FUNDMANAGER.co.uk

Empire Metals Limited

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	32.00000 -1.65	34.00	31.12	34.00	4,751,639
19 Oct 26	33.65000 -0.15	34.50	32.95	33.85	585,405
16 Oct 26	33.80000 +0.20	34.50	32.55	34.25	2,987,631
15 Oct 26	33.60000 -0.80	35.25	33.15	35.25	1,099,736
14 Oct 26	34.40000 +0.60	35.60	33.75	34.00	866,192
13 Oct 26	33.80000 -0.60	35.40	33.10	35.10	1,390,154
12 Oct 26	34.40000 -0.05	35.55	33.10	34.45	1,497,385
09 Oct 26	34.45000 +1.55	35.15	33.00	34.00	2,938,890
08 Oct 26	32.90000 -1.50	36.00	32.50	36.00	3,416,948
07 Oct 26	34.40000 -1.70	37.95	34.15	36.70	1,821,444
06 Oct 26	36.10000 -0.45	38.40	36.00	36.75	1,233,076
05 Oct 26	36.55000 -0.25	38.40	36.20	38.00	1,516,286
02 Oct 26	36.80000 +0.10	38.20	36.10	37.60	672,318
01 Oct 26	36.70000 -1.05	38.45	36.00	38.45	634,362
30 Sep 26	37.75000 +1.00	38.45	36.15	38.00	1,147,157
29 Sep 26	36.75000 +0.75	38.00	36.00	37.50	558,974
28 Sep 26	36.00000 -1.10	37.65	35.90	37.65	1,171,476
25 Sep 26	37.10000 +0.75	38.10	36.60	37.00	1,967,400
24 Sep 26	36.35000 -0.15	38.55	36.35	38.55	1,304,500
23 Sep 26	36.50000 -0.80	38.50	36.50	37.90	1,016,826
22 Sep 26	37.30000 +0.35	38.50	36.95	37.85	419,675
21 Sep 26	36.95000 -0.20	38.40	36.60	38.05	363,741
18 Sep 26	37.15000 -0.65	38.45	37.10	38.45	731,619
17 Sep 26	37.80000 +0.45	38.45	37.50	38.25	574,854
16 Sep 26	37.35000 +0.75	39.00	36.26	37.50	1,771,892
15 Sep 26	36.60000 -0.35	38.90	36.15	38.75	2,036,088
14 Sep 26	36.95000 +0.45	39.05	36.80	38.05	1,494,408
11 Sep 26	36.50000 -2.00	39.35	36.45	38.25	2,635,877
10 Sep 26	38.50000 -0.35	39.60	38.30	39.00	857,510
09 Sep 26	38.85000 -0.75	39.88	38.75	39.00	808,303
08 Sep 26	39.60000 +0.00	40.71	39.00	39.65	1,893,245
07 Sep 26	39.60000 +0.05	40.75	38.30	38.30	846,054
04 Sep 26	39.55000 +1.25	40.00	37.50	39.40	2,204,604
03 Sep 26	38.30000 +0.15	39.36	37.50	38.25	2,804,075
02 Sep 26	38.15000 -2.05	42.70	38.15	40.65	3,800,433
01 Sep 26	40.20000 -1.55	44.50	40.00	43.40	6,297,001
28 Aug 26	41.75000 +1.05	43.05	40.92	42.05	2,174,358
27 Aug 26	40.70000 -2.80	44.40	40.20	44.40	3,555,520
26 Aug 26	43.50000 -2.00	46.25	43.05	46.25	3,127,386
25 Aug 26	45.50000 -0.25	46.80	45.00	46.80	1,748,736
24 Aug 26	45.75000 -1.75	48.50	45.05	48.00	2,021,284
21 Aug 26	47.50000 -1.60	50.00	47.10	48.00	2,082,625
20 Aug 26	49.10000 -2.10	53.00	47.75	51.00	3,831,165
19 Aug 26	51.20000 +5.30	52.30	45.50	50.00	10,768,181
18 Aug 26	45.90000 +0.85	47.70	44.00	44.00	1,742,283
17 Aug 26	45.05000 -1.50	48.85	44.25	48.85	1,865,497
14 Aug 26	46.55000 -0.45	47.95	45.55	47.20	993,738
13 Aug 26	47.00000 -1.40	48.40	46.34	48.40	1,382,360
12 Aug 26	48.40000 -1.20	50.80	47.43	48.70	1,883,225
11 Aug 26	49.60000 +0.70	50.90	46.35	47.35	3,029,883
10 Aug 26	48.90000 +0.55	50.00	47.00	47.00	2,661,917
07 Aug 26	48.35000 +1.35	50.00	45.05	47.50	3,646,476
06 Aug 26	47.00000 +3.20	47.00	43.16	44.50	2,573,491
05 Aug 26	43.80000 -0.20	45.15	43.00	45.00	1,936,524
04 Aug 26	44.00000 +4.20	44.00	39.05	39.05	4,688,192
03 Aug 26	39.80000 +0.90	41.00	38.50	38.90	1,177,925
31 Jul 26	38.90000 +0.90	39.70	37.05	37.05	1,021,588
30 Jul 26	38.00000 +1.50	39.00	36.32	37.40	1,454,048
29 Jul 26	36.50000 -0.50	39.10	36.05	37.05	924,125
28 Jul 26	37.00000 -1.00	39.00	37.00	37.50	474,398
27 Jul 26	38.00000 +0.00	40.00	37.33	38.00	1,007,781
24 Jul 26	38.00000 -1.50	40.54	38.00	40.00	693,966
23 Jul 26	39.50000 +0.50	40.70	38.10	40.00	1,039,430
22 Jul 26	39.00000 +1.20	40.00	37.80	39.95	491,109
21 Jul 26	37.80000 -0.50	40.75	37.80	38.00	620,266
20 Jul 26	38.30000 -1.65	40.75	38.00	38.00	683,239
17 Jul 26	39.95000 -0.05	41.12	37.30	41.00	2,603,875
16 Jul 26	40.00000 -0.75	43.00	40.00	41.75	2,661,483
15 Jul 26	40.75000 +1.95	40.95	38.66	39.60	1,418,003
14 Jul 26	38.80000 +1.30	39.90	37.50	37.50	925,181
13 Jul 26	37.50000 +1.25	38.85	36.25	38.05	1,082,920
10 Jul 26	36.25000 -0.35	37.95	36.10	36.60	587,999
09 Jul 26	36.60000 -0.75	39.23	36.25	39.20	963,972
08 Jul 26	37.35000 -1.05	38.95	37.05	38.00	751,061
07 Jul 26	38.40000 +0.40	39.65	36.40	37.50	2,367,530
06 Jul 26	38.00000 +0.00	39.95	37.65	38.05	1,139,032
03 Jul 26	38.00000 -0.20	39.70	38.00	39.00	691,875
02 Jul 26	38.20000 -1.00	40.64	38.00	39.50	2,624,135
01 Jul 26	39.20000 -2.50	42.95	38.70	41.70	5,592,450
30 Jun 26	41.70000 -3.10	47.70	41.05	43.15	5,421,286
29 Jun 26	44.80000 +3.80	45.70	40.50	40.50	3,813,554
26 Jun 26	41.00000 +0.20	42.70	39.55	40.50	917,895
25 Jun 26	40.80000 -0.90	43.75	40.50	41.50	2,857,745
24 Jun 26	41.70000 +1.70	42.95	39.05	40.00	2,098,931
23 Jun 26	40.00000 +1.70	40.30	37.05	38.30	2,859,261
22 Jun 26	38.30000 +2.90	40.20	36.90	37.95	4,009,410
19 Jun 26	35.40000 -0.70	37.95	35.40	37.95	732,880
18 Jun 26	36.10000 -0.05	37.65	35.45	37.05	491,980
17 Jun 26	36.15000 +0.65	37.95	35.62	36.70	664,621
16 Jun 26	35.50000 +0.50	38.75	35.50	36.20	2,775,004
15 Jun 26	35.00000 -1.00	36.88	34.05	35.40	1,837,950
12 Jun 26	36.00000 +1.50	36.50	34.69	35.50	1,457,882
11 Jun 26	34.50000 +1.50	35.95	32.65	34.50	2,868,255
10 Jun 26	33.00000 +0.00	34.50	32.05	33.05	917,933
09 Jun 26	33.00000 -0.60	34.45	32.88	33.30	742,833
08 Jun 26	33.60000 -0.60	35.00	32.40	34.50	1,357,027
05 Jun 26	34.20000 +0.10	36.00	33.05	34.50	1,982,126
04 Jun 26	34.10000 -1.20	36.80	34.05	35.30	2,314,350
03 Jun 26	35.30000 -0.20	38.00	34.40	36.90	1,142,441
02 Jun 26	35.50000 -1.80	37.63	35.15	37.30	1,557,294
01 Jun 26	37.30000 +1.70	37.95	35.35	36.90	3,087,944
29 May 26	35.60000 -0.40	37.00	34.05	36.95	1,139,999
28 May 26	36.00000 +0.25	37.00	35.40	35.40	1,074,027
27 May 26	35.75000 -0.70	37.75	35.39	36.00	3,107,647
26 May 26	36.45000 +3.10	36.70	32.10	32.50	2,290,016
22 May 26	33.35000 +0.25	34.80	32.66	33.50	888,071
21 May 26	33.10000 +0.10	34.65	32.50	33.05	1,128,613
20 May 26	33.00000 +0.50	34.85	32.00	32.05	1,671,176
19 May 26	32.50000 -1.20	34.72	32.50	34.00	1,067,952
18 May 26	33.70000 +0.70	35.00	33.05	34.45	1,755,757
15 May 26	33.00000 -1.00	35.95	33.00	33.50	1,443,371
14 May 26	34.00000 +0.00	36.00	33.20	34.00	3,848,080
13 May 26	34.00000 +1.55	34.00	32.05	32.20	1,219,154
12 May 26	32.45000 -0.75	34.00	32.05	34.00	1,231,589
11 May 26	33.20000 +0.70	35.00	31.26	32.95	3,380,898
08 May 26	32.50000 -0.30	33.45	32.00	32.00	410,886
07 May 26	32.80000 -1.00	33.95	32.15	32.75	1,202,470
06 May 26	33.80000 -0.50	35.40	32.55	35.35	1,598,325
05 May 26	34.30000 +3.20	36.00	31.50	33.65	4,716,891
01 May 26	31.10000 -0.40	32.80	31.00	31.55	604,074
30 Apr 26	31.50000 -0.50	32.75	31.20	32.00	674,231
29 Apr 26	32.00000 +0.30	33.45	31.27	32.00	677,432
28 Apr 26	31.70000 +0.05	32.50	30.60	31.05	553,271
27 Apr 26	31.65000 +0.05	32.95	30.55	31.40	872,500
24 Apr 26	31.60000 +0.25	32.95	30.50	31.65	1,496,115
23 Apr 26	31.35000 -1.05	33.95	31.23	32.20	1,202,519
22 Apr 26	32.40000 +0.15	33.85	31.79	32.50	2,227,961
21 Apr 26	32.25000 -1.80	36.45	31.47	34.00	4,260,620
20 Apr 26	34.05000 -0.95	37.00	34.05	35.00	853,346
17 Apr 26	35.00000 -0.70	37.00	35.00	36.00	761,947
16 Apr 26	35.70000 +0.95	37.45	33.05	34.05	2,890,268
15 Apr 26	34.75000 -0.50	36.25	34.10	36.25	2,453,408
14 Apr 26	35.25000 -1.25	36.95	35.05	36.95	1,259,606
13 Apr 26	36.50000 +0.05	38.00	35.05	36.00	1,370,568
10 Apr 26	36.45000 -0.95	39.98	35.55	37.50	4,842,178
09 Apr 26	37.40000 +2.55	37.95	33.25	33.25	4,292,907
08 Apr 26	34.85000 +4.65	34.95	30.00	31.00	3,836,370
07 Apr 26	30.20000 +0.20	31.00	28.67	29.00	3,645,336
02 Apr 26	30.00000 +0.00	30.50	28.86	29.50	1,135,611
01 Apr 26	30.00000 +0.00	30.60	29.15	29.40	947,108
31 Mar 26	30.00000 +0.00	30.60	27.60	30.00	1,495,298
30 Mar 26	30.00000 +1.10	30.00	28.00	29.00	1,076,417
27 Mar 26	28.90000 -0.70	30.60	28.10	30.60	1,192,876
26 Mar 26	29.60000 -0.40	30.30	28.91	29.90	2,034,401
25 Mar 26	30.00000 +0.00	31.00	29.00	30.00	1,564,645
24 Mar 26	30.00000 +2.00	30.00	28.00	28.00	1,484,189
23 Mar 26	28.00000 -0.60	31.30	27.44	30.00	3,872,052
20 Mar 26	28.60000 +0.60	31.90	28.10	30.00	2,109,453
19 Mar 26	28.00000 -3.00	31.40	28.00	30.70	2,389,292
18 Mar 26	31.00000 -2.00	33.80	29.10	33.80	1,842,829
17 Mar 26	33.00000 +3.00	33.90	30.00	30.00	2,589,416
16 Mar 26	30.00000 -1.50	32.40	29.60	31.40	2,014,966
13 Mar 26	31.50000 -0.50	33.90	30.70	31.50	1,090,116
12 Mar 26	32.00000 -1.00	33.92	32.00	33.00	1,742,373
11 Mar 26	33.00000 +0.00	35.00	33.00	33.10	427,365
10 Mar 26	33.00000 -0.10	35.00	32.00	33.40	910,380
09 Mar 26	33.10000 -1.50	34.90	31.55	34.70	2,926,375
06 Mar 26	34.60000 +1.40	34.90	32.10	34.40	2,372,987
05 Mar 26	33.20000 +1.20	37.18	31.50	31.50	3,590,061
04 Mar 26	32.00000 -0.40	33.90	31.10	32.00	1,121,265
03 Mar 26	32.40000 -0.10	34.90	29.20	34.00	5,036,989
02 Mar 26	32.50000 -0.20	35.00	32.10	32.70	2,943,117
27 Feb 26	32.70000 -0.50	35.00	31.00	34.60	2,443,056
26 Feb 26	33.20000 +0.10	35.59	32.85	34.00	3,564,900
25 Feb 26	33.10000 -1.30	35.00	32.40	34.00	3,887,117
24 Feb 26	34.40000 -0.10	35.90	34.10	35.00	861,152
23 Feb 26	34.50000 -1.20	36.90	34.50	36.00	1,711,062
20 Feb 26	35.70000 -0.40	37.00	35.60	35.60	1,338,855
19 Feb 26	36.10000 -0.30	37.23	35.25	36.40	2,046,996
