.00	7.25	244,704
03 Apr 23	7.25000 -0.15	7.70	7.10	7.40	461,955
31 Mar 23	7.40000 -0.65	8.15	7.40	8.05	310,648
30 Mar 23	8.05000 +0.00	8.50	7.88	8.05	50,713
29 Mar 23	8.05000 -0.20	8.35	7.84	8.25	106,166
28 Mar 23	8.25000 +0.00	8.50	8.00	8.25	179,904
27 Mar 23	8.25000 +0.00	8.50	8.00	8.25	48,675
24 Mar 23	8.25000 -0.05	8.80	8.04	8.50	390,853
23 Mar 23	8.30000 +0.00	8.60	8.27	8.30	218,942
22 Mar 23	8.30000 +0.60	8.60	7.66	7.80	708,408
21 Mar 23	7.70000 +0.40	7.88	7.20	7.30	616,289
20 Mar 23	7.30000 +0.00	7.59	7.00	7.30	182,335
17 Mar 23	7.30000 +0.10	7.40	7.13	7.20	242,351
16 Mar 23	7.20000 +0.00	7.40	7.05	7.20	8,000
15 Mar 23	7.20000 -0.40	7.64	7.00	7.60	174,076
14 Mar 23	7.60000 +0.00	7.60	7.52	7.60	20,000
13 Mar 23	7.60000 +0.00	7.64	7.17	7.60	127,918
10 Mar 23	7.60000 +0.00	7.64	7.20	7.64	92,527
09 Mar 23	7.60000 +0.25	7.65	7.20	7.35	109,376
08 Mar 23	7.35000 +0.05	7.42	7.07	7.40	273,202
07 Mar 23	7.30000 -0.45	7.67	7.25	7.67	489,075
06 Mar 23	7.75000 -0.20	7.97	7.50	7.95	327,581
03 Mar 23	7.95000 -0.65	8.69	7.70	8.60	976,487
02 Mar 23	8.60000 -0.80	10.50	8.06	9.85	2,492,131
01 Mar 23	9.40000 +0.65	10.50	8.98	8.98	731,194
28 Feb 23	8.75000 -0.50	9.00	8.60	8.75	403,510
27 Feb 23	9.25000 +1.40	10.00	7.72	7.85	1,514,470
24 Feb 23	7.85000 +0.35	8.00	7.20	7.50	365,225
23 Feb 23	7.50000 +0.05	7.80	7.23	7.45	10,089
22 Feb 23	7.45000 -0.35	7.90	7.16	7.45	43,492
21 Feb 23	7.80000 +0.40	7.90	7.33	7.40	276,096
20 Feb 23	7.40000 +0.15	7.65	7.03	7.25	476,983
17 Feb 23	7.25000 +0.00	7.50	7.08	7.25	107,926
16 Feb 23	7.25000 -0.15	7.54	7.00	7.30	337,034
15 Feb 23	7.40000 -0.25	7.80	7.00	7.65	180,089
14 Feb 23	7.65000 +0.00	7.96	7.51	7.65	112,672
13 Feb 23	7.65000 +0.00	7.80	7.50	7.65	30,140
10 Feb 23	7.65000 -0.25	7.82	7.12	7.82	619,499
09 Feb 23	7.90000 -0.05	8.05	7.80	7.95	131,641
08 Feb 23	7.95000 +0.05	8.16	7.59	8.00	159,350
07 Feb 23	7.90000 -0.35	8.19	7.81	8.19	606,488
06 Feb 23	8.25000 +0.00	8.45	7.82	8.25	184,985
03 Feb 23	8.25000 +0.10	8.50	7.88	8.15	109,471
02 Feb 23	8.15000 -0.10	8.50	7.80	8.25	179,080
01 Feb 23	8.25000 +0.00	8.45	7.80	8.25	82,639
31 Jan 23	8.25000 -0.30	8.52	7.70	8.52	275,648
30 Jan 23	8.55000 +0.30	8.80	8.30	8.40	179,776
27 Jan 23	8.25000 +0.00	8.32	8.00	8.25	287,902
26 Jan 23	8.25000 -0.10	8.50	8.20	8.35	188,936
25 Jan 23	8.35000 -0.25	9.00	8.20	8.60	505,140
24 Jan 23	8.60000 +0.00	9.00	8.20	8.60	223,877
23 Jan 23	8.60000 -0.15	9.00	8.30	8.75	387,944
20 Jan 23	8.75000 +0.15	9.00	8.38	8.60	225,623
19 Jan 23	8.60000 -0.35	9.20	8.06	8.95	393,369
18 Jan 23	8.95000 +0.10	9.04	8.60	8.75	126,136
17 Jan 23	8.85000 +0.05	10.19	8.58	9.50	797,153
16 Jan 23	8.80000 -0.45	9.33	8.60	9.25	246,467
13 Jan 23	9.25000 +0.05	9.59	9.10	9.20	293,767
12 Jan 23	9.20000 +0.25	9.42	8.70	8.85	490,686
11 Jan 23	8.95000 +0.65	9.50	8.13	8.30	1,192,076
10 Jan 23	8.30000 +0.20	8.59	8.13	8.13	140,744
09 Jan 23	8.10000 +0.15	8.49	7.70	7.95	179,010
06 Jan 23	7.95000 -0.05	8.19	7.70	7.95	48,707
05 Jan 23	8.00000 -0.50	8.70	7.50	8.40	1,179,482
04 Jan 23	8.50000 +1.25	9.00	7.22	7.25	1,550,561
03 Jan 23	7.25000 +0.00	7.50	7.00	7.25	420,311
30 Dec 22	7.25000 -0.25	7.50	7.10	7.40	143,549
29 Dec 22	7.50000 +0.10	7.80	7.05	7.40	191,208
28 Dec 22	7.40000 -0.10	7.80	7.00	7.50	250,737
23 Dec 22	7.50000 +0.50	7.50	7.50	7.50	292,093
22 Dec 22	7.00000 -0.25	7.50	6.81	7.25	189,649
21 Dec 22	7.25000 +0.65	7.71	6.62	6.75	474,387
20 Dec 22	6.60000 +0.85	6.95	5.62	5.75	981,748
19 Dec 22	5.75000 -0.20	6.04	5.50	5.95	334,347
16 Dec 22	5.95000 -0.15	6.25	5.77	6.10	377,982
15 Dec 22	6.10000 -0.35	6.45	6.00	6.45	383,207
14 Dec 22	6.45000 +0.00	6.50	6.41	6.45	147,957
13 Dec 22	6.45000 -0.30	7.00	6.00	6.75	1,343,430
12 Dec 22	6.75000 -0.25	7.00	6.61	7.00	535,287
09 Dec 22	7.00000 -0.10	7.10	6.97	7.10	217,041
08 Dec 22	7.10000 -0.28	7.40	7.02	7.20	491,692
07 Dec 22	7.38000 +0.28	7.50	6.50	7.10	896,410
06 Dec 22	7.10000 -0.45	7.50	7.01	7.50	1,818,892
05 Dec 22	7.55000 -0.70	8.27	6.89	8.25	4,208,330
02 Dec 22	8.25000 -4.50	10.00	7.28	10.00	7,475,738
01 Dec 22	12.75000 -0.25	13.50	12.61	13.00	337,143
30 Nov 22	13.00000 +1.25	13.50	11.89	11.89	1,285,530
29 Nov 22	11.75000 +0.50	11.97	11.00	11.25	638,479
28 Nov 22	11.25000 +0.00	11.50	11.00	11.25	514,105
25 Nov 22	11.25000 +1.50	11.82	9.70	9.75	2,799,795
24 Nov 22	9.75000 +0.25	9.88	9.06	9.50	453,111
23 Nov 22	9.50000 +0.00	9.63	9.00	9.50	139,014
22 Nov 22	9.50000 -0.25	9.81	9.27	9.75	105,085
21 Nov 22	9.75000 +0.00	9.85	9.50	9.75	294,937
18 Nov 22	9.75000 +0.00	10.00	9.50	9.75	362,685
17 Nov 22	9.75000 +0.00	9.89	9.51	9.75	403,932
16 Nov 22	9.75000 -0.35	10.08	9.50	10.08	294,468
15 Nov 22	10.10000 -0.40	10.30	9.70	10.30	162,988
14 Nov 22	10.50000 +0.00	10.50	10.00	10.50	254,435
11 Nov 22	10.50000 +0.25	10.50	10.00	10.50	209,167
10 Nov 22	10.25000 +0.00	10.50	10.00	10.25	135,254
09 Nov 22	10.25000 -0.25	10.63	10.00	10.50	144,294
14 Oct 22	10.50000 +0.25	10.50	9.63	10.25	302,875
13 Oct 22	10.25000 -0.50	10.70	9.86	10.70	773,162
12 Oct 22	10.75000 +0.00	10.90	10.50	10.75	142,204
11 Oct 22	10.75000 +0.00	10.98	10.52	10.75	86,601
10 Oct 22	10.75000 -0.25	11.03	10.74	11.00	160,729
07 Oct 22	11.00000 -0.25	11.20	10.56	11.20	777,847
06 Oct 22	11.25000 -0.50	11.95	11.11	11.75	139,574
05 Oct 22	11.75000 -0.25	12.30	11.52	12.00	87,635
04 Oct 22	12.00000 +0.86	12.50	10.84	11.00	733,380
03 Oct 22	11.14000 -0.36	12.00	10.71	11.50	260,065
30 Sep 22	11.50000 +0.25	11.95	11.05	11.25	594,316
29 Sep 22	11.25000 -0.50	12.38	11.00	12.25	342,670
28 Sep 22	11.75000 +0.25	12.00	11.00	11.50	815,311
27 Sep 22	11.50000 -0.50	12.00	11.27	12.00	355,016
26 Sep 22	12.00000 -1.05	13.20	11.66	13.05	882,698
23 Sep 22	13.05000 +0.05	13.24	12.50	13.00	271,181
22 Sep 22	13.00000 -0.25	13.50	12.50	13.25	193,187
21 Sep 22	13.25000 -0.75	14.08	13.06	14.00	638,985
20 Sep 22	14.00000 +0.75	14.80	13.00	13.25	763,578
16 Sep 22	13.25000 +0.00	13.50	13.00	13.25	323,649
15 Sep 22	13.25000 +0.00	13.50	12.69	13.25	734,658
14 Sep 22	13.25000 -0.90	14.30	13.02	13.70	1,130,615
13 Sep 22	14.15000 +0.40	14.75	13.63	13.75	1,059,075
12 Sep 22	13.75000 -0.75	14.45	13.19	14.45	1,502,323
09 Sep 22	14.50000 +0.75	17.16	13.57	14.50	4,954,194
08 Sep 22	13.75000 -0.35	15.00	12.85	13.85	4,997,319
07 Sep 22	14.10000 -3.05	19.00	13.85	17.90	10,752,544
06 Sep 22	17.15000 +5.15	19.00	12.00	12.75	16,428,109
05 Sep 22	12.00000 -0.40	13.50	11.50	12.25	1,918,506
02 Sep 22	12.40000 -0.75	13.49	12.00	13.15	913,053
01 Sep 22	13.15000 -0.65	14.45	13.09	13.75	900,981
31 Aug 22	13.80000 +0.50	14.45	13.14	13.25	1,286,372
30 Aug 22	13.30000 -0.20	14.50	13.00	13.85	1,684,663
26 Aug 22	13.50000 +1.75	13.90	11.50	11.75	1,987,574
25 Aug 22	11.75000 +0.00	12.00	11.19	11.75	1,180,502
24 Aug 22	11.75000 +0.25	12.00	10.72	11.50	1,013,647
23 Aug 22	11.50000 +0.75	12.22	10.50	10.75	1,771,398
22 Aug 22	10.75000 +1.00	11.50	10.00	10.00	2,843,011
19 Aug 22	9.75000 +1.50	10.50	8.06	8.25	2,021,141
18 Aug 22	8.25000 -0.25	8.73	7.78	8.50	648,708
17 Aug 22	8.50000 +1.25	8.88	7.16	7.25	1,713,967
16 Aug 22	7.25000 -0.25	7.40	7.13	7.25	35,879
15 Aug 22	7.50000 -0.03	7.57	7.03	7.53	395,687
12 Aug 22	7.52500 -0.10	7.70	7.26	7.63	266,586
11 Aug 22	7.62500 -0.13	7.73	7.51	7.73	23,151
10 Aug 22	7.75000 +0.00	8.00	7.55	7.75	140,375
09 Aug 22	7.75000 +0.00	7.89	7.61	7.75	87,110
08 Aug 22	7.75000 +0.00	8.00	7.69	7.75	4,799
05 Aug 22	7.75000 +0.00	7.93	7.60	7.75	57,997
04 Aug 22	7.75000 +0.00	7.95	7.56	7.75	114,986
03 Aug 22	7.75000 -0.20	7.95	7.55	7.75	12,767
02 Aug 22	7.95000 +0.20	7.95	7.88	7.88	26,328
01 Aug 22	7.75000 +0.00	7.88	7.55	7.55	53,508
29 Jul 22	7.75000 +0.00	7.90	7.68	7.75	302,199
28 Jul 22	7.75000 +0.00	8.00	7.51	7.75	94,349
27 Jul 22	7.75000 +0.00	7.97	7.62	7.75	91,471
26 Jul 22	7.75000 -0.13	8.18	7.75	7.88	119,933
25 Jul 22	7.87500 +0.13	7.98	7.80	7.80	68,345
22 Jul 22	7.75000 -0.13	8.18	7.60	7.88	309,495
21 Jul 22	7.87500 +0.00	8.22	7.75	7.88	130,880
20 Jul 22	7.87500 +0.00	8.23	7.77	7.88	827
19 Jul 22	7.87500 +0.00	8.23	7.88	7.88	152
18 Jul 22	7.87500 +0.13	8.23	7.88	7.88	55
15 Jul 22	7.75000 +0.00	7.99	7.75	7.75	40,195
14 Jul 22	7.75000 +0.00	7.98	7.68	7.75	18,050
13 Jul 22	7.75000 +0.13	7.99	7.61	7.63	120,717
12 Jul 22	7.62500 +0.00	7.75	7.50	7.63	68,176
11 Jul 22	7.62500 +0.00	7.74	7.57	7.63	8,820
08 Jul 22	7.62500 +0.00	7.74	7.56	7.63	88,088
07 Jul 22	7.62500 +0.00	7.74	7.53	7.63	250,139
06 Jul 22	7.62500 +0.03	7.74	7.50	7.63	14,386
05 Jul 22	7.60000 -0.03	7.74	7.60	7.63	254,871
04 Jul 22	7.62500 -0.13	7.90	7.58	7.75	17,858
01 Jul 22	7.75000 +0.00	8.00	7.50	7.75	371,780
30 Jun 22	7.75000 -0.13	8.00	7.60	7.88	190,844
29 Jun 22	7.87500 -0.38	8.19	7.57	8.19	399,847
28 Jun 22	8.25000 +0.25	8.95	8.00	8.50	88,424
27 Jun 22	8.00000 -1.00	8.50	7.75	8.50	1,579,082
24 Jun 22	9.00000 -0.25	9.20	8.60	9.20	65,775
23 Jun 22	9.25000 +0.50	9.30	8.58	8.75	325,081
22 Jun 22	8.75000 +0.13	8.86	8.56	8.63	278,514
21 Jun 22	8.62500 -0.13	8.85	8.50	8.75	434,233
20 Jun 22	8.75000 -0.50	9.10	8.55	9.10	617,989
17 Jun 22	9.25000 +0.00	9.25	9.02	9.25	43,698
16 Jun 22	9.25000 +0.00	9.37	9.02	9.25	54,348
15 Jun 22	9.25000 -0.13	9.47	9.00	9.38	157,834
14 Jun 22	9.37500 +0.00	9.75	9.00	9.38	179,972
13 Jun 22	9.37500 -0.88	10.28	9.06	10.25	291,110
10 Jun 22	10.25000 -0.35	10.51	10.06	10.51	202,090
09 Jun 22	10.60000 +0.10	10.68	10.20	10.60	103,093
08 Jun 22	10.50000 +0.15	10.89	10.26	10.50	84,306
07 Jun 22	10.35000 +0.10	10.70	10.00	10.25	158,920
06 Jun 22	10.25000 +0.50	10.48	9.59	9.75	424,187
01 Jun 22	9.75000 +0.25	10.00	9.50	9.50	310,398
31 May 22	9.50000 +0.00	9.83	9.31	9.50	85,658
30 May 22	9.50000 +0.00	9.88	9.26	9.50	92,420
27 May 22	9.50000 +0.00	9.78	9.26	9.50	30,356
26 May 22	9.50000 +0.00	9.80	9.20	9.50	71,124
25 May 22	9.50000 -0.10	9.63	9.25	9.50	63,070
24 May 22	9.60000 +0.10	9.65	9.05	9.50	176,971
23 May 22	9.50000 -0.05	9.60	9.40	9.50	94,896
20 May 22	9.55000 +0.05	9.70	9.40	9.50	165,111
19 May 22	9.50000 -0.10	9.65	9.21	9.60	461,926
18 May 22	9.60000 +0.00	9.94	9.45	9.60	121,791
17 May 22	9.60000 +0.00	9.76	9.60	9.60	24,804
16 May 22	9.60000 +0.10	10.00	9.33	9.33	271,587
13 May 22	9.50000 -0.25	10.00	9.00	9.50	104,947
12 May 22	9.75000 -0.20	9.98	9.50	9.95	520,688
11 May 22	9.95000 -0.05	10.34	9.50	10.00	387,212
10 May 22	10.00000 -1.00	10.80	9.60	10.75	485,686
09 May 22	11.00000 -0.25	11.50	10.50	11.25	121,672
06 May 22	11.25000 +0.00	11.48	11.02	11.25	263,035
05 May 22	11.25000 +0.00	11.48	11.00	11.25	379,698
04 May 22	11.25000 -0.50	11.64	11.11	11.60	791,856
03 May 22	11.75000 +0.00	12.40	11.50	12.25	1,073,202
29 Apr 22	11.75000 +1.25	12.30	10.50	10.50	1,995,865
28 Apr 22	10.50000 +0.38	10.98	9.50	10.13	678,247
27 Apr 22	10.12500 +0.25	10.13	9.75	9.88	222,294
26 Apr 22	9.87500 -0.38	10.48	9.76	10.25	588,578
25 Apr 22	10.25000 +0.17	10.98	9.80	10.10	1,058,729
22 Apr 22	10.08000 +0.38	10.20	9.70	10.10	161,308
21 Apr 22	9.70000 -0.40	10.25	9.70	10.10	295,155
20 Apr 22	10.10000 -0.90	10.95	9.74	10.95	570,201
19 Apr 22	11.00000 +0.00	11.40	10.50	11.00	428,130
14 Apr 22	11.00000 +0.75	12.25	10.29	10.29	4,258,015
13 Apr 22	10.25000 +1.13	10.48	9.06	9.13	1,593,118
12 Apr 22	9.12500 +0.10	9.20	8.81	9.02	810,732
11 Apr 22	9.02500 +0.05	9.18	8.50	8.98	1,013,151
08 Apr 22	8.97500 +0.03	9.25	8.51	9.13	491,454
07 Apr 22	8.95000 +0.15	9.11	8.50	8.80	1,404,688
06 Apr 22	8.80000 -0.05	9.00	8.53	8.85	657,041
05 Apr 22	8.85000 -0.15	8.99	8.72	8.99	467,534
04 Apr 22	9.00000 -0.10	9.30	8.55	8.90	341,942
01 Apr 22	9.10000 +0.00	9.18	8.85	9.10	205,462
31 Mar 22	9.10000 -0.10	9.34	8.85	9.20	858,278
30 Mar 22	9.20000 +0.00	9.58	9.05	9.30	328,120
29 Mar 22	9.20000 -0.65	9.85	9.05	9.85	1,008,879
28 Mar 22	9.85000 +0.35	9.94	9.35	9.50	205,742
25 Mar 22	9.50000 -0.25	9.87	9.10	9.75	276,740
24 Mar 22	9.75000 -0.25	10.70	9.60	10.38	654,185
23 Mar 22	10.00000 +0.25	10.00	10.00	10.00	335,372
22 Mar 22	9.75000 +0.00	9.94	9.50	9.75	516,264
21 Mar 22	9.75000 -0.01	10.45	9.65	9.88	396,101
18 Mar 22	9.76000 -0.25	9.76	9.76	9.76	902,945
17 Mar 22	10.01000 -0.04	10.44	9.60	10.05	438,420
16 Mar 22	10.05000 +0.16	10.05	10.05	10.05	225,020
15 Mar 22	9.88500 +0.00	10.23	9.81	9.89	286,459
14 Mar 22	9.88500 -0.36	10.25	9.60	10.25	761,826
11 Mar 22	10.25000 +0.13	10.48	9.90	10.13	903,355
10 Mar 22	10.12500 -0.63	10.68	9.97	10.38	990,494
09 Mar 22	10.75000 -1.00	11.92	10.25	11.75	2,191,370
08 Mar 22	11.75000 -1.38	14.22	11.56	13.75	1,960,637
07 Mar 22	13.12500 +0.13	13.63	12.61	13.50	592,531
04 Mar 22	13.00000 +0.50	13.50	12.21	12.50	619,641
03 Mar 22	12.50000 -1.13	13.70	12.21	13.63	755,745
02 Mar 22	13.62500 +0.38	13.95	13.27	13.27	438,939
01 Mar 22	13.25000 +0.32	14.00	12.75	12.93	1,024,093
28 Feb 22	12.92500 +0.00	13.23	12.63	12.93	214,506
25 Feb 22	12.92500 -0.45	14.00	12.60	13.30	728,112
24 Feb 22	13.37500 -0.13	14.00	12.63	13.25	579,502
23 Feb 22	13.50000 +1.00	13.97	12.63	12.63	752,578
22 Feb 22	12.50000 -0.50	13.14	12.10	13.13	330,813
21 Feb 22	13.00000 +0.00	13.28	12.52	13.00	180,631
18 Feb 22	13.00000 +1.00	13.47	11.77	12.00	1,590,753
17 Feb 22	12.00000 -0.88	12.98	11.75	12.75	891,871
16 Feb 22	12.87500 +1.38	12.90	11.16	11.50	1,945,192
15 Feb 22	11.50000 +0.25	12.75	11.25	12.75	218,648
14 Feb 22	11.25000 -0.50	11.61	11.06	11.61	495,130
11 Feb 22	11.75000 +0.00	11.98	11.35	11.75	206,357
10 Feb 22	11.75000 -0.38	12.50	11.35	12.13	369,712
09 Feb 22	12.12500 -0.38	12.60	11.75	12.50	300,437
08 Feb 22	12.50000 +0.90	12.70	11.25	11.63	619,453
07 Feb 22	11.59500 +0.00	11.60	11.25	11.60	128,002
04 Feb 22	11.59500 -0.03	11.60	11.26	11.60	168,040
03 Feb 22	11.62500 -0.13	12.00	11.25	11.98	350,746
02 Feb 22	11.75000 +0.00	12.00	11.72	11.75	197,545
01 Feb 22	11.75000 -0.50	12.47	11.60	12.47	691,908
31 Jan 22	12.25000 -0.25	12.75	12.10	12.50	452,039
28 Jan 22	12.50000 +1.00	12.94	11.27	11.50	1,139,930
27 Jan 22	11.50000 +0.00	11.58	11.25	11.38	579,960
26 Jan 22	11.50000 -0.25	11.70	11.25	11.63	346,457
25 Jan 22	11.75000 +0.50	11.90	11.03	11.11	721,269
24 Jan 22	11.25000 -1.00	12.30	11.00	12.30	958,885
21 Jan 22	12.25000 +0.00	12.50	12.05	12.26	211,919
20 Jan 22	12.25000 -0.25	12.64	12.00	12.64	670,941
19 Jan 22	12.50000 -0.25	13.00	12.00	12.92	330,621
18 Jan 22	12.75000 +0.00	13.14	12.00	12.52	1,825,926
17 Jan 22	12.75000 -0.63	13.25	12.10	13.13	755,646
14 Jan 22	13.37500 -0.13	15.47	13.20	14.75	1,295,579
13 Jan 22	13.50000 -0.50	14.50	13.26	14.00	1,643,620
12 Jan 22	14.00000 -0.88	15.13	13.20	14.77	1,972,287
11 Jan 22	14.87500 -1.13	16.11	14.66	16.11	2,008,467
10 Jan 22	16.00000 +1.38	17.00	14.81	14.84	2,088,146
07 Jan 22	14.62500 +1.63	14.99	13.35	13.35	1,416,490
06 Jan 22	13.00000 -1.00	14.00	12.50	13.50	739,202
05 Jan 22	14.00000 +0.00	14.30	13.50	13.90	266,168
04 Jan 22	14.00000 -0.55	14.50	13.50	14.15	618,815
31 Dec 21	14.55000 +0.18	14.75	14.00	14.38	401,480
30 Dec 21	14.37500 -0.13	14.75	14.00	14.50	296,548
29 Dec 21	14.50000 +1.75	15.00	12.50	12.75	2,641,531
24 Dec 21	12.75000 -0.13	14.00	12.20	12.88	757,847
23 Dec 21	12.87500 +2.63	13.00	10.38	10.38	2,269,700
22 Dec 21	10.25000 +0.05	10.78	10.24	10.24	388,069
21 Dec 21	10.20000 +0.32	10.20	9.63	9.88	930,683
20 Dec 21	9.87500 -0.38	10.15	9.53	10.15	881,009
17 Dec 21	10.25000 -0.13	10.27	10.00	10.27	280,943
16 Dec 21	10.37500 -0.38	10.72	10.25	10.72	504,811
15 Dec 21	10.75000 -0.25	11.20	10.55	11.00	240,553
14 Dec 21	11.00000 +0.13	11.40	10.50	10.88	99,370
13 Dec 21	10.87500 +0.13	11.25	10.50	10.75	173,776
10 Dec 21	10.75000 +0.05	10.95	10.50	10.75	423,514
09 Dec 21	10.70000 +0.07	10.70	10.40	10.63	372,113
08 Dec 21	10.62500 -0.38	11.00	10.55	10.88	654,373
07 Dec 21	11.00000 -0.25	11.40	11.00	11.25	155,680
06 Dec 21	11.25000 -0.38	11.57	10.86	11.57	542,003
03 Dec 21	11.62500 -0.88	12.60	11.50	12.50	898,227
02 Dec 21	12.50000 +1.13	12.97	11.51	11.63	749,900
01 Dec 21	11.37500 +0.00	11.70	11.00	11.38	439,956
30 Nov 21	11.37500 +0.25	11.56	10.85	11.25	496,981
29 Nov 21	11.12500 -0.13	11.50	10.75	11.25	788,294
26 Nov 21	11.25000 -0.25	11.48	10.85	11.38	631,854
25 Nov 21	11.50000 -0.13	11.75	11.27	11.63	329,805
24 Nov 21	11.62500 +0.00	11.88	11.50	11.75	253,004
23 Nov 21	11.62500 -0.13	12.00	11.50	11.75	585,875
22 Nov 21	11.75000 -0.50	12.47	11.50	12.25	677,592
19 Nov 21	12.25000 -0.25	12.80	12.00	12.50	531,258
18 Nov 21	12.50000 -0.50	13.00	12.10	13.00	411,824
17 Nov 21	13.00000 -0.13	13.30	12.75	13.13	356,962
16 Nov 21	13.12500 +0.13	13.22	12.75	13.00	592,762
15 Nov 21	13.00000 +0.13	13.25	12.50	12.88	610,067
12 Nov 21	12.87500 +0.88	13.50	12.25	12.50	772,226
11 Nov 21	12.00000 -0.75	13.00	12.00	12.75	1,937,173
10 Nov 21	12.75000 -0.50	13.50	12.50	13.25	960,539
09 Nov 21	13.25000 -1.65	14.50	11.66	14.13	4,051,642
08 Nov 21	14.90000 +0.40	15.00	14.00	14.75	521,904
05 Nov 21	14.50000 -0.25	15.00	14.00	14.75	301,690
04 Nov 21	14.75000 -0.10	15.00	14.50	14.75	339,115
03 Nov 21	14.85000 +0.10	14.93	14.55	14.75	83,193
02 Nov 21	14.75000 -0.25	15.00	14.50	15.00	330,815
01 Nov 21	15.00000 -0.25	15.39	14.75	15.25	480,161
29 Oct 21	15.25000 -0.13	15.39	15.00	15.25	309,911
28 Oct 21	15.37500 -0.13	15.58	15.25	15.50	157,616
27 Oct 21	15.50000 -0.38	16.11	15.13	15.88	600,881
26 Oct 21	15.87500 +0.38	16.25	15.42	15.50	843,498
25 Oct 21	15.50000 +0.63	15.89	14.50	14.88	545,573
22 Oct 21	14.87500 -0.25	15.24	14.75	15.13	956,617
21 Oct 21	15.12500 +0.00	15.30	14.75	15.25	300,312
20 Oct 21	15.12500 -0.13	15.24	15.02	15.24	131,897
19 Oct 21	15.25000 +0.00	15.50	15.01	15.25	307,706
18 Oct 21	15.25000 +0.25	15.40	14.85	15.00	473,699
15 Oct 21	15.00000 -0.38	15.80	14.80	15.80	720,860
14 Oct 21	15.37500 +0.25	15.50	14.70	15.13	832,123
13 Oct 21	15.12500 +0.00	15.44	14.82	15.13	408,682
12 Oct 21	15.12500 -0.13	15.48	14.75	15.25	1,016,221
11 Oct 21	15.25000 +0.00	15.48	15.05	15.25	514,024
08 Oct 21	15.25000 +0.25	15.50	14.70	15.13	935,046
07 Oct 21	15.00000 -0.13	15.50	14.80	15.13	1,033,284
06 Oct 21	15.12500 -0.63	16.00	15.00	15.75	1,551,305
05 Oct 21	15.75000 -0.88	16.52	15.61	16.52	455,717
04 Oct 21	16.62500 +0.00	16.80	16.25	16.63	330,914
01 Oct 21	16.62500 -0.38	16.85	16.02	16.85	711,387
30 Sep 21	17.00000 +1.38	17.50	15.60	15.63	1,239,709
29 Sep 21	15.62500 -0.13	16.10	15.50	16.00	586,255
28 Sep 21	15.75000 -0.50	16.50	15.50	16.25	912,835
27 Sep 21	16.25000 +0.00	16.75	16.06	16.38	377,455
24 Sep 21	16.25000 -0.50	17.00	16.01	16.75	788,974
23 Sep 21	16.75000 -0.25	16.77	16.50	16.77	418,443
22 Sep 21	17.00000 +0.25	17.50	16.50	16.75	745,002
21 Sep 21	16.75000 -0.65	17.10	16.51	17.00	598,597
20 Sep 21	17.40000 -0.65	17.70	16.75	17.70	476,440
17 Sep 21	18.05000 +0.00	18.15	17.60	18.05	571,335
16 Sep 21	18.05000 +0.05	18.05	17.00	18.00	457,516
15 Sep 21	18.00000 -0.25	18.15	17.50	18.15	783,045
14 Sep 21	18.25000 -0.75	19.30	18.00	19.00	843,965
13 Sep 21	19.00000 -1.75	20.99	18.00	20.75	3,291,445
10 Sep 21	20.75000 +1.00	21.00	18.94	19.75	1,657,479
09 Sep 21	19.75000 +0.00	20.00	18.10	19.50	2,007,582
08 Sep 21	19.75000 -0.75	21.12	19.50	20.25	1,872,520
07 Sep 21	20.50000 +0.50	26.22	20.00	20.00	8,448,067
06 Sep 21	20.00000 +1.75	20.50	18.00	18.13	1,800,034
03 Sep 21	18.25000 +0.75	18.90	17.75	17.75	1,986,525
02 Sep 21	17.50000 +0.63	18.00	16.86	16.88	1,255,822
01 Sep 21	16.87500 -0.23	17.25	16.50	17.00	337,977
31 Aug 21	17.10000 -0.15	18.00	16.80	17.25	301,112
27 Aug 21	17.25000 +1.25	17.70	15.90	16.00	782,684
26 Aug 21	16.00000 +0.00	16.45	15.50	16.00	628,517
25 Aug 21	16.00000 +0.00	16.40	15.50	16.00	270,668
24 Aug 21	16.00000 -0.50	16.65	15.62	16.50	1,016,078
23 Aug 21	16.50000 -0.25	16.75	16.00	16.75	297,246
20 Aug 21	16.75000 +0.00	17.20	16.25	16.75	518,416
19 Aug 21	16.75000 -0.15	17.35	16.50	17.00	783,837
18 Aug 21	16.90000 -0.10	17.28	16.55	17.00	555,292
17 Aug 21	17.00000 +0.00	17.50	16.40	16.50	537,524
16 Aug 21	17.00000 -0.75	18.00	16.10	17.75	595,489
13 Aug 21	17.75000 +0.38	18.35	17.00	17.38	674,656
12 Aug 21	17.37500 +0.50	17.47	16.50	16.88	325,550
11 Aug 21	16.87500 -0.13	17.25	16.50	17.00	371,429