18 Feb 26	36.40000 +2.30	37.00	34.00	35.00	2,655,377
17 Feb 26	34.10000 -2.10	38.00	34.10	38.00	2,401,089
16 Feb 26	36.20000 +0.60	37.90	35.10	35.60	2,087,573
13 Feb 26	35.60000 +0.50	37.90	35.27	36.80	1,769,867
12 Feb 26	35.10000 -0.40	37.00	35.10	35.50	892,416
11 Feb 26	35.50000 -0.50	37.90	35.10	37.90	1,252,157
10 Feb 26	36.00000 -0.70	38.00	35.12	36.00	2,335,635
09 Feb 26	36.70000 -0.50	39.00	36.00	36.00	1,640,892
06 Feb 26	37.20000 +0.20	39.00	36.10	39.00	2,391,669
05 Feb 26	37.00000 -1.30	40.60	37.00	39.20	1,925,561
04 Feb 26	38.30000 +0.70	39.90	37.58	38.00	3,209,704
03 Feb 26	37.60000 +1.70	39.30	35.00	36.00	4,113,421
02 Feb 26	35.90000 -0.50	37.00	34.10	35.50	2,127,188
30 Jan 26	36.40000 -1.40	38.40	35.60	37.40	3,407,255
29 Jan 26	37.80000 -1.20	39.90	36.21	38.00	2,721,377
28 Jan 26	39.00000 +0.50	40.00	38.00	39.00	2,234,755
27 Jan 26	38.50000 -3.80	41.70	38.30	41.50	4,730,701
26 Jan 26	42.30000 -0.70	44.78	41.06	44.00	2,761,882
23 Jan 26	43.00000 +0.20	45.00	42.30	43.50	793,450
22 Jan 26	42.80000 -0.70	44.60	42.60	44.00	916,148
21 Jan 26	43.50000 +4.00	45.00	39.29	40.40	3,991,389
20 Jan 26	39.50000 -3.10	43.50	39.10	42.00	3,043,383
19 Jan 26	42.60000 +0.10	44.00	41.42	44.00	1,733,152
16 Jan 26	42.50000 -1.90	45.40	42.10	44.50	1,820,779
15 Jan 26	44.40000 -0.60	45.90	43.16	45.00	3,344,139
14 Jan 26	45.00000 -1.00	48.00	44.65	48.00	1,512,331
13 Jan 26	46.00000 -1.10	48.64	45.70	47.30	2,521,718
12 Jan 26	47.10000 +2.10	47.81	44.60	44.80	2,348,731
09 Jan 26	45.00000 -2.30	47.25	44.00	46.60	2,831,885
08 Jan 26	47.30000 +1.70	48.90	45.00	47.00	3,279,243
07 Jan 26	45.60000 +2.30	47.81	42.58	43.70	4,085,944
06 Jan 26	43.30000 -0.70	45.56	42.00	44.10	3,059,156
05 Jan 26	44.00000 -1.50	48.75	43.60	44.20	7,491,552
02 Jan 26	45.50000 +6.50	46.70	38.76	39.90	7,688,640
31 Dec 25	39.00000 +1.00	39.53	36.62	38.00	1,142,760
30 Dec 25	38.00000 +1.00	38.00	35.20	36.00	2,538,163
29 Dec 25	37.00000 +0.90	38.00	35.40	35.40	687,076
24 Dec 25	36.10000 -1.70	37.90	35.65	37.50	509,262
23 Dec 25	37.80000 -0.20	38.50	36.09	38.30	1,547,018
22 Dec 25	38.00000 -0.40	39.70	37.10	38.40	1,093,575
19 Dec 25	38.40000 +1.40	39.83	37.00	37.00	1,228,708
18 Dec 25	37.00000 +1.50	38.90	35.50	35.50	3,206,194
17 Dec 25	35.50000 +1.50	36.50	34.20	35.80	1,149,994
16 Dec 25	34.00000 -2.00	36.90	33.90	35.00	1,251,075
15 Dec 25	36.00000 +0.00	37.90	34.51	37.90	1,716,258
12 Dec 25	36.00000 -0.80	38.20	36.00	37.00	1,236,230
11 Dec 25	36.80000 -1.50	39.00	36.00	38.30	1,848,170
10 Dec 25	38.30000 +0.70	40.76	37.30	38.20	2,508,763
09 Dec 25	37.60000 +0.40	39.00	36.50	38.40	969,042
08 Dec 25	37.20000 +2.10	38.93	35.70	36.90	1,978,050
05 Dec 25	35.10000 -1.10	38.60	35.10	36.60	999,007
04 Dec 25	36.20000 -1.30	38.70	36.10	37.80	1,511,119
03 Dec 25	37.50000 +2.30	38.00	33.10	34.00	2,706,493
02 Dec 25	35.20000 -1.80	37.95	34.57	37.00	2,344,553
01 Dec 25	37.00000 +0.30	38.90	36.33	36.50	1,817,554
28 Nov 25	36.70000 -3.80	42.70	36.25	40.50	7,826,454
27 Nov 25	40.50000 +7.50	42.00	29.25	34.00	9,537,057
26 Nov 25	33.00000 +2.00	33.90	30.20	30.40	2,528,430
25 Nov 25	31.00000 +1.80	31.70	28.60	29.00	1,989,270
24 Nov 25	29.20000 -1.20	30.40	28.30	30.00	1,641,237
21 Nov 25	30.40000 -0.30	31.80	28.50	30.00	2,659,317
20 Nov 25	30.70000 +0.50	31.40	30.00	30.20	1,554,411
19 Nov 25	30.20000 +0.00	31.90	28.60	31.00	3,993,079
18 Nov 25	30.20000 -3.40	32.90	29.67	32.00	3,233,460
17 Nov 25	33.60000 +1.60	36.00	31.80	34.00	5,764,067
14 Nov 25	32.00000 +2.10	32.00	25.63	30.25	11,372,347
13 Nov 25	29.90000 -1.30	32.00	29.00	31.00	6,522,368
12 Nov 25	31.20000 -2.80	36.00	30.00	34.50	9,070,510
11 Nov 25	34.00000 -1.80	36.00	32.76	35.50	2,345,999
10 Nov 25	35.80000 -1.20	38.00	34.26	36.00	1,212,813
07 Nov 25	37.00000 +0.90	39.00	35.60	36.00	2,297,652
06 Nov 25	36.10000 +2.10	37.00	33.00	34.00	2,174,419
05 Nov 25	34.00000 -1.00	36.00	32.00	35.50	5,531,870
04 Nov 25	35.00000 -3.60	40.00	34.80	38.00	4,047,821
03 Nov 25	38.60000 -2.40	42.00	37.80	40.50	1,658,986
31 Oct 25	41.00000 +2.20	43.00	37.65	38.50	2,921,506
30 Oct 25	38.80000 +3.80	43.00	37.22	40.50	5,025,440
29 Oct 25	35.00000 -2.50	39.00	34.00	37.50	3,940,242
28 Oct 25	37.50000 +0.10	39.00	35.33	38.00	2,242,103
27 Oct 25	37.40000 -1.60	40.00	37.40	39.00	2,308,563
24 Oct 25	39.00000 -2.00	42.00	36.27	40.00	2,594,292
23 Oct 25	41.00000 +0.00	45.00	38.26	42.50	2,174,288
22 Oct 25	41.00000 +0.00	48.00	39.50	41.00	4,956,527
21 Oct 25	41.00000 +5.00	42.00	29.80	35.00	12,714,518
20 Oct 25	36.00000 -6.00	43.00	34.63	42.00	11,424,184
17 Oct 25	42.00000 -5.50	47.25	41.50	47.00	4,119,470
16 Oct 25	47.50000 +2.60	49.00	40.98	44.50	9,211,538
15 Oct 25	44.90000 -5.70	52.00	40.00	50.50	13,803,740
14 Oct 25	50.60000 -8.40	82.00	48.88	80.00	21,590,168
13 Oct 25	59.00000 +8.00	64.00	51.00	51.50	6,162,274
10 Oct 25	51.00000 +0.40	53.00	48.15	49.00	1,117,569
09 Oct 25	50.60000 +3.10	51.80	46.00	47.50	1,387,060
08 Oct 25	47.50000 -1.50	51.10	42.00	48.50	6,952,647
07 Oct 25	49.00000 -4.00	55.70	48.00	53.50	1,527,543
06 Oct 25	53.00000 +0.00	54.40	50.00	54.00	1,196,236
03 Oct 25	53.00000 -1.00	56.70	52.80	54.00	1,339,032
02 Oct 25	54.00000 -2.20	58.00	53.04	57.00	1,252,494
01 Oct 25	56.20000 +6.20	56.70	49.17	50.50	2,807,344
30 Sep 25	50.00000 -4.20	55.00	45.25	53.50	4,556,268
29 Sep 25	54.20000 -1.80	58.00	50.35	56.50	4,022,036
26 Sep 25	56.00000 +0.00	58.70	55.27	56.00	700,182
25 Sep 25	56.00000 -2.00	60.00	55.12	57.50	2,097,888
24 Sep 25	58.00000 +2.40	60.70	56.00	56.00	2,664,672
23 Sep 25	55.60000 -2.20	61.00	47.55	57.50	7,768,906
22 Sep 25	57.80000 +2.80	62.00	54.22	54.22	7,058,042
19 Sep 25	55.00000 +9.20	55.00	45.00	45.00	5,419,885
18 Sep 25	45.80000 +6.80	48.70	38.80	39.00	8,781,654
17 Sep 25	39.00000 +4.00	45.00	35.00	36.00	12,220,585
16 Sep 25	35.00000 -3.90	40.00	29.10	39.50	31,376,176
15 Sep 25	38.90000 -9.10	52.00	38.00	48.00	12,306,029
12 Sep 25	48.00000 -10.40	60.00	30.00	58.50	32,135,414
11 Sep 25	58.40000 +2.00	63.00	55.06	56.50	2,777,957
10 Sep 25	56.40000 -12.60	70.00	51.00	69.50	18,332,188
09 Sep 25	69.00000 -2.00	74.88	68.00	70.00	2,806,777
08 Sep 25	71.00000 +2.00	75.00	67.00	68.00	4,880,082
05 Sep 25	69.00000 +4.00	73.00	61.40	63.00	11,822,331
04 Sep 25	65.00000 -5.80	84.00	62.00	70.50	20,187,070
03 Sep 25	70.80000 +9.80	73.00	60.35	62.00	13,556,260
02 Sep 25	61.00000 +4.60	64.00	56.06	57.00	10,852,653
01 Sep 25	56.40000 +3.90	57.97	51.00	52.50	7,722,363
29 Aug 25	52.50000 -2.10	56.00	49.20	54.00	9,681,566
28 Aug 25	54.60000 +5.60	60.70	50.00	51.00	16,402,366
27 Aug 25	49.00000 +6.00	50.35	42.00	43.00	11,563,968
26 Aug 25	43.00000 +5.00	44.00	37.50	37.75	7,454,190
22 Aug 25	38.00000 +0.00	40.00	36.00	38.00	5,295,243
21 Aug 25	38.00000 -1.40	40.50	37.50	39.00	5,030,212
20 Aug 25	39.40000 +2.70	40.50	36.50	37.25	6,818,458
19 Aug 25	36.70000 +1.70	38.00	34.00	34.75	7,601,469
18 Aug 25	35.00000 +5.25	36.00	30.00	31.00	7,840,084
15 Aug 25	29.75000 +0.25	30.40	29.00	29.50	2,078,714
14 Aug 25	29.50000 +0.25	30.00	28.50	29.25	306,619
13 Aug 25	29.25000 -0.25	30.00	28.50	29.50	389,296
12 Aug 25	29.50000 +0.75	30.00	28.45	28.75	1,105,816
11 Aug 25	28.75000 -0.75	30.00	28.00	29.50	1,027,579
08 Aug 25	29.50000 +0.00	30.00	29.00	29.50	1,286,277
07 Aug 25	29.50000 +0.50	30.00	28.50	29.00	1,437,358
06 Aug 25	29.00000 +0.20	30.00	28.00	28.75	2,071,664
05 Aug 25	28.80000 +0.05	30.79	28.00	28.75	3,501,182
04 Aug 25	28.75000 +1.00	29.90	27.00	27.75	1,886,746
01 Aug 25	27.75000 -0.50	28.63	27.00	28.25	547,317
31 Jul 25	28.25000 +2.75	28.67	24.77	25.00	2,976,123
30 Jul 25	25.50000 +0.00	26.00	25.00	25.50	715,718
29 Jul 25	25.50000 -1.50	27.24	24.00	27.00	6,589,702
28 Jul 25	27.00000 -0.75	28.50	26.00	27.75	1,777,223
25 Jul 25	27.75000 +0.25	28.50	27.00	27.75	738,435
24 Jul 25	27.50000 -0.50	29.00	27.36	28.00	1,401,126
23 Jul 25	28.00000 +0.00	29.00	27.00	28.25	1,052,178
22 Jul 25	28.00000 -1.25	30.00	27.00	29.00	2,902,235
21 Jul 25	29.25000 -0.25	30.00	28.50	29.25	1,311,333
18 Jul 25	29.50000 +0.10	30.20	28.66	30.20	1,971,026
17 Jul 25	29.40000 -1.00	31.00	28.50	30.00	4,800,960
16 Jul 25	30.40000 +1.65	31.00	28.55	29.50	4,497,662
15 Jul 25	28.75000 -1.65	31.50	27.50	30.50	7,888,222
14 Jul 25	30.40000 +0.40	34.00	29.45	29.45	9,319,390
11 Jul 25	30.00000 +2.75	30.00	26.95	27.25	5,559,059
10 Jul 25	27.25000 +0.45	28.00	26.50	26.75	1,388,061
09 Jul 25	26.80000 +0.55	27.50	26.00	26.25	1,858,096
08 Jul 25	26.25000 -0.55	27.50	25.50	26.75	1,853,307
07 Jul 25	26.80000 +1.30	28.00	24.50	25.50	2,460,408
04 Jul 25	25.50000 -0.50	29.50	24.56	26.25	3,584,697
03 Jul 25	26.00000 -1.40	27.62	25.00	27.50	3,372,408
02 Jul 25	27.40000 -1.80	30.00	27.15	29.00	2,812,460
01 Jul 25	29.20000 +2.45	30.00	26.52	26.75	4,003,840
30 Jun 25	26.75000 +2.15	28.00	23.00	24.00	4,349,446
27 Jun 25	24.60000 -1.90	25.74	22.17	25.50	8,937,525
26 Jun 25	26.50000 -2.25	29.50	25.00	28.75	5,460,178
25 Jun 25	28.75000 -1.25	31.00	26.00	30.00	8,647,527
24 Jun 25	30.00000 +2.80	31.00	26.00	27.00	10,982,914
23 Jun 25	27.20000 +3.70	28.50	23.00	23.00	13,943,430
20 Jun 25	23.50000 +1.25	26.00	22.00	22.25	13,023,923
19 Jun 25	22.25000 +2.05	23.00	19.91	20.00	5,718,893
18 Jun 25	20.20000 +0.60	21.00	19.44	19.70	6,863,796
17 Jun 25	19.60000 +0.00	21.00	19.37	19.50	4,107,124
16 Jun 25	19.60000 +1.60	20.00	17.65	18.00	5,379,692
13 Jun 25	18.00000 -0.50	19.00	17.55	18.25	2,644,343
12 Jun 25	18.50000 -0.50	19.65	17.50	19.50	4,474,246
11 Jun 25	19.00000 +0.00	19.65	16.09	18.50	11,535,717
10 Jun 25	19.00000 +0.60	22.38	18.00	18.25	17,812,478
09 Jun 25	18.40000 +4.30	18.50	14.50	14.50	18,369,930
06 Jun 25	14.10000 +0.45	14.70	13.69	13.69	11,793,212
05 Jun 25	13.65000 +1.00	14.30	12.55	12.65	9,726,846
04 Jun 25	12.65000 +0.85	13.00	11.85	11.95	8,708,402
03 Jun 25	11.80000 +0.85	12.25	10.82	10.95	7,205,741
02 Jun 25	10.95000 +0.50	11.50	10.56	10.65	5,118,530
30 May 25	10.45000 +0.00	10.90	10.31	10.45	509,104
29 May 25	10.45000 -0.15	10.50	10.20	10.35	1,020,784
28 May 25	10.60000 +0.15	10.60	10.20	10.50	552,848
27 May 25	10.45000 +0.00	10.70	10.33	10.45	976,817
23 May 25	10.45000 -0.25	10.70	9.90	9.90	1,178,897
22 May 25	10.70000 +0.60	10.70	9.90	10.10	605,247
21 May 25	10.10000 +0.05	10.20	9.91	10.05	924,581
20 May 25	10.05000 +0.00	10.20	9.90	10.05	379,361
19 May 25	10.05000 +0.00	10.20	9.93	10.05	517,019
16 May 25	10.05000 -0.15	10.40	9.84	10.20	1,373,757
15 May 25	10.20000 -0.10	10.30	9.89	10.25	1,536,439
14 May 25	10.30000 +0.20	10.50	9.90	10.10	1,414,153
13 May 25	10.10000 -0.60	10.70	9.90	10.65	2,623,980
12 May 25	10.70000 +0.05	10.80	10.50	10.65	564,820
09 May 25	10.65000 -0.25	11.00	10.60	10.90	2,345,518
08 May 25	10.90000 -0.05	11.20	10.80	10.95	1,412,443
07 May 25	10.95000 +0.00	11.20	10.70	10.95	5,234,746
06 May 25	10.95000 -0.05	11.30	10.70	11.00	5,069,827
02 May 25	11.00000 +0.15	11.16	10.70	10.85	2,359,463
01 May 25	10.85000 +0.45	11.00	10.50	10.50	1,858,254
30 Apr 25	10.40000 -0.05	10.70	10.20	10.45	2,551,834
29 Apr 25	10.45000 +0.05	10.70	10.20	10.25	2,649,371
28 Apr 25	10.40000 +0.20	10.90	10.20	10.25	2,738,471
25 Apr 25	10.20000 -0.35	10.78	10.00	10.55	3,125,783
24 Apr 25	10.55000 -0.20	10.78	10.30	10.75	789,094
23 Apr 25	10.75000 -0.10	11.20	10.51	10.85	1,695,567
22 Apr 25	10.85000 +0.55	10.99	10.00	10.30	1,615,841
17 Apr 25	10.30000 -0.30	10.60	10.00	10.55	1,209,022
16 Apr 25	10.60000 -0.10	10.70	10.50	10.60	229,096
15 Apr 25	10.70000 -0.10	11.00	10.50	10.80	721,270
14 Apr 25	10.80000 +0.00	11.20	10.70	10.80	1,697,714
11 Apr 25	10.80000 -0.30	11.40	10.60	11.00	1,119,101
10 Apr 25	11.10000 +0.13	11.85	10.70	11.20	2,779,023
09 Apr 25	10.97500 -0.27	11.25	10.50	10.65	1,837,235
08 Apr 25	11.25000 +0.95	11.25	10.44	10.55	2,163,047
07 Apr 25	10.30000 -0.10	10.50	9.44	10.25	4,980,429
04 Apr 25	10.40000 -0.60	11.50	10.10	11.15	5,651,846
03 Apr 25	11.00000 -0.80	11.67	10.83	11.60	2,742,751
02 Apr 25	11.80000 +0.05	12.10	11.50	11.75	1,960,620
01 Apr 25	11.75000 -0.15	12.20	11.63	11.80	1,566,371
31 Mar 25	11.90000 +0.35	12.30	11.35	11.55	2,661,059
28 Mar 25	11.55000 +0.20	11.55	11.55	11.55	3,478,683
27 Mar 25	11.35000 +0.00	11.60	11.10	11.35	1,373,888
26 Mar 25	11.35000 -0.05	11.35	11.35	11.35	2,826,274
25 Mar 25	11.40000 +0.05	11.62	11.37	11.37	1,114,401
24 Mar 25	11.35000 +0.05	11.69	11.10	11.30	1,817,870
21 Mar 25	11.30000 +0.30	11.50	11.00	11.00	1,890,470
20 Mar 25	11.00000 -0.75	11.67	10.67	11.67	4,523,967
19 Mar 25	11.75000 -0.15	12.00	11.50	12.00	1,065,668
18 Mar 25	11.90000 +0.15	12.49	11.79	12.00	2,804,572
17 Mar 25	11.75000 -0.50	11.75	11.75	11.75	4,079,425
14 Mar 25	12.25000 +0.75	12.25	12.00	12.00	2,651,940
13 Mar 25	11.50000 +0.75	11.50	11.50	11.50	3,588,202
12 Mar 25	10.75000 -1.40	12.20	10.75	11.90	8,219,300
11 Mar 25	12.15000 +0.65	12.15	11.90	11.90	5,994,798
10 Mar 25	11.50000 +0.70	11.80	11.00	11.15	7,309,136
07 Mar 25	10.80000 +0.20	11.40	10.56	10.60	7,815,868
06 Mar 25	10.60000 +0.65	10.80	9.92	9.95	7,644,739
05 Mar 25	9.95000 +0.15	10.20	9.75	9.75	2,872,965
04 Mar 25	9.80000 +0.00	9.90	9.62	9.75	3,660,548
03 Mar 25	9.80000 +0.20	9.90	9.51	9.60	2,486,406
28 Feb 25	9.60000 +0.00	9.75	9.30	9.60	1,948,385
27 Feb 25	9.60000 +0.20	9.90	9.42	9.60	3,125,704
26 Feb 25	9.40000 +0.46	10.00	9.27	9.35	3,329,396
25 Feb 25	8.94000 -0.31	9.46	8.94	9.25	1,091,773
24 Feb 25	9.25000 -0.15	9.50	9.00	9.25	453,299
21 Feb 25	9.40000 -0.10	9.50	9.10	9.50	1,578,287
20 Feb 25	9.50000 +0.40	9.68	9.00	9.10	2,811,551
19 Feb 25	9.10000 -0.10	9.20	8.80	9.20	3,688,018
18 Feb 25	9.20000 -0.15	9.70	9.00	9.35	1,248,041
17 Feb 25	9.35000 +0.35	9.70	8.93	9.20	3,682,002
14 Feb 25	9.00000 +0.45	9.20	8.42	8.55	3,814,253
13 Feb 25	8.55000 +0.41	8.98	8.39	8.65	2,481,288
12 Feb 25	8.14000 -0.36	8.52	8.14	8.50	1,663,250
11 Feb 25	8.50000 +0.15	8.70	8.34	8.35	1,636,479
10 Feb 25	8.35000 -0.40	8.96	8.10	8.75	3,380,196
07 Feb 25	8.75000 +0.20	10.05	8.40	8.55	3,239,633
06 Feb 25	8.55000 -0.67	9.35	8.50	9.35	5,609,109
05 Feb 25	9.22000 -0.48	9.90	9.22	9.65	3,435,348
04 Feb 25	9.70000 -0.30	10.25	9.37	10.00	4,925,068
03 Feb 25	10.00000 +0.35	10.50	9.50	9.60	8,143,710
31 Jan 25	9.65000 +0.00	9.71	9.30	9.65	1,401,656
30 Jan 25	9.65000 +0.35	9.73	9.00	9.30	1,751,367
29 Jan 25	9.30000 -0.30	9.88	9.16	9.60	2,531,920
28 Jan 25	9.60000 +0.70	10.00	9.02	9.02	5,927,161
27 Jan 25	8.90000 +0.50	9.30	8.20	8.40	4,958,639
24 Jan 25	8.40000 +0.60	8.88	7.80	7.95	4,829,242
23 Jan 25	7.80000 +0.15	8.20	7.65	7.65	2,671,174
22 Jan 25	7.65000 +0.35	7.78	7.00	7.25	2,663,578
21 Jan 25	7.30000 -0.10	7.50	7.16	7.25	1,162,928
20 Jan 25	7.40000 +0.34	7.50	7.12	7.30	1,547,604
17 Jan 25	7.06000 -0.09	7.40	7.06	7.15	1,838,246
16 Jan 25	7.15000 -0.15	7.50	7.05	7.30	2,766,453
15 Jan 25	7.30000 +0.05	7.50	7.12	7.25	476,407
14 Jan 25	7.25000 +0.00	7.50	7.05	7.25	2,749,145
13 Jan 25	7.25000 -0.10	7.50	7.00	7.35	1,123,970
10 Jan 25	7.35000 -0.35	7.50	7.00	7.10	922,160
09 Jan 25	7.70000 +0.10	7.89	7.00	7.60	3,991,818
08 Jan 25	7.60000 +0.05	8.20	7.40	7.55	2,362,860
07 Jan 25	7.55000 +0.40	7.70	7.00	7.15	4,087,329
06 Jan 25	7.15000 -0.10	7.50	7.00	7.25	2,062,296
03 Jan 25	7.25000 +0.15	7.50	7.00	7.15	1,027,299
02 Jan 25	7.10000 +0.25	7.30	6.75	6.85	1,129,765
31 Dec 24	6.85000 +0.10	7.17	6.70	6.75	1,397,600
30 Dec 24	6.75000 +0.15	6.93	6.58	6.60	1,350,637
27 Dec 24	6.60000 +0.05	6.74	6.44	6.55	695,761
24 Dec 24	6.55000 +0.00	6.70	6.43	6.55	916,503
23 Dec 24	6.55000 -0.05	6.80	6.43	6.60	1,039,859
20 Dec 24	6.60000 +0.40	6.78	6.33	6.33	4,072,916
19 Dec 24	6.20000 -0.05	6.40	6.06	6.20	6,073,847
18 Dec 24	6.25000 -0.15	6.50	5.80	6.40	5,283,573
17 Dec 24	6.40000 +0.00	6.50	6.25	6.40	622,997
16 Dec 24	6.40000 -0.10	6.61	6.30	6.60	1,362,062
13 Dec 24	6.50000 -0.30	6.96	6.50	6.70	1,002,119
12 Dec 24	6.80000 -0.10	7.10	6.54	6.90	1,879,591
11 Dec 24	6.90000 -0.10	7.20	6.74	7.00	536,026
10 Dec 24	7.00000 +0.10	7.10	6.50	6.90	1,442,658
09 Dec 24	6.90000 +0.60	7.18	6.55	6.55	4,798,193
06 Dec 24	6.30000 -0.26	6.50	6.10	6.50	3,471,206
05 Dec 24	6.56000 -0.09	7.00	6.30	6.65	2,046,213
04 Dec 24	6.65000 +0.40	6.80	6.16	6.30	4,561,046
03 Dec 24	6.25000 +0.55	6.38	5.74	5.74	3,281,248
02 Dec 24	5.70000 +0.10	5.89	5.50	5.60	4,309,896
29 Nov 24	5.60000 -0.20	5.90	5.52	5.80	2,312,415
28 Nov 24	5.80000 -0.10	6.00	5.70	5.90	3,101,490
27 Nov 24	5.90000 +0.10	6.00	5.84	5.90	603,297
26 Nov 24	5.80000 -0.20	6.10	5.80	6.00	1,027,427
25 Nov 24	6.00000 -0.05	6.10	5.90	6.05	938,693
22 Nov 24	6.05000 -0.05	6.20	6.00	6.10	1,183,931
21 Nov 24	6.10000 +0.00	6.20	6.00	6.10	57,959
20 Nov 24	6.10000 +0.00	6.20	5.92	6.05	1,082,431
19 Nov 24	6.10000 -0.15	6.30	6.02	6.25	581,401
18 Nov 24	6.25000 -0.10	6.50	6.21	6.35	660,258
15 Nov 24	6.35000 +0.10	6.50	6.16	6.25	821,712
14 Nov 24	6.25000 +0.00	6.60	6.12	6.25	1,647,954
13 Nov 24	6.25000 +0.35	6.40	5.90	5.95	2,977,349
12 Nov 24	5.90000 -0.15	6.20	5.84	6.05	1,220,223
11 Nov 24	6.05000 +0.05	6.20	5.93	6.05	1,185,868
08 Nov 24	6.00000 -0.08	6.20	5.81	6.10	2,170,136
07 Nov 24	6.08000 -0.12	6.50	5.91	6.40	5,815,617
06 Nov 24	6.20000 -0.10	6.33	6.10	6.30	1,024,654
05 Nov 24	6.30000 -0.16	6.47	6.20	6.40	1,091,763
04 Nov 24	6.46000 +0.11	6.50	6.10	6.35	2,587,740
01 Nov 24	6.35000 +0.00	6.35	6.35	6.35	552,858
31 Oct 24	6.35000 -0.15	6.60	6.26	6.50	1,217,801
30 Oct 24	6.50000 +0.24	6.50	6.40	6.40	1,636,277
29 Oct 24	6.26000 -0.34	6.40	6.26	6.40	6,528,038
28 Oct 24	6.60000 -0.10	6.70	6.58	6.70	1,428,681
25 Oct 24	6.70000 -0.20	7.00	6.60	6.90	3,257,154
24 Oct 24	6.90000 +0.00	7.20	6.80	7.10	2,335,321
23 Oct 24	6.90000 +0.05	6.90	6.80	6.85	1,430,175
22 Oct 24	6.85000 -0.05	7.00	6.66	6.90	1,596,896
21 Oct 24	6.90000 -0.10	7.10	6.80	7.00	667,962
18 Oct 24	7.00000 +0.00	7.10	6.91	7.00	1,084,323
17 Oct 24	7.00000 +0.04	7.10	6.80	6.95	833,870
16 Oct 24	6.96000 -0.10	7.10	6.91	7.10	1,163,129
15 Oct 24	7.06000 +0.06	7.20	6.99	7.05	818,939
14 Oct 24	7.00000 +0.00	7.20	6.93	7.00	664,306
11 Oct 24	7.00000 -0.05	7.10	6.93	7.05	512,506
10 Oct 24	7.05000 +0.10	7.10	6.90	6.95	3,425,970
09 Oct 24	6.95000 -0.05	7.20	6.90	7.05	1,743,640
08 Oct 24	7.00000 +0.00	7.10	6.90	7.00	527,053
07 Oct 24	7.00000 -0.16	7.20	6.90	7.10	3,048,797