10 Aug 21	17.00000 -0.25	17.50	16.50	17.25	367,044
09 Aug 21	17.25000 +0.00	17.50	16.65	17.13	690,730
06 Aug 21	17.25000 -0.38	17.75	16.95	17.63	793,473
05 Aug 21	17.62500 -0.38	18.00	17.50	17.88	405,426
04 Aug 21	18.00000 -1.00	19.00	17.50	19.00	1,080,365
03 Aug 21	19.00000 -0.50	20.00	18.67	19.50	543,361
02 Aug 21	19.50000 -0.50	20.50	19.04	20.25	864,051
30 Jul 21	20.00000 +0.75	21.25	19.00	19.50	2,572,833
29 Jul 21	19.25000 +1.05	19.50	17.55	18.50	1,212,083
28 Jul 21	18.20000 +1.33	18.50	16.50	16.88	1,528,395
27 Jul 21	16.87500 -0.38	17.49	16.63	17.25	292,921
26 Jul 21	17.25000 -0.50	17.75	17.00	17.50	448,174
23 Jul 21	17.75000 -0.25	18.50	17.44	17.88	585,398
22 Jul 21	18.00000 +1.75	19.00	16.00	16.25	2,737,978
21 Jul 21	16.25000 -0.25	16.50	15.50	16.50	1,019,265
20 Jul 21	16.50000 -0.50	17.75	15.30	17.00	1,676,553
19 Jul 21	17.00000 -1.75	18.61	16.50	18.61	2,054,837
16 Jul 21	18.75000 -0.75	20.00	18.00	19.50	1,137,302
15 Jul 21	19.50000 -1.40	21.50	19.11	20.00	1,512,314
14 Jul 21	20.90000 -0.60	21.50	19.50	21.50	650,118
13 Jul 21	21.50000 +1.25	21.85	19.50	20.25	1,607,470
12 Jul 21	20.25000 -1.55	22.00	19.10	21.75	2,258,100
09 Jul 21	21.80000 +2.80	23.00	18.00	19.00	3,104,712
08 Jul 21	19.00000 -1.70	21.40	18.52	20.75	5,013,487
07 Jul 21	20.70000 -3.80	27.50	20.00	25.10	10,786,070
06 Jul 21	24.50000 +11.13	27.00	14.50	14.63	27,437,010
05 Jul 21	13.37500 -0.63	14.50	13.01	13.75	1,794,785
02 Jul 21	14.00000 -0.13	14.50	13.51	14.13	346,150
01 Jul 21	14.12500 +0.13	14.40	13.75	14.13	106,080
30 Jun 21	14.00000 -0.63	14.50	13.50	14.50	443,819
29 Jun 21	14.62500 -0.38	15.30	14.25	15.00	425,928
28 Jun 21	15.00000 +0.00	15.48	14.50	15.00	178,430
25 Jun 21	15.00000 +0.75	15.50	14.00	14.25	406,722
24 Jun 21	14.25000 +0.25	14.50	14.00	14.00	183,892
23 Jun 21	14.00000 +0.00	14.48	13.52	14.00	575,455
22 Jun 21	14.00000 -0.50	15.25	13.50	14.50	1,374,911
21 Jun 21	14.50000 +0.25	15.00	13.70	14.25	265,126
18 Jun 21	14.25000 -0.38	15.00	13.81	14.63	899,600
17 Jun 21	14.62500 -0.13	14.98	13.50	14.75	970,479
16 Jun 21	14.75000 +0.00	15.50	14.50	14.75	516,231
15 Jun 21	14.75000 +0.25	15.00	14.01	14.25	1,003,600
14 Jun 21	14.50000 -0.50	15.15	13.92	14.75	1,802,442
11 Jun 21	15.00000 -0.38	15.50	14.51	15.38	658,418
10 Jun 21	15.37500 -0.25	15.75	15.00	15.63	286,165
09 Jun 21	15.62500 +0.00	15.75	15.51	15.63	264,873
08 Jun 21	15.62500 -0.25	16.13	15.63	15.88	204,016
07 Jun 21	15.87500 -0.13	16.60	15.79	16.50	357,349
04 Jun 21	16.00000 +0.25	16.70	15.50	15.75	545,414
03 Jun 21	15.75000 -0.13	16.00	15.50	16.00	308,840
02 Jun 21	15.87500 +0.13	16.25	15.52	15.88	563,170
01 Jun 21	15.75000 -0.25	16.30	15.50	16.00	848,700
28 May 21	16.00000 -0.13	16.50	15.50	16.13	332,882
27 May 21	16.12500 +0.13	17.23	15.75	16.75	453,400
26 May 21	16.00000 -0.38	16.73	15.58	16.38	1,721,276
25 May 21	16.37500 -0.38	16.75	16.00	16.75	477,916
24 May 21	16.75000 -0.13	17.50	16.51	17.00	564,633
21 May 21	16.87500 -0.75	17.75	16.72	17.63	500,228
20 May 21	17.62500 -0.63	18.50	17.50	17.75	805,347
19 May 21	18.25000 +0.63	18.50	17.30	17.88	874,834
18 May 21	17.62500 +1.50	17.85	15.50	16.13	938,068
17 May 21	16.12500 +0.02	16.50	16.00	16.50	230,035
14 May 21	16.10000 -0.40	16.75	15.63	16.50	722,826
13 May 21	16.50000 +0.00	16.98	16.00	16.25	249,268
12 May 21	16.50000 -0.50	16.98	15.50	16.13	787,868
11 May 21	17.00000 +1.10	17.00	15.50	15.88	992,351
10 May 21	15.90000 +0.15	16.48	15.00	15.75	820,933
07 May 21	15.75000 +0.00	16.00	15.00	15.75	907,353
06 May 21	15.75000 +0.00	16.29	15.50	16.00	422,828
05 May 21	15.75000 -0.50	16.40	15.50	16.25	819,357
04 May 21	16.25000 -1.05	17.00	15.30	15.50	1,055,594
30 Apr 21	17.30000 -0.10	17.40	16.20	17.20	1,216,829
29 Apr 21	17.40000 +0.15	18.15	17.01	17.50	503,619
28 Apr 21	17.25000 -0.15	17.80	17.00	17.35	1,618,217
27 Apr 21	17.40000 -0.60	17.80	17.00	17.75	1,270,899
26 Apr 21	18.00000 +0.00	18.25	17.10	18.00	1,321,756
23 Apr 21	18.00000 +0.00	18.69	17.50	18.25	389,986
22 Apr 21	18.00000 -0.90	18.78	17.65	17.75	1,030,406
21 Apr 21	18.90000 +0.90	19.00	17.51	18.00	1,016,706
20 Apr 21	18.00000 -1.25	19.00	17.50	19.00	1,313,905
19 Apr 21	19.25000 -0.50	20.46	18.75	19.75	1,061,301
16 Apr 21	19.75000 -0.75	20.50	19.00	20.00	889,268
15 Apr 21	20.50000 +1.00	20.90	19.00	19.50	1,044,154
14 Apr 21	19.50000 -0.75	19.98	18.05	19.25	1,184,818
13 Apr 21	20.25000 -1.35	22.00	19.99	21.25	1,488,828
12 Apr 21	21.60000 -0.90	23.00	21.05	22.50	1,167,996
09 Apr 21	22.50000 +1.45	23.38	21.25	21.25	2,607,214
08 Apr 21	21.05000 +1.45	22.00	19.44	19.45	2,586,538
07 Apr 21	19.60000 +1.35	19.80	18.37	18.63	1,380,277
06 Apr 21	18.25000 +1.15	18.99	17.10	17.60	1,589,854
01 Apr 21	17.10000 -0.77	18.00	17.00	17.88	1,228,042
31 Mar 21	17.87500 -0.27	19.10	17.51	17.70	1,425,659
30 Mar 21	18.15000 +0.15	18.50	17.55	18.10	1,761,291
29 Mar 21	18.00000 -0.75	19.00	18.00	18.75	1,025,747
26 Mar 21	18.75000 -0.25	19.10	18.00	19.00	888,114
25 Mar 21	19.00000 +0.25	19.98	18.05	18.50	779,144
24 Mar 21	18.75000 -0.38	19.00	18.01	18.98	1,475,935
23 Mar 21	19.12500 -1.13	19.80	18.50	19.80	1,210,627
22 Mar 21	20.25000 +0.25	20.95	19.01	20.25	1,132,878
19 Mar 21	20.00000 -1.25	20.60	19.00	20.60	2,463,528
18 Mar 21	21.25000 +0.75	21.49	20.55	21.25	1,118,530
17 Mar 21	20.50000 -0.25	21.50	19.91	20.75	1,426,145
16 Mar 21	20.75000 -0.85	21.60	20.50	21.25	825,715
15 Mar 21	21.60000 -0.60	22.48	21.02	21.80	1,814,717
12 Mar 21	22.20000 +1.20	22.50	20.06	20.25	2,178,602
11 Mar 21	21.00000 +0.10	22.47	20.50	20.75	2,231,816
10 Mar 21	20.90000 -0.20	21.50	20.50	20.75	1,218,606
09 Mar 21	21.10000 +0.10	22.10	20.02	21.00	781,613
08 Mar 21	21.00000 -0.10	21.99	20.50	21.75	1,664,352
05 Mar 21	21.10000 -1.40	22.50	21.00	22.00	1,188,468
04 Mar 21	22.50000 -1.00	24.00	22.50	23.75	995,982
03 Mar 21	23.50000 +0.00	24.98	23.04	23.25	1,442,851
02 Mar 21	23.50000 +2.00	23.65	21.04	21.75	1,626,839
01 Mar 21	21.50000 -2.00	23.60	21.10	23.25	2,541,528
26 Feb 21	23.50000 -2.25	26.00	23.00	25.75	1,956,671
25 Feb 21	25.75000 +1.00	27.48	24.60	25.25	2,067,606
24 Feb 21	24.75000 +0.25	26.00	23.00	24.50	2,967,258
23 Feb 21	24.50000 -4.00	29.50	23.55	28.75	6,215,759
22 Feb 21	28.50000 -10.00	41.00	26.51	40.00	13,254,240
19 Feb 21	38.50000 +1.50	40.00	36.76	36.76	3,187,771
18 Feb 21	37.00000 +3.75	38.99	32.50	33.25	3,379,780
17 Feb 21	33.25000 +1.65	35.00	30.50	30.75	3,455,254
16 Feb 21	31.60000 +2.10	35.85	30.00	30.50	7,479,121
15 Feb 21	29.50000 +2.90	29.99	26.20	26.20	4,576,079
12 Feb 21	26.60000 -0.40	28.00	25.65	27.00	855,273
11 Feb 21	27.00000 -0.50	28.10	26.00	26.75	1,215,846
10 Feb 21	27.50000 -1.00	28.50	27.00	27.85	1,801,413
09 Feb 21	28.50000 +0.70	28.90	27.00	27.30	1,903,203
08 Feb 21	27.80000 +1.30	27.85	25.51	26.50	1,035,425
05 Feb 21	26.50000 +0.10	26.99	26.00	26.40	888,312
04 Feb 21	26.40000 +1.20	27.50	25.00	25.20	1,344,731
03 Feb 21	25.20000 +0.10	26.74	24.94	25.10	1,100,032
02 Feb 21	25.10000 +0.10	26.12	23.01	24.75	2,582,443
01 Feb 21	25.00000 -0.75	26.47	24.50	25.75	1,790,351
29 Jan 21	25.75000 -1.25	27.40	25.00	27.25	1,822,841
28 Jan 21	27.00000 -1.40	28.80	26.13	28.50	2,769,864
27 Jan 21	28.40000 +1.90	29.95	26.90	26.90	5,713,384
26 Jan 21	26.50000 -1.00	28.70	25.20	27.50	3,653,988
25 Jan 21	27.50000 +1.00	30.00	26.52	27.95	6,661,799
22 Jan 21	26.50000 +0.00	27.40	24.51	26.50	2,009,320
21 Jan 21	26.50000 -1.00	27.95	25.50	27.20	1,465,736
20 Jan 21	27.50000 +0.95	27.96	25.00	26.65	4,203,979
19 Jan 21	26.55000 +1.05	27.00	25.02	25.50	1,974,684
18 Jan 21	25.50000 +0.90	27.00	24.16	24.50	3,408,228
15 Jan 21	24.60000 +0.85	27.00	23.50	23.75	2,782,543
14 Jan 21	23.75000 +2.35	24.90	20.50	21.15	4,521,871
13 Jan 21	21.40000 -1.10	22.85	20.13	22.50	3,143,907
12 Jan 21	22.50000 +0.55	24.50	21.78	21.95	2,077,942
11 Jan 21	21.95000 -1.10	22.90	21.30	22.25	1,613,941
08 Jan 21	23.05000 -0.45	23.60	21.70	23.50	1,970,628
07 Jan 21	23.50000 -1.00	24.99	22.00	24.50	1,928,712
06 Jan 21	24.50000 -1.00	25.79	24.00	25.50	4,088,312
05 Jan 21	25.50000 -1.25	27.15	24.62	26.90	1,369,498
04 Jan 21	26.75000 +0.75	29.00	26.00	26.80	1,790,316
31 Dec 20	26.00000 -1.50	27.77	25.15	27.50	808,716
30 Dec 20	27.50000 +0.75	28.00	26.25	26.75	1,688,724
29 Dec 20	26.75000 +2.35	31.00	24.75	24.75	5,321,539
24 Dec 20	24.40000 +1.90	27.00	22.06	22.50	2,703,125
23 Dec 20	22.50000 +2.00	23.00	20.57	20.57	2,354,638
22 Dec 20	20.50000 +0.00	21.49	19.65	20.50	1,865,646
21 Dec 20	20.50000 +0.25	22.49	19.67	20.00	2,568,393
18 Dec 20	20.25000 +1.00	22.50	18.75	19.25	3,814,184
17 Dec 20	19.25000 +2.05	20.12	17.06	17.20	2,552,718
16 Dec 20	17.20000 -0.42	17.99	16.66	17.63	2,721,005
15 Dec 20	17.62500 -0.23	18.00	17.05	17.95	1,095,698
14 Dec 20	17.85000 -0.65	19.00	17.80	18.50	1,190,056
11 Dec 20	18.50000 +0.10	19.20	17.52	18.20	2,102,916
10 Dec 20	18.40000 -1.10	20.00	18.02	19.50	1,733,846
09 Dec 20	19.50000 -0.55	20.32	19.20	20.05	620,886
08 Dec 20	20.05000 +0.40	21.40	19.51	19.65	2,081,041
07 Dec 20	19.65000 -0.55	20.80	19.55	20.20	4,063,580
04 Dec 20	20.20000 +0.20	22.89	20.00	20.00	3,991,436
03 Dec 20	20.00000 +0.25	20.49	19.00	19.75	2,570,278
02 Dec 20	19.75000 -0.25	20.45	18.25	20.00	2,568,022
01 Dec 20	20.00000 -0.05	21.90	19.00	20.05	3,097,924
30 Nov 20	20.05000 -4.45	22.90	19.00	20.00	7,452,079
27 Nov 20	24.50000 +3.00	28.84	21.75	21.75	3,419,226
26 Nov 20	21.50000 +1.00	21.75	19.65	20.50	1,667,391
25 Nov 20	20.50000 -0.30	20.89	19.00	20.70	1,844,404
24 Nov 20	20.80000 -1.95	22.52	20.17	22.52	2,654,832
23 Nov 20	22.75000 -0.50	23.60	22.50	23.25	1,479,116
20 Nov 20	23.25000 +0.00	24.03	22.50	23.25	962,601
19 Nov 20	23.25000 -1.05	24.40	22.13	23.95	1,053,264
18 Nov 20	24.30000 +0.90	25.40	22.55	23.40	1,958,480
17 Nov 20	23.40000 +0.10	25.40	22.52	23.30	1,464,059
16 Nov 20	23.30000 -1.25	25.12	22.67	24.50	1,818,581
13 Nov 20	24.55000 -1.45	26.00	24.42	25.60	1,165,981
12 Nov 20	26.00000 -0.50	27.99	25.50	26.50	1,313,660
11 Nov 20	26.50000 +1.30	27.00	23.00	24.20	2,318,220
10 Nov 20	25.20000 -0.30	30.98	23.00	26.00	2,842,819
09 Nov 20	25.50000 -4.00	29.90	25.13	29.50	1,696,359
06 Nov 20	29.50000 -0.75	30.50	29.02	30.25	610,836
05 Nov 20	30.25000 +0.75	31.00	28.00	29.50	1,779,388
04 Nov 20	29.50000 -0.50	30.97	27.50	29.50	757,165
03 Nov 20	30.00000 +0.00	30.60	28.22	30.00	963,367
02 Nov 20	30.00000 +0.50	31.00	28.27	30.00	1,301,695
30 Oct 20	29.50000 +3.00	33.90	26.30	26.50	2,048,370
29 Oct 20	26.50000 -1.00	28.50	26.05	27.00	1,210,965
28 Oct 20	27.50000 -3.00	30.96	27.00	30.50	2,631,671
27 Oct 20	30.50000 -2.25	34.15	30.20	32.50	1,929,314
26 Oct 20	32.75000 +0.00	34.00	31.00	32.75	1,935,189
23 Oct 20	32.75000 +3.00	36.75	29.26	29.26	2,609,369
22 Oct 20	29.75000 -0.75	36.48	27.50	31.00	3,475,861
21 Oct 20	30.50000 -3.00	33.71	28.05	33.71	5,498,747
20 Oct 20	33.50000 -5.50	41.90	31.65	41.00	5,605,586
19 Oct 20	39.00000 +2.50	45.85	35.06	36.50	7,060,001
16 Oct 20	36.50000 +3.50	45.99	30.12	30.50	8,815,559
15 Oct 20	33.00000 +7.40	33.75	23.00	23.50	9,643,853
14 Oct 20	25.60000 +2.50	26.19	23.13	23.55	7,240,399
13 Oct 20	23.10000 +5.70	24.00	17.50	17.50	5,264,062
12 Oct 20	17.40000 +0.90	19.50	17.13	17.50	4,317,125
09 Oct 20	16.50000 -1.25	17.84	16.05	17.75	3,294,370
08 Oct 20	17.75000 -1.75	20.00	17.50	19.75	4,297,587
07 Oct 20	19.50000 +2.63	19.75	15.86	16.75	6,195,184
06 Oct 20	16.87500 +1.50	17.87	15.41	16.25	4,947,974
05 Oct 20	15.37500 +0.23	17.91	13.38	15.25	8,702,677
02 Oct 20	15.15000 -0.63	19.40	13.55	18.00	16,144,660
01 Oct 20	15.77500 +5.57	17.40	10.64	10.75	25,816,590
30 Sep 20	10.20000 +4.75	13.32	5.74	5.75	24,617,380
29 Sep 20	5.45000 -0.10	5.55	5.00	5.55	1,164,378
28 Sep 20	5.55000 -0.40	5.95	5.50	5.95	888,954
25 Sep 20	5.94980 +0.00	5.95	5.65	5.90	54,611
24 Sep 20	5.95000 -0.20	6.00	5.70	6.00	777,095
23 Sep 20	6.15000 -0.15	6.27	6.01	6.25	214,232
22 Sep 20	6.30000 +0.00	6.85	6.10	6.35	748,680
21 Sep 20	6.30000 -0.30	6.60	6.01	6.50	639,831
18 Sep 20	6.60000 -0.40	6.78	6.25	6.78	673,858
17 Sep 20	7.00000 -0.30	7.15	6.95	7.15	1,100,461
16 Sep 20	7.30000 +0.55	7.84	6.80	6.80	2,159,349
15 Sep 20	6.75000 +0.10	6.90	6.55	6.65	1,253,317
14 Sep 20	6.65000 +0.35	7.00	6.15	6.15	1,010,224
11 Sep 20	6.30000 +0.20	6.32	5.71	6.10	522,890
10 Sep 20	6.10000 +0.00	6.15	5.63	6.00	678,045
09 Sep 20	6.10000 -0.10	6.25	5.50	6.20	1,590,845
08 Sep 20	6.20000 -0.30	6.59	6.00	6.50	350,226
07 Sep 20	6.50000 +0.05	6.86	6.00	6.30	983,039
04 Sep 20	6.45000 -0.90	7.35	6.20	7.00	3,141,801
03 Sep 20	7.35000 +2.35	8.50	5.15	5.20	12,232,280
02 Sep 20	5.00000 -0.35	5.71	5.00	5.40	1,634,210
01 Sep 20	5.35000 +0.95	5.74	4.50	4.50	3,531,080
28 Aug 20	4.40000 +0.42	4.79	4.14	4.14	1,137,487
27 Aug 20	3.98000 +0.00	3.98	3.97	3.98	69,450
26 Aug 20	3.98000 +0.03	3.98	3.81	3.98	89,001
25 Aug 20	3.95000 -0.10	3.95	3.95	3.95	18,521
24 Aug 20	4.05000 +0.25	4.40	3.81	3.81	966,085
21 Aug 20	3.80000 +0.15	3.99	3.80	3.80	603,500
19 Aug 20	3.65000 +0.00	3.84	3.42	3.65	52,914
18 Aug 20	3.65000 +0.10	3.90	3.60	3.60	220,800
17 Aug 20	3.55000 -0.25	3.65	3.32	3.65	227,500
12 Aug 20	3.80000 -0.10	3.82	3.65	3.82	18,627
11 Aug 20	3.90000 -0.30	4.05	3.81	4.05	188,284
10 Aug 20	4.20000 +0.00	4.26	4.01	4.20	137,362
07 Aug 20	4.20000 -0.04	4.30	4.01	4.20	368,004
06 Aug 20	4.23980 -0.04	4.35	4.24	4.24	286,526
05 Aug 20	4.27580 +0.26	4.35	4.28	4.28	43,523
04 Aug 20	4.02000 +0.07	4.02	3.83	3.95	115,769
03 Aug 20	3.95000 -0.05	4.04	3.92	4.04	89,200
31 Jul 20	4.00000 -0.15	4.27	3.92	4.15	954,164
30 Jul 20	4.15000 +0.00	4.32	3.95	4.15	226,819
29 Jul 20	4.15000 +0.00	4.32	4.04	4.15	164,274
28 Jul 20	4.15000 -0.15	4.35	4.11	4.30	687,636
27 Jul 20	4.30000 +0.45	4.30	3.90	3.90	1,552,072
24 Jul 20	3.85000 -0.30	4.42	3.71	4.15	863,241
23 Jul 20	4.15000 +0.20	4.49	4.00	4.00	1,942,785
22 Jul 20	3.95000 +0.65	4.00	3.33	3.33	1,160,337
21 Jul 20	3.30000 +0.10	3.48	3.20	3.45	63,198
20 Jul 20	3.20000 -0.30	3.20	3.20	3.20	157,000
17 Jul 20	3.50000 +0.00	3.50	3.50	3.50	2,498
16 Jul 20	3.50000 +0.30	3.55	3.21	3.50	66,229
15 Jul 20	3.20000 -0.10	3.20	3.20	3.20	64,200
13 Jul 20	3.30000 -0.39	3.30	3.22	3.30	115,000
10 Jul 20	3.69000 +0.19	3.69	3.69	3.69	694
08 Jul 20	3.50000 +0.44	3.74	2.86	3.00	612,552
07 Jul 20	3.06000 -0.09	3.06	3.01	3.06	105,333
06 Jul 20	3.15000 +0.03	3.29	3.05	3.15	7,772
03 Jul 20	3.12500 -0.08	3.13	3.13	3.13	68,384
02 Jul 20	3.20000 -0.35	3.39	3.04	3.39	932,017
01 Jul 20	3.55000 -0.20	3.86	3.35	3.75	239,775
30 Jun 20	3.75000 +0.50	3.87	3.35	3.35	531,314
29 Jun 20	3.25000 +0.20	3.40	3.05	3.05	451,185
26 Jun 20	3.05000 -0.13	3.20	2.88	3.00	53,032
25 Jun 20	3.18000 +0.04	3.18	3.18	3.18	65,000
24 Jun 20	3.14000 +0.20	3.14	3.14	3.14	40,000
23 Jun 20	2.94000 -0.16	3.05	2.90	3.05	282,565
22 Jun 20	3.10000 +0.10	3.20	3.05	3.05	30,000
19 Jun 20	3.00000 -0.10	3.03	3.00	3.03	66,400
18 Jun 20	3.10000 +0.40	3.20	2.89	2.89	553,888
17 Jun 20	2.70000 +0.10	2.94	2.51	2.60	510,304
16 Jun 20	2.60000 -0.10	2.89	2.41	2.70	48,682
15 Jun 20	2.70000 -0.10	2.70	2.22	2.70	770,933
12 Jun 20	2.80000 -0.24	2.81	2.62	2.81	265,362
11 Jun 20	3.04000 +0.04	3.04	3.04	3.04	120,000
10 Jun 20	3.00000 -0.20	3.08	2.82	3.00	63,327
09 Jun 20	3.20000 +0.15	3.20	3.20	3.20	3,000
08 Jun 20	3.05000 -0.08	3.28	2.93	3.05	179,833
05 Jun 20	3.12500 +0.08	3.17	3.13	3.13	30,000
04 Jun 20	3.05000 +0.05	3.13	2.80	3.00	104,716
03 Jun 20	3.00000 +0.00	3.20	2.92	3.00	63,000
02 Jun 20	3.00000 -0.05	3.18	2.81	3.00	128,733
01 Jun 20	3.05000 -0.20	3.37	2.81	3.25	535,760
29 May 20	3.25000 -0.05	3.37	3.22	3.30	850,726
28 May 20	3.30000 -0.15	3.42	3.22	3.42	111,657
27 May 20	3.45000 +0.25	3.58	3.22	3.22	284,717
26 May 20	3.20000 -0.55	3.95	3.01	3.75	1,392,389
22 May 20	3.75000 +0.95	4.00	2.73	2.80	2,122,219
21 May 20	2.80000 +0.10	2.99	2.72	2.80	214,321
20 May 20	2.70000 +0.25	2.88	2.52	2.52	241,178
19 May 20	2.45000 +0.25	2.50	2.38	2.38	334,067
18 May 20	2.20000 +0.05	2.38	2.10	2.15	424,991
15 May 20	2.15000 +0.00	2.26	2.01	2.15	249,011
14 May 20	2.15000 -0.06	2.26	2.03	2.15	403,423
13 May 20	2.21000 -0.10	2.31	2.21	2.31	281,938
12 May 20	2.31020 -0.09	2.31	2.30	2.31	85,858
11 May 20	2.40000 +0.05	2.44	2.31	2.35	439,100
07 May 20	2.35000 +0.00	2.37	2.20	2.35	204,837
06 May 20	2.35000 +0.45	2.50	2.10	2.10	1,946,932
05 May 20	1.90000 +0.00	2.00	1.81	1.90	159,795
04 May 20	1.90000 +0.10	2.00	1.86	1.86	139,260
01 May 20	1.80000 +0.00	2.00	1.72	1.80	55,304
30 Apr 20	1.80000 -0.05	1.90	1.64	1.85	266,069
29 Apr 20	1.85000 +0.05	1.87	1.72	1.75	95,000
28 Apr 20	1.80000 +0.10	2.00	1.45	1.70	1,395,988
27 Apr 20	1.70000 +0.00	1.88	1.58	1.70	58,726
24 Apr 20	1.70000 -0.05	1.84	1.57	1.75	374,387
23 Apr 20	1.75000 -0.05	1.90	1.60	1.80	660,316
22 Apr 20	1.80000 +0.00	1.90	1.60	1.80	230,497
21 Apr 20	1.80000 -0.20	1.81	1.62	1.81	220,977
20 Apr 20	2.00000 -0.02	2.01	1.91	2.01	34,030
17 Apr 20	2.02000 -0.13	2.02	2.02	2.02	51,747
16 Apr 20	2.15000 +0.10	2.19	1.98	2.05	255,743
15 Apr 20	2.05000 +0.05	2.07	1.91	2.00	127,300
14 Apr 20	2.00000 +0.10	2.09	1.96	1.96	328,026
09 Apr 20	1.90000 +0.00	1.99	1.81	1.90	185,959
08 Apr 20	1.90000 -0.10	1.95	1.81	1.95	300,525
07 Apr 20	2.00000 +0.10	2.10	1.80	1.90	320,000
06 Apr 20	1.90000 +0.00	1.93	1.70	1.90	922,769
03 Apr 20	1.90000 -0.08	1.97	1.83	1.97	252,771
02 Apr 20	1.98000 +0.07	1.98	1.80	1.98	235,491
01 Apr 20	1.91000 -0.19	1.91	1.91	1.91	117,958
31 Mar 20	2.10000 -0.20	2.30	2.00	2.20	215,397
30 Mar 20	2.29500 +0.29	2.30	2.30	2.30	41,164
27 Mar 20	2.00800 -0.19	2.01	2.01	2.01	10,000
26 Mar 20	2.20000 +0.00	2.25	2.01	2.20	165,500
25 Mar 20	2.20000 -0.05	2.30	2.01	2.25	286,311
24 Mar 20	2.25000 +0.40	2.39	1.90	1.90	246,775
23 Mar 20	1.85000 +0.15	1.90	1.85	1.85	165,213
20 Mar 20	1.70000 +0.00	1.98	1.70	1.70	556,040
19 Mar 20	1.70000 -0.05	1.77	1.60	1.77	145,011
18 Mar 20	1.75000 -0.10	1.75	1.70	1.73	172,533
16 Mar 20	1.85000 -0.07	1.95	1.75	1.92	51,000
13 Mar 20	1.92500 -0.03	2.08	1.75	1.95	369,729
12 Mar 20	1.95000 -0.50	2.15	1.90	2.15	675,993
11 Mar 20	2.45000 -0.06	2.79	2.33	2.65	626,331
10 Mar 20	2.50600 -0.14	2.51	2.51	2.51	18,419
09 Mar 20	2.65000 -0.10	2.85	2.55	2.75	43,661
06 Mar 20	2.75000 -0.10	2.87	2.62	2.80	166,705
05 Mar 20	2.85000 -0.15	2.98	2.81	2.95	30,772
02 Mar 20	3.00000 +0.25	3.00	2.61	2.75	350,728
28 Feb 20	2.75000 -0.25	2.82	2.51	2.82	150,346
27 Feb 20	3.00000 -0.05	3.12	2.84	3.10	440,525
26 Feb 20	3.05000 -0.08	3.15	3.00	3.10	178,744
25 Feb 20	3.12500 +0.03	3.39	3.13	3.13	215,079
24 Feb 20	3.10000 +0.40	4.05	2.64	2.65	4,725,700
21 Feb 20	2.70000 +0.09	2.77	2.61	2.70	727,411
20 Feb 20	2.61500 -0.09	2.62	2.62	2.62	200,000
19 Feb 20	2.70000 +0.10	2.70	2.55	2.60	800,213
18 Feb 20	2.60000 -0.25	2.85	2.55	2.85	1,133,111
17 Feb 20	2.85000 +0.00	2.95	2.72	2.95	254,514
14 Feb 20	2.85000 -0.15	2.85	2.81	2.85	87,331
13 Feb 20	3.00000 +0.00	3.10	2.84	3.00	202,634
12 Feb 20	3.00000 +0.10	3.10	2.83	3.00	307,229
11 Feb 20	2.90000 -0.10	2.90	2.90	2.90	36,147
10 Feb 20	3.00000 +0.00	3.10	2.82	3.00	270,064
07 Feb 20	3.00000 +0.25	3.00	2.64	2.75	348,338
06 Feb 20	2.75000 +0.05	2.92	2.58	2.65	195,731
05 Feb 20	2.70000 +0.09	2.70	2.70	2.70	98,190
04 Feb 20	2.61000 -0.04	2.61	2.61	2.61	3,691
03 Feb 20	2.65000 +0.00	2.69	2.61	2.69	190,820
31 Jan 20	2.65000 -0.15	2.65	2.65	2.65	94,242
30 Jan 20	2.80000 +0.10	2.87	2.61	2.70	483,710
29 Jan 20	2.70000 -0.13	2.90	2.62	2.83	442,245
28 Jan 20	2.82500 -0.05	2.90	2.75	2.88	1,327,038
27 Jan 20	2.87500 -0.06	3.14	2.78	3.08	1,291,019
24 Jan 20	2.93500 -0.14	2.93	2.93	2.93	19,036
23 Jan 20	3.07500 -0.17	3.13	3.02	3.13	338,003
22 Jan 20	3.25000 +0.00	3.27	3.13	3.25	92,999
21 Jan 20	3.25000 +0.35	3.25	2.90	3.00	614,792
20 Jan 20	2.90000 -0.15	2.90	2.90	2.90	100
16 Jan 20	3.05000 +0.15	3.09	3.00	3.00	68,850
15 Jan 20	2.90000 -0.29	3.00	2.76	3.00	529,178
14 Jan 20	3.19000 +0.04	3.20	3.19	3.19	28,029
13 Jan 20	3.15000 +0.00	3.15	3.15	3.15	25,000
10 Jan 20	3.15000 +0.10	3.15	3.15	3.15	23,412
09 Jan 20	3.05300 -0.05	3.05	3.05	3.05	18,304
08 Jan 20	3.10000 -0.40	3.38	3.08	3.38	563,169