04 Oct 24	7.16000 +0.01	7.30	7.00	7.15	694,818
03 Oct 24	7.15000 +0.00	7.30	7.00	7.15	608,789
02 Oct 24	7.15000 +0.01	7.40	7.02	7.15	3,266,691
01 Oct 24	7.14000 -0.06	7.22	6.82	7.20	7,823,297
30 Sep 24	7.20000 -0.55	7.50	7.01	7.30	5,324,503
27 Sep 24	7.75000 -0.35	8.20	7.50	7.85	3,246,318
26 Sep 24	8.10000 +0.00	8.10	7.72	8.00	2,144,056
25 Sep 24	8.10000 -0.10	8.60	7.80	8.20	2,572,098
24 Sep 24	8.20000 -0.20	8.60	8.00	8.40	2,663,351
23 Sep 24	8.40000 +0.10	8.60	8.23	8.30	576,453
20 Sep 24	8.30000 +0.60	9.30	7.88	7.88	6,833,183
19 Sep 24	7.70000 +0.45	7.90	7.20	7.25	3,071,978
18 Sep 24	7.25000 +0.11	7.50	6.70	6.90	1,591,683
17 Sep 24	7.14000 +0.29	7.14	6.77	6.85	724,922
16 Sep 24	6.85000 -0.35	7.10	6.70	7.10	1,374,554
13 Sep 24	7.20000 +0.25	7.40	6.85	6.95	1,207,256
12 Sep 24	6.95000 +0.05	7.10	6.82	6.90	1,202,459
11 Sep 24	6.90000 -0.16	7.11	6.59	7.10	3,569,705
10 Sep 24	7.06000 -0.09	7.40	7.00	7.15	1,317,974
09 Sep 24	7.15000 -0.11	7.50	7.00	7.25	166,095
06 Sep 24	7.26000 +0.01	7.50	7.00	7.25	714,862
05 Sep 24	7.25000 +0.25	7.41	6.80	7.00	1,649,841
04 Sep 24	7.00000 +0.00	7.40	6.90	7.20	1,939,358
03 Sep 24	7.00000 -0.20	7.30	6.90	7.20	1,178,300
02 Sep 24	7.20000 +0.00	7.40	6.93	7.25	1,183,122
30 Aug 24	7.20000 -0.35	7.69	7.05	7.55	3,913,469
29 Aug 24	7.55000 -0.50	8.50	7.40	8.05	6,234,634
28 Aug 24	8.05000 -0.13	8.20	7.90	8.10	1,274,404
27 Aug 24	8.18000 -0.17	8.88	8.10	8.35	2,129,015
23 Aug 24	8.35000 +0.15	8.68	8.20	8.20	1,510,819
22 Aug 24	8.20000 +0.15	8.99	8.00	8.60	5,044,417
21 Aug 24	8.05000 -0.25	8.40	8.00	8.30	2,987,689
20 Aug 24	8.30000 -0.15	8.68	8.12	8.45	1,516,018
19 Aug 24	8.45000 +0.35	8.90	7.90	8.10	3,273,326
16 Aug 24	8.10000 +0.75	8.24	7.38	7.38	3,241,329
15 Aug 24	7.35000 +0.25	7.50	7.00	7.10	1,720,754
14 Aug 24	7.10000 +0.20	7.20	6.84	6.90	758,854
13 Aug 24	6.90000 -0.15	7.10	6.80	7.05	1,338,493
12 Aug 24	7.05000 +0.05	7.20	6.90	7.00	1,294,702
09 Aug 24	7.00000 +0.16	7.02	6.70	6.90	2,891,750
08 Aug 24	6.84000 -0.40	7.17	6.82	7.05	1,457,935
07 Aug 24	7.24000 +0.24	7.24	6.90	6.90	705,196
06 Aug 24	7.00000 +0.10	7.20	6.82	6.95	782,551
05 Aug 24	6.90000 -0.14	7.50	6.73	7.00	4,468,865
02 Aug 24	7.04000 -0.11	7.24	6.74	7.15	2,308,168
01 Aug 24	7.15000 -0.30	7.60	7.08	7.45	2,747,759
31 Jul 24	7.45000 -0.20	7.80	7.20	7.65	2,101,043
30 Jul 24	7.65000 +0.35	8.20	7.17	7.20	4,797,756
29 Jul 24	7.30000 +0.05	7.50	7.02	7.25	1,519,211
26 Jul 24	7.25000 +0.15	7.40	7.11	7.11	1,585,421
25 Jul 24	7.10000 -0.04	7.20	7.00	7.10	910,358
24 Jul 24	7.14000 -0.01	7.40	7.00	7.15	822,897
23 Jul 24	7.15000 -0.25	7.55	7.04	7.40	2,468,991
22 Jul 24	7.40000 -0.20	7.60	7.20	7.55	2,571,562
19 Jul 24	7.60000 -0.20	7.90	7.40	7.70	2,672,754
18 Jul 24	7.80000 -0.15	7.97	7.70	7.95	1,554,747
17 Jul 24	7.95000 +0.05	8.00	7.60	7.90	2,548,630
16 Jul 24	7.90000 +0.10	8.25	7.67	7.80	1,538,279
15 Jul 24	7.80000 -0.08	8.00	7.50	7.70	784,872
12 Jul 24	7.88000 +0.03	8.00	7.55	7.85	2,129,771
11 Jul 24	7.85000 -0.05	8.00	7.72	7.90	899,025
10 Jul 24	7.90000 -0.10	8.18	7.83	8.00	2,595,475
09 Jul 24	8.00000 -0.10	8.50	7.84	8.30	2,865,752
08 Jul 24	8.10000 -0.70	9.20	8.10	9.00	3,134,438
05 Jul 24	8.80000 +0.35	9.36	8.48	8.48	4,781,405
04 Jul 24	8.45000 +0.20	8.60	8.10	8.25	1,704,054
03 Jul 24	8.25000 +0.20	8.40	7.90	8.05	1,394,003
02 Jul 24	8.05000 +0.10	8.17	7.86	7.95	1,696,877
01 Jul 24	7.95000 +0.00	8.10	7.88	7.95	1,855,373
28 Jun 24	7.95000 -0.25	8.40	7.86	8.20	2,866,001
27 Jun 24	8.20000 +0.20	8.50	8.00	8.00	1,542,520
26 Jun 24	8.00000 -0.40	8.58	7.70	8.40	7,451,494
25 Jun 24	8.40000 -0.48	9.00	8.20	9.00	3,097,191
24 Jun 24	8.88000 -0.27	9.70	8.75	9.15	3,215,166
21 Jun 24	9.15000 +0.40	9.50	8.80	8.80	1,451,218
20 Jun 24	8.75000 -0.55	9.50	8.59	9.30	3,063,620
19 Jun 24	9.30000 +0.10	9.39	8.70	8.95	1,577,860
18 Jun 24	9.20000 -0.15	9.50	8.70	9.35	2,352,512
17 Jun 24	9.35000 -0.45	10.30	9.00	9.80	2,596,087
14 Jun 24	9.80000 -0.70	10.48	9.50	10.30	5,904,005
13 Jun 24	10.50000 -0.65	11.01	10.20	11.01	3,291,827
12 Jun 24	11.15000 -0.15	12.45	10.73	11.35	6,452,344
11 Jun 24	11.30000 -0.30	12.00	11.00	11.50	1,889,041
10 Jun 24	11.60000 -0.45	12.40	11.00	12.05	7,136,135
07 Jun 24	12.05000 -0.15	12.80	11.50	12.40	3,484,179
06 Jun 24	12.20000 +0.05	12.80	11.60	12.25	4,253,417
05 Jun 24	12.15000 +1.80	12.60	11.30	11.30	13,867,778
04 Jun 24	10.35000 +0.20	10.82	10.00	10.15	4,462,746
03 Jun 24	10.15000 +0.55	10.50	9.30	9.60	4,666,216
31 May 24	9.60000 +0.25	9.90	9.22	9.35	1,564,721
30 May 24	9.35000 +0.30	9.60	8.94	9.05	1,392,684
29 May 24	9.05000 -0.30	9.42	8.60	9.35	1,922,394
28 May 24	9.35000 +0.00	10.10	9.00	9.70	2,129,273
24 May 24	9.35000 -0.15	9.55	9.03	9.50	772,589
23 May 24	9.50000 +0.05	9.70	9.22	9.45	1,282,390
22 May 24	9.45000 -0.15	9.72	9.00	9.60	1,737,196
21 May 24	9.60000 -0.30	10.50	9.49	9.95	1,525,592
20 May 24	9.90000 +0.15	10.50	9.37	9.65	3,223,282
17 May 24	9.75000 +0.40	9.77	9.22	9.35	3,125,924
16 May 24	9.35000 +0.25	9.90	8.94	9.10	4,455,332
15 May 24	9.10000 -0.15	10.10	8.71	10.05	6,707,786
14 May 24	9.25000 +0.89	9.70	8.32	8.40	5,982,701
13 May 24	8.36000 +0.66	8.77	7.60	7.70	5,291,301
10 May 24	7.70000 +0.45	7.90	7.08	7.25	2,402,343
09 May 24	7.25000 +0.40	7.50	6.70	6.85	1,010,559
08 May 24	6.85000 -0.05	7.00	6.66	6.90	888,034
07 May 24	6.90000 -0.10	7.20	6.66	7.00	1,976,365
03 May 24	7.00000 +0.05	7.18	6.67	6.95	2,226,023
02 May 24	6.95000 +0.10	7.20	6.50	6.85	1,491,819
01 May 24	6.85000 -0.41	7.24	6.75	7.20	2,350,435
30 Apr 24	7.26000 -0.14	7.50	7.00	7.40	3,138,779
29 Apr 24	7.40000 -0.30	8.00	7.20	7.70	1,605,188
26 Apr 24	7.70000 -0.06	8.00	7.50	7.50	2,631,674
25 Apr 24	7.76000 +0.31	8.10	7.50	7.90	3,369,120
24 Apr 24	7.45000 -0.10	7.69	7.35	7.55	1,575,538
23 Apr 24	7.55000 -0.10	7.70	7.30	7.65	2,156,094
22 Apr 24	7.65000 -0.35	8.00	7.53	7.95	502,760
19 Apr 24	8.00000 +0.30	8.21	7.78	7.78	2,855,880
18 Apr 24	7.70000 -0.05	7.84	7.38	7.84	4,216,518
17 Apr 24	7.75000 +0.25	8.20	7.36	7.50	3,525,567
16 Apr 24	7.50000 -0.05	7.80	7.23	7.55	1,600,094
15 Apr 24	7.55000 -0.20	7.83	7.13	7.75	5,326,333
12 Apr 24	7.75000 -0.10	8.20	7.50	7.85	2,550,431
11 Apr 24	7.85000 -0.20	8.20	7.50	8.05	2,317,144
10 Apr 24	8.05000 -0.15	8.40	7.85	8.20	1,870,871
09 Apr 24	8.20000 -0.20	8.40	7.50	8.10	3,106,537
08 Apr 24	8.40000 +0.15	8.77	7.80	8.25	4,347,508
05 Apr 24	8.25000 +0.00	8.50	7.70	8.25	5,576,505
04 Apr 24	8.25000 +0.65	8.66	7.82	7.82	7,148,446
03 Apr 24	7.60000 +0.55	7.80	6.85	7.05	2,960,265
02 Apr 24	7.05000 +0.05	7.50	6.80	7.00	2,815,880
28 Mar 24	7.00000 +0.60	7.00	6.60	6.60	9,088,266
27 Mar 24	6.40000 -0.50	7.00	6.40	7.00	10,592,874
26 Mar 24	6.90000 -0.10	6.90	6.84	6.90	6,527,434
25 Mar 24	7.00000 -0.50	7.50	7.00	7.40	4,836,011
22 Mar 24	7.50000 +0.10	7.50	7.50	7.50	7,858,120
21 Mar 24	7.40000 -0.65	7.60	7.40	7.60	8,242,299
20 Mar 24	8.05000 -0.05	8.05	8.05	8.05	3,763,813
19 Mar 24	8.10000 -1.16	9.70	8.03	9.30	9,075,766
18 Mar 24	9.26000 +0.66	10.00	8.64	8.75	6,237,736
15 Mar 24	8.60000 +0.40	9.00	8.05	8.25	2,413,499
14 Mar 24	8.20000 -0.05	8.48	8.20	8.25	2,637,119
13 Mar 24	8.25000 +0.75	8.50	7.42	7.50	5,582,155
12 Mar 24	7.50000 -0.30	7.60	7.50	7.60	4,812,102
11 Mar 24	7.80000 -0.64	8.00	7.80	8.00	10,094,034
08 Mar 24	8.44000 -0.46	8.89	8.17	8.75	4,561,428
07 Mar 24	8.90000 +0.15	9.20	8.21	8.75	5,458,944
06 Mar 24	8.75000 -0.80	9.30	8.75	9.30	5,322,327
05 Mar 24	9.55000 +0.95	10.70	9.31	9.31	14,651,531
04 Mar 24	8.60000 -0.40	9.03	8.30	9.00	5,378,809
01 Mar 24	9.00000 -0.10	9.22	8.70	9.15	5,501,112
29 Feb 24	9.10000 -0.30	9.63	9.01	9.63	3,750,657
28 Feb 24	9.40000 -0.15	9.55	9.30	9.55	1,149,493
27 Feb 24	9.55000 -0.05	10.00	9.26	9.75	2,644,867
26 Feb 24	9.60000 -0.40	10.50	9.60	10.10	3,051,105
23 Feb 24	10.00000 +0.20	10.50	9.78	9.80	4,846,435
22 Feb 24	9.80000 -0.15	10.00	9.29	9.95	2,292,951
21 Feb 24	9.95000 -0.05	10.50	9.60	10.00	3,010,267
20 Feb 24	10.00000 +0.55	10.30	9.50	9.50	2,250,664
19 Feb 24	9.45000 +0.25	9.80	8.70	9.20	3,707,220
16 Feb 24	9.20000 -0.20	9.59	9.00	9.40	1,235,498
15 Feb 24	9.40000 -0.35	9.75	9.23	9.75	3,508,021
14 Feb 24	9.75000 +0.00	10.08	9.55	9.75	1,325,507
13 Feb 24	9.75000 -0.25	10.50	9.61	10.00	3,994,202
12 Feb 24	10.00000 +1.00	10.50	8.90	9.05	3,944,368
09 Feb 24	9.00000 -0.70	9.66	8.91	9.66	3,916,933
08 Feb 24	9.70000 +0.05	10.20	9.55	9.65	2,897,154
07 Feb 24	9.65000 -0.35	10.00	9.40	10.00	3,138,503
06 Feb 24	10.00000 +0.30	10.50	9.66	9.75	2,366,157
05 Feb 24	9.70000 -0.30	10.43	9.30	10.43	5,330,670
02 Feb 24	10.00000 +0.00	10.50	9.96	10.05	2,813,686
01 Feb 24	10.00000 -0.50	10.88	9.82	10.50	3,032,685
31 Jan 24	10.50000 +0.30	11.00	10.11	10.11	3,069,949
30 Jan 24	10.20000 -0.30	10.66	9.67	10.35	5,478,795
29 Jan 24	10.50000 +0.40	10.98	9.06	10.15	8,557,694
26 Jan 24	10.10000 -0.70	10.80	9.70	10.80	4,369,363
25 Jan 24	10.80000 -0.55	11.50	10.67	11.40	4,020,660
24 Jan 24	11.35000 -0.15	11.67	11.00	11.50	2,983,827
23 Jan 24	11.50000 -0.40	12.20	11.23	12.00	4,541,977
22 Jan 24	11.90000 +1.30	13.00	11.00	11.65	14,159,014
19 Jan 24	10.60000 -0.40	11.32	10.30	11.05	6,030,104
18 Jan 24	11.00000 -1.30	12.37	10.83	12.10	5,454,885