07 Jan 20	3.50000 +0.00	3.58	3.43	3.50	359,440
06 Jan 20	3.50000 +0.21	3.85	3.42	3.42	1,186,967
03 Jan 20	3.29000 +0.29	3.30	3.29	3.29	72,337
30 Dec 19	3.00000 +0.00	3.08	2.81	3.00	447,509
27 Dec 19	3.00000 -0.10	3.00	2.81	3.00	314,842
24 Dec 19	3.10000 +0.00	3.10	3.10	3.10	16,000
23 Dec 19	3.10000 +0.10	3.10	3.10	3.10	1,000
19 Dec 19	3.00000 +0.00	3.00	3.00	3.00	10,000
18 Dec 19	3.00000 -0.10	3.00	3.00	3.00	10,000
13 Dec 19	3.10200 +0.10	3.10	3.10	3.10	34,775
12 Dec 19	3.00000 -0.20	3.06	3.00	3.06	106,292
11 Dec 19	3.20000 -0.10	3.25	3.08	3.25	280,000
10 Dec 19	3.30000 +0.25	3.30	3.30	3.30	75,000
09 Dec 19	3.05000 -0.16	3.05	3.05	3.05	38,251
05 Dec 19	3.21000 -0.04	3.21	3.10	3.21	247,099
04 Dec 19	3.25000 -0.09	3.47	3.00	3.25	74,059
03 Dec 19	3.34000 +0.02	3.45	3.34	3.34	29,000
02 Dec 19	3.31500 -0.18	3.41	3.32	3.41	130,278
29 Nov 19	3.50000 +0.45	3.64	3.03	3.15	920,982
28 Nov 19	3.04500 -0.11	3.05	3.03	3.05	127,958
27 Nov 19	3.15000 +0.23	3.30	2.72	2.90	317,315
26 Nov 19	2.92000 +0.12	2.92	2.80	2.90	126,067
25 Nov 19	2.80420 -0.20	2.80	2.80	2.80	25,000
22 Nov 19	3.00000 +0.10	3.00	3.00	3.00	33,200
21 Nov 19	2.90000 +0.00	2.97	2.70	2.90	297,692
20 Nov 19	2.90000 +0.00	2.98	2.81	2.90	105,518
18 Nov 19	2.90000 +0.00	2.90	2.82	2.90	305,140
15 Nov 19	2.90000 +0.00	2.95	2.80	2.90	286,954
14 Nov 19	2.90000 -0.01	2.98	2.81	2.98	300,690
13 Nov 19	2.91000 -0.09	2.91	2.91	2.91	10,000
12 Nov 19	3.00000 +0.10	3.09	2.91	3.05	120,424
11 Nov 19	2.90000 -0.17	2.90	2.90	2.90	260,695
08 Nov 19	3.07000 -0.13	3.07	2.92	3.07	114,159
07 Nov 19	3.20000 +0.35	3.78	2.95	2.95	1,817,624
06 Nov 19	2.85000 -0.15	3.14	2.75	3.05	320,254
05 Nov 19	3.00000 +0.00	3.18	2.92	3.00	298,609
04 Nov 19	3.00000 -0.05	3.00	2.97	3.00	250,000
01 Nov 19	3.05000 +0.05	3.18	2.95	3.05	279,605
31 Oct 19	3.00000 +0.05	3.19	2.80	2.95	642,846
30 Oct 19	2.95000 -0.20	3.18	2.82	3.15	804,690
29 Oct 19	3.15000 +0.08	3.25	3.00	3.15	536,866
28 Oct 19	3.07500 -0.02	3.08	2.90	3.08	868,979
25 Oct 19	3.10000 +0.05	3.19	2.93	3.05	172,849
24 Oct 19	3.05000 -0.15	3.20	2.88	3.20	433,265
23 Oct 19	3.20000 -0.10	3.20	3.00	3.20	137,855
22 Oct 19	3.30000 +0.00	3.40	3.23	3.35	187,693
21 Oct 19	3.30000 -0.40	3.77	3.21	3.70	733,722
18 Oct 19	3.70000 +0.23	3.82	3.40	3.60	176,758
17 Oct 19	3.47500 -0.03	3.60	3.30	3.60	570,532
16 Oct 19	3.50000 -0.27	3.50	3.34	3.50	165,000
15 Oct 19	3.77000 -0.08	3.77	3.60	3.77	303,182
14 Oct 19	3.85000 +0.05	3.85	3.60	3.80	68,288
11 Oct 19	3.80000 +0.00	3.88	3.61	3.80	94,688
09 Oct 19	3.80000 -0.23	3.89	3.52	3.89	466,137
08 Oct 19	4.02500 +0.23	4.09	3.95	3.95	150,000
07 Oct 19	3.80000 -0.25	4.10	3.62	4.05	1,792,226
04 Oct 19	4.05000 +0.05	4.10	3.88	4.03	143,006
03 Oct 19	4.00000 -0.12	4.00	3.81	4.00	118,600
02 Oct 19	4.12000 -0.28	4.12	4.01	4.12	58,088
01 Oct 19	4.40000 -0.15	4.50	4.10	4.40	288,588
30 Sep 19	4.55000 +0.30	4.95	4.24	4.25	823,591
27 Sep 19	4.25000 +0.20	4.39	3.86	4.05	586,772
26 Sep 19	4.05000 -0.45	4.40	4.01	4.40	116,100
25 Sep 19	4.50000 +0.05	4.60	4.12	4.35	169,301
24 Sep 19	4.45000 +0.50	4.60	3.86	3.95	791,884
23 Sep 19	3.95000 -0.33	4.22	3.82	4.22	598,134
20 Sep 19	4.28500 -0.07	4.28	4.13	4.28	332,568
19 Sep 19	4.35000 -0.55	4.80	4.19	4.80	686,699
18 Sep 19	4.90000 -0.55	5.50	4.56	5.45	1,304,820
17 Sep 19	5.45000 +1.38	6.97	4.40	4.40	3,543,864
16 Sep 19	4.07000 -0.08	4.07	4.05	4.07	12,000
13 Sep 19	4.15000 +0.40	4.34	3.95	3.95	736,532
12 Sep 19	3.75000 -0.11	3.90	3.75	3.88	158,877
11 Sep 19	3.86000 +0.01	3.86	3.71	3.85	346,570
10 Sep 19	3.85000 -0.20	4.09	3.70	4.00	461,996
09 Sep 19	4.05000 -0.20	4.19	4.00	4.19	278,153
06 Sep 19	4.25000 -0.10	4.38	4.21	4.35	114,466
05 Sep 19	4.35000 -0.40	4.65	4.30	4.65	1,024,348
04 Sep 19	4.75000 +0.03	5.08	4.65	4.65	600,265
02 Sep 19	4.72000 +0.00	4.80	4.55	4.72	119,249
30 Aug 19	4.72000 -0.16	4.85	4.55	4.85	181,610
29 Aug 19	4.88000 +0.03	4.88	4.88	4.88	32,337
28 Aug 19	4.85000 +0.05	5.18	4.71	4.80	561,738
27 Aug 19	4.80000 +0.23	5.18	4.70	4.70	678,720
23 Aug 19	4.57500 -0.13	4.69	4.45	4.69	284,770
22 Aug 19	4.70000 -0.35	5.17	4.51	5.05	550,556
21 Aug 19	5.05000 +0.00	5.29	4.92	5.05	274,219
20 Aug 19	5.05000 -0.05	5.30	4.91	5.10	323,767
19 Aug 19	5.10000 +0.20	5.24	4.64	4.90	501,424
16 Aug 19	4.90000 -0.25	5.00	4.63	5.00	668,795
15 Aug 19	5.15000 -0.60	5.68	5.00	5.68	364,868
14 Aug 19	5.75000 +0.00	6.00	5.51	5.75	629,735
13 Aug 19	5.75000 +0.40	6.50	5.49	5.49	1,571,705
12 Aug 19	5.35000 -0.25	5.89	5.22	5.65	895,653
09 Aug 19	5.60000 +1.00	6.26	4.40	4.70	3,117,467
08 Aug 19	4.60000 -0.45	5.10	4.05	5.05	2,885,673
07 Aug 19	5.05000 -0.95	7.70	5.02	6.50	5,441,896
06 Aug 19	6.00000 +1.97	6.66	3.91	4.03	10,054,700
05 Aug 19	4.02500 +1.03	4.18	3.15	3.15	1,724,951
02 Aug 19	3.00000 -0.10	3.15	3.00	3.10	62,587
01 Aug 19	3.10000 -0.04	3.15	3.00	3.10	20,915
31 Jul 19	3.14000 +0.04	3.14	3.14	3.14	7,701
29 Jul 19	3.10000 -0.05	3.16	2.90	3.00	293,904
26 Jul 19	3.15000 +0.15	3.15	3.15	3.15	31,093
25 Jul 19	3.00000 +0.09	3.19	2.87	3.00	157,151
24 Jul 19	2.90600 -0.14	2.91	2.85	2.91	39,000
23 Jul 19	3.04500 -0.11	3.05	3.05	3.05	27,270
22 Jul 19	3.15000 -0.03	3.28	3.05	3.15	303,332
19 Jul 19	3.17980 +0.03	3.28	3.18	3.18	204,125
18 Jul 19	3.15000 +0.00	3.18	3.05	3.15	46,463
17 Jul 19	3.15000 +0.00	3.20	3.05	3.15	122,197
16 Jul 19	3.15000 -0.15	3.20	3.00	3.20	577,230
15 Jul 19	3.30000 -0.15	3.40	3.20	3.40	301,143
12 Jul 19	3.45000 +0.00	3.46	3.40	3.46	138,833
11 Jul 19	3.45000 -0.05	3.45	3.45	3.45	70,000
10 Jul 19	3.50000 -0.20	3.58	3.40	3.58	215,953
09 Jul 19	3.70000 -0.15	3.99	3.60	3.60	688,352
08 Jul 19	3.85000 +0.20	3.85	3.62	3.65	145,723
05 Jul 19	3.65000 -0.05	3.75	3.60	3.70	279,274
04 Jul 19	3.70000 -0.10	3.76	3.63	3.76	139,791
03 Jul 19	3.80000 +0.03	3.95	3.50	3.75	1,314,205
02 Jul 19	3.77000 -0.03	3.77	3.76	3.77	40,111
01 Jul 19	3.80000 +0.25	4.00	3.55	3.55	437,915
28 Jun 19	3.55000 -0.05	3.60	3.50	3.60	398,277
27 Jun 19	3.60000 -0.30	3.90	3.51	3.90	1,035,356
26 Jun 19	3.90000 -0.20	4.45	3.85	4.10	1,073,268
25 Jun 19	4.10000 +0.00	4.79	4.01	4.10	2,909,216
24 Jun 19	4.10000 +0.50	4.20	3.77	3.77	1,855,594
21 Jun 19	3.60000 +0.95	4.22	2.75	2.75	4,091,364
20 Jun 19	2.65000 +0.05	2.80	2.42	2.60	245,530
19 Jun 19	2.60000 -0.15	2.73	2.42	2.60	208,316
18 Jun 19	2.75000 +0.00	2.75	2.75	2.75	16,073
17 Jun 19	2.75000 +0.15	2.75	2.75	2.75	10,000
14 Jun 19	2.60000 -0.07	2.67	2.42	2.55	160,756
13 Jun 19	2.67000 +0.12	2.67	2.67	2.67	18,352
12 Jun 19	2.55000 +0.10	2.67	2.32	2.45	92,924
11 Jun 19	2.45000 +0.10	2.53	2.30	2.50	139,830
07 Jun 19	2.35000 -0.39	2.35	2.35	2.35	60,000
06 Jun 19	2.74000 +0.25	2.74	2.74	2.74	5,025
05 Jun 19	2.49000 +0.05	2.49	2.46	2.46	180,133
04 Jun 19	2.44000 +0.04	2.44	2.44	2.44	18,750
03 Jun 19	2.40000 +0.01	2.45	2.31	2.45	150,783
31 May 19	2.38800 -0.02	2.39	2.39	2.39	10,893
30 May 19	2.41000 -0.22	2.41	2.41	2.41	168,734
29 May 19	2.63500 +0.09	2.64	2.63	2.63	11,773
28 May 19	2.55000 +0.15	2.66	2.38	2.40	116,529
24 May 19	2.40000 -0.10	2.49	2.35	2.49	308,348
23 May 19	2.50000 -0.10	2.50	2.31	2.50	1,497,091
22 May 19	2.60000 -0.14	2.75	2.41	2.75	290,412
21 May 19	2.74000 -0.16	2.74	2.70	2.74	68,540
20 May 19	2.90000 +0.00	2.92	2.74	2.90	5,985
17 May 19	2.90000 -0.20	3.05	2.69	3.05	220,059
16 May 19	3.09980 +0.00	3.10	2.90	3.10	417,364
15 May 19	3.10000 +0.00	3.10	3.10	3.10	6,775
13 May 19	3.10000 -0.15	3.10	3.10	3.10	6,775
10 May 19	3.25000 -0.05	3.40	3.10	3.30	74,597
09 May 19	3.30000 +0.13	3.44	3.14	3.30	343,537
08 May 19	3.17500 -0.13	3.17	3.12	3.17	53,677
07 May 19	3.30000 +0.42	3.46	3.00	3.00	130,640
03 May 19	2.87500 +0.08	2.96	2.72	2.80	104,953
01 May 19	2.80000 +0.00	2.88	2.65	2.70	255,472
30 Apr 19	2.79980 +0.05	2.80	2.80	2.80	22,789
29 Apr 19	2.75000 -0.13	2.81	2.75	2.81	112,100
26 Apr 19	2.87500 -0.22	2.97	2.75	2.97	547,471
24 Apr 19	3.10000 +0.23	3.15	2.87	3.10	77,462
23 Apr 19	2.87000 -0.23	2.87	2.86	2.87	12,979
18 Apr 19	3.10000 +0.10	3.18	2.86	3.10	49,824
17 Apr 19	3.00000 -0.16	3.00	2.92	3.00	124,300
16 Apr 19	3.15980 +0.06	3.28	3.16	3.16	50,000
15 Apr 19	3.10000 +0.13	3.18	3.00	3.00	126,757
12 Apr 19	2.97500 +0.14	3.19	2.81	3.08	71,163
11 Apr 19	2.83500 -0.36	2.84	2.84	2.84	48,000
10 Apr 19	3.19000 +0.09	3.23	3.19	3.19	83,690
08 Apr 19	3.10000 +0.08	3.18	2.92	3.15	129,925
04 Apr 19	3.02000 -0.06	3.02	3.02	3.02	50,000
03 Apr 19	3.07500 -0.31	3.38	2.98	3.30	260,198
02 Apr 19	3.38900 +0.04	3.39	3.39	3.39	150
01 Apr 19	3.35000 +0.25	3.45	3.21	3.21	362,671
29 Mar 19	3.10000 +0.00	3.18	2.90	3.10	268,040
28 Mar 19	3.10000 +0.00	3.24	3.03	3.20	230,495
27 Mar 19	3.10000 +0.00	3.10	2.90	3.10	70,497
26 Mar 19	3.10000 +0.20	3.14	2.90	3.05	140,782
25 Mar 19	2.90000 -0.15	2.90	2.90	2.90	45,677
22 Mar 19	3.05000 +0.05	3.18	2.72	3.10	613,025
20 Mar 19	3.00000 -0.30	3.00	3.00	3.00	60,817
19 Mar 19	3.29980 +0.10	3.30	3.30	3.30	15,152
18 Mar 19	3.20000 -0.15	3.25	3.00	3.25	603,706
15 Mar 19	3.35000 -0.10	3.42	3.23	3.42	204,508
14 Mar 19	3.45000 -0.20	3.50	3.30	3.50	454,436
13 Mar 19	3.65000 +0.20	3.70	3.05	3.45	1,454,588
12 Mar 19	3.45000 -0.40	3.75	3.26	3.75	485,679
11 Mar 19	3.85000 +0.10	4.38	3.75	3.75	109,722
08 Mar 19	3.75000 -0.40	4.01	3.66	4.01	595,947
07 Mar 19	4.15000 +0.00	4.28	3.59	4.15	1,139,710
06 Mar 19	4.15000 -0.40	4.50	4.00	4.50	764,524
05 Mar 19	4.55000 -0.15	4.56	4.53	4.56	52,849
04 Mar 19	4.70000 +0.05	4.72	4.60	4.65	267,364
01 Mar 19	4.65000 +0.00	4.67	4.60	4.65	209,624
28 Feb 19	4.65000 +0.00	4.77	4.61	4.65	590,461
27 Feb 19	4.65000 -0.20	4.81	4.65	4.81	456,122
26 Feb 19	4.85000 -0.05	5.00	4.74	4.90	478,990
25 Feb 19	4.90000 -0.34	5.30	4.85	5.25	1,261,324
22 Feb 19	5.23500 +0.06	5.24	5.10	5.18	93,193
21 Feb 19	5.17500 +0.00	5.24	5.11	5.18	513,389
20 Feb 19	5.17500 -0.07	5.38	5.08	5.25	247,088
19 Feb 19	5.25000 -0.05	5.32	5.20	5.30	165,166
18 Feb 19	5.30000 +0.00	5.38	5.20	5.30	390,657
15 Feb 19	5.30000 -0.15	5.39	5.25	5.39	306,643
14 Feb 19	5.45000 -0.15	5.75	5.30	5.60	229,651
13 Feb 19	5.60000 +0.00	5.70	5.34	5.60	365,334
12 Feb 19	5.60000 +0.17	5.80	5.32	5.43	600,933
11 Feb 19	5.42500 +0.05	5.49	5.26	5.32	285,954
08 Feb 19	5.37500 -0.05	5.60	5.26	5.43	555,115
07 Feb 19	5.42500 -0.32	5.88	5.32	5.75	54,154
06 Feb 19	5.75000 +0.38	5.88	5.50	5.50	330,182
05 Feb 19	5.37500 -0.28	5.70	5.28	5.65	418,032
04 Feb 19	5.65000 -0.28	5.66	5.60	5.66	183,566
01 Feb 19	5.92500 -0.05	6.22	5.66	5.93	42,657
31 Jan 19	5.97500 +0.07	6.20	5.70	5.90	154,184
30 Jan 19	5.90000 -0.07	6.02	5.50	5.97	658,754
29 Jan 19	5.97500 -0.28	6.05	5.75	6.05	396,854
28 Jan 19	6.25000 -0.05	6.47	6.11	6.30	265,232
25 Jan 19	6.30000 -0.02	6.78	6.25	6.32	703,185
24 Jan 19	6.32500 +0.52	6.45	5.75	5.80	720,021
23 Jan 19	5.80000 +0.10	6.05	5.48	5.70	250,755
22 Jan 19	5.70000 +0.00	5.94	5.49	5.80	345,544
21 Jan 19	5.70000 -0.10	6.40	5.64	5.80	835,750
18 Jan 19	5.80000 +0.45	5.95	5.45	5.45	680,884
17 Jan 19	5.35000 -0.20	5.65	5.18	5.55	805,579
16 Jan 19	5.55000 -0.25	5.68	5.41	5.68	400,782
15 Jan 19	5.80000 -0.25	6.57	5.57	5.95	806,853
14 Jan 19	6.05000 +0.65	6.10	5.50	5.60	833,343
11 Jan 19	5.40000 -0.45	5.80	5.24	5.80	491,675
10 Jan 19	5.85000 +0.05	5.85	5.45	5.80	448,130
09 Jan 19	5.80000 +0.15	5.90	5.65	5.65	261,048
08 Jan 19	5.65000 +0.00	5.85	5.24	5.65	455,061
07 Jan 19	5.65000 +0.13	5.90	5.38	5.53	691,091
04 Jan 19	5.52500 -0.47	6.16	5.25	6.00	734,551
03 Jan 19	6.00000 +0.05	6.18	5.85	5.95	162,370
02 Jan 19	5.95000 +0.55	6.18	5.21	5.45	655,496
31 Dec 18	5.39640 -0.18	5.40	5.30	5.40	95,534
28 Dec 18	5.57500 +0.00	5.72	5.45	5.57	231,805
27 Dec 18	5.57500 -0.14	5.72	5.43	5.72	296,166
24 Dec 18	5.71000 -0.24	5.71	5.71	5.71	37,789
21 Dec 18	5.95000 -0.05	6.08	5.70	6.00	151,241
20 Dec 18	6.00000 -0.25	6.20	5.84	5.90	110,387
19 Dec 18	6.25000 -0.25	6.35	5.80	6.35	579,602
18 Dec 18	6.50000 +0.95	7.00	5.69	5.69	3,406,169
17 Dec 18	5.55000 -0.15	5.80	5.50	5.70	786,280
14 Dec 18	5.70000 -0.45	6.00	5.63	5.85	453,558
13 Dec 18	6.15000 +0.18	6.15	6.15	6.15	136,260
12 Dec 18	5.97500 -0.08	6.70	5.76	6.05	627,570
11 Dec 18	6.05000 +0.25	6.10	5.69	5.80	269,773
10 Dec 18	5.80000 -0.60	6.23	5.61	6.23	938,516
07 Dec 18	6.40000 +0.20	6.54	6.10	6.20	129,095
06 Dec 18	6.20000 -0.10	6.97	6.18	6.30	552,927
05 Dec 18	6.30000 +0.28	6.65	5.78	6.03	258,810
04 Dec 18	6.02500 -0.15	6.18	5.80	6.18	141,616
03 Dec 18	6.17500 -0.22	6.82	6.00	6.40	282,289
30 Nov 18	6.40000 +0.15	6.50	6.18	6.25	71,496
29 Nov 18	6.25000 +0.28	6.50	5.82	5.97	670,390
28 Nov 18	5.97500 -0.33	6.35	5.50	6.13	1,995,447
27 Nov 18	6.30000 -0.40	6.70	6.07	6.70	1,457,775
26 Nov 18	6.70000 +0.55	7.25	6.09	6.15	2,493,315
23 Nov 18	6.15000 -0.25	6.71	5.83	6.50	1,291,144
22 Nov 18	6.40000 -0.67	7.38	6.34	6.93	820,502
21 Nov 18	7.07500 -0.08	7.25	6.55	7.15	778,253
20 Nov 18	7.15000 +0.68	7.46	6.66	6.66	952,429
19 Nov 18	6.47500 -0.72	7.00	6.34	7.00	826,049
16 Nov 18	7.20000 -0.30	7.85	7.00	7.50	304,773
15 Nov 18	7.50000 +0.65	7.98	6.50	6.85	1,840,939
14 Nov 18	6.85000 -0.10	7.37	6.62	6.95	678,577
13 Nov 18	6.95000 -0.55	7.60	6.70	7.50	998,065
12 Nov 18	7.50000 -0.35	8.19	7.12	7.85	461,164
09 Nov 18	7.85000 -0.80	8.66	7.64	8.52	886,725
08 Nov 18	8.65000 +0.15	9.45	8.16	8.40	1,337,950
07 Nov 18	8.50000 +1.50	8.95	6.90	7.00	2,346,362
06 Nov 18	7.00000 +0.55	7.28	6.43	6.45	1,009,839
05 Nov 18	6.45000 +0.25	6.80	5.82	6.20	1,381,373
02 Nov 18	6.20000 +0.65	7.20	5.76	5.76	1,681,277
01 Nov 18	5.55000 +0.25	6.08	5.37	5.37	1,103,008
31 Oct 18	5.30000 -0.85	6.01	5.13	6.01	2,535,744
30 Oct 18	6.15000 -0.70	6.85	5.82	6.85	833,609
29 Oct 18	6.85000 +0.38	6.99	6.16	6.43	1,963,471
26 Oct 18	6.47500 -0.33	6.65	6.09	6.65	1,332,884
25 Oct 18	6.80000 +0.05	6.95	6.40	6.75	186,488
24 Oct 18	6.75000 -0.50	6.95	6.51	6.95	353,785
23 Oct 18	7.25000 +0.95	7.65	6.62	6.82	989,071
22 Oct 18	6.30000 -0.65	6.89	6.30	6.89	1,493,773
19 Oct 18	6.95000 -0.50	7.63	6.62	7.45	746,565
18 Oct 18	7.45000 +0.85	8.19	6.21	6.60	2,457,747
17 Oct 18	6.60000 -0.20	6.84	6.20	6.80	1,673,720
16 Oct 18	6.80000 -0.55	7.38	6.56	7.38	3,518,205
15 Oct 18	7.35000 -1.05	8.40	7.16	7.55	2,882,821
12 Oct 18	8.40000 +0.10	8.80	8.40	8.40	557,293
11 Oct 18	8.30000 -0.55	8.98	8.02	8.80	786,211
10 Oct 18	8.85000 -0.30	9.32	8.56	9.15	840,728
09 Oct 18	9.15000 +0.15	9.49	8.30	9.00	1,240,619
08 Oct 18	9.00000 -0.55	9.52	8.70	9.52	771,052
05 Oct 18	9.55000 +0.60	10.30	8.90	8.90	5,042,173
04 Oct 18	8.95000 -0.25	9.34	8.67	9.20	847,791
03 Oct 18	9.20000 +0.10	9.50	8.51	9.10	2,153,110
02 Oct 18	9.10000 -0.52	9.92	8.90	9.63	2,292,634
01 Oct 18	9.62500 -0.02	11.20	9.34	10.30	6,602,554
28 Sep 18	9.65000 +1.35	10.80	8.40	8.40	6,310,909
27 Sep 18	8.30000 +0.18	8.89	7.85	8.13	1,500,654
26 Sep 18	8.12500 -0.30	8.93	8.05	8.43	1,356,642
25 Sep 18	8.42500 +0.68	9.00	7.52	7.75	4,125,984
24 Sep 18	7.75000 -0.40	8.50	7.61	8.15	2,209,756
21 Sep 18	8.15000 +0.20	8.50	7.90	8.05	2,951,029
20 Sep 18	7.95000 -0.75	8.63	7.86	8.63	2,977,673
19 Sep 18	8.70000 -0.10	8.96	8.00	8.80	3,553,995
18 Sep 18	8.80000 -0.80	10.80	8.56	9.40	3,482,921
17 Sep 18	9.60000 +0.35	10.43	7.65	8.00	6,337,790
14 Sep 18	9.25000 -1.00	13.00	8.81	10.50	17,787,490
13 Sep 18	10.25000 +4.72	10.44	5.30	5.47	17,579,900
12 Sep 18	5.52500 -0.10	5.85	5.01	5.50	2,978,899
11 Sep 18	5.62500 +0.97	6.40	4.60	4.60	9,058,952
10 Sep 18	4.65000 +3.04	7.29	2.88	2.88	9,843,735
07 Sep 18	1.61000 -0.19	1.61	1.61	1.61	200,000
06 Sep 18	1.80000 +0.06	1.80	1.50	1.63	1,156,141
05 Sep 18	1.74000 -0.31	2.05	1.74	2.05	239,804
04 Sep 18	2.05000 -0.15	2.20	2.00	2.15	65,783
03 Sep 18	2.20000 -0.15	2.37	2.20	2.35	43,796
31 Aug 18	2.35000 -0.10	2.40	2.22	2.40	102,000
30 Aug 18	2.45000 -0.65	2.62	2.32	2.62	118,735
29 Aug 18	3.10000 +0.00	3.10	3.10	3.10	15,000
24 Aug 18	3.10000 +0.00	3.10	3.10	3.10	15,000
23 Aug 18	3.10000 +0.00	3.10	2.83	3.10	29,000
22 Aug 18	3.10000 +0.18	3.10	2.92	3.10	40,812
20 Aug 18	2.92000 +0.06	2.92	2.92	2.92	57
17 Aug 18	2.86020 -0.13	2.86	2.86	2.86	7,324
16 Aug 18	2.99220 -0.11	2.99	2.99	2.99	100,000
15 Aug 18	3.10000 +0.08	3.25	3.02	3.10	56,182
14 Aug 18	3.02000 +0.00	3.02	3.02	3.02	10,000
09 Aug 18	3.02000 -0.26	3.02	3.02	3.02	43,519
07 Aug 18	3.28000 +0.22	3.40	3.02	3.20	201,776
06 Aug 18	3.06020 -0.14	3.06	3.06	3.06	6,756
03 Aug 18	3.20000 -0.02	3.30	3.13	3.13	110,000
02 Aug 18	3.22000 +0.02	3.22	3.22	3.22	39,588
01 Aug 18	3.20020 -0.05	3.20	3.20	3.20	42,000
31 Jul 18	3.25000 -0.20	3.25	3.20	3.25	110,000
30 Jul 18	3.45000 -0.15	3.60	3.22	3.45	111,169
26 Jul 18	3.60000 +0.00	3.60	3.60	3.60	2,384
25 Jul 18	3.60000 +0.15	3.60	3.60	3.60	18,000
24 Jul 18	3.45000 -0.20	3.74	3.40	3.45	37,557
23 Jul 18	3.65000 -0.15	3.87	3.58	3.80	116,274
18 Jul 18	3.80000 -0.08	3.87	3.80	3.80	76,300
17 Jul 18	3.87500 +0.08	3.90	3.88	3.88	17,845
16 Jul 18	3.80000 +0.00	3.90	3.80	3.80	200,000
13 Jul 18	3.80000 +0.04	3.80	3.80	3.80	100,000
12 Jul 18	3.76000 -0.04	3.76	3.76	3.76	400,000
11 Jul 18	3.80000 -0.15	3.95	3.75	3.95	53,234
10 Jul 18	3.95000 +0.85	4.30	3.80	4.15	712,583
09 Jul 18	3.10000 -0.40	3.30	3.04	3.10	251,960
06 Jul 18	3.50000 +0.50	3.50	3.50	3.50	125,040
03 Jul 18	3.00000 +0.05	3.20	2.83	3.00	132,800
02 Jul 18	2.95000 +0.00	2.95	2.95	2.95	200,000
29 Jun 18	2.95000 +0.10	3.00	2.89	2.89	135,657
28 Jun 18	2.85000 +0.10	2.87	2.83	2.83	50,000
27 Jun 18	2.75000 +0.00	2.86	2.65	2.75	102,170
26 Jun 18	2.75000 +0.00	2.77	2.73	2.75	300,000
25 Jun 18	2.75000 +0.00	2.75	2.60	2.75	427,000
22 Jun 18	2.75000 +0.00	2.75	2.63	2.75	167,200
21 Jun 18	2.75000 +0.00	2.86	2.62	2.75	131,596
20 Jun 18	2.75000 +0.00	2.80	2.60	2.75	503,995
19 Jun 18	2.75000 +0.20	2.80	2.55	2.55	117,701
18 Jun 18	2.55000 +0.10	2.57	2.30	2.40	662,734
15 Jun 18	2.45000 -1.60	3.50	2.40	3.50	696,961
13 Jun 18	4.04780 +0.05	4.06	4.05	4.05	29,779
12 Jun 18	4.00000 +0.15	4.18	3.85	4.10	34,326
11 Jun 18	3.85000 -0.36	3.85	3.85	3.85	8,048
08 Jun 18	4.21430 +0.11	4.21	4.21	4.21	40,930
07 Jun 18	4.10000 -0.10	4.50	4.00	4.25	829,658
06 Jun 18	4.20000 +0.09	4.20	4.13	4.20	238,800
05 Jun 18	4.11000 -0.14	4.11	4.11	4.11	5,251
04 Jun 18	4.25000 +0.10	4.30	4.03	4.15	34,249
01 Jun 18	4.15000 +0.50	4.24	3.62	3.90	178,328
31 May 18	3.65000 -0.15	3.65	3.65	3.65	22,151
30 May 18	3.80000 -0.20	3.80	3.65	3.80	114,757
25 May 18	4.00000 -0.25	4.00	3.55	4.00	196,061
23 May 18	4.25000 -0.10	4.49	4.11	4.35	135,750
22 May 18	4.35000 +0.15	4.62	4.20	4.25	334,964
21 May 18	4.20000 -0.05	4.20	4.15	4.20	231,592
18 May 18	4.24500 -0.01	4.24	4.20	4.24	59,788
17 May 18	4.25000 +0.40	4.50	4.00	4.00	838,808
16 May 18	3.85000 -0.13	3.91	3.70	3.90	153,320
15 May 18	3.97500 -0.51	4.49	3.97	4.25	217,575
14 May 18	4.49000 +0.24	4.50	4.49	4.49	201,801
11 May 18	4.25000 -0.35	4.58	4.18	4.58	256,559
10 May 18	4.59980 +0.10	4.60	4.51	4.51	656,754
09 May 18	4.50000 -0.25	4.50	4.25	4.50	712,741
08 May 18	4.75000 -0.25	4.80	4.75	4.75	256,337
04 May 18	5.00000 +0.20	5.00	4.55	4.75	200,909
02 May 18	4.79500 +0.30	4.80	4.80	4.80	30,000
01 May 18	4.50000 -0.25	4.50	4.50	4.50	10,000
27 Apr 18	4.75000 +0.00	4.77	4.50	4.75	72,220
25 Apr 18	4.75000 +0.00	4.87	4.50	4.75	84,438
24 Apr 18	4.75000 -0.15	4.88	4.50	4.75	70,300
23 Apr 18	4.90000 +0.15	4.99	4.80	4.90	182,579
20 Apr 18	4.75020 -0.35	4.75	4.73	4.75	32,545
19 Apr 18	5.10000 +0.00	5.36	4.85	5.10	113,370
18 Apr 18	5.10000 +0.25	5.41	4.80	4.85	297,783
17 Apr 18	4.85000 -0.78	5.50	4.66	5.50	400,001
16 Apr 18	5.62500 -0.87	6.25	5.13	6.25	643,081
13 Apr 18	6.49980 +0.20	6.50	6.50	6.50	88,289
11 Apr 18	6.30000 +0.01	6.30	6.29	6.29	174,103
10 Apr 18	6.29000 -0.34	6.64	6.29	6.63	312,173
09 Apr 18	6.62500 +0.00	6.65	6.50	6.63	54,683
06 Apr 18	6.62500 -0.22	6.78	6.50	6.78	119,712
05 Apr 18	6.85000 -0.15	6.99	6.35	6.99	225,293
04 Apr 18	7.00000 +0.10	7.15	6.76	7.00	47,482
03 Apr 18	6.90000 +0.15	7.00	6.90	6.90	126,384
28 Mar 18	6.75000 -0.42	7.00	6.60	7.00	100,121
27 Mar 18	7.17000 -0.03	7.17	7.17	7.17	26,157
26 Mar 18	7.20000 +0.21	7.20	6.65	6.75	104,030
21 Mar 18	6.99000 +0.39	6.99	6.99	6.99	3,577
20 Mar 18	6.60020 -0.15	6.60	6.60	6.60	19,697
19 Mar 18	6.75000 -0.90	7.00	6.55	7.00	275,105