17 Jan 24	12.30000 -0.50	13.00	12.11	12.70	2,468,041
16 Jan 24	12.80000 +0.45	12.80	12.04	12.40	3,579,119
15 Jan 24	12.35000 -0.45	12.98	12.20	12.80	3,161,159
12 Jan 24	12.80000 -0.20	13.20	12.52	13.00	3,717,676
11 Jan 24	13.00000 -0.35	13.77	12.50	13.50	5,191,467
10 Jan 24	13.35000 -0.05	13.80	12.77	13.35	6,163,952
09 Jan 24	13.40000 +0.10	14.50	12.65	13.25	17,424,924
08 Jan 24	13.30000 +1.60	13.50	11.60	11.75	13,370,256
05 Jan 24	11.70000 +0.65	11.90	11.14	11.25	8,586,995
04 Jan 24	11.05000 +0.15	11.20	10.82	10.85	6,525,259
03 Jan 24	10.90000 -0.10	11.10	10.56	10.98	5,324,337
02 Jan 24	11.00000 +1.70	11.64	10.25	10.25	13,818,895
29 Dec 23	9.30000 +0.05	9.70	9.00	9.25	952,989
28 Dec 23	9.25000 -0.45	9.70	9.00	9.70	1,613,528
27 Dec 23	9.70000 +0.85	9.90	8.60	8.85	3,780,839
22 Dec 23	8.85000 -0.35	9.30	8.61	9.20	2,089,352
21 Dec 23	9.20000 -0.50	10.00	8.80	9.55	7,270,115
20 Dec 23	9.70000 -1.00	10.78	9.52	10.70	6,546,994
19 Dec 23	10.70000 -0.25	11.80	10.20	11.35	6,580,779
18 Dec 23	10.95000 -0.05	11.17	10.50	11.00	2,010,401
15 Dec 23	11.00000 -0.05	11.30	10.50	11.05	3,639,521
14 Dec 23	11.05000 +0.35	11.50	10.50	10.85	3,086,255
13 Dec 23	10.70000 -0.70	11.70	10.50	11.35	4,002,520
12 Dec 23	11.40000 -0.15	11.90	11.00	11.55	3,575,569
11 Dec 23	11.55000 +0.05	12.20	11.00	11.45	6,538,104
08 Dec 23	11.50000 +1.00	12.40	10.18	10.30	8,100,159
07 Dec 23	10.50000 +1.15	10.50	9.08	9.35	5,781,165
06 Dec 23	9.35000 -0.45	10.00	8.58	9.80	8,985,861
05 Dec 23	9.80000 -0.95	10.80	9.68	10.65	7,026,793
04 Dec 23	10.75000 +0.05	11.68	10.50	10.63	9,990,826
01 Dec 23	10.70000 -0.60	11.30	10.37	11.25	17,062,080
30 Nov 23	11.30000 +0.50	12.20	10.13	10.80	19,250,850
29 Nov 23	10.80000 +2.20	11.90	9.20	9.25	34,209,360
28 Nov 23	8.60000 +0.34	8.77	7.70	7.95	14,440,290
27 Nov 23	8.26000 +1.26	8.50	6.90	7.00	17,537,540
24 Nov 23	7.00000 +0.80	7.16	6.20	6.20	11,118,580
23 Nov 23	6.20000 +0.40	6.50	5.57	5.75	12,243,460
22 Nov 23	5.80000 +0.20	5.80	5.12	5.60	3,392,047
21 Nov 23	5.60000 -0.20	5.90	5.40	5.85	3,520,019
20 Nov 23	5.80000 +0.22	6.19	5.50	5.65	13,693,040
17 Nov 23	5.58000 +0.53	5.80	4.90	5.05	5,330,285
16 Nov 23	5.05000 -0.25	5.30	5.00	5.20	2,651,834
15 Nov 23	5.30000 +0.35	5.30	4.80	4.95	6,869,830
14 Nov 23	4.95000 +0.00	5.10	4.70	4.95	5,072,027
13 Nov 23	4.95000 +0.50	5.10	4.62	4.62	9,551,043
10 Nov 23	4.45000 +0.15	4.70	4.20	4.30	5,563,962
09 Nov 23	4.30000 +0.00	4.40	4.21	4.30	4,715,548
08 Nov 23	4.30000 +0.00	4.40	4.21	4.30	877,596
07 Nov 23	4.30000 -0.15	4.60	4.20	4.45	2,874,688
06 Nov 23	4.45000 +0.00	4.71	4.33	4.45	1,724,771
03 Nov 23	4.45000 +0.05	4.60	4.30	4.40	1,706,001
02 Nov 23	4.40000 +0.00	4.50	4.32	4.40	1,535,183
01 Nov 23	4.40000 -0.05	4.80	4.33	4.45	2,834,211
31 Oct 23	4.45000 -0.10	4.70	4.30	4.55	4,970,847
30 Oct 23	4.55000 +0.45	4.70	4.00	4.10	13,189,260
27 Oct 23	4.10000 +0.20	4.20	3.80	3.90	5,002,593
26 Oct 23	3.90000 -0.01	4.20	3.80	4.05	2,188,965
25 Oct 23	3.91000 +0.16	4.19	3.70	3.85	7,239,595
24 Oct 23	3.75000 +0.15	3.90	3.50	3.60	2,038,312
23 Oct 23	3.60000 -0.10	3.80	3.54	3.70	1,503,683
20 Oct 23	3.70000 -0.20	3.90	3.50	3.60	10,027,808
19 Oct 23	3.90000 +0.00	4.00	3.54	3.90	4,319,198
18 Oct 23	3.90000 -0.30	4.30	3.82	4.15	1,327,368
17 Oct 23	4.20000 +0.05	4.30	3.95	4.15	5,774,741
16 Oct 23	4.15000 +0.25	4.20	3.80	3.90	2,523,789
13 Oct 23	3.90000 +0.00	4.10	3.80	3.90	2,111,480
12 Oct 23	3.90000 -0.30	4.20	3.80	4.20	2,812,085
11 Oct 23	4.20000 +0.30	4.40	3.80	3.90	3,756,257
10 Oct 23	3.90000 -0.05	4.04	3.80	3.95	543,687
09 Oct 23	3.95000 +0.20	4.10	3.54	3.75	4,523,921
06 Oct 23	3.75000 -0.15	4.00	3.67	3.90	8,929,040
05 Oct 23	3.90000 +0.05	4.10	3.75	3.85	2,451,336
04 Oct 23	3.85000 -0.15	4.10	3.75	4.00	3,492,808
03 Oct 23	4.00000 -0.20	4.30	3.90	4.20	2,802,733
02 Oct 23	4.20000 -0.10	4.30	4.20	4.30	1,263,831
29 Sep 23	4.30000 +0.10	4.40	4.20	4.25	2,592,138
28 Sep 23	4.20000 -0.05	4.40	4.10	4.30	2,962,523
27 Sep 23	4.25000 -0.05	4.60	4.20	4.30	4,075,573
26 Sep 23	4.30000 +0.10	4.40	4.10	4.20	6,808,478
25 Sep 23	4.20000 -0.15	4.30	4.00	4.15	21,142,948
22 Sep 23	4.35000 +0.00	4.51	4.10	4.35	2,012,953
21 Sep 23	4.35000 -0.45	4.80	4.30	4.70	2,703,526
20 Sep 23	4.80000 -0.30	5.10	4.63	5.00	2,833,772
19 Sep 23	5.10000 +0.30	5.20	4.70	4.80	4,582,054
18 Sep 23	4.80000 +0.10	4.90	4.50	4.70	2,105,949
15 Sep 23	4.70000 +0.10	4.78	4.40	4.60	2,685,373
14 Sep 23	4.60000 -0.25	4.90	4.40	4.85	4,517,462
13 Sep 23	4.85000 -0.40	5.70	4.81	5.50	6,961,919
12 Sep 23	5.25000 +0.15	5.40	4.90	5.10	3,515,244
11 Sep 23	5.10000 +0.45	5.14	4.50	4.65	4,415,826
08 Sep 23	4.65000 -0.05	4.80	4.40	4.70	4,594,857
07 Sep 23	4.70000 -0.05	4.90	4.58	4.75	1,564,208
06 Sep 23	4.75000 +0.00	4.90	4.60	4.75	723,347
05 Sep 23	4.75000 +0.05	4.90	4.60	4.70	1,015,633
04 Sep 23	4.70000 +0.15	4.80	4.40	4.55	2,520,977
01 Sep 23	4.55000 -0.19	4.90	4.40	4.70	2,260,791
31 Aug 23	4.74000 -0.31	4.98	4.74	4.98	5,275,695
30 Aug 23	5.05000 -0.13	5.05	5.04	5.05	3,624,811
29 Aug 23	5.18000 -0.12	5.82	5.00	5.45	11,123,010
25 Aug 23	5.30000 +0.00	5.69	5.20	5.30	5,329,281
24 Aug 23	5.30000 +0.35	5.40	4.90	4.95	3,904,328
23 Aug 23	4.95000 -0.05	5.10	4.90	5.00	1,085,348
22 Aug 23	5.00000 -0.20	5.40	4.93	5.20	6,484,893
21 Aug 23	5.20000 +0.45	5.50	4.60	4.75	7,482,945
18 Aug 23	4.75000 +0.15	5.00	4.53	4.60	5,401,596
17 Aug 23	4.60000 +0.40	4.69	4.10	4.20	2,084,328
16 Aug 23	4.20000 -0.05	4.40	4.10	4.25	644,012
15 Aug 23	4.25000 -0.20	4.60	4.10	4.45	2,129,335
14 Aug 23	4.45000 +0.20	4.58	4.20	4.35	2,656,822
11 Aug 23	4.25000 -0.25	4.60	4.21	4.50	2,899,565
10 Aug 23	4.50000 -0.10	4.70	4.31	4.60	1,046,172
09 Aug 23	4.60000 +0.15	4.79	4.50	4.60	3,118,201
08 Aug 23	4.45000 +0.00	4.68	4.20	4.45	3,833,736
07 Aug 23	4.45000 -0.05	4.57	4.20	4.50	3,458,250
04 Aug 23	4.50000 +0.00	4.50	4.50	4.50	4,864,486
03 Aug 23	4.50000 -0.04	4.50	4.40	4.50	4,327,396
02 Aug 23	4.54000 -0.27	4.88	4.54	4.88	11,066,166
01 Aug 23	4.81000 +0.31	5.10	4.40	4.50	5,774,625
31 Jul 23	4.50000 +0.30	4.60	3.90	4.20	5,269,909
28 Jul 23	4.20000 -0.30	4.24	4.20	4.24	5,099,566
27 Jul 23	4.50000 -0.24	4.80	4.30	4.75	8,227,508
26 Jul 23	4.74000 -0.16	5.30	4.40	5.00	15,262,700
25 Jul 23	4.90000 +0.41	5.10	4.30	4.40	19,011,712
24 Jul 23	4.49000 +0.59	4.50	3.90	3.90	9,572,056
21 Jul 23	3.90000 -0.10	4.30	3.80	4.00	16,270,813
20 Jul 23	4.00000 +0.50	4.10	3.30	3.50	9,600,288
19 Jul 23	3.50000 +0.20	3.50	3.10	3.30	6,804,335
18 Jul 23	3.30000 -0.10	3.60	3.10	3.38	20,728,960
17 Jul 23	3.40000 +0.60	3.50	2.80	2.85	28,714,720
14 Jul 23	2.80000 +0.35	2.88	2.40	2.45	8,476,857
13 Jul 23	2.45000 -0.05	2.60	2.30	2.45	959,751
12 Jul 23	2.50000 -0.10	2.80	2.40	2.60	7,186,931
11 Jul 23	2.60000 +0.35	2.65	2.30	2.30	18,074,892
10 Jul 23	2.25000 +0.00	2.30	2.13	2.25	2,969,009
07 Jul 23	2.25000 -0.05	2.40	2.12	2.30	1,713,476
06 Jul 23	2.30000 -0.03	2.40	2.10	2.28	2,453,097
05 Jul 23	2.32500 +0.15	2.52	2.20	2.20	15,151,743
04 Jul 23	2.17500 +0.30	2.25	1.80	1.88	6,685,585
03 Jul 23	1.87500 +0.27	2.10	1.70	1.83	9,366,079
30 Jun 23	1.60000 -0.02	1.65	1.56	1.63	861,232
29 Jun 23	1.62500 -0.02	1.70	1.55	1.65	1,030,443
28 Jun 23	1.65000 +0.03	1.70	1.55	1.63	3,929,023
27 Jun 23	1.62000 -0.05	1.67	1.60	1.67	1,586,522
26 Jun 23	1.67500 +0.00	1.70	1.65	1.67	182,289
23 Jun 23	1.67500 -0.03	1.69	1.65	1.69	765,579
22 Jun 23	1.70000 -0.02	1.74	1.65	1.73	1,699,960
21 Jun 23	1.72500 -0.05	1.80	1.72	1.77	534,033
20 Jun 23	1.77500 -0.04	1.84	1.75	1.80	1,855,216
19 Jun 23	1.81500 +0.04	1.97	1.70	1.77	3,109,663
16 Jun 23	1.77500 +0.02	1.80	1.70	1.75	1,632,368
15 Jun 23	1.75000 -0.02	1.80	1.70	1.77	1,989,288
14 Jun 23	1.77500 -0.02	1.82	1.75	1.80	746,892
13 Jun 23	1.80000 +0.00	1.83	1.75	1.75	3,176,946
12 Jun 23	1.80000 -0.03	1.85	1.70	1.83	3,583,395
09 Jun 23	1.82500 -0.07	1.90	1.81	1.90	3,807,625
08 Jun 23	1.90000 +0.04	2.00	1.77	1.80	7,383,537
07 Jun 23	1.85500 -0.12	1.97	1.75	1.97	9,189,013
06 Jun 23	1.97500 -0.07	2.10	1.90	1.95	8,431,393
05 Jun 23	2.05000 -0.20	2.28	1.94	2.25	12,043,180
02 Jun 23	2.25000 +0.00	2.50	2.20	2.25	7,250,831
01 Jun 23	2.25000 -0.22	2.55	2.20	2.47	14,521,260
31 May 23	2.47500 -0.58	3.20	2.40	3.05	38,600,208
30 May 23	3.05000 +1.20	3.20	2.00	2.03	71,831,368
26 May 23	1.85000 +0.13	1.87	1.70	1.73	1,526,654
25 May 23	1.72500 +0.02	1.75	1.65	1.70	968,695
24 May 23	1.70000 -0.05	1.75	1.65	1.75	520,529
23 May 23	1.75000 +0.00	1.80	1.74	1.75	396,902
22 May 23	1.75000 +0.00	1.75	1.66	1.75	181,481
19 May 23	1.75000 +0.00	1.75	1.70	1.75	423,699
18 May 23	1.75000 -0.02	1.77	1.70	1.77	1,090,726
17 May 23	1.77500 +0.00	1.77	1.76	1.77	235,334
16 May 23	1.77500 +0.00	1.80	1.75	1.77	1,817,412
15 May 23	1.77500 -0.02	1.79	1.75	1.79	371,177
12 May 23	1.80000 +0.00	1.80	1.76	1.80	1,482,328
11 May 23	1.80000 +0.02	1.82	1.75	1.77	2,756,109
10 May 23	1.77500 -0.05	1.81	1.75	1.81	908,709
09 May 23	1.82500 +0.00	1.85	1.77	1.83	1,178,118
05 May 23	1.82500 -0.05	1.84	1.80	1.84	2,803,601
04 May 23	1.87500 -0.08	1.95	1.86	1.95	4,386,368
03 May 23	1.95000 +0.03	2.00	1.90	1.92	1,457,090
02 May 23	1.92500 -0.03	1.97	1.90	1.95	522,641
28 Apr 23	1.95000 -0.10	2.01	1.90	2.01	2,668,892
27 Apr 23	2.05000 -0.13	2.20	1.86	2.17	5,803,850
26 Apr 23	2.17500 -0.05	2.40	2.15	2.30	1,195,297
25 Apr 23	2.22500 +0.00	2.23	2.18	2.22	1,499,467
24 Apr 23	2.22500 -0.10	2.32	2.20	2.32	2,186,385
21 Apr 23	2.32500 +0.00	2.33	2.30	2.33	806,598
20 Apr 23	2.32500 +0.00	2.35	2.30	2.33	5,199,227
19 Apr 23	2.32500 -0.22	2.58	2.30	2.55	7,262,406
18 Apr 23	2.55000 -0.05	2.69	2.50	2.60	12,353,120
17 Apr 23	2.60000 +0.07	2.70	2.50	2.53	5,147,223
14 Apr 23	2.52500 +0.18	2.55	2.38	2.38	4,272,457
13 Apr 23	2.35000 +0.00	2.40	2.22	2.35	2,429,996
12 Apr 23	2.35000 +0.02	2.35	2.26	2.35	1,983,417
11 Apr 23	2.32500 -0.02	2.40	2.30	2.35	3,062,616
06 Apr 23	2.35000 -0.10	2.50	2.30	2.45	3,753,818
05 Apr 23	2.45000 +0.00	2.50	2.40	2.45	1,894,775
04 Apr 23	2.45000 -0.16	2.54	2.40	2.54	6,003,901
03 Apr 23	2.61000 +0.06	2.69	2.48	2.55	3,076,738
31 Mar 23	2.55000 +0.25	2.60	2.38	2.38	3,530,136
30 Mar 23	2.30000 +0.10	2.30	2.15	2.22	7,743,555
29 Mar 23	2.20000 -0.10	2.28	2.19	2.28	3,114,997
28 Mar 23	2.30000 -0.03	2.40	2.20	2.33	603,043
27 Mar 23	2.32500 +0.20	2.40	2.17	2.17	3,356,173
24 Mar 23	2.12500 +0.00	2.20	2.05	2.13	5,415,364
23 Mar 23	2.12500 +0.05	2.18	2.05	2.10	1,474,525
22 Mar 23	2.07500 -0.02	2.10	2.00	2.10	357,657
21 Mar 23	2.10000 -0.08	2.22	2.03	2.17	1,331,285
20 Mar 23	2.17500 -0.15	2.35	2.10	2.33	3,153,905
17 Mar 23	2.32500 +0.00	2.36	2.25	2.33	1,290,844
16 Mar 23	2.32500 +0.08	2.40	2.20	2.25	3,085,531
15 Mar 23	2.25000 -0.05	2.40	2.13	2.30	5,646,867
14 Mar 23	2.30000 +0.00	2.40	2.20	2.33	2,175,505
13 Mar 23	2.30000 -0.20	2.43	2.10	2.43	7,815,351
10 Mar 23	2.50000 +0.05	2.60	2.35	2.45	2,526,403
09 Mar 23	2.45000 -0.02	2.47	2.40	2.47	4,154,015
08 Mar 23	2.47500 -0.10	2.56	2.42	2.56	1,876,782
07 Mar 23	2.57500 -0.05	2.62	2.50	2.58	5,330,518
06 Mar 23	2.62500 -0.13	2.73	2.48	2.73	6,553,698
03 Mar 23	2.75000 -0.03	2.83	2.70	2.78	1,094,342
02 Mar 23	2.77500 -0.07	2.85	2.73	2.75	1,727,467
01 Mar 23	2.85000 +0.10	2.85	2.62	2.75	7,680,152
28 Feb 23	2.75000 +0.25	2.80	2.40	2.50	9,927,250
27 Feb 23	2.50000 -0.08	2.80	2.26	2.63	10,667,670
24 Feb 23	2.57500 +0.35	2.67	2.20	2.22	30,040,020
23 Feb 23	2.22500 +0.13	2.28	2.10	2.10	6,597,153
22 Feb 23	2.10000 -0.05	2.20	2.00	2.15	9,627,405
21 Feb 23	2.15000 +0.13	2.20	2.00	2.05	8,936,900
20 Feb 23	2.02500 +0.13	2.10	1.90	1.90	1,957,193
17 Feb 23	1.90000 +0.02	1.95	1.69	1.88	4,564,319
16 Feb 23	1.87500 +0.00	1.95	1.80	1.88	3,113,634
15 Feb 23	1.87500 +0.02	1.90	1.80	1.85	2,168,018
14 Feb 23	1.85000 +0.30	1.95	1.55	1.60	8,924,046
13 Feb 23	1.55000 -0.08	1.65	1.55	1.63	1,356,687
10 Feb 23	1.62500 -0.02	1.69	1.60	1.65	493,916
09 Feb 23	1.65000 -0.02	1.75	1.60	1.67	1,146,381
08 Feb 23	1.67500 -0.05	1.74	1.60	1.73	587,448
07 Feb 23	1.72500 +0.08	1.80	1.60	1.65	5,985,328
06 Feb 23	1.65000 -0.05	1.88	1.62	1.80	3,857,303
03 Feb 23	1.70000 -0.02	1.80	1.65	1.73	3,331,415
02 Feb 23	1.72500 -0.02	1.80	1.70	1.75	5,381,300
01 Feb 23	1.75000 -0.05	1.80	1.70	1.80	1,302,015
31 Jan 23	1.80000 +0.05	1.90	1.75	1.77	2,728,690
30 Jan 23	1.75000 +0.00	2.00	1.70	1.88	4,790,390
27 Jan 23	1.75000 +0.02	1.80	1.70	1.73	941,366
26 Jan 23	1.72500 -0.02	1.75	1.70	1.75	4,308,321
25 Jan 23	1.75000 +0.00	1.80	1.70	1.75	1,947,306
24 Jan 23	1.75000 -0.10	1.90	1.72	1.85	3,122,202
23 Jan 23	1.85000 +0.02	1.90	1.80	1.83	3,363,839
20 Jan 23	1.82500 +0.00	1.90	1.82	1.83	453,914
19 Jan 23	1.82000 +0.08	1.90	1.75	1.77	7,484,649
18 Jan 23	1.74000 -0.06	1.84	1.74	1.80	6,115,785
17 Jan 23	1.80000 -0.03	1.85	1.70	1.83	5,484,423
16 Jan 23	1.82500 +0.03	1.90	1.75	1.80	1,787,295
13 Jan 23	1.80000 -0.13	1.95	1.72	1.95	3,142,557
12 Jan 23	1.92500 -0.17	2.20	1.82	2.10	3,875,285
11 Jan 23	2.10000 +0.07	2.10	2.00	2.03	2,705,647
10 Jan 23	2.02500 +0.08	2.17	1.90	1.95	8,384,373
09 Jan 23	1.95000 +0.15	2.00	1.88	1.88	20,224,150
06 Jan 23	1.80000 +0.00	1.80	1.70	1.80	2,095,860
05 Jan 23	1.80000 +0.00	1.90	1.70	1.80	3,362,912
04 Jan 23	1.80000 +0.00	1.90	1.70	1.80	352,424
03 Jan 23	1.80000 +0.15	1.90	1.60	1.65	5,052,631
30 Dec 22	1.65000 +0.07	1.72	1.62	1.62	2,377,452
29 Dec 22	1.57500 +0.00	1.65	1.54	1.58	86,740
28 Dec 22	1.57500 +0.05	1.65	1.46	1.52	6,694,300
23 Dec 22	1.52500 -0.06	1.52	1.52	1.52	2,337,128
22 Dec 22	1.58500 +0.04	1.60	1.45	1.55	2,686,973
21 Dec 22	1.55000 -0.05	1.60	1.48	1.60	5,292,343
20 Dec 22	1.60000 -0.05	1.70	1.55	1.65	765,097
19 Dec 22	1.65000 +0.05	1.65	1.55	1.60	2,895,909
16 Dec 22	1.60000 -0.10	1.65	1.55	1.65	2,621,643
15 Dec 22	1.70000 -0.05	1.77	1.65	1.75	1,447,564
14 Dec 22	1.75000 -0.10	1.90	1.70	1.85	1,674,444
13 Dec 22	1.85000 +0.08	1.95	1.77	1.85	10,489,190
12 Dec 22	1.77500 +0.07	1.90	1.65	1.70	2,042,655
09 Dec 22	1.70000 +0.18	1.79	1.45	1.52	3,320,814
08 Dec 22	1.52500 +0.00	1.60	1.45	1.52	858,012
07 Dec 22	1.52500 -0.02	1.60	1.44	1.55	2,155,221
06 Dec 22	1.55000 -0.15	1.75	1.48	1.70	3,738,888
05 Dec 22	1.70000 +0.00	1.75	1.65	1.70	770,543
02 Dec 22	1.70000 -0.02	1.75	1.65	1.73	1,221,548
01 Dec 22	1.72500 +0.00	1.80	1.61	1.73	843,653
30 Nov 22	1.72500 -0.17	1.90	1.65	1.90	6,436,760
29 Nov 22	1.90000 -0.02	1.92	1.82	1.92	2,036,416
28 Nov 22	1.92500 +0.07	1.95	1.80	1.85	2,044,707
25 Nov 22	1.85000 +0.00	1.90	1.80	1.85	3,981,336
24 Nov 22	1.85000 +0.02	1.90	1.80	1.83	7,590,901
23 Nov 22	1.82500 +0.08	1.95	1.75	1.88	3,467,572
22 Nov 22	1.75000 -0.10	1.82	1.65	1.82	4,560,753
21 Nov 22	1.85000 +0.10	2.00	1.75	1.75	6,679,766
18 Nov 22	1.75000 -0.17	1.97	1.63	1.92	9,341,201
17 Nov 22	1.92500 +0.42	2.00	1.50	1.50	18,294,850
16 Nov 22	1.50000 +0.15	1.55	1.30	1.35	7,335,133
15 Nov 22	1.35000 +0.08	1.35	1.25	1.27	3,645,183
14 Nov 22	1.27500 +0.00	1.35	1.20	1.27	988,916
11 Nov 22	1.27500 -0.05	1.35	1.20	1.33	8,918,760
10 Nov 22	1.32500 +0.00	1.40	1.26	1.33	1,255,070
09 Nov 22	1.32500 +0.55	1.36	1.20	1.33	2,914,545
14 Oct 22	0.77500 +0.00	0.79	0.75	0.77	1,771,191
13 Oct 22	0.77500 +0.00	0.80	0.75	0.77	2,250,078
12 Oct 22	0.77500 -0.05	0.80	0.75	0.80	1,072,010
11 Oct 22	0.82500 +0.00	0.82	0.78	0.82	321,466
10 Oct 22	0.82500 +0.00	0.83	0.80	0.82	387,245
07 Oct 22	0.82500 -0.03	0.90	0.78	0.85	1,101,766
06 Oct 22	0.85000 +0.00	0.85	0.81	0.85	190,925
05 Oct 22	0.85000 +0.00	0.90	0.80	0.85	943,599
04 Oct 22	0.85000 +0.00	0.90	0.82	0.85	2,201,155
03 Oct 22	0.85000 +0.00	0.87	0.85	0.85	892,518
30 Sep 22	0.85000 -0.02	0.85	0.81	0.85	735,150
29 Sep 22	0.87500 -0.05	0.93	0.81	0.93	3,358,448
28 Sep 22	0.92500 -0.02	0.97	0.90	0.95	713,792
27 Sep 22	0.95000 +0.00	0.98	0.95	0.95	500,747
26 Sep 22	0.95000 -0.03	0.98	0.90	0.98	3,498,664
23 Sep 22	0.97500 -0.05	1.02	0.95	1.02	3,439,118
22 Sep 22	1.02500 -0.02	1.06	1.00	1.05	1,237,951
21 Sep 22	1.05000 +0.00	1.10	0.99	1.10	4,914,985
20 Sep 22	1.05000 +0.00	1.09	1.00	1.05	7,249,974
16 Sep 22	1.05000 +0.00	1.10	1.00	1.05	1,473,420
15 Sep 22	1.05000 +0.00	1.08	0.95	1.05	11,183,895
14 Sep 22	1.05000 -0.03	1.10	1.03	1.08	620,110
13 Sep 22	1.07500 +0.03	1.09	1.05	1.05	1,464,534
12 Sep 22	1.05000 +0.00	1.10	1.03	1.05	2,000,954
09 Sep 22	1.05000 -0.03	1.10	1.03	1.08	1,000,225
08 Sep 22	1.07500 +0.00	1.08	1.05	1.08	2,471,054
07 Sep 22	1.07500 -0.02	1.11	1.06	1.10	575,595
06 Sep 22	1.10000 +0.00	1.12	1.05	1.10	2,845,193
05 Sep 22	1.10000 -0.07	1.17	1.06	1.17	4,926,005
02 Sep 22	1.17500 +0.00	1.18	1.13	1.17	1,486,312
01 Sep 22	1.17500 -0.03	1.21	1.15	1.20	2,537,201
31 Aug 22	1.20000 +0.03	1.22	1.15	1.17	3,970,977
30 Aug 22	1.17500 +0.00	1.20	1.15	1.17	1,174,718
26 Aug 22	1.17500 +0.00	1.19	1.16	1.17	1,524,945
25 Aug 22	1.17500 +0.00	1.20	1.17	1.17	635,403
24 Aug 22	1.17500 -0.05	1.25	1.15	1.23	4,627,603
23 Aug 22	1.22500 +0.05	1.25	1.18	1.18	7,220,304
22 Aug 22	1.17500 -0.05	1.30	1.16	1.23	7,757,698
19 Aug 22	1.22500 +0.02	1.30	1.15	1.20	17,711,008
18 Aug 22	1.20000 +0.18	1.20	1.07	1.08	8,379,427
17 Aug 22	1.02500 -0.05	1.10	1.02	1.08	2,048,796
16 Aug 22	1.07500 -0.05	1.25	1.05	1.20	12,015,070
15 Aug 22	1.12500 +0.02	1.15	1.13	1.13	1,002,000
12 Aug 22	1.10000 +0.00	1.15	1.05	1.10	1,742,221
11 Aug 22	1.10000 +0.00	1.15	1.05	1.10	3,373,196
10 Aug 22	1.10000 +0.00	1.15	1.07	1.10	744,031
09 Aug 22	1.10000 +0.02	1.13	1.07	1.08	3,309,118
08 Aug 22	1.07500 +0.00	1.09	1.05	1.08	783,072
05 Aug 22	1.07500 +0.00	1.10	1.05	1.08	2,132,680
04 Aug 22	1.07500 +0.00	1.13	1.05	1.08	1,450,750
03 Aug 22	1.07500 -0.05	1.15	1.02	1.13	6,266,529
02 Aug 22	1.12500 +0.00	1.15	1.11	1.13	6,473,887
01 Aug 22	1.12500 +0.00	1.15	1.12	1.15	181,174
29 Jul 22	1.12500 +0.00	1.15	1.10	1.13	5,993,781
28 Jul 22	1.12500 +0.00	1.14	1.11	1.13	983,644
27 Jul 22	1.12500 +0.02	1.15	1.13	1.13	491,544
26 Jul 22	1.10000 -0.02	1.15	1.10	1.13	85,055
25 Jul 22	1.12500 -0.05	1.15	1.11	1.15	4,144,328
22 Jul 22	1.17500 +0.00	1.17	1.15	1.17	831,176
21 Jul 22	1.17500 +0.00	1.17	1.11	1.17	131,521
20 Jul 22	1.17500 +0.00	1.20	1.15	1.17	282,614
19 Jul 22	1.17500 +0.05	1.19	1.10	1.13	1,239,054
18 Jul 22	1.12500 -0.02	1.15	1.11	1.15	1,146,080
15 Jul 22	1.15000 -0.02	1.20	1.15	1.17	985,681
14 Jul 22	1.17500 -0.05	1.27	1.17	1.23	1,236,095
13 Jul 22	1.22500 +0.00	1.25	1.20	1.23	929,369