16 Mar 18	7.64980 -0.15	7.65	7.65	7.65	258,274
15 Mar 18	7.80000 -0.20	8.00	7.80	8.00	13,093
13 Mar 18	8.00000 +0.00	8.00	8.00	8.00	30,006
12 Mar 18	8.00000 -0.13	8.00	8.00	8.00	3,500
09 Mar 18	8.12500 -0.44	8.25	8.00	8.25	238,125
07 Mar 18	8.57000 -0.06	8.57	8.56	8.57	44,767
05 Mar 18	8.62500 +0.00	8.68	8.57	8.63	25,000
02 Mar 18	8.62500 +0.37	8.77	8.30	8.63	34,875
01 Mar 18	8.25020 -0.37	8.25	8.25	8.25	20,000
28 Feb 18	8.62500 +0.00	8.85	8.50	8.63	70,767
27 Feb 18	8.62500 +0.00	8.65	8.50	8.63	106,121
26 Feb 18	8.62500 -0.77	8.90	8.50	8.90	158,087
23 Feb 18	9.40000 -0.35	9.63	9.40	9.63	24,996
22 Feb 18	9.75000 -0.50	9.75	9.75	9.75	53,000
20 Feb 18	10.25000 +0.75	10.40	10.00	10.00	42,346
19 Feb 18	9.50000 +0.00	9.85	9.20	9.50	8,556
16 Feb 18	9.50000 +0.00	9.90	9.05	9.50	81,550
15 Feb 18	9.50000 +0.25	9.95	9.00	9.25	46,457
14 Feb 18	9.25000 -0.13	9.25	9.00	9.25	50,000
13 Feb 18	9.37500 -1.02	9.70	9.35	9.70	103,010
12 Feb 18	10.40000 +0.70	10.40	10.40	10.40	9
09 Feb 18	9.70000 -0.30	9.70	9.70	9.70	2,048
08 Feb 18	10.00000 -0.50	10.40	9.55	10.40	121,900
07 Feb 18	10.50000 +0.50	10.70	10.10	10.50	19,560
06 Feb 18	10.00000 -0.77	10.00	10.00	10.00	28,975
05 Feb 18	10.77000 +0.57	10.77	10.77	10.77	12,640
02 Feb 18	10.20000 -0.60	10.20	10.00	10.20	33,033
01 Feb 18	10.80000 +0.05	10.80	10.80	10.80	25,000
31 Jan 18	10.75000 -0.24	10.85	10.50	10.75	31,449
30 Jan 18	10.99500 +0.30	10.99	10.99	10.99	30,000
29 Jan 18	10.70000 -0.30	10.70	10.70	10.70	50,000
26 Jan 18	11.00000 +0.00	11.00	10.82	10.85	100,000
25 Jan 18	11.00000 +0.15	11.00	11.00	11.00	18,390
24 Jan 18	10.85500 +0.00	11.00	10.85	11.00	80,220
23 Jan 18	10.85500 -0.52	10.85	10.85	10.85	14,621
22 Jan 18	11.37500 +0.38	11.38	11.38	11.38	1,229
19 Jan 18	11.00000 +0.00	11.39	10.65	11.00	53,570
18 Jan 18	11.00000 +0.25	11.40	11.00	11.00	38,726
17 Jan 18	10.75000 +0.00	10.93	10.60	10.75	100,598
16 Jan 18	10.75000 -0.50	11.15	10.50	11.15	225,963
15 Jan 18	11.25000 -0.50	11.50	11.00	11.50	140,270
12 Jan 18	11.75000 +0.00	12.00	11.50	11.75	158,556
11 Jan 18	11.75000 +0.00	12.00	11.50	11.75	120,000
10 Jan 18	11.75000 -0.25	11.90	11.60	11.90	54,150
09 Jan 18	12.00000 -0.30	12.60	11.50	12.60	101,260
08 Jan 18	12.30000 -0.40	12.30	12.30	12.30	25,000
05 Jan 18	12.70000 +0.40	13.10	12.70	12.70	20,944
03 Jan 18	12.30000 -0.35	12.30	12.30	12.30	20,000
02 Jan 18	12.65000 +0.27	13.00	12.30	12.40	63,325
29 Dec 17	12.37500 +0.25	12.75	12.25	12.25	70,241
27 Dec 17	12.12500 -0.02	12.25	12.01	12.13	17,867
22 Dec 17	12.15000 +0.02	12.15	12.15	12.15	39,444
21 Dec 17	12.12500 +0.00	12.15	12.00	12.13	27,480
20 Dec 17	12.12500 +0.02	12.15	12.00	12.15	147,618
19 Dec 17	12.10000 -0.02	12.10	12.10	12.10	7,400
18 Dec 17	12.12500 -0.38	12.13	12.13	12.13	45,000
15 Dec 17	12.50000 +0.00	13.00	12.25	12.50	16,552
14 Dec 17	12.50000 +0.50	12.50	12.39	12.39	55,000
13 Dec 17	12.00000 +0.00	12.14	11.63	12.00	33,700
12 Dec 17	12.00000 +0.10	12.00	12.00	12.00	42,306
11 Dec 17	11.90000 +0.10	12.00	11.90	11.90	157,263
08 Dec 17	11.80000 -0.20	11.93	11.80	11.93	99,660
07 Dec 17	12.00000 -0.26	12.25	12.00	12.25	95,549
06 Dec 17	12.25520 -0.12	12.26	12.26	12.26	35,000
05 Dec 17	12.37500 +0.00	12.40	12.25	12.38	160,354
04 Dec 17	12.37500 -0.25	12.90	12.25	12.63	102,021
01 Dec 17	12.62500 -0.23	12.80	12.50	12.80	68,476
30 Nov 17	12.85000 +0.00	12.85	12.85	12.85	873
29 Nov 17	12.85000 -0.40	12.85	12.85	12.85	71,490
28 Nov 17	13.25000 +0.00	13.25	12.85	13.25	27,533
27 Nov 17	13.25000 +0.45	13.50	12.76	13.00	21,946
24 Nov 17	12.80000 -0.20	12.80	12.75	12.80	7,500
23 Nov 17	13.00000 +0.00	13.05	12.75	13.00	57,571
22 Nov 17	13.00000 -1.50	13.60	12.80	13.60	92,547
20 Nov 17	14.50000 +0.00	14.75	14.00	14.75	107,464
17 Nov 17	14.50000 -0.05	14.50	14.50	14.50	15,392
16 Nov 17	14.55000 -0.20	14.55	14.55	14.55	25,000
15 Nov 17	14.75000 +0.38	15.00	14.50	14.50	298,490
14 Nov 17	14.37500 +0.48	14.90	14.00	14.25	258,177
13 Nov 17	13.90000 +0.00	13.90	13.90	13.90	50,316
10 Nov 17	13.90000 +0.15	13.90	13.90	13.90	5,800
09 Nov 17	13.75000 -0.25	13.90	13.50	13.90	134,917
08 Nov 17	14.00000 +0.00	14.10	13.50	14.00	23,079
07 Nov 17	14.00000 -0.13	14.19	13.50	14.00	99,313
03 Nov 17	14.12500 +0.13	14.28	14.13	14.13	71,418
01 Nov 17	14.00000 -0.25	14.28	13.50	14.25	103,495
31 Oct 17	14.25000 +0.00	14.28	14.01	14.25	11,101
30 Oct 17	14.25000 -0.67	14.40	14.01	14.40	71,460
27 Oct 17	14.92200 +0.40	15.00	14.92	14.92	45,000
26 Oct 17	14.52200 -0.49	14.52	14.50	14.52	275,567
24 Oct 17	15.01000 -0.49	15.10	15.01	15.10	22,000
23 Oct 17	15.50000 +0.05	15.50	14.93	15.25	101,051
20 Oct 17	15.44980 +0.20	15.45	15.45	15.45	5,757
19 Oct 17	15.25000 -0.25	15.40	15.00	15.25	79,000
18 Oct 17	15.50000 +0.25	15.55	15.50	15.50	88,131
17 Oct 17	15.25000 -0.50	15.53	15.00	15.53	121,833
16 Oct 17	15.75000 -0.25	15.95	15.56	15.95	148,405
13 Oct 17	16.00000 -0.22	16.25	15.80	16.13	283,991
12 Oct 17	16.21880 -0.28	16.25	16.22	16.25	34,029
11 Oct 17	16.50000 -0.25	16.60	16.25	16.60	34,443
10 Oct 17	16.75000 -0.37	17.00	16.75	17.00	31,016
09 Oct 17	17.12000 +0.00	17.12	17.12	17.12	3,000
06 Oct 17	17.12500 +0.00	17.25	17.03	17.13	136,800
05 Oct 17	17.12500 +0.13	17.22	17.03	17.13	107,974
04 Oct 17	17.00000 -0.25	17.00	17.00	17.00	20,000
03 Oct 17	17.25000 -0.13	17.75	17.00	17.38	1,116,692
02 Oct 17	17.37500 +0.11	17.50	17.26	17.50	234,000
29 Sep 17	17.26000 -0.24	17.26	17.20	17.26	169,750
28 Sep 17	17.50000 -0.07	17.95	17.20	17.63	94,999
27 Sep 17	17.56500 -0.06	17.57	17.57	17.57	6,000
26 Sep 17	17.62500 +0.00	17.92	17.56	17.63	197,194
25 Sep 17	17.62500 -0.02	17.75	17.53	17.63	21,125
22 Sep 17	17.65000 +0.15	18.00	17.65	17.65	243,573
21 Sep 17	17.50000 -0.05	17.75	17.25	17.50	330,534
20 Sep 17	17.55020 +0.05	17.75	17.55	17.55	115,817
19 Sep 17	17.50000 -0.25	17.75	17.26	17.50	193,733
18 Sep 17	17.75000 -0.25	17.75	17.75	17.75	50,000
15 Sep 17	18.00000 +0.00	18.00	17.25	18.00	289,358
14 Sep 17	18.00000 -0.13	18.02	18.00	18.02	68,440
13 Sep 17	18.12500 +0.25	18.41	17.90	17.90	121,359
12 Sep 17	17.87500 -0.13	18.16	17.81	18.00	25,176
11 Sep 17	18.00000 -0.25	19.00	17.70	18.25	1,814,558
08 Sep 17	18.25000 +0.25	19.00	18.00	18.25	1,109,489
07 Sep 17	18.00000 +0.25	18.25	17.39	17.50	1,351,000
06 Sep 17	17.75000 +0.00	18.00	17.45	17.63	97,908
05 Sep 17	17.75000 +0.25	18.00	17.41	17.50	475,705
04 Sep 17	17.50000 +0.00	18.00	17.01	17.25	640,145
01 Sep 17	17.50000 +0.50	17.50	16.75	16.88	368,932
31 Aug 17	17.00000 +0.63	17.00	16.40	16.40	260,000
30 Aug 17	16.37500 +0.00	16.50	16.10	16.38	206,723
29 Aug 17	16.37500 +0.90	17.50	15.98	15.98	695,635
24 Aug 17	15.47500 +0.32	15.49	15.48	15.48	100,000
23 Aug 17	15.15020 +0.05	15.15	15.10	15.15	10,030
22 Aug 17	15.10020 -0.05	15.10	15.10	15.10	1,104
21 Aug 17	15.15000 -0.10	15.15	15.10	15.15	77,900
18 Aug 17	15.25000 +0.00	15.60	15.15	15.25	56,000
17 Aug 17	15.25000 +0.00	15.50	15.10	15.25	60,326
16 Aug 17	15.25000 -0.10	15.50	15.03	15.25	277,155
15 Aug 17	15.35000 +0.05	15.35	15.35	15.35	3,487
14 Aug 17	15.30000 +1.95	15.96	15.30	15.50	136,000
11 Aug 17	13.35000 -2.77	13.35	13.35	13.35	416,721
10 Aug 17	16.12500 +1.25	16.33	15.20	15.20	176,645
09 Aug 17	14.87500 +0.00	15.02	14.50	14.88	62,213
08 Aug 17	14.87500 -0.25	15.09	14.50	15.00	238,643
07 Aug 17	15.12500 +0.50	16.00	14.70	14.70	270,250
04 Aug 17	14.62500 +1.27	14.75	13.75	13.75	402,808
03 Aug 17	13.35000 +0.00	13.35	13.35	13.35	5,000
02 Aug 17	13.35000 +0.10	13.35	13.35	13.35	5,359
01 Aug 17	13.25000 -0.50	13.75	13.10	13.25	18,000
31 Jul 17	13.74980 +0.50	13.75	13.75	13.75	3,745
28 Jul 17	13.25000 +0.15	13.50	12.86	13.25	210,000
27 Jul 17	13.10000 -0.02	13.10	13.07	13.10	4,085
26 Jul 17	13.12500 -0.03	13.13	13.13	13.13	100,000
25 Jul 17	13.15020 -0.22	13.15	13.15	13.15	21,691
24 Jul 17	13.37500 +0.38	13.50	12.71	13.00	118,200
21 Jul 17	13.00000 +0.29	13.30	12.71	13.00	18,742
20 Jul 17	12.71130 -0.29	12.71	12.71	12.71	36,343
19 Jul 17	13.00000 +0.00	13.25	12.71	13.00	41,686
18 Jul 17	13.00000 -0.13	13.03	12.75	13.03	105,352
17 Jul 17	13.12500 +0.41	13.24	12.75	13.13	79,191
14 Jul 17	12.71000 +0.01	12.71	12.70	12.71	14,952
13 Jul 17	12.70020 -0.30	12.70	12.70	12.70	8,000
12 Jul 17	13.00000 +0.18	13.25	12.82	13.00	71,493
11 Jul 17	12.82020 -0.18	12.82	12.82	12.82	10,000
10 Jul 17	13.00000 +0.30	13.26	12.66	13.00	132,424
07 Jul 17	12.70000 +0.00	12.70	12.70	12.70	10,000
06 Jul 17	12.70000 -0.30	12.70	12.70	12.70	24,092
05 Jul 17	13.00000 +0.00	13.25	12.65	12.88	39,925
04 Jul 17	13.00000 -0.13	13.00	12.50	13.00	272,683
03 Jul 17	13.12500 -0.13	13.40	13.00	13.25	24,925
30 Jun 17	13.25000 -0.13	13.40	12.85	13.38	252,541
29 Jun 17	13.37500 -0.13	13.60	12.80	13.60	395,136
28 Jun 17	13.50000 -0.38	13.50	13.50	13.50	851
26 Jun 17	13.87500 +0.32	14.02	13.55	13.88	12,000
23 Jun 17	13.55000 -0.32	13.55	13.55	13.55	1,700
22 Jun 17	13.87500 -0.13	14.50	13.50	14.00	159,215
21 Jun 17	14.00000 +0.00	14.20	13.80	14.00	118,698
20 Jun 17	14.00000 +0.00	14.00	13.80	14.00	732,116
19 Jun 17	14.00000 +0.10	14.00	13.90	14.00	292,882
16 Jun 17	13.90000 -0.35	13.90	13.90	13.90	21,000
15 Jun 17	14.25000 +0.16	14.70	13.90	14.25	11,137
14 Jun 17	14.09020 +0.19	14.09	14.09	14.09	20,000
13 Jun 17	13.90000 +0.05	13.90	13.90	13.90	5,000
12 Jun 17	13.85000 -0.27	13.85	13.81	13.85	57,163
09 Jun 17	14.12500 +0.13	14.50	13.76	14.13	215,000
08 Jun 17	14.00000 +0.00	14.00	14.00	14.00	100,000
07 Jun 17	14.00000 +0.00	14.25	13.76	14.00	25,162
06 Jun 17	14.00000 +0.25	14.25	13.90	13.90	61,362
05 Jun 17	13.75000 +0.00	13.90	13.60	13.75	81,462
02 Jun 17	13.75000 +0.00	14.50	13.50	13.75	280,000
01 Jun 17	13.75020 -0.07	13.81	13.75	13.81	27,637
31 May 17	13.82520 -0.17	13.83	13.81	13.83	25,000
30 May 17	14.00000 +0.00	14.50	13.75	14.00	254,042
26 May 17	14.00000 +0.25	14.20	13.60	14.00	51,579
25 May 17	13.75000 +0.13	13.75	13.75	13.75	12,000
24 May 17	13.62500 +0.00	14.00	13.40	13.63	157,400
23 May 17	13.62500 +0.13	13.64	13.15	13.50	69,325
22 May 17	13.50000 +0.00	13.65	13.13	13.50	101,944
19 May 17	13.50000 -0.06	13.77	13.15	13.63	85,314
18 May 17	13.56250 -0.31	13.56	13.56	13.56	15,000
17 May 17	13.87500 +0.63	14.00	13.75	13.75	111,736
16 May 17	13.25000 -0.75	13.38	13.00	13.38	68,297
15 May 17	14.00000 +0.70	14.00	13.30	13.30	122,938
12 May 17	13.30000 +0.30	13.30	13.30	13.30	91,778
11 May 17	13.00000 -0.07	13.00	13.00	13.00	8,500
10 May 17	13.06600 +0.07	13.07	13.07	13.07	5,357
09 May 17	13.00000 -0.23	13.45	12.75	13.25	266,927
08 May 17	13.22500 +0.18	13.23	13.06	13.06	30,299
05 May 17	13.05000 -0.07	13.20	13.05	13.13	28,995
04 May 17	13.12500 -0.13	13.40	12.84	13.25	70,890
03 May 17	13.25000 -1.00	14.00	12.50	14.00	1,487,814
02 May 17	14.25000 -0.25	14.30	13.80	14.30	124,937
28 Apr 17	14.50000 -0.38	14.80	14.02	14.75	60,067
27 Apr 17	14.87500 +0.13	14.90	14.50	14.90	59,443
26 Apr 17	14.75000 -0.25	14.75	14.75	14.75	50,000
25 Apr 17	15.00000 +0.13	15.00	14.75	14.88	656,921
24 Apr 17	14.87500 -0.63	15.70	14.75	15.50	427,749
21 Apr 17	15.50000 +0.00	15.80	15.00	15.50	170,887
20 Apr 17	15.50000 -0.07	15.78	15.13	15.50	4,358
19 Apr 17	15.57500 -0.05	15.57	15.57	15.57	25,000
18 Apr 17	15.62500 +0.00	15.86	15.34	15.63	174,820
13 Apr 17	15.62500 -0.63	15.90	15.35	15.75	442,466
12 Apr 17	16.25000 +0.00	16.75	15.90	16.25	22,247
11 Apr 17	16.25000 -0.10	16.34	15.80	16.25	124,061
10 Apr 17	16.35000 +0.48	16.35	15.80	15.88	908,465
07 Apr 17	15.87500 +0.77	16.20	15.10	15.13	174,314
06 Apr 17	15.11000 -0.02	15.11	15.11	15.11	153
05 Apr 17	15.12500 +0.00	15.27	14.20	15.13	696,687
04 Apr 17	15.12500 +1.00	15.25	14.37	14.37	182,513
03 Apr 17	14.12500 +0.13	14.65	13.84	14.00	201,521
31 Mar 17	14.00000 +0.13	14.20	13.85	13.88	135,981
30 Mar 17	13.87500 -0.13	14.02	13.77	14.00	133,597
29 Mar 17	14.00000 -0.25	14.50	13.80	14.25	102,000
28 Mar 17	14.25000 +0.25	14.85	13.75	14.00	113,665
27 Mar 17	14.00000 +0.10	14.22	13.70	14.00	83,613
24 Mar 17	13.90000 +0.15	13.90	13.90	13.90	100,837
23 Mar 17	13.75000 -1.38	15.40	13.50	15.13	274,852
22 Mar 17	15.12500 +0.73	15.50	14.85	14.85	48,687
21 Mar 17	14.40000 +0.15	14.40	14.35	14.35	150,517
20 Mar 17	14.25000 -0.13	14.45	14.10	14.38	30,743
17 Mar 17	14.37500 +0.00	14.45	14.36	14.38	112,403
16 Mar 17	14.37500 +0.51	14.50	14.14	14.14	371,216
15 Mar 17	13.86500 +0.11	13.87	13.86	13.86	54,046
14 Mar 17	13.75000 +0.00	13.88	13.75	13.75	39,901
13 Mar 17	13.75000 -0.25	14.14	13.25	14.00	157,412
10 Mar 17	14.00000 -0.25	14.14	13.65	14.14	87,913
09 Mar 17	14.25000 +0.13	14.30	14.00	14.30	89,599
08 Mar 17	14.12500 -0.38	14.13	14.13	14.13	13,922
07 Mar 17	14.50000 +0.00	14.80	14.10	14.38	96,337
06 Mar 17	14.50000 -1.00	15.88	14.50	15.50	381,855
03 Mar 17	15.50000 -0.63	15.90	15.10	15.90	169,290
02 Mar 17	16.12500 -0.38	16.22	15.75	16.22	160,695
01 Mar 17	16.50000 -0.63	16.92	16.00	16.75	24,707
28 Feb 17	17.12500 -0.25	17.60	17.00	17.38	85,000
27 Feb 17	17.37500 +0.38	17.83	17.17	17.17	65,080
24 Feb 17	17.00000 +0.40	17.00	16.60	16.75	319,665
23 Feb 17	16.60000 +0.00	16.60	16.60	16.60	49,081
21 Feb 17	16.60000 +0.08	16.60	16.52	16.60	55,503
20 Feb 17	16.52500 -0.04	16.52	16.52	16.52	28,963
17 Feb 17	16.56250 -0.19	16.56	16.52	16.56	41,216
16 Feb 17	16.75000 +0.00	16.80	16.56	16.75	21,828
15 Feb 17	16.75000 +0.00	17.00	16.58	16.75	85,541
14 Feb 17	16.75000 -0.25	17.00	16.72	16.75	44,670
13 Feb 17	17.00000 -0.10	17.30	17.00	17.25	95,716
10 Feb 17	17.10000 +0.00	17.10	17.05	17.10	64,395
09 Feb 17	17.10000 -0.15	17.10	17.05	17.10	47,405
08 Feb 17	17.25000 -0.25	17.80	17.00	17.50	48,164
07 Feb 17	17.50000 +0.63	17.90	17.25	17.25	251,654
06 Feb 17	16.87500 +0.52	17.10	16.38	16.75	317,723
02 Feb 17	16.35000 +0.00	16.35	16.35	16.35	151
01 Feb 17	16.35000 -0.52	16.35	16.35	16.35	10,000
31 Jan 17	16.87500 +0.13	17.05	16.63	16.88	32,470
30 Jan 17	16.75000 -0.33	16.75	16.59	16.75	66,310
27 Jan 17	17.07500 -0.07	17.08	17.08	17.08	10,000
26 Jan 17	17.14330 -0.11	17.35	17.14	17.14	77,391
25 Jan 17	17.25000 +0.25	17.63	16.90	17.00	180,208
24 Jan 17	16.99980 +0.50	17.00	16.20	16.50	53,522
23 Jan 17	16.50000 -0.35	16.90	16.50	16.88	99,680
20 Jan 17	16.85000 -0.02	16.85	16.85	16.85	1,638
19 Jan 17	16.87500 +0.38	17.50	16.00	16.75	115,738
18 Jan 17	16.50000 -0.13	16.63	16.35	16.50	32,555
17 Jan 17	16.62500 -0.13	16.74	16.25	16.74	382,987
16 Jan 17	16.75000 +1.45	17.00	16.34	16.34	147,225
13 Jan 17	15.30020 -0.20	15.30	15.15	15.30	38,039
12 Jan 17	15.50000 +1.15	15.85	14.75	14.75	187,303
11 Jan 17	14.35000 -0.27	14.35	14.35	14.35	5,500
10 Jan 17	14.62500 +0.00	14.90	14.35	14.63	100,291
09 Jan 17	14.62500 -0.63	14.86	14.50	14.86	80,266
06 Jan 17	15.25000 +0.25	15.65	14.86	15.13	136,900
05 Jan 17	15.00000 +0.63	15.00	14.59	14.75	66,807
04 Jan 17	14.37500 +1.13	14.44	12.80	13.25	273,467
03 Jan 17	13.25000 +0.00	13.50	13.00	13.25	221,115
30 Dec 16	13.25000 +0.75	13.30	12.94	12.94	55,981
29 Dec 16	12.50000 +0.13	12.88	12.13	12.50	23,873
28 Dec 16	12.37500 +0.38	12.60	12.09	12.38	40,000
22 Dec 16	12.00000 -0.25	12.00	11.88	12.00	19,540
21 Dec 16	12.25000 +0.50	12.30	12.00	12.00	102,000
20 Dec 16	11.75000 -1.00	12.40	11.62	12.40	88,636
19 Dec 16	12.75000 +0.00	13.12	12.25	12.75	147,983
16 Dec 16	12.75000 +0.50	12.90	12.75	12.75	122,500
15 Dec 16	12.25000 -0.63	12.50	12.06	12.50	267,584
14 Dec 16	12.87500 +0.24	13.10	12.50	12.50	234,374
13 Dec 16	12.63760 +0.39	12.64	12.64	12.64	40,000
12 Dec 16	12.25000 -0.25	12.40	12.00	12.40	99,629
09 Dec 16	12.50000 +0.00	12.80	12.05	12.50	63,347
08 Dec 16	12.50000 -0.25	12.90	12.15	12.75	126,411
07 Dec 16	12.75000 -0.25	13.00	12.13	13.00	235,727
06 Dec 16	13.00000 -0.63	13.06	12.50	13.06	253,344
05 Dec 16	13.62500 +0.04	13.77	13.00	13.63	300,591
02 Dec 16	13.58480 -0.04	13.58	13.58	13.58	4,424
01 Dec 16	13.62500 -0.13	13.90	13.00	13.75	22,877
30 Nov 16	13.75000 +0.59	14.03	13.16	13.50	149,842
29 Nov 16	13.16000 -0.34	13.16	13.16	13.16	6,000
28 Nov 16	13.50000 -0.10	13.60	13.15	13.50	36,380
25 Nov 16	13.59980 +0.10	13.60	13.60	13.60	39,706
24 Nov 16	13.50000 -0.63	13.70	13.00	13.70	37,309
23 Nov 16	14.12500 -0.25	14.56	13.75	14.38	28,532
22 Nov 16	14.37500 +0.50	14.56	13.32	13.88	200,975
21 Nov 16	13.87500 +0.00	14.15	13.25	13.88	162,338
18 Nov 16	13.87500 -0.88	15.10	12.50	14.75	518,539
17 Nov 16	14.75000 +0.13	14.75	14.40	14.63	53,783
16 Nov 16	14.62500 +0.13	14.68	14.34	14.63	106,348
15 Nov 16	14.50000 -0.25	14.90	14.41	14.90	63,988
14 Nov 16	14.75000 -1.38	15.75	14.31	15.75	370,076
11 Nov 16	16.12500 -0.25	16.41	15.85	16.38	178,956
10 Nov 16	16.37500 -1.00	17.65	16.16	17.38	128,471
09 Nov 16	17.37500 +0.03	18.72	17.27	17.75	234,380
08 Nov 16	17.34750 +0.35	17.40	17.35	17.35	30,000
04 Nov 16	17.00000 -0.30	17.00	17.00	17.00	29,612
03 Nov 16	17.30010 -0.20	17.30	17.00	17.30	48,458
02 Nov 16	17.50000 +0.50	17.88	17.20	17.20	76,680
01 Nov 16	17.00000 +0.09	17.35	16.36	17.00	288,566
31 Oct 16	16.90630 -0.09	16.91	16.34	16.91	341,210
28 Oct 16	17.00000 -0.75	17.50	16.50	17.50	181,524
27 Oct 16	17.75000 -0.25	17.90	17.50	17.90	180,930
26 Oct 16	18.00000 -0.88	18.80	18.00	18.75	384,378
25 Oct 16	18.87500 +0.38	19.00	18.88	18.88	12,068
24 Oct 16	18.50000 -0.13	18.80	17.80	18.75	157,520
21 Oct 16	18.62500 +0.25	18.98	17.80	18.50	191,070
20 Oct 16	18.37500 -0.13	18.87	17.75	18.50	161,072
19 Oct 16	18.50000 +1.00	18.74	16.68	17.50	574,395
18 Oct 16	17.50000 +1.13	18.00	16.09	16.75	336,811
17 Oct 16	16.37500 -1.13	18.50	16.00	18.38	951,264
14 Oct 16	17.50000 +0.25	18.02	17.18	17.18	147,830
13 Oct 16	17.25000 +0.75	17.41	16.79	16.79	321,965
12 Oct 16	16.50000 +1.25	16.85	15.40	15.40	496,220
11 Oct 16	15.25000 +0.00	15.32	14.72	15.25	145,644
10 Oct 16	15.25000 -0.50	15.94	15.02	15.75	188,819
07 Oct 16	15.75000 +0.70	15.98	14.82	15.00	397,025
06 Oct 16	15.05000 -1.45	16.25	15.05	16.25	458,229
05 Oct 16	16.50000 -0.75	16.80	15.10	16.80	577,389
04 Oct 16	17.25000 -0.25	18.90	17.00	17.50	398,840
03 Oct 16	17.50000 -0.01	17.90	17.40	17.50	69,753
30 Sep 16	17.51250 +0.01	18.00	17.51	17.51	274,535
29 Sep 16	17.50000 -0.25	17.90	17.02	17.75	46,317
28 Sep 16	17.75000 -0.25	17.94	17.50	17.94	80,453
27 Sep 16	18.00000 +0.00	18.50	17.71	18.00	101,963
26 Sep 16	18.00000 +0.00	18.30	17.88	18.00	115,568
23 Sep 16	18.00000 -0.75	18.50	17.71	18.50	245,450
22 Sep 16	18.75000 +1.25	19.45	17.25	17.38	538,048
21 Sep 16	17.50000 +0.50	17.50	17.00	17.00	277,572
20 Sep 16	17.00000 +0.13	17.16	17.00	17.00	77,220
19 Sep 16	16.87500 +0.67	17.40	16.60	16.60	129,386
16 Sep 16	16.20000 -0.05	16.20	16.20	16.20	85,000
15 Sep 16	16.25000 -0.01	16.50	16.20	16.50	107,279
14 Sep 16	16.26000 -0.61	16.26	16.26	16.26	31,967
13 Sep 16	16.87500 +0.13	16.91	16.10	16.63	580,413
12 Sep 16	16.75000 -0.50	17.12	16.50	17.12	166,740
09 Sep 16	17.25000 -1.00	18.05	16.75	18.05	286,276
08 Sep 16	18.25000 +0.00	18.50	18.20	18.25	129,928
07 Sep 16	18.25000 +1.25	19.00	17.50	17.50	376,269
06 Sep 16	17.00000 +0.25	17.43	16.65	16.75	346,550
05 Sep 16	16.75000 +0.25	16.80	16.34	16.50	54,022
02 Sep 16	16.50000 +0.50	16.75	15.65	16.00	184,865
01 Sep 16	16.00000 +0.25	16.50	15.35	15.75	119,219
31 Aug 16	15.75000 -0.50	16.75	15.55	16.25	422,718
30 Aug 16	16.25000 -0.88	16.84	15.83	16.84	512,319
26 Aug 16	17.12500 +0.75	17.50	15.50	16.38	547,894
25 Aug 16	16.37500 -1.00	17.00	15.62	17.00	501,255
24 Aug 16	17.37500 -0.63	17.70	17.00	17.70	119,375
23 Aug 16	18.00000 +0.25	18.50	17.80	17.80	374,601
22 Aug 16	17.75000 -2.00	19.85	17.71	19.75	428,542
19 Aug 16	19.75000 -0.25	20.20	19.75	20.00	77,249
18 Aug 16	20.00000 -0.25	20.20	19.75	20.20	315,438
17 Aug 16	20.25000 -0.25	20.85	20.00	20.50	62,305
16 Aug 16	20.50000 -0.25	21.90	19.75	21.75	658,164
15 Aug 16	20.75000 +0.00	21.50	20.63	20.75	224,376
12 Aug 16	20.75000 -0.13	21.25	20.69	20.88	128,890
11 Aug 16	20.87500 +0.13	21.30	20.20	21.00	425,329
10 Aug 16	20.75000 +1.75	22.50	19.50	19.50	442,402
09 Aug 16	19.00000 +0.00	19.15	18.65	19.00	195,396
08 Aug 16	19.00000 +0.13	19.16	18.83	18.83	119,086
05 Aug 16	18.87500 +0.00	19.25	17.48	18.88	223,384
04 Aug 16	18.87500 -0.13	19.07	18.19	19.00	92,246
03 Aug 16	19.00000 -0.25	19.25	19.00	19.25	230,793
02 Aug 16	19.25000 +0.38	20.10	18.90	18.90	448,484
01 Aug 16	18.87500 +2.38	19.50	17.00	17.00	607,564
29 Jul 16	16.50000 -0.60	17.20	16.15	16.63	274,983
28 Jul 16	17.10000 +0.60	18.08	17.10	17.10	188,755
27 Jul 16	16.50000 +0.85	16.90	15.80	15.80	225,664
26 Jul 16	15.65020 -0.10	15.65	15.65	15.65	24,122
25 Jul 16	15.75000 -0.13	16.20	15.47	15.88	73,750
22 Jul 16	15.87500 -0.13	16.42	15.63	16.00	133,194
21 Jul 16	16.00000 +0.00	16.41	15.25	15.88	157,343
20 Jul 16	16.00000 -1.00	17.28	15.78	17.00	271,503
19 Jul 16	17.00000 +0.00	17.40	16.60	17.00	605,497
18 Jul 16	17.00000 +0.00	17.50	16.90	17.00	135,915
15 Jul 16	17.00000 -0.13	17.50	16.81	17.13	116,170
14 Jul 16	17.12500 -1.13	17.75	16.83	17.75	264,615
13 Jul 16	18.25000 +1.00	18.50	16.84	17.25	308,814
12 Jul 16	17.25000 -0.13	17.25	16.94	17.25	100,839
11 Jul 16	17.37500 -0.25	18.00	17.00	17.63	315,640
08 Jul 16	17.62500 -0.13	18.00	17.10	17.75	709,482
07 Jul 16	17.75000 +0.50	19.85	17.13	17.63	1,396,680
06 Jul 16	17.25000 +3.25	17.56	14.50	14.50	1,401,997
05 Jul 16	14.00000 -0.50	14.39	13.64	14.39	142,479
04 Jul 16	14.50000 +0.50	15.00	13.70	14.00	559,033
01 Jul 16	14.00000 +1.00	14.64	12.98	12.98	871,520
30 Jun 16	13.00000 -0.50	13.50	12.09	13.50	182,113
29 Jun 16	13.50000 -0.63	14.30	13.50	14.00	306,719
28 Jun 16	14.12500 -0.50	14.91	13.76	14.63	256,776
27 Jun 16	14.62500 +1.13	15.30	12.90	13.25	1,158,674
24 Jun 16	13.50000 +2.13	14.50	12.00	12.00	979,948
23 Jun 16	11.37500 -0.13	11.70	11.13	11.50	36,482
22 Jun 16	11.50000 -0.05	11.55	11.19	11.55	44,657
21 Jun 16	11.55000 -0.22	11.55	11.55	11.55	18,320
20 Jun 16	11.77000 -0.23	11.77	11.77	11.77	67,183
17 Jun 16	12.00000 -0.25	12.38	11.88	12.25	172,857
16 Jun 16	12.25000 +0.48	12.65	12.00	12.00	729,164
15 Jun 16	11.77000 -0.15	11.77	11.68	11.77	123,824
14 Jun 16	11.92500 -0.20	12.35	11.93	12.13	222,648
13 Jun 16	12.12500 -0.13	12.39	11.85	12.00	308,434
10 Jun 16	12.25000 +0.13	12.50	12.11	12.13	203,077
09 Jun 16	12.12500 +0.25	12.20	11.65	11.88	172,155
08 Jun 16	11.87500 +0.88	12.70	10.90	11.00	982,297
07 Jun 16	11.00000 -0.13	11.48	10.88	11.00	355,996
06 Jun 16	11.12500 +0.18	11.75	10.77	11.13	302,664
03 Jun 16	10.95000 +1.15	10.95	9.59	9.88	534,501
02 Jun 16	9.79980 -0.11	9.80	9.75	9.80	129,156
01 Jun 16	9.90630 +0.41	9.91	9.36	9.50	424,477
31 May 16	9.50000 -0.82	10.35	9.00	10.13	248,851
27 May 16	10.32500 -0.55	10.73	10.32	10.73	136,305
26 May 16	10.87500 +0.63	11.25	10.28	10.28	216,422
25 May 16	10.25000 -0.38	10.41	9.81	10.41	285,969
24 May 16	10.62500 +0.13	10.90	9.77	10.50	229,101
23 May 16	10.50000 -0.75	10.70	10.50	10.70	182,623
20 May 16	11.25000 -0.25	11.97	11.08	11.50	136,670
19 May 16	11.50000 -0.38	12.00	11.10	11.88	7,409
18 May 16	11.87500 -0.44	12.09	11.75	12.09	146,689
17 May 16	12.32000 -0.01	12.32	12.09	12.32	9,246
16 May 16	12.33000 +0.08	12.33	12.33	12.33	21,761
13 May 16	12.25000 -0.88	12.90	12.00	12.90	164,148
12 May 16	13.12500 +0.38	13.50	12.50	12.75	719,641
11 May 16	12.75000 +1.88	13.41	10.86	10.88	832,854
10 May 16	10.87500 -0.13	11.22	10.59	11.00	289,390
09 May 16	11.00000 -0.13	11.42	10.84	11.13	154,848
06 May 16	11.12500 +0.25	11.15	10.73	10.88	131,301
05 May 16	10.87500 +0.13	11.25	10.59	10.75	70,261
04 May 16	10.75000 -0.38	11.20	10.50	11.13	74,093
03 May 16	11.12500 +0.88	12.45	10.44	10.44	1,517,046
29 Apr 16	10.25000 +1.38	10.45	8.88	8.88	391,925
28 Apr 16	8.87500 -0.13	9.01	8.50	9.00	88,940
27 Apr 16	9.00000 -0.13	9.40	8.90	9.13	114,989
26 Apr 16	9.12500 -0.50	9.40	9.00	9.40	432,283
25 Apr 16	9.62500 -0.13	9.90	9.34	9.75	181,670
22 Apr 16	9.75000 -0.38	10.30	9.75	10.13	249,384
21 Apr 16	10.12500 -0.12	10.15	9.63	10.13	154,655
20 Apr 16	10.24480 +0.49	10.24	10.24	10.24	9,761
19 Apr 16	9.75000 -0.38	10.18	9.28	10.13	517,903
18 Apr 16	10.12500 +0.75	10.57	9.85	9.85	148,020
15 Apr 16	9.37500 +1.00	9.74	8.68	8.68	798,166
14 Apr 16	8.37500 +0.25	8.78	8.00	8.63	1,478,427
13 Apr 16	8.12500 +0.13	8.25	7.75	8.00	194,586
12 Apr 16	8.00000 -0.25	8.30	7.90	8.25	120,006
11 Apr 16	8.25000 +0.00	8.91	8.07	8.25	55,000
08 Apr 16	8.25000 +0.00	9.00	8.08	8.25	359,512
07 Apr 16	8.25000 +0.38	8.41	7.85	7.88	174,785
06 Apr 16	7.87500 +0.50	8.00	7.20	7.38	108,933
05 Apr 16	7.37500 +0.13	7.50	7.00	7.25	106,166
04 Apr 16	7.24980 +0.85	7.25	7.00	7.00	302,409
01 Apr 16	6.40000 -0.35	6.40	6.40	6.40	2,874
31 Mar 16	6.75000 +0.41	7.00	6.25	6.63	195,628
30 Mar 16	6.34380 -0.28	6.34	6.34	6.34	1,500
29 Mar 16	6.62500 -0.38	6.80	6.38	6.80	153,000
24 Mar 16	7.00000 +0.01	7.20	7.00	7.00	48,000
23 Mar 16	6.98980 +0.24	7.10	6.99	6.99	181,928
22 Mar 16	6.75000 +0.00	6.99	6.52	6.75	90,159
21 Mar 16	6.75000 -0.25	7.10	6.50	7.00	200,731
18 Mar 16	7.00000 -0.25	7.20	6.75	7.20	580,970
17 Mar 16	7.25000 +0.43	7.30	6.90	7.25	134,500
16 Mar 16	6.82020 -0.30	6.82	6.75	6.82	81,000
15 Mar 16	7.12500 +0.13	7.20	7.00	7.00	34,167
14 Mar 16	7.00000 -0.13	7.15	6.75	7.15	184,000
11 Mar 16	7.12500 +0.00	7.40	6.76	7.13	169,463
10 Mar 16	7.12500 +0.00	7.40	6.75	7.13	473,750
09 Mar 16	7.12500 -0.38	7.40	7.00	7.40	79,658
08 Mar 16	7.50000 -0.13	7.68	7.25	7.63	105,881
07 Mar 16	7.62500 +0.63	7.68	7.00	7.00	864,266
04 Mar 16	7.00000 +0.50	7.15	6.80	6.80	158,547
03 Mar 16	6.50000 +0.00	6.65	6.35	6.50	147,753
02 Mar 16	6.50000 -0.13	6.65	6.00	6.63	130,655
01 Mar 16	6.62500 +0.07	6.70	6.26	6.50	324,349
29 Feb 16	6.55000 -0.20	6.55	6.55	6.55	1,781
26 Feb 16	6.74820 +0.12	6.75	6.55	6.63	241,041
25 Feb 16	6.62500 -0.63	7.03	6.26	7.03	206,272
24 Feb 16	7.25000 -0.13	7.70	7.06	7.25	553,941
22 Feb 16	7.37500 -0.03	7.41	6.88	7.38	398,796
19 Feb 16	7.40000 +0.28	8.00	7.40	7.40	661,389
18 Feb 16	7.12500 +0.00	7.48	6.75	7.13	117,503
17 Feb 16	7.12500 -0.24	7.30	6.80	7.13	340,210
16 Feb 16	7.36000 +0.24	7.36	7.36	7.36	8,000
15 Feb 16	7.12500 -0.45	7.50	6.59	7.50	519,615
12 Feb 16	7.57500 -0.05	7.57	7.51	7.57	51,858
11 Feb 16	7.62500 +0.63	7.84	7.00	7.00	390,508
10 Feb 16	7.00000 -0.25	7.00	6.75	7.00	126,447
09 Feb 16	7.25000 -0.13	7.70	7.04	7.38	100,000
08 Feb 16	7.37500 +0.14	7.49	7.09	7.09	331,818
05 Feb 16	7.23480 +0.61	7.89	7.23	7.23	374,973
04 Feb 16	6.62500 +0.22	6.74	6.39	6.39	140,000
03 Feb 16	6.40000 +0.15	6.40	6.40	6.40	77,929
02 Feb 16	6.25000 +0.13	6.35	6.06	6.13	5,407
01 Feb 16	6.12500 +0.22	6.35	5.84	6.13	201,974
29 Jan 16	5.90020 -0.30	5.90	5.77	5.90	70,000
28 Jan 16	6.20000 +0.20	6.20	5.77	6.13	100,039
27 Jan 16	6.00000 -0.25	6.00	5.75	6.00	259,717
26 Jan 16	6.25000 +0.75	6.41	5.67	5.67	472,038
25 Jan 16	5.50000 +0.25	5.50	5.10	5.25	305,750
22 Jan 16	5.25000 +0.13	5.45	5.25	5.25	255,965
21 Jan 16	5.12500 -0.51	5.64	5.11	5.50	57,384
20 Jan 16	5.64000 +0.29	5.64	5.64	5.64	27,643
19 Jan 16	5.35000 +0.10	5.35	5.35	5.35	200,000
18 Jan 16	5.25000 +0.00	5.35	5.01	5.25	80,696
15 Jan 16	5.25000 -0.88	6.00	5.00	6.00	1,187,362
14 Jan 16	6.12500 -1.00	6.88	6.10	6.88	467,510
13 Jan 16	7.12500 -0.14	7.50	7.00	7.25	820,768
12 Jan 16	7.26020 -0.74	8.43	7.26	8.13	722,694
11 Jan 16	8.00000 +0.88	8.25	7.25	7.25	690,486
08 Jan 16	7.12500 +0.38	7.50	6.60	6.75	337,874
07 Jan 16	6.75000 +0.50	7.75	6.15	6.25	509,945
04 Jan 16	6.25000 +0.50	6.25	6.00	6.00	250,000
31 Dec 15	5.75000 +0.13	5.75	5.75	5.75	50,000
29 Dec 15	5.62500 +0.00	5.75	5.50	5.75	156,082
24 Dec 15	5.62020 -0.25	5.62	5.62	5.62	7,859
22 Dec 15	5.87500 +0.00	6.05	5.62	5.88	7,272
17 Dec 15	5.87500 -0.13	6.20	5.62	5.88	25,928
16 Dec 15	6.00000 -0.38	6.05	6.00	6.05	65,517
15 Dec 15	6.37500 +0.75	6.60	5.95	5.95	235,986
14 Dec 15	5.62500 +0.13	5.75	5.35	5.50	200,544
11 Dec 15	5.50000 +0.15	5.75	5.35	5.35	162,206
10 Dec 15	5.34980 +0.22	5.35	5.35	5.35	1,797
09 Dec 15	5.12500 -1.43	5.95	4.60	5.95	1,028,263
08 Dec 15	6.55000 +0.00	6.55	6.55	6.55	2,305
07 Dec 15	6.55000 +0.60	6.60	6.55	6.55	7,505
04 Dec 15	5.95000 +0.00	5.95	5.95	5.95	55,000
02 Dec 15	5.95000 -0.05	5.95	5.95	5.95	25,000
01 Dec 15	6.00000 -0.39	6.00	6.00	6.00	21,496
30 Nov 15	6.38750 +0.00	6.39	6.39	6.39	1,056
27 Nov 15	6.39000 +0.17	6.39	6.39	6.39	78,154
26 Nov 15	6.22000 -0.08	6.22	6.22	6.22	29,679
25 Nov 15	6.29980 -0.08	6.30	6.30	6.30	20,000
24 Nov 15	6.37500 -0.13	6.40	6.00	6.38	12,486
20 Nov 15	6.50000 -0.25	6.69	6.00	6.69	167,956
19 Nov 15	6.75000 +1.13	7.00	5.72	5.72	492,057
18 Nov 15	5.62500 -0.13	5.74	5.50	5.74	80,781
17 Nov 15	5.75000 -0.75	6.00	5.51	6.00	64,691
16 Nov 15	6.50000 -0.50	7.00	6.50	7.00	63,250
13 Nov 15	7.00000 +0.25	7.00	7.00	7.00	32,429
12 Nov 15	6.75000 +0.00	7.00	6.63	6.75	89,900
11 Nov 15	6.75000 +0.00	7.00	6.63	6.75	25,240
10 Nov 15	6.75000 +0.00	7.00	6.62	6.75	49,107
09 Nov 15	6.75000 -0.38	7.00	6.61	7.00	105,570
06 Nov 15	7.12500 -0.75	7.91	7.00	7.88	292,419
05 Nov 15	7.87500 +0.00	7.95	7.63	7.88	39,258
03 Nov 15	7.87500 +0.00	8.10	7.63	7.88	48,322
02 Nov 15	7.87500 +0.00	7.95	7.57	7.75	427,351
30 Oct 15	7.87500 +0.00	8.02	7.83	7.83	107,306
29 Oct 15	7.87500 +0.38	8.15	7.74	7.74	590,438
28 Oct 15	7.50000 +1.38	8.40	6.20	6.20	1,452,670
27 Oct 15	6.12500 -0.12	6.25	5.75	6.13	490,689
23 Oct 15	6.24980 +0.00	6.25	6.25	6.25	31,905
22 Oct 15	6.25000 +0.13	6.25	6.25	6.25	3,168
20 Oct 15	6.12500 +0.00	6.25	5.76	6.13	52,356
19 Oct 15	6.12500 +0.00	6.25	5.75	6.13	71,584
16 Oct 15	6.12500 +0.00	6.25	5.75	6.13	82,159
15 Oct 15	6.12500 +0.38	6.25	6.00	6.00	139,600
14 Oct 15	5.75000 +0.25	5.85	5.50	5.75	58,018
13 Oct 15	5.50020 -0.40	5.50	5.50	5.50	15,000
12 Oct 15	5.89980 +0.15	5.90	5.90	5.90	6,200
09 Oct 15	5.75000 +0.75	5.93	5.00	5.00	134,338
08 Oct 15	5.00000 -0.37	5.00	5.00	5.00	53,620
07 Oct 15	5.37480 +0.37	5.37	5.00	5.37	12,552
06 Oct 15	5.00020 -0.50	5.00	5.00	5.00	91,148
05 Oct 15	5.50000 +0.25	5.65	5.25	5.50	29,133
02 Oct 15	5.25020 -0.25	5.25	5.25	5.25	7,500
01 Oct 15	5.50000 -0.13	5.67	5.25	5.63	36,236
30 Sep 15	5.62500 +0.12	5.77	5.50	5.75	109,513
29 Sep 15	5.50020 -0.25	5.50	5.50	5.50	56,492
28 Sep 15	5.75000 -0.04	5.79	5.50	5.75	24,193
25 Sep 15	5.79000 +0.29	5.80	5.79	5.79	6,745
24 Sep 15	5.50020 -0.25	5.50	5.50	5.50	5,000
22 Sep 15	5.75000 +0.25	5.80	5.50	5.75	71,792
21 Sep 15	5.50000 -0.30	5.50	5.50	5.50	5,006
17 Sep 15	5.79980 +0.05	5.80	5.80	5.80	760
15 Sep 15	5.75000 +0.00	5.80	5.50	5.75	13,624
14 Sep 15	5.75000 +0.00	5.75	5.50	5.75	36,400
10 Sep 15	5.75020 -0.12	5.75	5.75	5.75	53,394
09 Sep 15	5.87500 +0.05	5.90	5.75	5.88	65,000
04 Sep 15	5.82000 -0.30	5.82	5.75	5.82	123,629
03 Sep 15	6.12000 +0.00	6.12	6.12	6.12	25,000
28 Aug 15	6.12000 +0.12	6.12	6.12	6.12	12,386
27 Aug 15	6.00000 +0.25	6.13	5.75	6.00	21,554
26 Aug 15	5.75020 -0.25	5.75	5.75	5.75	12,000
25 Aug 15	6.00000 -0.25	6.30	6.00	6.30	173,595
24 Aug 15	6.25020 -0.19	6.25	6.25	6.25	10,406
21 Aug 15	6.43750 -0.19	6.44	6.25	6.44	22,190
20 Aug 15	6.62500 -0.38	6.70	6.00	6.70	54,768
19 Aug 15	7.00000 -0.15	7.10	6.75	7.00	39,053
12 Aug 15	7.14980 +0.34	7.15	7.15	7.15	25,175
07 Aug 15	6.81020 -0.11	6.81	6.76	6.81	35,605
05 Aug 15	6.92500 +0.17	6.93	6.75	6.93	168,900
04 Aug 15	6.75770 -0.04	6.76	6.75	6.76	35,000
03 Aug 15	6.80020 -0.20	6.80	6.76	6.80	9,985
31 Jul 15	7.00000 -0.26	7.00	7.00	7.00	25,000
30 Jul 15	7.26020 +0.00	7.26	7.26	7.26	2,837
29 Jul 15	7.26020 +0.00	7.26	7.26	7.26	15,616
28 Jul 15	7.26020 +0.00	7.26	7.26	7.26	300
27 Jul 15	7.26020 -0.05	7.26	7.26	7.26	10,700
24 Jul 15	7.31250 -0.19	7.31	7.25	7.31	120,554
21 Jul 15	7.50000 +0.13	7.75	7.38	7.38	454,957
20 Jul 15	7.37500 -0.75	8.00	7.26	8.00	546,328
17 Jul 15	8.12500 -0.14	9.00	8.00	8.63	227,041
16 Jul 15	8.26000 +0.00	8.26	8.25	8.26	21,907
15 Jul 15	8.26000 +0.26	8.26	8.26	8.26	1,816
10 Jul 15	8.00000 -0.50	8.00	8.00	8.00	100,000
09 Jul 15	8.50000 -0.25	8.50	8.50	8.50	8,429
08 Jul 15	8.75000 +0.20	8.75	8.75	8.75	12,257
07 Jul 15	8.55020 -0.25	8.55	8.55	8.55	19,922
06 Jul 15	8.80020 -0.49	8.80	8.80	8.80	18,000
03 Jul 15	9.29500 +0.01	9.30	9.30	9.30	1,270
01 Jul 15	9.28980 -0.01	9.29	9.29	9.29	40,000
29 Jun 15	9.29500 +0.38	9.30	9.30	9.30	75,039
26 Jun 15	8.91500 -0.21	8.91	8.91	8.91	9,372
25 Jun 15	9.12500 -0.02	9.30	8.91	9.13	35,429
24 Jun 15	9.15000 -0.23	9.75	9.15	9.38	346,067
23 Jun 15	9.37500 +0.25	9.50	9.10	9.25	150,000
22 Jun 15	9.12500 +0.37	9.20	8.75	9.00	408,715
19 Jun 15	8.75520 -0.19	8.76	8.76	8.76	1,754
18 Jun 15	8.94980 +0.00	8.95	8.94	8.95	20,800
17 Jun 15	8.95000 -0.03	8.95	8.95	8.95	2,212
16 Jun 15	8.97960 +0.18	8.98	8.75	8.98	269,297
15 Jun 15	8.80000 +0.30	8.80	8.80	8.80	23,466
12 Jun 15	8.50000 -0.47	8.50	8.50	8.50	58,602
09 Jun 15	8.97490 +0.00	8.97	8.76	8.97	25,197
08 Jun 15	8.97500 -0.01	8.98	8.76	8.98	21,968
05 Jun 15	8.99000 +0.23	8.99	8.99	8.99	3,281
03 Jun 15	8.75510 +0.24	8.76	8.76	8.76	2,380
02 Jun 15	8.51140 -0.49	8.51	8.51	8.51	87,000
01 Jun 15	9.00140 -0.07	9.00	9.00	9.00	1,580
29 May 15	9.07000 +0.09	9.07	9.00	9.07	114,608
28 May 15	8.97780 -0.21	8.98	8.98	8.98	12,675
27 May 15	9.19000 +0.06	9.19	9.19	9.19	20,065
26 May 15	9.12500 +0.02	9.20	9.00	9.13	2,887
22 May 15	9.10000 -0.27	9.10	9.03	9.10	54,524
21 May 15	9.37500 +0.18	9.67	9.34	9.34	18,645
20 May 15	9.20000 +0.05	9.20	9.20	9.20	200,000
19 May 15	9.15000 +0.39	9.15	9.15	9.15	21,792
18 May 15	8.76000 +0.01	8.76	8.76	8.76	200
15 May 15	8.75000 +0.05	8.75	8.63	8.63	149,250
14 May 15	8.70000 +0.07	8.75	8.70	8.70	13,956
13 May 15	8.62500 +0.45	8.74	8.50	8.50	37,150
12 May 15	8.17000 +0.17	8.17	8.17	8.17	5,000
11 May 15	8.00000 -0.37	8.00	8.00	8.00	45,051
08 May 15	8.37000 +0.00	8.37	8.37	8.37	275
07 May 15	8.37000 +0.00	8.37	8.25	8.37	41,445
30 Apr 15	8.37490 +0.00	8.37	8.25	8.37	14,579
29 Apr 15	8.37500 +0.00	8.39	8.25	8.38	4,100
28 Apr 15	8.37500 +0.01	8.38	8.31	8.38	42,080
27 Apr 15	8.36240 +0.00	8.36	8.36	8.36	50,000
24 Apr 15	8.36000 +0.00	8.36	8.36	8.36	1,042
23 Apr 15	8.36000 -0.02	8.36	8.30	8.36	57,541
22 Apr 15	8.37500 -0.02	8.50	8.25	8.25	63,232
21 Apr 15	8.40000 +0.15	8.40	8.40	8.40	23,660
20 Apr 15	8.25000 +0.00	8.40	8.00	8.25	7,585
17 Apr 15	8.25000 -0.52	8.87	8.04	8.75	54,496
16 Apr 15	8.77010 -0.23	8.77	8.75	8.77	75,115
15 Apr 15	9.00000 +0.00	9.10	8.77	9.00	32,690
14 Apr 15	9.00010 -0.12	9.00	9.00	9.00	63,280
10 Apr 15	9.12500 +0.02	9.25	9.00	9.00	91,646
09 Apr 15	9.10000 +0.10	9.10	9.10	9.10	253
07 Apr 15	9.00000 +0.00	9.25	8.75	9.00	7,187
02 Apr 15	9.00000 +0.19	9.10	8.51	8.88	62,412
31 Mar 15	8.81010 -0.31	8.81	8.77	8.81	40,085
30 Mar 15	9.12490 +0.38	9.12	9.10	9.12	80,000
27 Mar 15	8.74000 -0.01	8.74	8.74	8.74	45,800
26 Mar 15	8.75000 +0.25	8.75	8.57	8.63	41,431
25 Mar 15	8.50000 +0.00	8.65	8.35	8.50	40,616
24 Mar 15	8.50000 -0.25	8.69	8.12	8.69	155,955
23 Mar 15	8.75100 -0.02	8.75	8.75	8.75	59,990
20 Mar 15	8.77000 -0.35	8.77	8.75	8.77	80,250
19 Mar 15	9.12500 +0.36	9.13	8.75	9.13	105,153
18 Mar 15	8.76000 -0.39	8.76	8.76	8.76	16,844
17 Mar 15	9.15000 +0.05	9.15	9.15	9.15	50,000
16 Mar 15	9.10000 -0.02	9.10	8.76	9.10	12,039
13 Mar 15	9.12500 +0.00	9.20	8.80	9.13	60,739
12 Mar 15	9.12500 +0.00	9.25	8.76	9.13	119,253
11 Mar 15	9.12500 +0.13	9.50	8.50	9.13	358,317
10 Mar 15	9.00000 -0.38	9.25	8.50	9.25	41,083
09 Mar 15	9.37500 -0.38	9.45	9.29	9.45	95,169
06 Mar 15	9.75000 -0.23	9.75	9.75	9.75	20,700
05 Mar 15	9.97500 -0.02	9.98	8.94	9.98	8,831
04 Mar 15	10.00000 +0.00	10.00	10.00	10.00	125,000
02 Mar 15	10.00000 +0.15	10.00	9.88	10.00	23,594
27 Feb 15	9.85000 -0.10	9.85	9.85	9.85	9,562
26 Feb 15	9.95000 -0.05	9.95	9.90	9.95	40,359
25 Feb 15	10.00000 +0.00	10.10	9.93	10.00	32,525
24 Feb 15	10.00000 +0.00	10.11	9.93	10.00	39,552
23 Feb 15	10.00000 +0.00	10.25	9.90	10.00	288,861
20 Feb 15	10.00000 +0.00	10.13	9.90	10.00	66,500
19 Feb 15	10.00000 +0.00	10.23	9.85	10.00	167,979
18 Feb 15	10.00000 +0.00	10.13	9.76	10.00	75,600
17 Feb 15	10.00000 +0.00	10.25	9.76	10.00	575,117
16 Feb 15	10.00000 +0.00	10.24	9.81	10.00	157,404
13 Feb 15	10.00000 +0.13	10.20	9.50	9.88	549,735
12 Feb 15	9.87500 -0.25	10.00	9.76	10.00	128,356
11 Feb 15	10.12500 -0.13	10.40	10.01	10.25	103,488
10 Feb 15	10.25000 +0.00	10.44	10.01	10.25	68,000
09 Feb 15	10.25000 -0.75	10.50	9.80	10.50	487,486
06 Feb 15	11.00000 -0.70	11.20	11.00	11.20	35,982
05 Feb 15	11.70000 -0.05	11.70	11.70	11.70	8,693
04 Feb 15	11.75000 -0.01	11.80	11.75	11.75	31,200
03 Feb 15	11.75750 -0.34	11.98	11.76	11.98	86,025
02 Feb 15	12.10000 -0.02	12.13	12.10	12.10	51,835
29 Jan 15	12.12500 -0.38	12.38	12.11	12.38	20,112
28 Jan 15	12.50000 +0.38	12.50	12.40	12.40	32,460
26 Jan 15	12.12500 +0.00	12.45	11.98	12.13	82,554
23 Jan 15	12.12500 +0.50	12.31	11.86	11.86	281,136
22 Jan 15	11.62500 -0.75	12.05	11.50	12.05	152,549
21 Jan 15	12.37500 +0.50	12.99	12.05	12.05	98,818
20 Jan 15	11.87500 +0.63	12.24	10.75	11.25	53,344
19 Jan 15	11.25000 +0.25	11.55	11.24	11.24	21,066
16 Jan 15	11.00000 +0.25	11.00	11.00	11.00	12,943
15 Jan 15	10.75000 +0.24	10.90	10.25	10.63	186,504
14 Jan 15	10.51000 -0.05	10.51	10.25	10.51	7,651
13 Jan 15	10.56000 +0.04	10.56	10.56	10.56	10,000
09 Jan 15	10.52000 -0.38	10.52	10.50	10.52	31,500
08 Jan 15	10.90000 +0.15	10.90	10.90	10.90	349
07 Jan 15	10.75000 +0.38	10.99	10.55	10.63	34,462
06 Jan 15	10.37500 +0.00	10.52	10.04	10.38	118,014
05 Jan 15	10.37500 +0.00	10.60	10.07	10.38	75,000
02 Jan 15	10.37500 +0.00	10.60	10.11	10.38	19,818
31 Dec 14	10.37500 +0.00	10.62	10.07	10.38	41,594
30 Dec 14	10.37500 +0.13	10.38	10.00	10.25	22,349
29 Dec 14	10.25000 +0.00	10.35	10.00	10.25	40,870
23 Dec 14	10.25000 -0.38	10.38	10.25	10.38	51,364
22 Dec 14	10.62500 +0.00	10.70	10.28	10.63	8,937
19 Dec 14	10.62500 +0.00	10.74	10.27	10.50	40,048
18 Dec 14	10.62500 -0.15	10.80	10.26	10.80	81,049
17 Dec 14	10.78000 -0.42	10.78	10.78	10.78	7,900
16 Dec 14	11.20000 +0.07	11.20	11.20	11.20	5,000
15 Dec 14	11.12500 +0.34	11.24	10.75	11.13	42,000
12 Dec 14	10.78750 -0.21	10.79	10.79	10.79	2,500
10 Dec 14	11.00000 +0.20	11.10	10.55	11.00	11,000
09 Dec 14	10.80000 +0.10	10.80	10.50	10.75	198,393
08 Dec 14	10.70000 +0.20	10.70	9.17	10.50	124,480
05 Dec 14	10.50000 +0.00	10.50	10.50	10.50	3,411
03 Dec 14	10.50000 -0.63	10.50	10.50	10.50	63,096
01 Dec 14	11.12500 -0.38	11.31	10.80	11.31	50,982
28 Nov 14	11.50260 +0.00	11.50	11.50	11.50	31,301
27 Nov 14	11.50000 -0.25	11.50	11.50	11.50	26,130
26 Nov 14	11.75000 +0.18	11.79	11.50	11.75	44,530
25 Nov 14	11.57500 -0.18	11.57	11.51	11.57	17,232
24 Nov 14	11.75000 -0.07	11.75	11.57	11.75	12,075
21 Nov 14	11.82500 -0.30	11.82	11.82	11.82	7,054
19 Nov 14	12.12500 +0.57	12.20	11.82	12.00	29,187
18 Nov 14	11.55000 -0.20	11.55	11.55	11.55	53,897
17 Nov 14	11.75000 -0.18	11.80	11.55	11.80	28,900
14 Nov 14	11.92500 -0.02	11.93	11.80	11.93	99,107
13 Nov 14	11.95000 -0.18	11.95	11.80	11.95	26,720
12 Nov 14	12.12500 +1.53	12.25	11.25	11.25	282,168
10 Nov 14	10.59250 +0.22	10.59	10.59	10.59	40,067
07 Nov 14	10.37500 +0.00	10.50	10.07	10.38	103,000
06 Nov 14	10.37500 +0.00	10.59	10.01	10.38	15,766
05 Nov 14	10.37500 +0.07	10.63	10.25	10.50	151,620
04 Nov 14	10.30000 -0.20	10.30	10.25	10.30	126,014
31 Oct 14	10.50000 -0.75	11.00	10.50	11.00	186,955
30 Oct 14	11.25000 +0.06	11.30	11.13	11.13	61,113
29 Oct 14	11.18500 +0.06	11.19	11.19	11.19	1,771
27 Oct 14	11.12500 +0.00	11.21	10.76	11.13	57,917
23 Oct 14	11.12500 +0.57	11.24	10.56	11.00	21,014
22 Oct 14	10.55000 +0.05	10.55	10.55	10.55	12,049
21 Oct 14	10.50000 -0.02	10.50	10.50	10.50	22,808
20 Oct 14	10.51500 -0.48	10.52	10.52	10.52	20,000
17 Oct 14	11.00000 +0.13	11.30	10.51	11.00	112,444
16 Oct 14	10.87500 +0.13	10.88	10.71	10.75	52,781
15 Oct 14	10.75000 -0.63	11.80	10.51	11.50	180,278
14 Oct 14	11.37500 +0.00	11.48	11.25	11.38	3,981
13 Oct 14	11.37500 +0.00	11.48	11.25	11.38	85,202
10 Oct 14	11.37500 -0.63	11.51	11.25	11.51	136,527
09 Oct 14	12.00000 +0.75	12.00	11.25	11.25	118,754
08 Oct 14	11.25000 +0.13	11.25	11.01	11.25	20,314
07 Oct 14	11.12500 +0.38	11.13	10.99	11.00	169,097
06 Oct 14	10.75000 -0.77	11.55	10.25	11.25	271,259
03 Oct 14	11.51500 -0.23	11.52	11.50	11.52	27,340
02 Oct 14	11.75000 +0.24	11.75	11.25	11.75	337,675