12 Jul 22	1.22500 +0.10	1.23	1.12	1.13	1,614,056
11 Jul 22	1.12500 +0.00	1.13	1.10	1.13	70
08 Jul 22	1.12500 +0.00	1.13	1.13	1.13	1,400
07 Jul 22	1.12500 +0.00	1.15	1.13	1.13	100,300
06 Jul 22	1.12500 -0.13	1.30	1.10	1.25	4,187,322
05 Jul 22	1.25000 +0.00	1.25	1.20	1.25	67,703
04 Jul 22	1.25000 +0.00	1.25	1.20	1.25	281,400
01 Jul 22	1.25000 +0.00	1.30	1.20	1.25	7,652
30 Jun 22	1.25000 +0.00	1.25	1.20	1.25	30,048,080
29 Jun 22	1.25000 +0.00	1.25	1.20	1.25	1,000,453
28 Jun 22	1.25000 +0.00	1.25	1.20	1.25	400
27 Jun 22	1.25000 +0.00	1.25	1.20	1.25	408,473
24 Jun 22	1.25000 +0.00	1.25	1.20	1.25	1,680,808
23 Jun 22	1.25000 +0.00	1.25	1.20	1.25	128,010
22 Jun 22	1.25000 +0.02	1.30	1.20	1.25	2,456,422
21 Jun 22	1.22500 -0.05	1.25	1.15	1.25	3,832,779
20 Jun 22	1.27500 +0.00	1.27	1.20	1.27	1,223,105
17 Jun 22	1.27500 -0.02	1.30	1.22	1.30	2,787,392
16 Jun 22	1.30000 +0.00	1.35	1.20	1.30	12,346,330
15 Jun 22	1.30000 +0.00	1.30	1.20	1.30	6,267,814
14 Jun 22	1.30000 +0.00	1.31	1.26	1.30	741,081
13 Jun 22	1.30000 -0.03	1.30	1.16	1.30	3,743,200
10 Jun 22	1.32500 +0.00	1.35	1.27	1.33	4,971,931
09 Jun 22	1.32500 +0.00	1.35	1.30	1.33	1,857,220
08 Jun 22	1.32500 +0.00	1.33	1.26	1.33	2,494,002
07 Jun 22	1.32500 +0.00	1.33	1.30	1.33	294,815
06 Jun 22	1.32500 +0.03	1.35	1.30	1.30	861,238
01 Jun 22	1.30000 +0.00	1.30	1.20	1.30	2,735,668
31 May 22	1.30000 +0.00	1.30	1.25	1.30	640,556
30 May 22	1.30000 -0.05	1.35	1.25	1.35	280,471
27 May 22	1.35000 +0.05	1.38	1.26	1.30	2,001,146
26 May 22	1.30000 +0.02	1.35	1.25	1.27	1,233,891
25 May 22	1.27500 -0.02	1.30	1.25	1.30	8,335,856
24 May 22	1.30000 +0.00	1.35	1.27	1.30	1,589,289
23 May 22	1.30000 +0.00	1.31	1.27	1.30	282,530
20 May 22	1.30000 +0.05	1.32	1.21	1.25	987,809
19 May 22	1.25000 -0.05	1.29	1.10	1.27	7,102,077
18 May 22	1.30000 -0.08	1.40	1.22	1.38	4,422,737
17 May 22	1.37500 -0.02	1.42	1.35	1.40	779,363
16 May 22	1.40000 -0.23	1.75	1.31	1.70	9,955,839
13 May 22	1.62500 +0.00	1.65	1.60	1.63	1,925,265
12 May 22	1.62500 +0.00	1.65	1.60	1.63	23,454,202
11 May 22	1.62500 +0.00	1.69	1.55	1.65	7,024,529
10 May 22	1.63000 -0.07	1.75	1.60	1.70	5,090,810
09 May 22	1.70000 -0.17	1.85	1.60	1.85	1,631,944
06 May 22	1.87500 -0.02	1.90	1.85	1.90	2,386,061
05 May 22	1.90000 +0.00	1.92	1.86	1.90	3,110,129
04 May 22	1.90000 +0.00	1.93	1.80	1.90	7,157,723
03 May 22	1.90000 -0.15	2.10	1.85	2.05	3,444,730
29 Apr 22	2.05000 +0.00	2.10	2.00	2.05	3,601,866
28 Apr 22	2.05000 -0.15	2.25	1.90	2.20	11,148,180
27 Apr 22	2.20000 -0.25	2.60	2.15	2.45	8,094,646
26 Apr 22	2.45000 +0.13	2.54	2.30	2.33	9,416,468
25 Apr 22	2.32500 +0.20	2.50	2.10	2.13	13,843,120
22 Apr 22	2.12500 +0.20	2.38	1.91	1.92	10,582,909
21 Apr 22	1.92500 +0.25	2.30	1.70	1.73	13,764,730
20 Apr 22	1.67000 -0.08	1.75	1.65	1.70	2,346,077
19 Apr 22	1.75000 +0.02	1.80	1.66	1.73	1,116,749
14 Apr 22	1.72500 -0.07	1.79	1.60	1.77	3,464,753
13 Apr 22	1.80000 +0.27	1.89	1.51	1.52	16,637,845
12 Apr 22	1.52500 +0.17	1.54	1.32	1.40	3,553,798
11 Apr 22	1.35000 -0.02	1.41	1.34	1.38	2,092,075
08 Apr 22	1.37500 +0.00	1.40	1.30	1.38	1,070,671
07 Apr 22	1.37500 +0.00	1.45	1.35	1.38	2,175,225
06 Apr 22	1.37500 +0.08	1.45	1.35	1.38	4,249,908
05 Apr 22	1.30000 +0.13	1.40	1.18	1.18	2,652,873
04 Apr 22	1.17500 -0.08	1.25	1.17	1.25	887,643
01 Apr 22	1.25000 -0.10	1.31	1.20	1.31	2,671,767
31 Mar 22	1.35000 +0.00	1.39	1.28	1.35	7,710,701
30 Mar 22	1.35000 +0.38	1.49	1.05	1.08	44,343,304
29 Mar 22	0.97500 +0.00	1.00	0.95	0.98	2,707,681
28 Mar 22	0.97500 +0.00	1.00	0.97	0.98	224,746
25 Mar 22	0.97500 +0.00	1.00	0.96	0.98	394,096
24 Mar 22	0.97500 -0.05	0.98	0.98	0.98	480,029
23 Mar 22	1.02500 +0.02	1.02	1.02	1.02	300,686
22 Mar 22	1.00000 -0.02	1.00	1.00	1.00	40,196
21 Mar 22	1.02500 +0.00	1.03	1.00	1.03	474,821
18 Mar 22	1.03000 -0.02	1.03	1.00	1.03	182,382
17 Mar 22	1.05000 +0.02	1.10	1.01	1.08	1,321,512
16 Mar 22	1.02500 -0.05	1.02	1.02	1.02	851,497
15 Mar 22	1.07500 +0.00	1.08	1.08	1.08	0
14 Mar 22	1.07500 +0.00	1.09	1.05	1.08	250,000
11 Mar 22	1.07500 +0.00	1.09	1.05	1.08	11,059
10 Mar 22	1.07500 -0.04	1.09	1.05	1.09	892,442
09 Mar 22	1.12000 -0.03	1.17	1.10	1.15	692,008
08 Mar 22	1.15000 +0.10	1.18	1.05	1.05	1,410,278
07 Mar 22	1.05000 +0.02	1.10	1.00	1.02	1,491,890
04 Mar 22	1.02500 +0.00	1.05	1.00	1.02	577,584
03 Mar 22	1.02500 -0.05	1.08	1.00	1.08	1,166,250
02 Mar 22	1.07500 -0.02	1.10	1.05	1.10	1,228,074
01 Mar 22	1.10000 -0.07	1.20	1.05	1.17	1,724,536
28 Feb 22	1.17500 +0.02	1.19	1.15	1.17	709,770
25 Feb 22	1.15250 -0.02	1.15	1.15	1.15	318,383
24 Feb 22	1.17500 +0.10	1.19	1.05	1.08	3,212,151
23 Feb 22	1.07500 +0.00	1.10	1.05	1.08	579,674
22 Feb 22	1.07500 -0.02	1.08	1.05	1.08	214,656
21 Feb 22	1.09200 +0.02	1.09	1.05	1.08	698,099
18 Feb 22	1.07500 -0.02	1.15	1.06	1.10	608,446
17 Feb 22	1.10000 -0.07	1.20	1.05	1.17	4,981,959
16 Feb 22	1.17500 +0.00	1.20	1.10	1.17	527,075
15 Feb 22	1.17500 -0.15	1.25	1.13	1.21	4,189,422
14 Feb 22	1.32000 -0.18	1.55	1.20	1.50	9,676,048
11 Feb 22	1.50000 +0.27	1.70	1.20	1.23	15,396,756
10 Feb 22	1.23000 +0.25	1.25	0.95	0.98	22,204,132
09 Feb 22	0.97500 +0.05	1.00	0.93	0.93	2,317,977
08 Feb 22	0.92500 +0.00	0.99	0.90	0.93	5,836,166
07 Feb 22	0.92500 -0.05	1.00	0.90	0.98	3,143,036
04 Feb 22	0.97500 -0.05	1.00	0.95	1.00	1,679,777
03 Feb 22	1.02500 +0.00	1.05	1.00	1.02	4,300,484
02 Feb 22	1.02500 +0.00	1.03	1.00	1.02	133,803
01 Feb 22	1.02500 +0.00	1.05	1.00	1.02	177,417
31 Jan 22	1.02500 -0.10	1.12	1.00	1.12	1,206,888
28 Jan 22	1.12500 -0.02	1.13	1.10	1.13	632,411
27 Jan 22	1.15000 -0.15	1.35	1.11	1.30	4,728,470
26 Jan 22	1.30000 +0.05	1.33	1.25	1.30	809,741
25 Jan 22	1.25000 -0.05	1.25	1.25	1.25	58,095
24 Jan 22	1.30000 +0.00	1.34	1.25	1.31	367,283
21 Jan 22	1.30000 +0.00	1.34	1.25	1.30	255,116
20 Jan 22	1.30000 +0.10	1.31	1.25	1.25	1,823,995
19 Jan 22	1.20010 -0.02	1.20	1.20	1.20	101,691
18 Jan 22	1.22500 -0.05	1.30	1.20	1.21	181,236
17 Jan 22	1.27500 +0.00	1.29	1.25	1.27	341,989
14 Jan 22	1.27500 +0.00	1.29	1.25	1.27	113,532
13 Jan 22	1.27500 +0.01	1.30	1.25	1.27	784,895
12 Jan 22	1.26010 -0.01	1.26	1.26	1.26	39,680
11 Jan 22	1.27500 -0.10	1.41	1.27	1.35	2,211,992
10 Jan 22	1.37500 +0.02	1.40	1.35	1.39	514,617
07 Jan 22	1.35000 +0.00	1.40	1.30	1.35	479,018
06 Jan 22	1.35000 +0.00	1.38	1.33	1.33	463,087
05 Jan 22	1.35000 +0.15	1.40	1.23	1.23	1,597,790
04 Jan 22	1.20000 +0.05	1.20	1.15	1.15	645,604
31 Dec 21	1.15500 +0.00	1.15	1.15	1.15	204,617
30 Dec 21	1.15500 +0.00	1.17	1.15	1.15	50,000
29 Dec 21	1.15000 +0.05	1.20	1.10	1.20	1,053,273
24 Dec 21	1.10000 +0.00	1.10	1.10	1.10	80,369
23 Dec 21	1.10350 -0.10	1.10	1.10	1.10	1,914,748
22 Dec 21	1.20000 -0.10	1.30	1.10	1.23	248,360
21 Dec 21	1.30500 +0.00	1.30	1.30	1.30	0
20 Dec 21	1.30500 +0.15	1.30	1.15	1.23	106,000
17 Dec 21	1.15300 +0.00	1.15	1.15	1.15	76,459
16 Dec 21	1.15300 -0.07	1.15	1.15	1.15	29,998
15 Dec 21	1.22500 +0.00	1.23	1.23	1.23	0
14 Dec 21	1.22500 +0.08	1.27	1.15	1.15	1,810,976
13 Dec 21	1.15000 +0.13	1.20	1.00	1.02	3,513,964
10 Dec 21	1.02500 -0.08	1.15	1.00	1.10	2,632,561
09 Dec 21	1.10000 -0.05	1.20	1.05	1.13	2,159,848
08 Dec 21	1.15000 +0.00	1.18	1.10	1.15	163,585
07 Dec 21	1.15000 -0.08	1.22	1.15	1.22	658,528
06 Dec 21	1.22500 +0.08	1.30	0.99	1.15	3,582,407
03 Dec 21	1.15000 -0.13	1.30	1.11	1.27	909,036
02 Dec 21	1.27500 +0.00	1.30	1.25	1.27	1,158,693
01 Dec 21	1.27500 +0.00	1.30	1.25	1.27	353,732
30 Nov 21	1.27500 -0.10	1.40	1.25	1.27	2,605,244
29 Nov 21	1.37500 +0.00	1.40	1.35	1.38	52,182
26 Nov 21	1.37500 +0.00	1.39	1.34	1.38	573,971
25 Nov 21	1.37500 -0.01	1.40	1.36	1.38	1,259,223
24 Nov 21	1.39000 +0.01	1.39	1.35	1.38	309,139
23 Nov 21	1.37500 -0.07	1.50	1.35	1.45	1,639,024
22 Nov 21	1.44030 -0.01	1.44	1.40	1.44	124,810
19 Nov 21	1.44800 +0.04	1.45	1.40	1.45	176,469
18 Nov 21	1.41200 -0.04	1.41	1.40	1.41	365,107
17 Nov 21	1.45000 +0.00	1.50	1.40	1.45	569,252
16 Nov 21	1.45000 +0.00	1.47	1.41	1.45	1,089,035
15 Nov 21	1.45000 +0.08	1.45	1.35	1.38	855,677
12 Nov 21	1.37500 +0.00	1.39	1.35	1.38	688,565
11 Nov 21	1.37500 -0.02	1.45	1.36	1.40	1,223,571
10 Nov 21	1.40000 +0.00	1.44	1.38	1.40	220,799
09 Nov 21	1.40000 -0.05	1.45	1.35	1.45	1,834,347
08 Nov 21	1.44750 +0.00	1.45	1.40	1.45	146,004
05 Nov 21	1.45000 -0.05	1.50	1.40	1.50	948,135
04 Nov 21	1.50000 +0.00	1.50	1.45	1.50	475,811
03 Nov 21	1.50000 -0.15	2.07	1.38	1.95	9,828,902
02 Nov 21	1.65500 -0.05	1.78	1.60	1.70	730,891
01 Nov 21	1.70000 -0.05	1.80	1.60	1.70	681,969
29 Oct 21	1.75000 +0.10	1.90	1.63	1.65	3,663,227
28 Oct 21	1.65000 -0.02	1.70	1.62	1.67	318,277
27 Oct 21	1.67500 -0.08	1.75	1.60	1.70	414,779
26 Oct 21	1.75000 +0.10	1.80	1.65	1.70	2,783,138
25 Oct 21	1.65000 +0.00	1.65	1.55	1.65	865,965
22 Oct 21	1.65500 -0.05	1.75	1.61	1.70	394,362
21 Oct 21	1.70000 +0.00	1.75	1.60	1.70	308,635
20 Oct 21	1.70000 +0.00	1.77	1.65	1.70	329,102
19 Oct 21	1.70000 +0.00	1.77	1.60	1.70	355,334
18 Oct 21	1.70000 +0.02	1.73	1.65	1.70	134,815
15 Oct 21	1.68000 +0.07	1.68	1.60	1.68	364,070
14 Oct 21	1.60500 -0.10	1.75	1.40	1.70	568,547
13 Oct 21	1.70000 -0.05	1.70	1.70	1.70	976,530