01 Oct 14	11.51000 -0.49	11.51	11.50	11.51	120,000
30 Sep 14	12.00000 -0.25	12.45	11.60	12.25	14,673
29 Sep 14	12.25000 -0.50	12.90	12.00	12.63	63,740
26 Sep 14	12.75000 +0.00	12.90	12.50	12.75	7,340
25 Sep 14	12.75000 -0.02	13.30	12.50	13.00	216,518
23 Sep 14	12.77500 -0.23	12.77	12.77	12.77	7,000
22 Sep 14	13.00000 +0.13	13.20	12.50	12.88	185,170
19 Sep 14	12.87500 -0.93	13.13	12.50	13.00	135,852
17 Sep 14	13.80000 +0.39	13.85	13.80	13.80	33,320
16 Sep 14	13.41500 -0.23	13.41	13.41	13.41	2,500
15 Sep 14	13.65000 -0.10	13.65	13.65	13.65	17,810
12 Sep 14	13.75000 +0.00	13.90	13.51	13.75	35,200
11 Sep 14	13.75000 -0.35	14.00	13.65	14.00	137,448
10 Sep 14	14.10000 +0.09	14.10	14.10	14.10	2,500
09 Sep 14	14.01000 -0.49	14.01	14.01	14.01	7,401
08 Sep 14	14.50000 -1.00	15.00	14.50	15.00	64,236
05 Sep 14	15.50000 +0.00	15.59	15.00	15.50	272,033
04 Sep 14	15.50000 +0.00	15.75	15.06	15.50	41,409
03 Sep 14	15.50000 +0.45	15.75	15.05	15.50	63,522
02 Sep 14	15.05000 +0.13	15.05	14.93	15.00	22,000
01 Sep 14	14.92500 +0.02	14.93	14.93	14.93	15,402
29 Aug 14	14.90500 -0.22	14.90	14.88	14.90	35,140
28 Aug 14	15.12500 +0.07	15.13	15.05	15.13	138,969
26 Aug 14	15.05000 -0.18	15.05	15.00	15.05	52,471
22 Aug 14	15.22500 +0.10	15.23	15.23	15.23	30,000
21 Aug 14	15.12500 +0.13	15.25	15.00	15.13	146,484
20 Aug 14	15.00000 -1.00	15.19	15.00	15.19	71,208
19 Aug 14	16.00000 -0.95	17.49	16.00	17.13	326,048
18 Aug 14	16.95000 +1.45	16.95	15.96	15.96	471,913
15 Aug 14	15.50000 +0.00	15.71	15.25	15.50	130,007
14 Aug 14	15.50000 +1.00	15.69	14.75	14.75	120,942
13 Aug 14	14.50000 +0.49	14.50	14.02	14.25	11,570
12 Aug 14	14.00750 -0.24	14.01	14.01	14.01	5,000
11 Aug 14	14.25000 +0.25	14.36	13.80	14.13	54,523
08 Aug 14	14.00000 +0.13	14.00	13.76	13.88	474,178
07 Aug 14	13.87500 +0.13	14.00	13.50	13.75	150,660
06 Aug 14	13.75000 +0.25	13.88	13.50	13.88	251,445
05 Aug 14	13.50000 -0.38	13.90	13.50	13.88	83,582
04 Aug 14	13.87500 +0.88	14.00	13.26	13.26	156,543
01 Aug 14	13.00000 -0.13	13.45	13.00	13.13	145,134
31 Jul 14	13.12500 -0.63	13.55	12.75	13.55	453,863
30 Jul 14	13.75000 -0.35	13.95	13.04	13.95	625,306
29 Jul 14	14.10000 -0.27	14.10	14.10	14.10	7,500
28 Jul 14	14.37500 -0.75	14.60	14.00	14.60	563,661
25 Jul 14	15.12500 -0.63	15.50	15.00	15.50	151,962
24 Jul 14	15.75250 -0.37	15.75	15.75	15.75	23,602
23 Jul 14	16.12500 -0.13	16.20	15.75	16.20	118,254
22 Jul 14	16.25000 +0.00	16.32	15.75	16.25	75,665
21 Jul 14	16.25000 +0.38	16.32	16.00	16.00	109,287
18 Jul 14	15.87500 -0.25	17.00	15.74	16.13	125,000
17 Jul 14	16.12500 -1.00	16.63	15.75	16.63	151,384
16 Jul 14	17.12500 +1.10	17.75	16.73	16.73	1,522,609
15 Jul 14	16.02000 -0.23	16.02	15.95	16.02	53,021
14 Jul 14	16.25000 -0.13	16.40	15.01	16.13	501,516
11 Jul 14	16.37500 -0.25	16.69	16.00	16.63	113,205
10 Jul 14	16.62500 +0.25	16.69	16.25	16.38	232,335
09 Jul 14	16.37500 -0.25	16.50	15.75	16.50	41,125
08 Jul 14	16.62500 +0.60	16.81	16.00	16.50	362,444
07 Jul 14	16.02000 +0.90	16.02	15.26	15.63	236,330
04 Jul 14	15.12500 +0.25	15.35	14.77	14.88	15,515
03 Jul 14	14.87500 -0.06	14.99	14.76	14.88	30,417
02 Jul 14	14.93620 +0.06	14.95	14.94	14.94	8,866
01 Jul 14	14.87500 +0.00	15.00	14.75	14.88	22,333
30 Jun 14	14.87500 -0.25	15.11	14.63	15.11	114,234
27 Jun 14	15.12500 -0.13	15.25	14.52	15.25	138,616
26 Jun 14	15.25000 -0.25	15.25	15.25	15.25	72,157
25 Jun 14	15.50000 +0.00	15.55	15.01	15.38	148,159
24 Jun 14	15.50000 +0.50	16.09	14.76	15.00	250,227
23 Jun 14	15.00000 +0.75	15.20	14.30	14.63	72,500
20 Jun 14	14.25100 +0.00	14.25	14.25	14.25	93,374
19 Jun 14	14.25100 -0.37	14.25	14.20	14.25	169,000
18 Jun 14	14.62500 +1.25	15.00	13.11	13.38	186,991
17 Jun 14	13.37500 +0.38	13.64	12.70	13.00	302,835
16 Jun 14	13.00000 +0.00	13.25	12.50	13.00	100,012
13 Jun 14	13.00000 -0.40	13.35	12.55	13.25	163,736
12 Jun 14	13.40000 +0.02	13.52	13.40	13.40	46,933
11 Jun 14	13.37500 +1.57	13.50	12.35	12.38	226,578
10 Jun 14	11.80000 -0.45	11.80	11.80	11.80	7,675
09 Jun 14	12.25000 +0.30	12.60	11.76	12.38	78,451
06 Jun 14	11.95000 -0.15	11.95	11.76	11.95	75,308
05 Jun 14	12.10000 -0.27	12.10	12.10	12.10	4,100
04 Jun 14	12.37500 +0.25	12.38	12.35	12.35	40,000
03 Jun 14	12.12500 -0.38	12.25	11.90	12.25	129,672
02 Jun 14	12.50000 +0.94	12.98	12.00	12.38	136,251
29 May 14	11.55500 -0.74	11.56	11.56	11.56	3,000
28 May 14	12.30000 +0.30	12.30	12.30	12.30	4,837
27 May 14	12.00000 +0.49	12.40	11.48	11.88	10,424
21 May 14	11.51000 -0.38	11.51	11.51	11.51	10,000
20 May 14	11.88750 +0.26	11.99	11.89	11.89	12,153
19 May 14	11.62500 +0.49	11.88	11.13	11.50	33,444
16 May 14	11.13330 -0.37	11.13	11.13	11.13	50,000
15 May 14	11.50000 +0.00	11.88	11.25	11.50	106,749
13 May 14	11.50000 +0.00	11.85	11.25	11.50	34,824
12 May 14	11.50000 +0.30	12.00	11.20	11.75	218,479
09 May 14	11.20000 -0.55	11.20	11.20	11.20	1,842
08 May 14	11.75000 -0.73	12.02	11.00	12.02	311,581
07 May 14	12.48000 -0.15	13.10	12.48	12.88	7,183
02 May 14	12.62500 +0.55	13.00	12.25	12.25	84,816
01 May 14	12.08000 +0.20	12.25	12.08	12.08	144,259
30 Apr 14	11.87500 +0.25	12.00	11.75	11.75	56,117
29 Apr 14	11.62500 -0.13	11.98	11.25	11.50	28,187
28 Apr 14	11.75000 +0.88	11.90	11.75	11.75	266,800
25 Apr 14	10.87500 -0.25	10.88	10.80	10.88	47,036
24 Apr 14	11.12500 +0.50	11.25	10.75	10.75	59,921
23 Apr 14	10.62500 -0.63	11.20	10.50	11.20	180,747
22 Apr 14	11.25000 -1.25	12.50	11.00	12.38	358,832
17 Apr 14	12.50000 -0.25	12.63	12.50	12.63	146,760
16 Apr 14	12.75000 -0.25	12.77	12.50	12.77	129,695
15 Apr 14	13.00000 -0.05	13.00	13.00	13.00	51,954
14 Apr 14	13.05000 -0.19	13.05	13.05	13.05	10,000
10 Apr 14	13.24250 +0.24	13.24	12.82	13.00	71,667
09 Apr 14	13.00000 +0.25	13.10	12.75	12.88	130,003
08 Apr 14	12.75000 -0.10	12.75	12.75	12.75	4,124
07 Apr 14	12.85000 +0.34	12.85	12.75	12.85	15,816
04 Apr 14	12.51000 -0.11	12.51	12.50	12.51	63,716
03 Apr 14	12.62500 +0.13	12.68	12.25	12.50	43,060
02 Apr 14	12.50000 +0.50	12.60	12.25	12.25	90,599
01 Apr 14	12.00000 -0.88	13.00	11.70	12.88	259,722
31 Mar 14	12.87500 -0.18	13.39	12.75	13.38	112,543
28 Mar 14	13.05000 -0.45	13.05	13.00	13.05	15,600
27 Mar 14	13.50000 -0.63	14.00	13.25	14.00	111,962
26 Mar 14	14.12500 -0.75	14.57	13.50	14.57	382,630
25 Mar 14	14.87500 -0.18	15.13	14.88	15.13	33,385
24 Mar 14	15.05000 -0.07	15.05	14.65	15.05	80,671
21 Mar 14	15.12500 +0.06	15.15	15.00	15.13	110,000
20 Mar 14	15.07000 -0.06	15.07	15.06	15.07	93,240
19 Mar 14	15.12500 -0.13	15.23	15.13	15.23	43,000
18 Mar 14	15.25000 +0.15	15.47	15.00	15.13	142,300
17 Mar 14	15.10000 +0.23	15.10	14.75	14.88	221,001
14 Mar 14	14.87500 -0.38	15.27	14.27	15.13	446,142
13 Mar 14	15.25000 -0.25	16.40	14.65	15.75	300,288
12 Mar 14	15.50000 +1.00	16.00	14.50	14.50	445,349
11 Mar 14	14.50000 -0.75	15.07	14.50	15.07	138,197
10 Mar 14	15.25000 +0.00	15.40	14.75	15.25	45,412
07 Mar 14	15.25000 -0.27	15.80	15.00	15.75	54,853
06 Mar 14	15.51500 -0.23	15.52	15.25	15.52	48,334
05 Mar 14	15.75000 -0.50	16.10	15.50	16.10	40,883
04 Mar 14	16.25000 -0.38	16.88	16.10	16.63	75,811
03 Mar 14	16.62500 +0.75	17.00	15.54	15.88	324,502
28 Feb 14	15.87500 -0.13	16.15	15.54	16.00	22,049
27 Feb 14	16.00000 -0.65	16.62	15.80	16.62	325,339
26 Feb 14	16.65000 -0.35	17.96	16.65	17.00	446,239
25 Feb 14	17.00000 +1.25	17.25	16.50	16.50	581,293
24 Feb 14	15.75000 +0.88	16.20	14.95	15.00	350,511
21 Feb 14	14.87500 +0.25	15.40	14.50	14.63	261,472
20 Feb 14	14.62500 -0.25	14.96	14.45	14.88	150,959
19 Feb 14	14.87500 +0.50	15.00	14.41	14.50	246,390
18 Feb 14	14.37500 -0.13	14.70	14.25	14.50	157,668
17 Feb 14	14.50000 -0.13	14.73	14.30	14.50	252,003
14 Feb 14	14.62500 +1.25	14.93	13.72	13.75	1,596,689
13 Feb 14	13.37500 +0.63	13.68	12.96	12.96	337,131
12 Feb 14	12.75000 +0.13	13.00	12.63	12.75	473,632
11 Feb 14	12.62500 -0.07	13.00	12.25	12.38	427,724
10 Feb 14	12.70000 +0.20	12.70	12.70	12.70	20,000
07 Feb 14	12.50000 +0.00	12.85	12.05	12.50	45,659
06 Feb 14	12.50000 +0.38	13.40	12.00	12.13	600,994
05 Feb 14	12.12500 +0.51	12.25	11.75	11.75	116,728
04 Feb 14	11.62000 -0.13	11.62	11.62	11.62	30,000
03 Feb 14	11.75000 +0.00	12.00	11.50	11.75	56,985
31 Jan 14	11.75000 +0.38	11.75	11.40	11.40	360,000
30 Jan 14	11.37500 +0.10	11.40	11.27	11.40	150,981
29 Jan 14	11.27500 -0.10	11.27	11.10	11.27	92,200
28 Jan 14	11.37500 +0.00	11.49	11.15	11.38	11,985
27 Jan 14	11.37500 +0.25	11.40	11.00	11.13	280,798
24 Jan 14	11.12500 +0.00	11.25	11.00	11.13	149,277
23 Jan 14	11.12500 +0.13	11.25	11.00	11.00	160,000
22 Jan 14	11.00000 -0.13	11.00	10.82	11.00	57,115
21 Jan 14	11.12500 +0.32	11.15	10.80	11.13	17,000
20 Jan 14	10.80000 -0.32	10.80	10.80	10.80	5,600
17 Jan 14	11.12500 -0.13	11.20	10.55	11.20	54,444
16 Jan 14	11.25000 -0.38	11.50	11.00	11.50	190,285
15 Jan 14	11.62500 +0.13	12.00	11.50	11.88	510,033
14 Jan 14	11.50000 +1.48	11.65	10.25	10.25	1,058,437
13 Jan 14	10.02500 -0.23	10.02	10.00	10.02	54,967
10 Jan 14	10.25000 +0.00	10.25	10.00	10.25	102,000
09 Jan 14	10.25000 +0.13	10.35	10.00	10.13	415,804
08 Jan 14	10.12500 +0.00	10.19	10.00	10.13	72,697
07 Jan 14	10.12500 +0.13	10.18	10.02	10.02	32,117
06 Jan 14	10.00000 +0.13	10.10	9.75	9.88	47,840
03 Jan 14	9.87500 -0.02	10.00	9.77	9.88	102,250
02 Jan 14	9.89500 +0.15	9.90	9.90	9.90	63,964
31 Dec 13	9.75000 +0.00	9.75	9.65	9.75	32,298
30 Dec 13	9.75000 -0.25	9.75	9.75	9.75	25,000
24 Dec 13	10.00000 +0.13	10.20	9.75	10.13	11,614
23 Dec 13	9.87500 -0.43	10.45	9.75	10.38	88,478
20 Dec 13	10.30000 +0.05	10.30	9.75	10.13	437,259
19 Dec 13	10.25000 -0.25	10.52	10.25	10.52	198,711
18 Dec 13	10.50000 -0.10	10.60	10.25	10.60	118,834
17 Dec 13	10.60000 +0.00	10.60	10.50	10.60	115,000
16 Dec 13	10.60000 -0.15	10.60	10.60	10.60	36,930
13 Dec 13	10.75000 +0.00	10.84	10.55	10.75	67,029
12 Dec 13	10.75000 -0.13	10.75	10.60	10.75	438,803
11 Dec 13	10.87500 +0.00	10.94	10.87	10.88	11,430
10 Dec 13	10.87500 +0.38	11.79	10.75	11.00	488,310
09 Dec 13	10.50000 -0.25	10.70	10.25	10.70	83,619
06 Dec 13	10.75000 +0.55	10.75	10.05	10.13	604,165
05 Dec 13	10.20000 +0.30	10.20	10.20	10.20	1,205
04 Dec 13	9.90000 -0.03	9.90	9.90	9.90	32,323
03 Dec 13	9.92500 +0.05	9.93	9.80	9.88	174,455
02 Dec 13	9.87500 +0.00	9.94	9.82	9.88	168,920
29 Nov 13	9.87500 -0.25	10.25	9.75	10.13	435,488
28 Nov 13	10.12500 +0.38	10.19	9.70	10.00	184,944
27 Nov 13	9.75000 -0.45	10.20	9.55	10.20	724,668
26 Nov 13	10.20000 -0.05	10.20	10.20	10.20	30,000
25 Nov 13	10.25000 +0.00	10.25	10.00	10.25	222,207
22 Nov 13	10.25000 +0.13	10.35	10.05	10.25	111,961
21 Nov 13	10.12500 -0.43	10.50	10.10	10.50	96,421
20 Nov 13	10.55000 -0.45	10.55	10.47	10.55	126,074
19 Nov 13	11.00000 -0.13	11.00	11.00	11.00	38,673
18 Nov 13	11.12500 -0.07	11.15	11.02	11.15	22,212
15 Nov 13	11.20000 -0.05	11.20	11.13	11.20	55,170
14 Nov 13	11.25000 -0.50	11.25	11.11	11.25	70,465
13 Nov 13	11.75000 +0.63	12.00	11.50	11.50	221,522
12 Nov 13	11.12500 +0.00	11.23	11.10	11.13	104,438
11 Nov 13	11.12500 +0.25	11.25	10.85	10.88	221,000
08 Nov 13	10.87500 +0.00	11.25	10.69	10.88	16,822
07 Nov 13	10.87500 -0.27	11.26	10.65	10.88	58,035
06 Nov 13	11.15000 +0.15	11.15	11.15	11.15	8,923
05 Nov 13	11.00000 -0.25	11.00	11.00	11.00	22,676
04 Nov 13	11.25000 -0.10	11.30	11.00	11.25	34,588
01 Nov 13	11.35000 -0.02	11.35	11.35	11.35	6,321
31 Oct 13	11.37500 +0.13	11.38	11.38	11.38	1,592
30 Oct 13	11.25000 -0.25	11.40	11.25	11.40	21,081
29 Oct 13	11.50000 -0.25	11.75	11.25	11.63	202,742
28 Oct 13	11.75000 -0.25	12.25	11.50	12.00	164,024
25 Oct 13	12.00000 +0.38	12.10	11.75	11.75	42,570
24 Oct 13	11.62500 +0.00	11.75	11.59	11.63	119,417
23 Oct 13	11.62500 +0.13	11.90	11.47	11.75	424,678
22 Oct 13	11.50000 +0.00	11.85	11.50	11.75	216,079
21 Oct 13	11.50000 -0.25	11.50	11.50	11.50	3,500
18 Oct 13	11.75000 -0.25	12.00	11.75	11.88	61,436
17 Oct 13	12.00000 -0.50	12.60	12.00	12.50	254,000
16 Oct 13	12.50000 -0.13	12.65	12.50	12.63	147,621
15 Oct 13	12.62500 -0.13	13.00	12.50	12.63	205,519
14 Oct 13	12.75000 -0.25	12.95	12.50	12.95	178,286
11 Oct 13	13.00000 -0.13	13.00	12.75	13.00	160,772
10 Oct 13	13.12500 +0.27	13.63	12.50	12.88	388,378
08 Oct 13	12.85000 -0.32	12.85	12.85	12.85	29,000
07 Oct 13	13.17500 +0.18	13.25	13.18	13.18	57,219
04 Oct 13	13.00000 +0.15	13.00	12.50	12.63	223,326
03 Oct 13	12.85000 +0.10	12.85	12.85	12.85	51,253
02 Oct 13	12.75000 -0.27	12.85	12.50	12.85	42,460
01 Oct 13	13.02500 -0.35	13.02	13.02	13.02	675
30 Sep 13	13.37500 +0.50	13.52	13.09	13.09	73,644
27 Sep 13	12.87500 -0.75	13.75	12.82	13.63	248,913
26 Sep 13	13.62500 -0.50	13.84	13.63	13.84	261,954
25 Sep 13	14.12500 +0.00	14.20	13.75	14.13	116,781
24 Sep 13	14.12500 -0.50	14.35	13.75	14.35	192,345
23 Sep 13	14.62500 -0.46	15.00	14.25	15.00	146,692
20 Sep 13	15.08670 -0.29	15.09	14.62	15.09	32,090
19 Sep 13	15.37500 +0.63	16.63	14.90	14.90	310,047
18 Sep 13	14.75000 -0.38	14.75	14.50	14.75	116,316
17 Sep 13	15.12500 +0.63	15.81	14.70	14.70	257,146
16 Sep 13	14.50000 +0.63	14.70	13.97	13.97	150,000
13 Sep 13	13.87500 -0.88	14.50	12.75	14.50	655,633
12 Sep 13	14.75000 -0.75	15.30	14.20	15.00	205,040
11 Sep 13	15.50000 -1.88	18.00	15.50	17.63	624,777
10 Sep 13	17.37500 +6.50	19.20	12.50	12.50	3,240,308
09 Sep 13	10.87500 -0.13	11.13	10.63	11.00	100,000
06 Sep 13	11.00000 -0.47	11.22	10.94	11.22	49,692
05 Sep 13	11.47000 -0.28	11.47	11.00	11.47	11,024
04 Sep 13	11.75000 +0.25	12.00	11.50	12.00	63,280
03 Sep 13	11.50000 -0.88	11.50	11.50	11.50	103,834
02 Sep 13	12.37500 +0.00	12.40	12.05	12.38	59,351
30 Aug 13	12.37500 -0.13	12.40	12.05	12.40	37,233
29 Aug 13	12.50000 -0.50	13.10	12.10	12.88	175,229
28 Aug 13	13.00000 -0.13	13.50	13.00	13.13	257,352
27 Aug 13	13.12500 +1.38	14.41	12.10	12.10	445,424
23 Aug 13	11.75000 +0.00	11.90	11.50	11.75	98,661
22 Aug 13	11.75000 -0.25	12.30	11.00	12.00	280,729
21 Aug 13	12.00000 -0.38	12.00	12.00	12.00	20,000
20 Aug 13	12.37500 +0.00	12.68	12.30	12.38	124,743
19 Aug 13	12.37500 +1.38	12.90	11.25	11.25	607,355
16 Aug 13	11.00000 +0.13	11.00	10.50	10.88	157,866
15 Aug 13	10.87500 -0.13	12.14	10.45	11.88	271,454
14 Aug 13	11.00000 +0.38	11.00	10.70	10.70	34,689
13 Aug 13	10.62500 -0.25	11.60	10.50	11.25	350,774
12 Aug 13	10.87500 +1.13	11.25	10.00	10.00	222,924
09 Aug 13	9.75000 +0.00	10.25	9.41	9.75	364,076
08 Aug 13	9.75000 +2.00	10.00	8.40	8.40	244,584
07 Aug 13	7.75000 -0.38	7.75	7.75	7.75	6,500
06 Aug 13	8.12500 +0.25	8.14	8.11	8.11	24,500
05 Aug 13	7.87500 -0.03	7.89	7.86	7.88	21,450
02 Aug 13	7.90000 -0.12	8.00	7.90	8.00	39,000
01 Aug 13	8.02500 -0.10	8.02	8.02	8.02	40,000
31 Jul 13	8.12500 +0.11	8.19	7.78	8.00	20,178
30 Jul 13	8.01250 -0.49	8.30	8.01	8.30	107,500
29 Jul 13	8.50000 -0.50	9.00	8.25	9.00	82,925
26 Jul 13	9.00000 -0.25	9.00	9.00	9.00	41,000
25 Jul 13	9.25000 -0.63	10.70	9.25	10.38	536,345
24 Jul 13	9.87500 +1.38	9.98	8.65	8.88	376,533
23 Jul 13	8.50000 +1.00	8.50	7.57	7.75	396,098
22 Jul 13	7.50000 +0.46	7.50	7.00	7.13	1,169,145
19 Jul 13	7.03750 +0.00	7.04	7.04	7.04	28,585
17 Jul 13	7.03750 -0.21	7.04	7.03	7.04	60,000
16 Jul 13	7.25000 +0.00	7.32	7.25	7.32	21,720
15 Jul 13	7.25000 +0.13	7.25	7.00	7.13	394,400
12 Jul 13	7.12500 -0.13	7.30	7.00	7.25	142,846
11 Jul 13	7.25000 -0.25	7.25	7.25	7.25	255,000
10 Jul 13	7.50000 -0.13	7.50	7.25	7.50	75,600
09 Jul 13	7.62500 -0.13	8.25	7.50	7.75	779,218
08 Jul 13	7.75000 +0.35	7.76	7.74	7.74	25,000
04 Jul 13	7.40000 +0.72	7.40	6.89	7.00	61,336
03 Jul 13	6.68000 +0.03	6.68	6.67	6.68	9,000
02 Jul 13	6.65000 +0.00	6.65	6.65	6.65	4,474
01 Jul 13	6.65000 -0.35	6.65	6.65	6.65	7,793
28 Jun 13	7.00000 +0.00	7.00	6.50	7.00	110,385
27 Jun 13	7.00000 -0.25	7.00	6.50	7.00	68,190
26 Jun 13	7.25000 +0.00	7.25	6.50	7.25	341,750
25 Jun 13	7.25000 -0.13	7.25	7.25	7.25	10,000
24 Jun 13	7.37500 -1.35	8.25	7.25	8.25	200,887
21 Jun 13	8.72500 -0.27	8.73	8.73	8.73	11,350
20 Jun 13	9.00000 +0.25	9.10	8.50	9.00	41,554
18 Jun 13	8.75000 +0.00	8.75	8.30	8.63	351,024
17 Jun 13	8.75000 -0.25	8.79	8.75	8.79	56,031
14 Jun 13	9.00000 -0.13	9.00	8.79	9.00	10,074
13 Jun 13	9.12500 -0.50	9.25	9.00	9.25	91,276
12 Jun 13	9.62500 -0.75	10.00	9.20	10.00	169,220
11 Jun 13	10.37500 +0.13	10.75	10.00	10.38	392,248
10 Jun 13	10.25000 -0.44	10.45	10.00	10.45	61,185
07 Jun 13	10.69000 -0.06	10.69	10.69	10.69	6,000
06 Jun 13	10.75000 +0.63	11.60	10.50	10.63	814,174
05 Jun 13	10.12500 -1.25	11.60	10.00	11.38	478,364
04 Jun 13	11.37500 +2.13	11.98	9.15	9.25	1,353,722
03 Jun 13	9.25000 +0.00	9.30	9.13	9.25	109,590
31 May 13	9.25000 +0.00	9.30	9.13	9.25	152,258
30 May 13	9.25000 -0.38	9.60	9.25	9.60	166,628
29 May 13	9.62500 +0.00	9.67	9.50	9.63	221,838
28 May 13	9.62500 +0.13	9.70	9.50	9.63	101,902
24 May 13	9.50000 +0.25	9.55	9.00	9.25	328,139
23 May 13	9.25000 +0.00	9.50	9.01	9.25	676,168
22 May 13	9.25000 +0.13	9.30	9.02	9.13	147,808
21 May 13	9.12500 +0.00	9.50	9.00	9.13	74,782
20 May 13	9.12500 -0.49	9.59	9.00	9.59	181,224
17 May 13	9.61250 -0.14	9.61	9.50	9.61	186,900
16 May 13	9.75000 +0.00	10.00	9.10	9.75	4,225,617
15 May 13	9.75000 +0.00	10.25	9.25	9.75	803,000
14 May 13	9.75000 -0.20	9.80	9.50	9.80	58,017
13 May 13	9.95000 -2.05	11.60	9.52	11.60	307,299
10 May 13	12.00000 -3.75	15.50	11.70	15.50	684,992
09 May 13	15.75000 -0.50	16.00	15.00	16.00	22,590
08 May 13	16.25000 -0.13	16.35	16.00	16.35	6,337
07 May 13	16.37500 -0.38	16.69	16.25	16.69	76,016
03 May 13	16.75000 +0.25	17.01	16.50	16.50	172,320
02 May 13	16.50000 -1.50	18.00	16.00	17.75	157,693
01 May 13	18.00000 -2.00	19.00	17.02	19.00	836,979
30 Apr 13	20.00000 -1.00	21.02	19.00	21.00	123,563
29 Apr 13	21.00000 -10.00	29.50	20.50	29.00	524,651
26 Apr 13	31.00000 +0.00	31.50	30.50	31.00	42,544
25 Apr 13	31.00000 +0.00	31.50	30.00	31.00	160,211
24 Apr 13	31.00000 +0.00	31.00	30.60	31.00	195,571
23 Apr 13	31.00000 -0.50	31.16	31.00	31.16	37,721
22 Apr 13	31.50000 +0.00	31.50	31.00	31.50	65,984
19 Apr 13	31.50000 -0.75	32.50	31.50	32.25	229,231
18 Apr 13	32.25000 -0.75	32.60	32.00	32.25	214,945
17 Apr 13	33.00000 -0.50	33.40	32.00	33.40	152,068
16 Apr 13	33.50000 +0.25	33.75	32.65	33.25	40,950
15 Apr 13	33.25000 -2.75	35.50	32.00	35.50	504,821
12 Apr 13	36.00000 -1.00	37.00	35.00	37.00	124,543
11 Apr 13	37.00000 +0.50	39.00	35.50	37.00	83,881
10 Apr 13	36.50000 -0.25	38.00	35.15	36.75	72,075
09 Apr 13	36.75000 +3.25	38.38	33.10	34.00	274,959
08 Apr 13	33.50000 +1.00	34.20	31.40	32.00	86,490
05 Apr 13	32.50000 -0.75	33.00	31.15	33.00	191,119
04 Apr 13	33.25000 -0.75	34.50	32.66	34.50	82,422
03 Apr 13	34.00000 -2.00	35.06	34.00	35.06	75,019
02 Apr 13	36.00000 -1.50	37.00	35.00	37.00	94,061
28 Mar 13	37.50000 -3.75	41.50	34.00	41.50	231,767
27 Mar 13	41.25000 -0.75	42.00	40.36	42.00	118,027
26 Mar 13	42.00000 -0.50	42.17	41.50	42.17	59,501
25 Mar 13	42.50000 -3.00	43.20	41.60	43.20	100,126
22 Mar 13	45.50000 -2.00	51.50	45.00	48.00	597,914
21 Mar 13	47.50000 +7.25	49.00	40.00	40.25	374,582
20 Mar 13	40.25000 +0.25	42.00	38.68	39.25	228,782
19 Mar 13	40.00000 +5.25	40.00	35.63	35.63	468,206
18 Mar 13	34.75000 -0.75	35.86	32.50	35.50	266,879
15 Mar 13	35.50000 +0.50	36.08	34.50	35.00	142,555
14 Mar 13	35.00000 +0.25	35.39	32.25	35.00	41,217
13 Mar 13	34.75000 -0.50	36.50	34.50	35.25	163,619
12 Mar 13	35.25000 +2.00	37.53	33.80	33.80	274,183
11 Mar 13	33.25000 +0.25	36.55	32.60	33.00	82,549
08 Mar 13	33.00000 +1.50	35.00	32.50	32.50	273,945
07 Mar 13	31.50000 -0.05	31.50	31.00	31.25	107,641
06 Mar 13	31.55000 -0.58	31.55	31.50	31.50	45,682
05 Mar 13	32.12500 +0.23	34.00	31.25	31.25	119,212
04 Mar 13	31.90000 +0.62	31.90	31.25	31.25	13,217
01 Mar 13	31.27910 -1.35	31.28	31.25	31.28	11,824
28 Feb 13	32.62500 +0.00	34.00	31.39	31.39	11,479
27 Feb 13	32.62500 -0.38	33.59	31.39	31.39	14,367
25 Feb 13	33.00000 +0.25	33.59	31.25	31.25	10,126
22 Feb 13	32.75000 +0.50	33.74	31.50	32.25	137,673
21 Feb 13	32.25000 -1.75	33.79	31.71	32.50	230,410
20 Feb 13	34.00000 +1.00	34.00	32.60	34.00	51,646
19 Feb 13	33.00000 +1.50	34.00	30.75	31.50	90,327
18 Feb 13	31.50000 -0.50	31.50	31.25	31.50	20,019
15 Feb 13	32.00000 -1.50	34.50	32.00	33.00	155,517
14 Feb 13	33.50000 +1.88	34.85	31.57	34.00	266,065
13 Feb 13	31.62500 -0.88	32.90	28.00	31.75	208,473
12 Feb 13	32.50000 +0.57	32.90	32.00	32.00	35,604
11 Feb 13	31.93000 -1.57	34.00	31.93	32.00	189,944
08 Feb 13	33.50000 -0.13	34.00	32.44	33.00	104,201
07 Feb 13	33.62500 +0.13	35.00	32.00	33.50	348,643
06 Feb 13	33.50000 +0.15	34.00	33.00	33.00	61,677
05 Feb 13	33.35000 -0.40	34.13	33.35	34.00	78,085
04 Feb 13	33.75000 -1.25	35.00	33.20	35.00	52,277
01 Feb 13	35.00000 +1.63	35.00	33.05	33.50	202,485
31 Jan 13	33.37500 +0.78	33.75	32.30	33.50	90,444
30 Jan 13	32.60000 +0.10	33.28	32.60	33.28	58,782
29 Jan 13	32.50000 -0.75	34.00	31.73	33.50	197,964
28 Jan 13	33.25000 -0.50	33.55	32.42	33.25	264,158
25 Jan 13	33.75000 -0.25	34.00	32.25	33.00	695,783
24 Jan 13	34.00000 -0.50	35.00	32.60	33.00	22,032
23 Jan 13	34.50000 -0.25	35.52	34.50	34.50	18,036
22 Jan 13	34.75000 +0.75	35.00	33.21	35.00	101,086
21 Jan 13	34.00000 -3.00	35.91	34.00	34.50	123,042
18 Jan 13	37.00000 +0.75	37.00	35.82	35.82	28,749
17 Jan 13	36.25000 -1.00	38.22	35.54	36.00	105,798
16 Jan 13	37.25000 +0.75	41.00	36.32	38.00	227,974
15 Jan 13	36.50000 +0.50	38.44	35.00	36.00	185,947
14 Jan 13	36.00000 +1.50	36.50	33.70	36.00	95,327
11 Jan 13	34.50000 -3.50	36.50	33.00	36.00	601,085
10 Jan 13	38.00000 +1.50	38.00	36.00	37.00	70,475
09 Jan 13	36.50000 +1.00	37.55	34.90	36.00	55,242
08 Jan 13	35.50000 +0.50	36.00	35.50	36.00	36,205
07 Jan 13	35.00000 +0.00	36.00	34.50	35.76	62,187
04 Jan 13	35.00000 +0.00	35.38	33.31	34.56	251,290
03 Jan 13	35.00000 -1.00	37.35	34.48	35.75	88,640
02 Jan 13	36.00000 +2.50	36.00	33.60	34.00	48,784
31 Dec 12	33.50000 +0.00	34.40	31.00	32.00	92,488
28 Dec 12	33.50000 -0.50	34.00	32.63	34.00	30,685
27 Dec 12	34.00000 +0.39	35.75	34.00	35.00	72,463
24 Dec 12	33.61250 -1.01	33.61	33.50	33.61	5,384
21 Dec 12	34.62500 -0.38	35.68	33.69	34.00	30,967
20 Dec 12	35.00000 -0.10	35.34	34.45	34.45	13,642
19 Dec 12	35.10000 +1.60	35.42	35.10	35.42	22,182
18 Dec 12	33.50000 +0.00	33.50	32.00	33.50	75,862
17 Dec 12	33.50000 -1.50	35.34	33.00	34.00	32,962
14 Dec 12	35.00000 -1.50	36.32	34.19	35.18	32,589
13 Dec 12	36.50000 +0.30	36.71	35.00	35.00	15,786
12 Dec 12	36.20000 +0.20	36.20	35.00	35.00	9,201
11 Dec 12	36.00000 -1.00	36.00	35.00	35.00	17,300
10 Dec 12	37.00000 -0.75	39.64	36.00	37.00	12,380
07 Dec 12	37.75000 +1.75	38.50	37.24	38.00	74,844
06 Dec 12	36.00000 +0.50	36.00	35.00	36.00	32,039
05 Dec 12	35.50000 -1.50	35.50	35.00	35.50	42,500
04 Dec 12	37.00000 +0.88	37.00	37.00	37.00	5,000
03 Dec 12	36.12500 -0.88	36.13	36.00	36.00	33,747
30 Nov 12	37.00000 +0.00	37.50	36.31	37.25	38,300
28 Nov 12	37.00000 -0.38	38.00	36.50	37.00	81,025
27 Nov 12	37.37500 +1.88	37.75	35.94	36.50	51,336
26 Nov 12	35.50000 +0.00	36.17	32.00	34.00	137,327
23 Nov 12	35.50000 -2.13	36.00	33.00	36.00	290,243
22 Nov 12	37.62500 -0.75	37.92	36.13	36.50	65,518
21 Nov 12	38.37500 +1.63	38.50	36.50	37.94	53,300
20 Nov 12	36.75000 -0.25	39.00	36.00	37.00	154,463
19 Nov 12	37.00000 -0.80	37.47	36.00	37.00	24,799
16 Nov 12	37.80000 +0.80	37.80	36.67	37.50	26,456
15 Nov 12	37.00000 -3.00	39.33	37.00	38.00	79,042
14 Nov 12	40.00000 -0.20	40.78	39.31	40.00	48,040
13 Nov 12	40.20000 -0.30	40.30	40.20	40.30	75,261
12 Nov 12	40.50000 -1.00	41.90	40.00	40.50	24,532
09 Nov 12	41.50000 +3.50	42.85	40.38	42.00	176,156
08 Nov 12	38.00000 -3.37	38.00	38.00	38.00	2,325
07 Nov 12	41.37000 +0.87	41.37	41.37	41.37	4,319
05 Nov 12	40.50000 -1.00	41.90	38.00	41.00	61,811
02 Nov 12	41.50000 -2.00	42.50	40.68	41.00	49,227
01 Nov 12	43.50000 +1.50	45.00	41.42	43.00	33,383
31 Oct 12	42.00000 -1.00	42.25	41.42	41.42	9,352
30 Oct 12	43.00000 +1.63	43.00	43.00	43.00	8,191
29 Oct 12	41.37500 -1.63	43.00	40.63	43.00	15,000
26 Oct 12	43.00000 +1.75	43.00	43.00	43.00	2,069
25 Oct 12	41.25000 -0.25	43.00	40.76	42.00	39,043
24 Oct 12	41.50000 -0.25	43.79	40.00	42.00	37,308
23 Oct 12	41.75000 +0.00	42.00	40.51	40.88	38,500
22 Oct 12	41.75000 -0.25	47.00	41.00	44.00	289,709
19 Oct 12	42.00000 +0.50	44.00	39.79	40.00	153,523
18 Oct 12	41.50000 -0.25	42.00	40.00	41.50	77,223
17 Oct 12	41.75000 -1.00	43.67	41.00	41.00	18,659
16 Oct 12	42.75000 -1.00	45.00	42.00	45.00	80,369
15 Oct 12	43.75000 -1.25	46.00	39.00	44.00	383,720
12 Oct 12	45.00000 -2.00	48.67	44.38	46.00	77,238
11 Oct 12	47.00000 -1.50	48.28	46.50	47.00	47,169
10 Oct 12	48.50000 +2.50	49.00	46.90	47.00	67,771
09 Oct 12	46.00000 -0.50	47.00	45.30	46.25	70,297
08 Oct 12	46.50000 +2.25	46.70	44.50	44.50	77,223
05 Oct 12	44.25000 -1.25	45.95	43.69	44.00	62,983
04 Oct 12	45.50000 +0.00	45.95	44.30	44.30	4,086
03 Oct 12	45.50000 +0.50	45.60	43.29	43.29	27,586
02 Oct 12	45.00000 -0.50	45.10	44.00	45.00	20,778
01 Oct 12	45.50000 +0.50	46.20	43.20	45.00	55,762
28 Sep 12	45.00000 -3.00	48.50	43.86	47.00	306,162
27 Sep 12	48.00000 -2.25	50.90	47.22	49.00	18,935
26 Sep 12	50.25000 +0.25	51.00	49.00	49.00	61,349
25 Sep 12	50.00000 +0.35	50.00	50.00	50.00	2,000
24 Sep 12	49.65000 -0.35	49.65	49.65	49.65	9,838
21 Sep 12	50.00000 +1.50	50.50	50.00	50.00	16,980
20 Sep 12	48.50000 +0.00	50.00	47.63	47.63	6,820
19 Sep 12	48.50000 -0.63	49.75	48.50	48.50	32,173
18 Sep 12	49.12500 -0.88	50.50	48.76	49.50	65,113
17 Sep 12	50.00000 +1.00	51.50	48.40	49.00	129,392
14 Sep 12	49.00000 +2.75	50.00	47.00	47.00	80,882
13 Sep 12	46.25000 +0.25	47.47	45.30	47.00	13,000
12 Sep 12	46.00000 -0.25	47.50	45.38	47.50	5,189
11 Sep 12	46.25000 -0.75	47.38	45.35	46.50	40,018
10 Sep 12	47.00000 +1.00	49.00	46.12	46.50	117,337
07 Sep 12	46.00000 +4.00	47.00	42.37	43.00	287,070
06 Sep 12	42.00000 +1.50	42.57	40.50	40.50	74,553
05 Sep 12	40.50000 -0.46	41.19	39.16	40.00	23,180
04 Sep 12	40.96240 +0.21	41.31	40.96	40.96	17,023
03 Sep 12	40.75000 +1.44	41.90	38.50	41.90	45,355
31 Aug 12	39.31250 -2.70	39.31	39.22	39.31	12,389
30 Aug 12	42.01250 +1.26	42.50	42.01	42.01	10,431
29 Aug 12	40.75000 +0.00	41.97	39.66	41.97	1,588
28 Aug 12	40.75000 -0.50	42.01	39.66	39.74	19,356
23 Aug 12	41.25000 +1.25	42.21	39.53	41.50	45,838
22 Aug 12	40.00000 +0.00	41.01	38.00	38.00	15,201
21 Aug 12	40.00000 -0.50	41.00	39.16	39.16	22,530
20 Aug 12	40.50000 +1.78	42.00	38.00	38.00	29,054
17 Aug 12	38.71880 -2.16	38.72	38.72	38.72	1,500
16 Aug 12	40.87500 +1.38	41.87	39.00	40.50	174,464
15 Aug 12	39.50000 -4.01	43.00	39.00	43.00	242,603
14 Aug 12	43.51250 +0.26	43.51	43.51	43.51	8,000
13 Aug 12	43.25000 -1.75	44.00	43.00	44.00	200,576
10 Aug 12	45.00000 -0.25	46.00	44.00	46.00	65,465
09 Aug 12	45.25000 +0.75	46.00	44.00	44.00	51,666
08 Aug 12	44.50000 -0.50	47.00	44.00	46.50	87,855
07 Aug 12	45.00000 -0.38	50.00	45.00	46.00	133,810
06 Aug 12	45.37500 +1.88	46.00	44.75	44.75	35,606
03 Aug 12	43.50000 +0.00	43.50	43.30	43.50	10,901
02 Aug 12	43.50000 -0.50	45.00	43.40	44.84	2,789
01 Aug 12	44.00000 +0.00	44.00	43.70	44.00	16,000
31 Jul 12	44.00000 +1.25	44.76	41.88	44.00	41,664
30 Jul 12	42.75000 +1.00	44.00	42.35	42.35	79,940
27 Jul 12	41.75000 +0.75	43.50	41.00	41.00	93,526
26 Jul 12	41.00000 +0.63	41.00	40.00	40.00	15,148
25 Jul 12	40.37500 +0.38	40.50	40.00	40.00	29,461
24 Jul 12	40.00000 +0.50	40.50	40.00	40.50	16,000
23 Jul 12	39.50000 +0.00	39.50	39.00	39.00	24,866
20 Jul 12	39.50000 +0.00	40.00	38.79	39.50	87,669
18 Jul 12	39.50000 -0.25	40.50	39.00	39.50	40,185
17 Jul 12	39.75000 -0.50	40.00	39.00	40.00	27,311
16 Jul 12	40.25000 +0.25	40.47	40.00	40.25	66,757
13 Jul 12	40.00000 -1.00	42.26	40.00	40.50	84,644
12 Jul 12	41.00000 -0.25	41.24	41.00	41.00	148,661
11 Jul 12	41.25000 -2.25	43.13	41.20	42.50	84,636
10 Jul 12	43.50000 +2.00	44.00	42.10	44.00	111,788
09 Jul 12	41.50000 -0.63	42.75	41.25	42.00	113,298
06 Jul 12	42.12500 +2.38	44.00	39.30	40.50	161,098
05 Jul 12	39.75000 +2.75	40.00	36.25	36.25	82,636
04 Jul 12	37.00000 -4.88	40.50	36.41	40.25	440,225
03 Jul 12	41.87500 +2.13	42.00	40.00	40.00	30,112
02 Jul 12	39.75000 +0.25	41.00	38.05	39.00	41,105
29 Jun 12	39.50000 +1.00	39.50	38.70	39.00	20,000
28 Jun 12	38.50000 -0.25	39.50	38.00	38.00	16,000
27 Jun 12	38.75000 -0.75	39.01	38.50	39.00	30,480
26 Jun 12	39.50000 -1.75	40.50	38.50	40.00	73,207
25 Jun 12	41.25000 +0.00	41.30	40.30	41.00	30,233
22 Jun 12	41.25000 -1.38	43.25	41.06	41.50	229,896
21 Jun 12	42.62500 -0.38	42.67	41.50	42.67	107,049
20 Jun 12	43.00000 -0.38	43.00	43.00	43.00	476
19 Jun 12	43.37500 +1.38	43.94	42.90	43.00	25,811
18 Jun 12	42.00000 +1.00	42.00	42.00	42.00	10,000
15 Jun 12	41.00000 +0.25	42.00	40.50	40.50	37,300
14 Jun 12	40.75000 -0.75	41.10	39.20	40.00	63,441
13 Jun 12	41.50000 +0.00	42.00	41.50	42.00	6,000
12 Jun 12	41.50000 +0.13	41.75	39.00	41.75	5,904
11 Jun 12	41.37500 +0.38	41.47	40.00	40.00	13,700
08 Jun 12	41.00000 -0.50	43.50	40.95	43.00	38,419
07 Jun 12	41.50000 -1.50	44.00	41.00	44.00	48,821
06 Jun 12	43.00000 -1.00	43.50	42.00	43.50	58,170
01 Jun 12	44.00000 +0.00	45.95	43.00	45.00	46,626
31 May 12	44.00000 +1.00	44.00	43.59	44.00	31,453
30 May 12	43.00000 +0.04	44.00	42.77	43.00	13,240
29 May 12	42.95660 +1.08	43.00	42.96	42.96	5,307
28 May 12	41.88000 +0.88	43.00	41.88	43.00	40,295
25 May 12	41.00000 +1.00	42.00	40.00	40.00	162,964
24 May 12	40.00000 +1.50	40.25	40.00	40.00	128,874
23 May 12	38.50000 -1.63	39.38	37.00	38.00	37,699
22 May 12	40.12500 +4.63	40.95	35.24	37.00	51,840
21 May 12	35.50000 -0.25	36.38	35.00	35.00	31,068
18 May 12	35.75000 +0.75	36.45	35.00	35.00	49,695
17 May 12	35.00000 -2.00	37.20	35.00	36.00	77,062
16 May 12	37.00000 -0.50	38.67	36.34	36.50	51,776
15 May 12	37.50000 -0.63	37.85	37.00	37.00	5,328
14 May 12	38.12500 -0.24	39.69	38.00	39.00	55,138
11 May 12	38.37000 -0.38	38.37	38.37	38.37	2,580
10 May 12	38.75000 -0.50	39.50	37.30	39.35	9,947
09 May 12	39.25000 +0.25	39.82	38.00	39.00	81,457
08 May 12	39.00000 +0.00	40.00	38.00	38.00	13,638
04 May 12	39.00000 -2.25	40.00	38.00	40.00	99,049
03 May 12	41.25000 -0.54	41.25	41.25	41.25	2,500
02 May 12	41.79000 -0.21	41.79	41.00	41.00	58,516
01 May 12	42.00000 -0.50	42.30	41.00	41.58	23,983
30 Apr 12	42.50000 -2.50	44.58	41.00	43.50	97,670
27 Apr 12	45.00000 +0.25	46.21	43.25	43.27	26,808
26 Apr 12	44.75000 +1.07	46.00	43.15	43.15	4,931
25 Apr 12	43.68250 +0.01	43.68	43.45	43.68	17,215
24 Apr 12	43.67500 +0.17	44.95	43.67	43.75	44,471
23 Apr 12	43.50000 -1.07	44.12	43.00	44.00	95,944
20 Apr 12	44.57120 -1.93	45.90	44.57	45.90	41,367
19 Apr 12	46.50000 +0.05	47.70	45.50	45.68	50,604
18 Apr 12	46.45000 -0.80	46.45	45.00	46.00	15,888
17 Apr 12	47.25000 -0.25	48.85	46.30	46.75	10,798
16 Apr 12	47.50000 +1.00	49.00	46.32	47.00	164,226
13 Apr 12	46.50000 -1.50	47.50	44.98	47.00	118,271
12 Apr 12	48.00000 +3.88	51.28	46.75	47.00	250,565
11 Apr 12	44.12500 -0.88	44.13	44.13	44.13	733
10 Apr 12	45.00000 +1.00	45.50	42.00	42.00	257,769
05 Apr 12	44.00000 -1.00	45.19	43.00	44.00	68,381
04 Apr 12	45.00000 -1.00	46.45	44.15	46.45	45,251
03 Apr 12	46.00000 +1.50	46.70	43.50	45.00	58,977
02 Apr 12	44.50000 -1.00	45.80	42.00	43.00	108,361
30 Mar 12	45.50000 +0.00	45.80	43.00	43.25	18,962
29 Mar 12	45.50000 +1.50	46.50	45.00	46.50	18,868
28 Mar 12	44.00000 -1.38	45.50	43.25	45.00	85,410
27 Mar 12	45.38000 +0.88	45.38	43.00	44.00	43,291
26 Mar 12	44.50000 -0.50	48.25	44.00	46.00	308,690
23 Mar 12	45.00000 -2.00	47.00	44.74	46.50	42,403
22 Mar 12	47.00000 +0.75	48.19	46.00	46.00	77,768
21 Mar 12	46.25000 -0.75	48.37	46.00	47.00	220,348
20 Mar 12	47.00000 +0.25	47.50	45.00	46.00	117,586
19 Mar 12	46.75000 -0.75	49.16	46.00	47.00	100,167
16 Mar 12	47.50000 -0.50	48.67	46.15	46.20	15,686
15 Mar 12	48.00000 +1.25	49.00	46.20	46.20	14,496
14 Mar 12	46.75000 -1.25	46.75	46.75	46.75	3,840
13 Mar 12	48.00000 -0.50	48.00	45.00	46.00	95,652
12 Mar 12	48.50000 +0.00	50.04	47.00	47.00	49,414
09 Mar 12	48.50000 -1.00	51.00	48.00	50.50	166,430
08 Mar 12	49.50000 +1.50	50.00	46.00	50.00	188,230
07 Mar 12	48.00000 -1.13	48.75	46.83	48.00	340,785
06 Mar 12	49.12500 -4.13	52.10	48.50	51.00	336,809
05 Mar 12	53.25000 -0.25	55.13	52.28	54.00	84,320
02 Mar 12	53.50000 +0.61	54.40	52.00	54.40	19,055
01 Mar 12	52.88560 +1.89	52.89	51.25	52.00	33,000
29 Feb 12	51.00000 -2.00	53.00	51.00	53.00	236,361
28 Feb 12	53.00000 -1.38	54.25	52.00	52.10	26,755
27 Feb 12	54.37500 -1.38	57.15	53.50	53.50	58,985
24 Feb 12	55.75000 +0.25	57.00	54.10	54.40	63,635
23 Feb 12	55.50000 +3.20	57.33	53.00	55.00	168,704
22 Feb 12	52.30000 +0.55	54.80	52.30	54.80	10,127
21 Feb 12	51.75000 -0.45	52.90	51.00	52.00	181,086
20 Feb 12	52.20000 -1.05	54.45	52.20	54.45	29,271
17 Feb 12	53.25000 +0.50	55.00	51.66	55.00	25,247
16 Feb 12	52.75000 +1.00	53.35	50.30	51.75	66,033
15 Feb 12	51.75000 -1.25	53.00	51.28	52.25	50,185
14 Feb 12	53.00000 -1.00	53.74	53.00	53.00	30,473
13 Feb 12	54.00000 +1.24	55.28	50.08	51.00	177,359
10 Feb 12	52.76000 -0.74	52.76	51.45	52.00	31,248
09 Feb 12	53.50000 +0.50	55.00	52.15	55.00	10,312
08 Feb 12	53.00000 -0.50	54.10	52.45	54.10	28,718
07 Feb 12	53.50000 -2.00	55.00	50.91	55.00	127,081
06 Feb 12	55.50000 -2.25	56.67	54.50	56.67	93,895
03 Feb 12	57.75000 +0.25	58.50	56.92	58.50	25,234
02 Feb 12	57.50000 +0.63	58.50	56.90	56.90	23,623
01 Feb 12	56.87500 -1.13	58.26	55.00	55.00	111,113
31 Jan 12	58.00000 +1.00	58.00	58.00	58.00	114,930
30 Jan 12	57.00000 +0.00	57.75	55.80	57.63	15,082
27 Jan 12	57.00000 +0.13	58.69	56.25	56.25	8,004
26 Jan 12	56.87500 +3.13	58.50	54.34	55.00	168,406
25 Jan 12	53.75000 -1.25	54.63	52.72	53.00	54,756
24 Jan 12	55.00000 +1.50	55.30	53.88	54.00	56,249
23 Jan 12	53.50000 -2.50	54.89	51.25	54.00	390,760
20 Jan 12	56.00000 +0.50	56.80	54.30	54.50	145,095
19 Jan 12	55.50000 +0.00	58.00	55.50	57.50	67,515
18 Jan 12	55.50000 +1.50	56.96	53.80	53.80	43,283
17 Jan 12	54.00000 +0.00	55.00	53.35	54.00	106,675
16 Jan 12	54.00000 -3.00	55.00	50.00	55.00	148,385
13 Jan 12	57.00000 -0.50	58.56	55.30	55.53	70,551
12 Jan 12	57.50000 -3.75	60.00	52.50	60.00	586,885
11 Jan 12	61.25000 +2.00	64.64	59.05	60.00	201,861
10 Jan 12	59.25000 -3.25	62.00	57.00	61.00	300,990
09 Jan 12	62.50000 +0.00	63.00	60.95	62.50	62,534
06 Jan 12	62.50000 -3.75	66.45	61.88	65.00	141,022
05 Jan 12	66.25000 -0.50	68.00	65.00	65.84	75,291
04 Jan 12	66.75000 +3.25	70.00	65.00	65.00	87,257
03 Jan 12	63.50000 +0.50	65.00	62.50	64.00	81,873
30 Dec 11	63.00000 -0.50	64.00	62.34	62.45	8,520
29 Dec 11	63.50000 -2.50	65.00	62.60	65.00	69,542
28 Dec 11	66.00000 -2.00	68.50	65.60	68.00	76,373
23 Dec 11	68.00000 +0.50	68.00	66.00	68.00	57,248
22 Dec 11	67.50000 +0.25	68.00	65.88	67.50	102,041
21 Dec 11	67.25000 +1.25	67.80	66.95	67.00	62,314
20 Dec 11	66.00000 -1.75	66.25	65.15	65.50	71,394
19 Dec 11	67.75000 -0.25	68.50	65.00	67.00	64,576
16 Dec 11	68.00000 +1.50	69.50	66.36	67.00	67,577
15 Dec 11	66.50000 -1.50	68.00	66.00	67.00	101,617
14 Dec 11	68.00000 +0.75	68.00	67.00	67.00	158,756
13 Dec 11	67.25000 -0.25	67.25	66.45	66.75	51,117
12 Dec 11	67.50000 -2.50	69.38	66.03	69.00	94,325
09 Dec 11	70.00000 -2.50	71.00	69.50	71.00	48,702
08 Dec 11	72.50000 +0.25	73.85	69.00	69.00	64,763
07 Dec 11	72.25000 +2.25	72.25	68.57	71.00	44,205
06 Dec 11	70.00000 -1.25	70.70	70.00	70.00	28,300
05 Dec 11	71.25000 +3.25	77.17	70.00	70.00	284,722
02 Dec 11	68.00000 -1.00	70.47	67.81	70.00	111,000
01 Dec 11	69.00000 -1.00	71.00	68.63	71.00	87,563
30 Nov 11	70.00000 +1.00	71.00	66.90	67.00	392,835
29 Nov 11	69.00000 +0.00	69.00	66.03	67.50	158,265
28 Nov 11	69.00000 +3.00	69.00	65.90	67.00	43,128
25 Nov 11	66.00000 -1.00	66.23	64.50	65.00	48,257
24 Nov 11	67.00000 -0.50	68.88	66.50	68.00	98,167
23 Nov 11	67.50000 -0.50	68.51	66.00	67.00	229,344
22 Nov 11	68.00000 -1.00	68.00	65.93	68.00	17,699
21 Nov 11	69.00000 -0.75	69.00	65.50	68.00	96,071
18 Nov 11	69.75000 +0.75	70.50	67.91	69.50	42,035
17 Nov 11	69.00000 -2.50	71.60	68.00	69.00	47,200
16 Nov 11	71.50000 -2.75	73.00	70.00	73.00	52,934
15 Nov 11	74.25000 +7.00	75.25	66.50	68.00	100,170
14 Nov 11	67.25000 +0.25	69.00	65.60	67.00	93,200
11 Nov 11	67.00000 +1.50	67.00	64.45	66.00	112,348
10 Nov 11	65.50000 -3.00	69.00	64.45	67.00	44,321
09 Nov 11	68.50000 -2.38	71.33	68.00	70.50	63,232
08 Nov 11	70.87500 +2.18	72.00	69.00	69.00	151,244
07 Nov 11	68.70000 +1.20	69.00	68.70	69.00	20,851
04 Nov 11	67.50000 +1.00	68.50	65.00	65.00	114,462
03 Nov 11	66.50000 +0.00	68.00	65.50	68.00	119,556
02 Nov 11	66.50000 +3.25	67.00	64.73	65.00	42,482
01 Nov 11	63.25000 -3.25	66.50	63.03	66.50	141,506
31 Oct 11	66.50000 -1.25	69.00	66.50	68.00	267,508
28 Oct 11	67.75000 +3.13	70.00	64.25	65.50	79,793
27 Oct 11	64.62500 +4.63	65.00	61.00	61.00	58,507
26 Oct 11	60.00000 +0.25	61.00	58.72	61.00	16,714
25 Oct 11	59.75000 +1.75	61.00	58.50	58.50	105,546
24 Oct 11	58.00000 -2.00	62.67	56.17	62.00	115,032
21 Oct 11	60.00000 -4.50	62.17	60.00	62.00	123,204
20 Oct 11	64.50000 -1.00	67.00	62.63	64.00	112,689
19 Oct 11	65.50000 +3.50	66.00	61.00	64.00	162,689
18 Oct 11	62.00000 -4.00	63.13	59.83	61.50	140,543
17 Oct 11	66.00000 +4.13	66.00	60.20	64.00	155,845
14 Oct 11	61.87500 +3.38	63.00	56.00	57.00	123,579
13 Oct 11	58.50000 -6.50	63.44	56.50	62.75	595,070
12 Oct 11	65.00000 +6.75	65.00	59.40	59.50	167,764
11 Oct 11	58.25000 -0.25	59.50	57.55	59.50	9,880
10 Oct 11	58.50000 +3.00	59.50	54.63	56.00	34,294
07 Oct 11	55.50000 +0.00	56.60	54.00	55.50	177,112
06 Oct 11	55.50000 +5.50	58.63	52.00	52.00	427,752
05 Oct 11	50.00000 +6.00	53.00	46.75	48.00	447,886
04 Oct 11	44.00000 -8.00	52.00	44.00	52.00	270,875
03 Oct 11	52.00000 -1.00	53.51	51.50	52.00	73,498
30 Sep 11	53.00000 -3.75	58.58	51.50	57.00	165,348
29 Sep 11	56.75000 -1.25	58.58	56.75	57.25	91,773
28 Sep 11	58.00000 -2.63	62.15	57.00	59.50	101,780
27 Sep 11	60.62500 +3.13	63.75	59.53	60.00	120,048
26 Sep 11	57.50000 +1.00	58.75	48.25	53.00	471,108
23 Sep 11	56.50000 -3.00	64.13	56.50	62.00	192,767
22 Sep 11	59.50000 -10.75	68.94	58.80	67.00	360,590
21 Sep 11	70.25000 -1.13	72.07	68.71	70.00	83,353
20 Sep 11	71.37500 +1.75	71.94	69.00	71.94	18,367
19 Sep 11	69.62500 -1.13	72.28	69.03	72.25	49,099
16 Sep 11	70.75000 -0.63	71.99	69.00	71.50	123,120
15 Sep 11	71.37500 -2.38	74.00	70.38	73.50	147,687
14 Sep 11	73.75000 -1.25	75.97	72.00	72.74	29,489
13 Sep 11	75.00000 +1.00	75.63	71.50	72.00	63,042
12 Sep 11	74.00000 -1.63	74.25	72.00	74.25	29,929
09 Sep 11	75.62500 +0.13	75.63	73.67	74.50	47,527
08 Sep 11	75.50000 -0.25	78.00	73.97	78.00	107,198
07 Sep 11	75.75000 -2.75	79.67	74.70	77.00	88,325
06 Sep 11	78.50000 +1.25	79.00	76.00	78.00	91,351
05 Sep 11	77.25000 +1.13	79.25	76.50	78.00	97,489
02 Sep 11	76.12500 +0.13	77.40	75.22	76.75	65,151
01 Sep 11	76.00000 +0.50	76.00	73.50	73.50	43,059
31 Aug 11	75.50000 +2.50	75.50	72.13	75.00	53,560
30 Aug 11	73.00000 +1.75	74.25	70.35	73.75	134,103
26 Aug 11	71.25000 -0.25	73.19	70.50	71.00	26,941
25 Aug 11	71.50000 -0.50	74.72	70.50	70.75	259,656
24 Aug 11	72.00000 +0.00	72.75	70.75	72.75	219,884
23 Aug 11	72.00000 -1.50	75.00	71.00	74.50	185,661
22 Aug 11	73.50000 -2.25	79.00	71.79	77.25	254,076
19 Aug 11	75.75000 +0.50	77.50	70.15	73.50	214,205
18 Aug 11	75.25000 -5.50	84.00	74.00	82.00	403,713
17 Aug 11	80.75000 +2.75	82.00	78.74	79.00	241,834
16 Aug 11	78.00000 +5.00	78.50	70.88	73.25	287,832
15 Aug 11	73.00000 +0.38	74.00	70.00	73.75	68,107
12 Aug 11	72.62500 +1.00	73.50	70.00	73.00	99,392
11 Aug 11	71.62500 -2.38	77.51	70.00	74.00	195,856
10 Aug 11	74.00000 +2.38	75.98	72.00	73.00	220,943
09 Aug 11	71.62500 +2.63	73.00	68.50	70.00	288,378
08 Aug 11	69.00000 +1.00	70.20	65.42	65.50	263,450
05 Aug 11	68.00000 -3.00	69.61	65.79	68.50	397,413
04 Aug 11	71.00000 -5.38	74.39	69.56	74.00	235,518
03 Aug 11	76.37500 +2.13	78.48	73.50	76.50	172,189
02 Aug 11	74.25000 +1.25	76.17	73.00	75.00	27,657
01 Aug 11	73.00000 -1.38	75.67	73.00	73.00	40,212
29 Jul 11	74.37500 -2.75	77.24	72.57	75.75	96,040
28 Jul 11	77.12500 -1.13	77.70	76.57	77.00	56,204
27 Jul 11	78.25000 -0.75	79.75	77.83	77.90	88,982
26 Jul 11	79.00000 +0.50	80.00	79.00	80.00	168,478
25 Jul 11	78.50000 +2.38	80.00	77.00	77.00	50,560
22 Jul 11	76.12500 -0.88	77.00	75.00	77.00	219,948
21 Jul 11	77.00000 -4.00	81.75	74.00	81.00	281,469
20 Jul 11	81.00000 -1.63	82.44	79.00	81.50	310,585
19 Jul 11	82.62500 +5.63	83.50	76.00	76.00	421,582
18 Jul 11	77.00000 +1.00	78.47	74.10	76.00	161,825
15 Jul 11	76.00000 +1.13	78.00	68.50	76.00	214,695
14 Jul 11	74.87500 +5.88	75.00	69.00	69.00	104,783
13 Jul 11	69.00000 +1.63	71.00	67.00	69.25	134,095
12 Jul 11	67.37500 -2.13	69.00	64.00	69.00	74,434
11 Jul 11	69.50000 -1.50	72.00	69.25	72.00	89,725
08 Jul 11	71.00000 +1.00	71.75	69.55	70.00	44,517
07 Jul 11	70.00000 +0.25	71.50	68.25	70.00	43,246
06 Jul 11	69.75000 +0.88	70.75	67.72	69.25	36,719
05 Jul 11	68.87500 +1.88	70.70	67.66	68.00	155,425
04 Jul 11	67.00000 +0.75	67.70	66.00	67.50	90,240
01 Jul 11	66.25000 -0.38	67.15	65.00	65.00	41,464
30 Jun 11	66.62500 -1.13	67.19	65.14	66.63	12,171
29 Jun 11	67.75000 +1.75	67.75	65.00	65.50	58,046
28 Jun 11	66.00000 -0.50	68.50	66.00	68.50	81,472
27 Jun 11	66.50000 -3.75	69.00	66.31	68.00	109,450
24 Jun 11	70.25000 +1.75	70.46	67.44	69.50	141,772
23 Jun 11	68.50000 -0.75	70.00	66.87	68.00	63,035
22 Jun 11	69.25000 +0.25	70.25	67.00	67.00	94,213
21 Jun 11	69.00000 +1.00	70.00	67.00	69.00	78,000
20 Jun 11	68.00000 -0.50	68.00	64.83	67.50	133,263
17 Jun 11	68.50000 -0.38	68.90	67.00	67.85	45,582
16 Jun 11	68.87500 -0.63	70.00	66.50	68.00	97,652
15 Jun 11	69.50000 +0.50	71.00	68.00	70.25	55,762
14 Jun 11	69.00000 -1.38	70.00	68.30	69.00	14,298
13 Jun 11	70.37500 -0.25	71.92	68.74	71.00	141,908
10 Jun 11	70.62500 -1.88	72.50	66.00	71.00	339,517
09 Jun 11	72.50000 +1.00	73.25	71.00	72.75	127,874
08 Jun 11	71.50000 +1.00	74.50	69.00	70.50	393,481
07 Jun 11	70.50000 +0.50	70.75	69.30	70.75	67,492
06 Jun 11	70.00000 -1.00	70.50	68.27	70.25	228,476
03 Jun 11	71.00000 -0.75	71.27	68.45	71.00	141,621
02 Jun 11	71.75000 -2.38	72.20	71.14	71.50	119,892
01 Jun 11	74.12500 -1.38	75.99	74.10	75.99	62,782
31 May 11	75.50000 +0.00	76.75	74.80	76.50	42,075
27 May 11	75.50000 -0.25	75.87	72.47	74.50	204,466
26 May 11	75.75000 +0.25	77.00	73.30	75.50	179,393
25 May 11	75.50000 +2.00	75.50	71.80	73.00	609,736
24 May 11	73.50000 +0.50	74.00	71.74	73.50	140,039
23 May 11	73.00000 -2.00	73.25	72.50	73.25	31,093
20 May 11	75.00000 +1.00	75.00	73.00	74.00	108,007
19 May 11	74.00000 +2.25	74.00	70.69	73.75	113,313
18 May 11	71.75000 +2.25	72.00	67.00	69.00	97,199
17 May 11	69.50000 +0.88	70.00	67.00	69.00	31,183
16 May 11	68.62500 -1.13	69.00	67.00	69.00	71,564
13 May 11	69.75000 +0.63	71.50	68.00	69.00	64,750
12 May 11	69.12500 -2.63	70.93	67.00	70.50	83,305
11 May 11	71.75000 -0.25	73.12	70.60	71.00	121,895
10 May 11	72.00000 -1.50	73.64	70.37	73.00	99,488
09 May 11	73.50000 +2.13	74.72	70.00	72.00	141,795
06 May 11	71.37500 -2.13	73.00	69.00	73.00	264,835
05 May 11	73.50000 -3.88	77.38	71.50	75.00	235,191
04 May 11	77.37500 -1.82	79.63	74.51	77.75	138,840
03 May 11	79.19300 -0.06	80.83	79.19	80.74	112,903
28 Apr 11	79.25000 +1.75	81.00	77.71	77.75	189,794
27 Apr 11	77.50000 -3.63	82.20	77.50	79.00	149,023
26 Apr 11	81.12500 -0.50	82.63	79.00	80.50	84,515
21 Apr 11	81.62500 -2.13	83.76	80.75	82.00	78,799
20 Apr 11	83.75000 +5.13	83.75	78.30	79.75	354,376
19 Apr 11	78.62500 -0.13	80.99	77.00	78.00	169,994
18 Apr 11	78.75000 -3.88	80.50	77.00	80.25	370,494
15 Apr 11	82.62500 -1.88	84.95	80.18	84.00	590,443
14 Apr 11	84.50000 +7.00	87.00	78.00	80.25	1,273,120
13 Apr 11	77.50000 +1.38	77.50	75.45	77.00	135,821
12 Apr 11	76.12500 -1.88	78.88	73.00	78.00	242,630
11 Apr 11	78.00000 +0.50	80.50	76.21	78.50	408,842
08 Apr 11	77.50000 +1.75	77.50	75.25	76.75	183,652
07 Apr 11	75.75000 -1.25	78.00	75.43	78.00	93,504
06 Apr 11	77.00000 +5.88	78.50	71.75	74.50	463,697
05 Apr 11	71.12500 +0.25	74.15	69.90	71.50	268,259
04 Apr 11	70.87500 +0.88	71.35	67.00	70.00	160,842
01 Apr 11	70.00000 +0.38	71.08	68.05	70.00	120,910
31 Mar 11	69.62500 -3.13	73.00	68.00	73.00	137,639
30 Mar 11	72.75000 +0.25	74.00	71.88	74.00	34,257
29 Mar 11	72.50000 -2.38	75.67	71.00	72.00	117,743
28 Mar 11	74.87500 -3.00	79.18	73.00	79.00	240,640
25 Mar 11	77.87500 +3.13	79.31	75.75	75.75	355,300
24 Mar 11	74.75000 +5.63	76.00	68.90	72.00	249,716
23 Mar 11	69.12500 -0.63	70.13	68.38	70.13	67,616
22 Mar 11	69.75000 +0.75	70.28	69.18	69.22	36,190
21 Mar 11	69.00000 +5.25	74.90	66.00	66.00	533,914
18 Mar 11	63.75000 +2.75	66.25	61.88	62.00	253,885
17 Mar 11	61.00000 -0.75	62.00	60.50	61.00	164,034
16 Mar 11	61.75000 +2.25	65.00	60.00	60.00	367,027
15 Mar 11	59.50000 -8.00	65.00	58.00	65.00	285,909
14 Mar 11	67.50000 +1.50	68.70	66.14	68.13	43,972
11 Mar 11	66.00000 -1.25	69.39	66.00	68.00	662,606
10 Mar 11	67.25000 -3.25	70.00	64.50	70.00	283,654
09 Mar 11	70.50000 +1.50	70.85	68.40	70.00	503,921
08 Mar 11	69.00000 -1.00	72.22	68.50	72.00	350,903
07 Mar 11	70.00000 +1.00	71.19	68.14	70.00	447,900
04 Mar 11	69.00000 -3.38	72.88	68.50	71.00	654,633
03 Mar 11	72.37500 -0.25	74.22	71.35	72.25	44,742
02 Mar 11	72.62500 +0.00	74.24	71.00	74.24	107,302
01 Mar 11	72.62500 -1.38	75.30	71.84	73.00	69,980
28 Feb 11	74.00000 +2.50	75.00	71.07	73.00	187,596
25 Feb 11	71.50000 -1.00	72.00	71.00	72.00	236,412
24 Feb 11	72.50000 +0.00	73.35	71.03	73.00	142,041
23 Feb 11	72.50000 -1.63	73.93	71.58	72.25	280,878
22 Feb 11	74.12500 -1.00	75.85	73.15	73.54	61,039
21 Feb 11	75.12500 +2.13	76.00	73.00	73.00	1,301,271
18 Feb 11	73.00000 -1.00	75.42	73.00	73.25	106,463
17 Feb 11	74.00000 -0.63	75.48	73.50	74.00	127,541
16 Feb 11	74.62500 +0.13	75.64	73.75	75.55	57,606
15 Feb 11	74.50000 +1.38	76.00	71.07	74.34	471,057
14 Feb 11	73.12500 -2.38	79.00	72.09	75.07	169,130
11 Feb 11	75.50000 -1.00	75.50	75.50	75.50	94,743
10 Feb 11	76.50000 -0.75	76.75	76.25	76.25	62,665
09 Feb 11	77.25000 -2.00	80.00	76.00	80.00	112,875
08 Feb 11	79.25000 +2.50	79.75	77.50	77.50	233,447
07 Feb 11	76.75000 -2.00	77.00	76.50	77.00	80,587
04 Feb 11	78.75000 +3.75	80.00	76.00	76.00	161,650
03 Feb 11	75.00000 +0.50	75.00	74.50	74.50	121,894
02 Feb 11	74.50000 +3.00	74.75	72.00	72.00	194,557
01 Feb 11	71.50000 +0.00	72.00	70.00	72.00	306,452
31 Jan 11	71.50000 -3.00	72.50	71.25	72.50	97,256
28 Jan 11	74.50000 +1.25	74.50	71.00	74.00	387,483
27 Jan 11	73.25000 +1.00	76.00	73.25	75.00	329,644
26 Jan 11	72.25000 +1.25	74.00	72.25	73.00	219,880
25 Jan 11	71.00000 -5.50	75.75	71.00	75.75	378,860
24 Jan 11	76.50000 -4.25	80.50	76.25	80.50	475,526
21 Jan 11	80.75000 +3.50	81.00	77.25	77.25	207,979
20 Jan 11	77.25000 -7.75	86.00	77.00	86.00	632,586
19 Jan 11	85.00000 +2.00	85.00	84.00	84.00	169,571
18 Jan 11	83.00000 +0.00	84.00	82.00	82.75	440,984
17 Jan 11	83.00000 -1.50	85.00	80.00	83.25	504,736
14 Jan 11	84.50000 -7.00	92.00	84.50	92.00	552,450
13 Jan 11	91.50000 +0.25	97.25	91.00	93.75	873,350
12 Jan 11	91.25000 +2.75	94.00	90.00	90.00	495,271
11 Jan 11	88.50000 +1.50	89.00	86.00	86.00	226,956
10 Jan 11	87.00000 -4.25	91.00	86.00	90.75	160,863
07 Jan 11	91.25000 +1.75	92.00	89.50	90.00	281,791
06 Jan 11	89.50000 +5.00	91.50	87.00	87.00	383,798
05 Jan 11	84.50000 -3.00	87.50	84.25	86.00	417,263
04 Jan 11	87.50000 +6.50	90.00	85.00	85.00	695,019
31 Dec 10	81.00000 +0.50	82.50	79.00	79.25	339,120
30 Dec 10	80.50000 +5.75	81.00	76.00	76.00	452,294
29 Dec 10	74.75000 +0.75	76.00	73.25	75.00	159,284
24 Dec 10	74.00000 +1.50	74.00	71.00	71.00	134,093
23 Dec 10	72.50000 +0.50	73.50	72.00	72.00	99,447
22 Dec 10	72.00000 +0.50	72.50	71.00	72.50	80,297
21 Dec 10	71.50000 +1.50	74.00	71.50	72.00	264,683
20 Dec 10	70.00000 -3.75	72.00	69.00	72.00	222,832
17 Dec 10	73.75000 +0.00	74.00	72.50	72.50	29,447
16 Dec 10	73.75000 -2.50	75.00	73.25	75.00	233,801
15 Dec 10	76.25000 +0.25	76.25	74.50	74.50	96,745
14 Dec 10	76.00000 -1.00	78.00	75.00	76.00	378,427
13 Dec 10	77.00000 -0.43	77.50	75.00	77.33	115,160
10 Dec 10	77.42500 +1.43	77.50	75.80	76.50	289,065
09 Dec 10	76.00000 +2.00	76.50	73.20	73.20	190,021
08 Dec 10	74.00000 -2.75	77.28	69.50	77.28	541,469
07 Dec 10	76.75000 +3.50	79.00	73.43	75.00	753,743
06 Dec 10	73.25000 +3.25	75.00	70.38	71.46	339,323
03 Dec 10	70.00000 -2.75	71.27	68.00	71.27	323,145
02 Dec 10	72.75000 +3.00	78.00	70.55	70.55	361,223
01 Dec 10	69.75000 +3.75	71.00	65.80	66.00	300,094
30 Nov 10	66.00000 +1.25	68.00	64.50	64.60	287,930
29 Nov 10	64.75000 -5.00	69.70	63.72	69.70	192,455
26 Nov 10	69.75000 -1.50	72.00	68.25	69.38	317,051
25 Nov 10	71.25000 +5.25	72.45	65.60	65.88	588,741
24 Nov 10	66.00000 +0.00	66.80	64.15	64.93	274,337
23 Nov 10	66.00000 -1.00	67.00	63.00	66.53	351,469
22 Nov 10	67.00000 -5.00	73.52	65.32	72.70	455,562
19 Nov 10	72.00000 +0.50	77.00	71.62	72.50	380,662
18 Nov 10	71.50000 +6.25	74.00	64.75	65.00	629,516
17 Nov 10	65.25000 +1.75	66.88	58.00	62.25	1,071,253
16 Nov 10	63.50000 -9.00	70.76	63.00	70.10	820,634
15 Nov 10	72.50000 -3.00	74.15	70.00	74.15	768,605
12 Nov 10	75.50000 -1.50	76.76	73.20	76.20	309,801
11 Nov 10	77.00000 -2.00	80.00	75.00	78.02	627,282
10 Nov 10	79.00000 -4.25	82.82	78.04	81.68	420,392
09 Nov 10	83.25000 +1.25	83.75	81.00	81.95	484,302
08 Nov 10	82.00000 +4.75	83.75	80.00	83.00	361,295
05 Nov 10	77.25000 -4.00	86.75	76.00	82.45	637,354
04 Nov 10	81.25000 +5.25	83.00	76.36	78.40	682,808
03 Nov 10	76.00000 +3.50	82.28	73.50	74.96	899,945
02 Nov 10	72.50000 +7.00	72.75	64.32	64.32	649,803
01 Nov 10	65.50000 +7.75	68.00	58.50	58.80	1,728,540
29 Oct 10	57.75000 +0.50	58.70	56.50	57.63	286,499
28 Oct 10	57.25000 -1.00	58.70	56.50	58.38	149,803
27 Oct 10	58.25000 +0.25	59.04	57.20	58.48	124,609
26 Oct 10	58.00000 -1.50	60.24	53.00	58.45	388,342
25 Oct 10	59.50000 -3.50	63.33	58.00	63.33	441,683
22 Oct 10	63.00000 -0.75	64.50	62.00	63.94	895,764
21 Oct 10	63.75000 +9.00	65.00	54.00	54.50	1,192,089
20 Oct 10	54.75000 -0.75	57.23	52.03	54.10	557,421
19 Oct 10	55.50000 -2.75	60.38	53.63	58.00	846,773
18 Oct 10	58.25000 +6.00	60.80	51.40	53.83	1,255,091
15 Oct 10	52.25000 +4.00	54.00	47.00	48.08	653,771
14 Oct 10	48.25000 +2.25	50.00	45.19	46.62	644,688
13 Oct 10	46.00000 -2.00	48.25	45.00	48.25	580,731
12 Oct 10	48.00000 +5.25	48.75	43.68	44.45	1,242,726
11 Oct 10	42.75000 +0.75	43.35	41.30	41.39	369,263
08 Oct 10	42.00000 -0.50	43.38	40.67	43.13	597,447
07 Oct 10	42.50000 +2.75	44.60	39.20	39.20	901,318
06 Oct 10	39.75000 -1.25	41.90	39.08	40.45	734,100
05 Oct 10	41.00000 +7.75	46.00	34.20	34.74	2,791,522
04 Oct 10	33.25000 +1.25	33.75	32.11	32.74	599,806
01 Oct 10	32.00000 -1.00	32.75	31.00	32.70	591,578
30 Sep 10	33.00000 +3.55	33.83	29.40	29.43	636,679
29 Sep 10	29.45000 -0.05	29.45	28.85	28.85	84,410
28 Sep 10	29.50000 -1.00	30.45	29.00	29.00	70,096
27 Sep 10	30.50000 -0.50	31.50	28.85	31.50	44,118
24 Sep 10	31.00000 -0.50	32.00	31.00	31.80	137,745
23 Sep 10	31.50000 +0.00	32.00	31.00	32.00	201,776
22 Sep 10	31.50000 -0.50	32.00	31.00	31.32	86,001
21 Sep 10	32.00000 -1.00	32.33	30.84	32.33	216,392
20 Sep 10	33.00000 +0.00	33.98	32.00	33.98	129,925
17 Sep 10	33.00000 +1.25	35.00	31.66	33.00	229,063
16 Sep 10	31.75000 +0.50	33.50	30.80	31.13	108,735
15 Sep 10	31.25000 +3.00	33.80	28.63	28.63	601,949
14 Sep 10	28.25000 -0.25	30.06	27.50	28.48	3,598,407
13 Sep 10	28.50000 -0.75	30.35	27.50	29.27	167,398
10 Sep 10	29.25000 +0.50	30.50	28.50	29.00	185,224
09 Sep 10	28.75000 +1.25	29.00	27.25	27.80	532,815
08 Sep 10	27.50000 +2.25	28.75	24.00	26.50	328,074
07 Sep 10	25.25000 +1.52	28.00	22.63	23.94	672,323
06 Sep 10	23.72500 -0.02	23.73	22.50	23.65	83,500
03 Sep 10	23.75000 +1.75	24.50	22.15	22.50	112,545
02 Sep 10	22.00000 +1.50	22.45	20.70	21.73	420,660
01 Sep 10	20.50000 -2.00	22.25	20.08	22.25	310,657
31 Aug 10	22.50000 -0.50	23.20	22.00	22.00	80,245
27 Aug 10	23.00000 -0.20	23.20	22.02	23.20	58,210
26 Aug 10	23.20000 +0.20	23.25	23.20	23.25	10,757
25 Aug 10	23.00000 +1.25	23.35	22.00	23.35	19,471
24 Aug 10	21.75000 -1.25	21.75	21.75	21.75	2,823
20 Aug 10	23.00000 -2.00	25.00	21.25	25.00	72,747
19 Aug 10	25.00000 -0.50	25.00	25.00	25.00	8,632
18 Aug 10	25.50000 +2.00	25.80	25.13	25.35	47,315
17 Aug 10	23.50000 -1.00	23.50	23.25	23.25	38,805
16 Aug 10	24.50000 +1.90	26.00	22.60	22.60	1,448,930
13 Aug 10	22.60000 -1.40	22.60	22.60	22.60	17,807
12 Aug 10	24.00000 -1.60	25.52	22.60	22.60	23,547
10 Aug 10	25.60000 +0.45	25.60	25.60	25.60	3,855
09 Aug 10	25.15000 +1.65	25.50	25.15	25.50	61,994
06 Aug 10	23.50000 +1.52	24.00	21.02	21.98	123,355
05 Aug 10	21.98000 -0.02	21.98	21.02	21.98	6,163
04 Aug 10	22.00000 +0.02	22.00	21.98	22.00	13,582
03 Aug 10	21.98000 +0.96	21.98	21.25	21.25	27,000
02 Aug 10	21.02100 -0.98	21.02	21.00	21.00	11,035
29 Jul 10	22.00000 +0.90	22.60	21.10	22.60	18,551
28 Jul 10	21.10000 +0.00	21.10	21.10	21.10	8,847
27 Jul 10	21.10000 -1.15	21.10	21.10	21.10	5,018
26 Jul 10	22.25000 -0.73	23.50	21.00	21.00	158,038
23 Jul 10	22.98000 +0.73	22.98	22.98	22.98	8,600
22 Jul 10	22.25000 -1.00	23.20	21.38	22.50	97,765
21 Jul 10	23.25000 -0.50	23.50	22.50	23.45	85,793
20 Jul 10	23.75000 -1.00	25.50	23.50	25.50	42,202
19 Jul 10	24.75000 +0.75	25.00	23.06	23.06	59,623
16 Jul 10	24.00000 -0.20	24.50	24.00	24.50	64,714
15 Jul 10	24.20000 +0.45	24.20	23.75	24.20	33,745
14 Jul 10	23.75000 -1.00	24.50	23.00	24.50	35,000
13 Jul 10	24.75000 +0.00	24.92	24.50	24.92	7,971
12 Jul 10	24.75000 +1.52	24.85	23.73	24.15	73,126
09 Jul 10	23.22500 -0.52	23.23	23.23	23.23	20,000
08 Jul 10	23.75000 -0.50	23.75	23.63	23.75	22,000
07 Jul 10	24.25000 +0.00	24.65	23.50	23.50	20,216
06 Jul 10	24.25000 +0.25	24.70	23.68	24.70	9,665
05 Jul 10	24.00000 -1.50	24.70	23.11	24.50	86,649
02 Jul 10	25.50000 +1.00	25.75	24.50	24.50	24,300
01 Jul 10	24.50000 -0.50	24.50	24.50	24.50	7,000
30 Jun 10	25.00000 -1.00	25.00	25.00	25.00	10,000
29 Jun 10	26.00000 +0.27	26.25	24.95	25.73	63,897
28 Jun 10	25.73000 +0.00	25.73	25.73	25.73	24,984
25 Jun 10	25.73000 -0.02	25.73	24.50	25.00	18,532
24 Jun 10	25.75000 +0.63	25.75	25.12	25.12	17,500
23 Jun 10	25.12000 -1.88	25.12	25.00	25.00	54,379
22 Jun 10	27.00000 -1.00	27.00	26.95	27.00	20,069
21 Jun 10	28.00000 +0.00	28.50	27.00	28.50	50,000
18 Jun 10	28.00000 +0.00	28.50	27.00	27.00	24,578
17 Jun 10	28.00000 +0.00	28.76	27.00	27.00	76,523
16 Jun 10	28.00000 +2.00	28.76	26.20	26.20	96,152
15 Jun 10	26.00000 -1.00	27.00	26.00	27.00	156,254
14 Jun 10	27.00000 -0.50	27.76	26.00	27.76	69,086
11 Jun 10	27.50000 +0.00	28.55	26.50	28.55	12,881
10 Jun 10	27.50000 +1.70	29.00	26.00	26.85	48,949
09 Jun 10	25.80000 -1.45	25.80	25.80	25.80	5,000
08 Jun 10	27.25000 +2.25	28.00	25.88	26.00	49,999
07 Jun 10	25.00000 -2.00	25.77	24.50	25.77	26,987
04 Jun 10	27.00000 +1.25	27.50	27.00	27.25	69,319
03 Jun 10	25.75000 -1.25	27.75	25.00	27.75	31,100
02 Jun 10	27.00000 -1.25	27.86	25.50	27.00	39,886
01 Jun 10	28.25000 +4.00	31.00	25.99	25.99	219,617
28 May 10	24.25000 +1.50	26.00	23.49	23.49	7,788
27 May 10	22.75000 +0.00	23.50	22.50	23.50	169,779
26 May 10	22.75000 +0.25	23.25	22.09	22.75	16,224
25 May 10	22.50000 -2.00	22.77	22.50	22.75	8,820
24 May 10	24.50000 -0.60	24.75	24.00	24.10	62,588
21 May 10	25.10000 -1.15	25.10	25.10	25.10	9,030
20 May 10	26.25000 -0.25	26.90	26.00	26.00	77,326
19 May 10	26.50000 -0.30	26.75	26.00	26.56	66,660
18 May 10	26.80000 +0.05	27.00	26.80	26.80	102,000
17 May 10	26.75000 -1.25	28.00	26.25	28.00	190,931
13 May 10	28.00000 +1.50	29.75	28.00	28.00	52,765
12 May 10	26.50000 +2.00	28.00	23.80	23.80	57,042
11 May 10	24.50000 +0.50	24.50	24.40	24.40	34,848
10 May 10	24.00000 -0.40	25.00	23.00	23.10	29,292
07 May 10	24.40000 +0.40	25.00	24.40	24.40	22,816
06 May 10	24.00000 +0.55	24.00	23.00	23.00	64,071
05 May 10	23.45000 -1.05	23.45	23.00	23.45	5,880
04 May 10	24.50000 +0.00	25.85	24.00	25.85	49,990
30 Apr 10	24.50000 +0.60	25.70	23.00	25.25	79,619
29 Apr 10	23.90000 +0.40	23.90	23.10	23.90	6,500
28 Apr 10	23.50000 -1.00	24.00	20.78	23.88	152,812
27 Apr 10	24.50000 +0.00	25.00	24.00	24.25	143,464
26 Apr 10	24.50000 +0.00	24.85	24.00	24.70	197,253
23 Apr 10	24.50000 +1.25	25.00	23.88	24.25	503,030
22 Apr 10	23.25000 -3.25	26.00	22.00	26.00	175,809
21 Apr 10	26.50000 -0.25	26.50	26.50	26.50	12,857
20 Apr 10	26.75000 -1.00	26.85	22.97	26.50	148,179
19 Apr 10	27.75000 +0.00	27.98	27.50	27.55	28,326
16 Apr 10	27.75000 +0.50	28.00	27.00	27.30	292,802
15 Apr 10	27.25000 -5.00	31.10	24.00	31.10	595,249
14 Apr 10	32.25000 +0.50	34.28	31.63	33.15	409,674
13 Apr 10	31.75000 +2.25	33.15	30.25	30.25	241,028
09 Apr 10	29.50000 +0.75	31.00	28.50	30.00	25,867
08 Apr 10	28.75000 +1.10	28.75	27.65	27.65	64,015
07 Apr 10	27.65000 -0.35	27.65	27.20	27.20	21,584
06 Apr 10	28.00000 +0.00	28.00	27.25	27.50	203,356
01 Apr 10	28.00000 +0.50	28.00	27.25	28.00	74,075
31 Mar 10	27.50000 -0.25	27.50	27.00	27.50	8,000
30 Mar 10	27.75000 -2.25	28.00	27.15	28.00	39,284
29 Mar 10	30.00000 +0.00	31.50	30.00	31.50	52,122
26 Mar 10	30.00000 +0.25	30.00	30.00	30.00	3,300
25 Mar 10	29.75000 +2.20	30.00	28.00	30.00	9,436
24 Mar 10	27.55000 -1.95	27.55	27.55	27.55	15,000
23 Mar 10	29.50000 +0.00	30.50	27.50	30.50	15,157
22 Mar 10	29.50000 -0.25	30.50	27.90	30.50	5,515
19 Mar 10	29.75000 +1.84	31.33	29.75	29.75	34,800
18 Mar 10	27.91000 -1.09	27.91	27.50	27.50	26,307
17 Mar 10	29.00000 +1.20	29.50	27.70	27.90	42,504
15 Mar 10	27.80000 -0.70	27.80	27.80	27.80	220
12 Mar 10	28.50000 +0.05	29.20	27.50	29.20	6,583
11 Mar 10	28.45000 -0.55	28.45	27.50	28.45	104,736
10 Mar 10	29.00000 +0.00	29.50	28.45	29.50	153,654
09 Mar 10	29.00000 +0.00	29.50	28.25	29.50	32,012
08 Mar 10	29.00000 +0.75	29.80	28.25	28.25	159,149
05 Mar 10	28.25000 +0.25	28.85	27.70	28.50	51,354
04 Mar 10	28.00000 -0.50	28.33	27.40	27.40	63,528
03 Mar 10	28.50000 -0.23	29.25	27.00	29.25	77,937
02 Mar 10	28.72500 +0.73	30.50	28.73	30.50	13,453
01 Mar 10	28.00000 +0.00	29.25	27.00	27.00	4,561
26 Feb 10	28.00000 -0.50	29.25	27.50	29.25	18,717
25 Feb 10	28.50000 +1.50	30.60	26.50	27.70	109,826
24 Feb 10	27.00000 +1.00	27.00	27.00	27.00	6,000
23 Feb 10	26.00000 +0.00	26.90	25.60	26.50	193,088
22 Feb 10	26.00000 -0.25	26.70	25.50	25.50	72,963
19 Feb 10	26.25000 -0.25	26.73	26.00	26.40	104,132
18 Feb 10	26.50000 -1.25	26.50	26.50	26.50	25,000
17 Feb 10	27.75000 -0.50	29.00	26.50	26.80	97,836
16 Feb 10	28.25000 +0.00	30.00	26.50	28.00	64,831
15 Feb 10	28.25000 +1.50	29.95	27.69	27.69	63,493
12 Feb 10	26.75000 +0.25	27.75	26.50	27.75	116,623
11 Feb 10	26.50000 +1.75	28.00	25.00	25.75	92,023
10 Feb 10	24.75000 +0.25	26.00	23.50	25.55	32,599
09 Feb 10	24.50000 +0.00	25.55	23.50	23.50	2,370
08 Feb 10	24.50000 +0.25	26.00	23.50	26.00	29,005
05 Feb 10	24.25000 -2.25	25.21	22.50	25.20	110,778
04 Feb 10	26.50000 +0.00	27.00	25.50	27.00	31,884
03 Feb 10	26.50000 +2.00	28.00	25.00	25.50	154,313
02 Feb 10	24.50000 +1.00	26.00	22.55	24.22	195,191
01 Feb 10	23.50000 -1.50	24.75	22.00	22.50	227,020
29 Jan 10	25.00000 -0.50	25.00	23.00	24.00	123,983
28 Jan 10	25.50000 +0.00	26.45	24.00	26.45	115,634
27 Jan 10	25.50000 -2.25	28.50	24.00	28.50	295,331
26 Jan 10	27.75000 -0.25	28.63	26.25	26.75	73,331
25 Jan 10	28.00000 +0.00	28.75	27.20	28.50	44,966
22 Jan 10	28.00000 -1.00	29.00	27.00	29.00	33,238
21 Jan 10	29.00000 -0.25	29.00	29.00	29.00	47
20 Jan 10	29.25000 -0.75	30.20	28.50	30.20	49,910
19 Jan 10	30.00000 -1.25	31.70	29.00	29.90	162,318
18 Jan 10	31.25000 -2.50	33.70	30.00	33.70	261,181
15 Jan 10	33.75000 -1.25	34.00	32.00	34.00	55,181
14 Jan 10	35.00000 -1.63	36.55	33.00	35.30	234,980
13 Jan 10	36.62500 +1.13	37.50	36.63	36.63	44,603
12 Jan 10	35.50000 -1.25	37.35	34.00	36.13	68,115
11 Jan 10	36.75000 +3.75	38.00	33.85	34.00	237,449
08 Jan 10	33.00000 +0.25	34.00	31.63	31.63	31,200
07 Jan 10	32.75000 -0.25	33.70	31.75	32.00	13,238
06 Jan 10	33.00000 +2.00	33.80	30.38	31.90	161,448
05 Jan 10	31.00000 -0.25	31.75	30.20	31.40	80,950
04 Jan 10	31.25000 +0.75	32.00	30.60	31.90	142,964
31 Dec 09	30.50000 +0.00	30.50	30.50	30.50	31,000
30 Dec 09	30.50000 +1.50	32.00	28.00	28.25	134,601
29 Dec 09	29.00000 +0.00	29.25	28.00	28.00	30,100