12 Oct 21	1.75000 -0.05	1.87	1.60	1.80	1,097,509
11 Oct 21	1.80000 -0.05	1.90	1.70	1.85	424,800
08 Oct 21	1.85000 +0.00	1.92	1.74	1.85	154,139
07 Oct 21	1.85000 +0.00	1.85	1.85	1.85	0
06 Oct 21	1.85000 +0.00	1.99	1.72	1.85	154,436
05 Oct 21	1.85000 +0.00	1.99	1.75	1.85	1,058,908
04 Oct 21	1.85000 +0.00	1.99	1.72	1.85	30,177
01 Oct 21	1.85000 +0.15	2.00	1.65	1.85	422,151
30 Sep 21	1.70000 +0.00	1.80	1.62	1.70	2,341,175
29 Sep 21	1.70000 -0.12	1.75	1.61	1.65	1,318,918
28 Sep 21	1.81500 +0.04	1.85	1.65	1.77	2,565,495
27 Sep 21	1.77500 +0.10	1.85	1.65	1.67	2,224,190
24 Sep 21	1.67500 +0.02	1.70	1.65	1.65	1,241,061
23 Sep 21	1.65000 +0.00	1.70	1.60	1.65	206,318
22 Sep 21	1.65000 +0.00	1.70	1.50	1.60	648,895
21 Sep 21	1.65000 +0.00	1.70	1.60	1.65	67,802
20 Sep 21	1.65000 -0.20	1.90	1.50	1.85	1,616,409
17 Sep 21	1.85000 +0.00	1.88	1.80	1.85	1,349,488
16 Sep 21	1.85000 +0.05	1.92	1.80	1.90	1,117,931
15 Sep 21	1.80000 +0.00	1.90	1.70	1.80	1,508,152
14 Sep 21	1.80000 +0.02	1.89	1.60	1.80	392,603
13 Sep 21	1.78000 -0.07	1.78	1.78	1.78	7,280
10 Sep 21	1.85000 +0.02	1.85	1.62	1.83	1,038,786
09 Sep 21	1.82500 +0.02	1.86	1.76	1.83	563,132
08 Sep 21	1.80200 -0.02	1.80	1.75	1.80	486,212
07 Sep 21	1.82500 +0.10	1.88	1.60	1.80	2,318,028
06 Sep 21	1.72500 +0.00	1.75	1.62	1.73	805,161
03 Sep 21	1.72400 +0.00	1.72	1.65	1.72	1,217,431
02 Sep 21	1.72500 -0.10	1.95	1.65	1.83	910,392
01 Sep 21	1.82500 +0.03	1.95	1.70	1.80	1,561,876
31 Aug 21	1.80000 +0.07	1.95	1.65	1.73	1,598,355
27 Aug 21	1.72500 +0.22	1.80	1.56	1.60	4,614,444
26 Aug 21	1.51000 -0.13	1.68	1.50	1.68	5,704,737
25 Aug 21	1.64000 -0.36	2.00	1.50	2.00	13,382,910
24 Aug 21	2.00000 +0.00	2.04	1.90	2.00	169,720
23 Aug 21	2.00000 +0.05	2.08	1.91	1.95	2,109,496
20 Aug 21	1.95000 -0.05	2.00	1.83	2.00	1,078,865
19 Aug 21	2.00000 -0.05	2.20	1.93	2.05	2,977,828
18 Aug 21	2.05000 +0.05	2.10	1.93	2.00	660,613
17 Aug 21	2.00000 +0.00	2.02	1.90	2.00	442,885
16 Aug 21	2.00000 +0.00	2.08	1.93	2.00	580,966
13 Aug 21	2.00000 -0.06	2.10	1.92	2.05	2,021,974
12 Aug 21	2.06000 -0.09	2.20	1.91	2.05	3,517,047
11 Aug 21	2.15000 -0.13	2.30	2.05	2.25	2,497,700
10 Aug 21	2.28000 -0.07	2.50	2.15	2.35	556,020
09 Aug 21	2.35000 +0.00	2.50	2.10	2.35	744,683
06 Aug 21	2.35000 +0.00	2.35	2.20	2.35	368,686
05 Aug 21	2.35000 +0.00	2.45	2.27	2.35	1,079,861
04 Aug 21	2.35000 +0.11	2.45	2.21	2.35	1,283,308
03 Aug 21	2.24000 -0.11	2.40	2.20	2.35	2,646,102
02 Aug 21	2.35000 +0.00	2.35	2.23	2.35	860,000
30 Jul 21	2.35000 +0.05	2.35	2.20	2.30	1,119,379
29 Jul 21	2.30000 -0.10	2.50	2.25	2.40	256,484
28 Jul 21	2.40000 +0.00	2.60	2.30	2.50	555,504
27 Jul 21	2.40000 -0.10	2.50	2.32	2.50	298,844
26 Jul 21	2.50000 +0.00	2.55	2.36	2.55	1,316,198
23 Jul 21	2.50000 +0.00	2.79	2.40	2.50	325,890
22 Jul 21	2.50000 +0.20	2.60	2.30	2.30	856,246
21 Jul 21	2.30000 +0.15	2.45	2.11	2.15	1,228,883
20 Jul 21	2.15000 +0.05	2.20	2.00	2.10	1,338,992
19 Jul 21	2.10000 -0.20	2.30	2.05	2.30	1,751,695
16 Jul 21	2.30000 +0.00	2.38	2.21	2.30	324,853
15 Jul 21	2.30000 +0.00	2.30	2.10	2.30	1,299,120
14 Jul 21	2.30000 +0.00	2.36	2.20	2.30	1,593,768
13 Jul 21	2.30000 +0.00	2.38	2.24	2.30	155,284
12 Jul 21	2.30000 -0.05	2.41	2.20	2.35	426,590
09 Jul 21	2.35000 +0.00	2.40	2.25	2.35	2,461,899
08 Jul 21	2.35000 +0.00	2.41	2.30	2.35	117,145
07 Jul 21	2.35000 +0.00	2.36	2.30	2.35	295,488
06 Jul 21	2.35000 +0.00	2.39	2.31	2.35	599,326
05 Jul 21	2.35000 +0.00	2.40	2.30	2.35	792,559
02 Jul 21	2.35000 -0.05	2.39	2.31	2.35	104,309
01 Jul 21	2.40000 +0.05	2.40	2.32	2.35	1,537,994
30 Jun 21	2.35000 -0.10	2.50	2.30	2.45	5,151,181
29 Jun 21	2.45000 -0.10	2.60	2.40	2.55	2,761,505
28 Jun 21	2.55000 -0.15	2.80	2.40	2.70	8,396,171
25 Jun 21	2.70000 +0.00	2.75	2.60	2.70	1,485,497
24 Jun 21	2.70000 +0.00	2.77	2.61	2.65	413,376
23 Jun 21	2.70000 +0.25	3.10	2.50	2.50	5,411,240
22 Jun 21	2.45000 -0.05	2.60	2.40	2.50	794,570
21 Jun 21	2.50000 +0.00	2.60	2.40	2.50	1,333,165
18 Jun 21	2.50000 +0.05	2.60	2.40	2.45	1,023,264
17 Jun 21	2.45000 -0.20	2.67	2.40	2.65	6,244,263
16 Jun 21	2.65000 -0.10	2.79	2.55	2.72	1,801,187
15 Jun 21	2.75000 -0.15	3.00	2.65	2.85	2,748,955
14 Jun 21	2.90000 -0.10	3.14	2.80	3.00	1,225,687
11 Jun 21	3.00000 -0.05	3.20	2.80	3.05	1,247,692
10 Jun 21	3.05000 +0.00	3.15	2.90	3.05	645,296
09 Jun 21	3.05000 +0.10	3.22	2.80	2.95	1,405,822
08 Jun 21	2.95000 +0.00	3.10	2.82	2.95	1,966,474
07 Jun 21	2.95000 +0.35	3.10	2.60	2.70	4,819,417
04 Jun 21	2.60000 +0.05	2.60	2.53	2.55	321,019
03 Jun 21	2.55000 +0.00	2.61	2.53	2.55	605,065
02 Jun 21	2.55000 -0.05	2.60	2.41	2.60	1,747,196
01 Jun 21	2.60000 +0.00	2.80	2.50	2.60	1,967,570
28 May 21	2.60000 +0.00	2.63	2.50	2.60	1,015,702
27 May 21	2.60000 -0.05	2.65	2.50	2.65	1,235,989
26 May 21	2.65000 +0.23	2.88	2.50	2.55	2,611,960
25 May 21	2.42000 -0.13	2.69	2.40	2.55	413,055
24 May 21	2.55000 +0.05	2.70	2.40	2.50	1,612,350
21 May 21	2.50000 +0.10	2.70	2.30	2.40	2,416,252
20 May 21	2.40000 -0.45	3.10	2.36	2.95	6,312,761
19 May 21	2.85000 -0.15	3.03	2.64	3.00	3,709,606
18 May 21	3.00000 +0.00	3.09	2.82	3.00	1,396,096
17 May 21	3.00000 +0.10	3.10	2.80	2.90	4,062,014
14 May 21	2.90000 -0.05	3.05	2.80	2.95	784,243
13 May 21	2.95000 +0.10	3.06	2.70	2.90	3,658,736
12 May 21	2.85000 +0.10	2.90	2.70	2.75	1,296,670
11 May 21	2.75000 -0.30	3.21	2.61	3.05	4,025,612
10 May 21	3.05000 +0.50	3.09	2.45	2.55	4,187,527
07 May 21	2.55000 +0.17	2.70	2.26	2.38	2,912,178
06 May 21	2.37500 -0.13	2.42	2.30	2.40	2,070,820
05 May 21	2.50000 +0.10	2.50	2.30	2.40	241,848
04 May 21	2.40000 +0.00	2.50	2.30	2.40	801,336
30 Apr 21	2.40000 -0.05	2.50	2.30	2.45	1,855,630
29 Apr 21	2.45000 +0.05	2.80	2.36	2.40	2,684,927
28 Apr 21	2.40000 +0.00	2.50	2.31	2.40	1,320,114
27 Apr 21	2.40000 -0.10	2.60	2.30	2.60	3,876,640
26 Apr 21	2.50000 -0.10	2.65	2.50	2.60	645,070
23 Apr 21	2.60000 -0.05	2.69	2.50	2.65	1,139,803
22 Apr 21	2.65000 +0.00	2.71	2.51	2.65	758,632
21 Apr 21	2.65000 +0.00	2.69	2.55	2.65	434,950
20 Apr 21	2.65000 -0.20	2.94	2.60	2.85	1,591,860
19 Apr 21	2.85000 -0.05	3.10	2.72	2.90	1,452,800
16 Apr 21	2.90000 +0.05	3.10	2.65	2.85	2,947,122
15 Apr 21	2.85000 -0.15	3.05	2.74	3.00	2,515,283
14 Apr 21	3.00000 +0.05	3.10	2.90	2.95	514,159
13 Apr 21	2.95000 +0.05	3.16	2.75	2.90	2,381,048
12 Apr 21	2.90000 -0.05	3.00	2.83	3.00	1,164,154
09 Apr 21	2.95000 -0.15	3.10	2.80	3.10	1,139,036
08 Apr 21	3.10000 +0.25	3.20	2.88	2.95	3,021,838
07 Apr 21	2.85000 +0.35	3.00	2.44	2.50	2,108,947
06 Apr 21	2.50000 +0.05	2.70	2.38	2.45	746,802
01 Apr 21	2.45000 +0.10	2.57	2.34	2.40	1,107,388
31 Mar 21	2.35000 -0.05	2.50	2.29	2.40	2,063,893
30 Mar 21	2.40000 -0.10	2.64	2.34	2.50	1,190,130
29 Mar 21	2.50000 +0.00	2.69	2.30	2.50	1,078,625
26 Mar 21	2.50000 +0.10	2.69	2.37	2.50	2,243,049
25 Mar 21	2.40000 -0.10	2.58	2.31	2.58	6,739,003
24 Mar 21	2.50000 -0.15	2.79	2.40	2.65	4,792,236
23 Mar 21	2.65000 -0.15	3.00	2.38	2.80	4,348,168
22 Mar 21	2.80000 -0.10	2.94	2.64	2.90	3,120,789
19 Mar 21	2.90000 -0.10	3.16	2.71	2.90	1,228,009
18 Mar 21	3.00000 +0.20	3.00	2.80	2.80	2,766,217
17 Mar 21	2.80000 -0.20	2.97	2.55	2.90	7,530,446
16 Mar 21	3.00000 +0.00	3.28	2.80	3.15	2,820,794
15 Mar 21	3.00000 +0.00	3.03	2.61	3.00	4,287,213
12 Mar 21	3.00000 -0.20	3.29	2.90	3.15	3,162,185
11 Mar 21	3.20000 +0.15	3.24	2.91	3.05	3,503,182
10 Mar 21	3.05000 -0.11	3.29	2.90	3.00	1,305,942
09 Mar 21	3.16000 +0.16	3.20	2.80	3.00	2,366,284
08 Mar 21	3.00000 -0.10	3.19	2.77	3.10	2,367,902
05 Mar 21	3.10000 -0.05	3.29	2.81	3.15	1,242,840
04 Mar 21	3.15000 -0.20	3.54	3.09	3.35	2,436,981
03 Mar 21	3.35000 +0.15	3.40	3.13	3.25	1,908,237
02 Mar 21	3.20000 -0.10	3.29	2.91	3.10	4,047,160
01 Mar 21	3.30000 +0.09	3.39	3.10	3.20	3,589,924
26 Feb 21	3.21100 -0.39	3.49	3.21	3.45	2,796,548
25 Feb 21	3.60000 +0.25	3.70	3.20	3.35	4,098,684
24 Feb 21	3.35000 +0.25	3.40	3.00	3.20	3,240,000
23 Feb 21	3.10000 -0.40	3.40	2.90	3.35	7,525,861
22 Feb 21	3.50000 +0.15	3.69	3.20	3.35	3,517,830
19 Feb 21	3.35000 -0.35	3.76	3.15	3.70	6,872,690
18 Feb 21	3.70000 -0.10	4.20	3.50	4.05	14,183,070
17 Feb 21	3.80000 -0.10	4.02	3.64	3.90	3,520,945
16 Feb 21	3.90000 -0.05	4.10	3.70	3.95	4,049,500
15 Feb 21	3.95000 +0.30	4.06	3.65	3.65	3,610,361
12 Feb 21	3.65000 -0.10	3.89	3.45	3.75	950,040
11 Feb 21	3.75000 +0.10	3.84	3.50	3.65	924,200
10 Feb 21	3.65000 -0.15	3.85	3.51	3.80	2,546,220
09 Feb 21	3.80000 -0.05	3.99	3.70	3.80	1,448,582
08 Feb 21	3.85000 +0.05	4.09	3.61	3.75	2,442,702
05 Feb 21	3.80000 +0.30	4.00	3.60	3.80	3,505,279
04 Feb 21	3.50000 -0.20	3.90	3.35	3.55	4,014,143
03 Feb 21	3.70000 +0.10	3.78	3.40	3.50	2,692,459
02 Feb 21	3.60000 +0.15	3.74	3.40	3.45	4,122,467
01 Feb 21	3.45000 -0.30	3.80	3.30	3.40	9,411,933
29 Jan 21	3.75000 -0.15	3.97	3.63	3.90	2,436,109
28 Jan 21	3.90000 -0.05	4.10	3.60	3.95	6,165,517
27 Jan 21	3.95000 -0.25	4.28	3.81	4.20	4,020,378
26 Jan 21	4.20000 +0.00	4.27	4.11	4.20	651,362
25 Jan 21	4.20000 +0.00	4.29	4.10	4.20	1,831,208
22 Jan 21	4.20000 -0.15	4.47	4.12	4.35	3,566,977
21 Jan 21	4.35000 +0.05	4.70	4.20	4.30	7,276,540
20 Jan 21	4.30000 +0.10	4.52	4.10	4.15	4,453,640
19 Jan 21	4.20000 +0.10	4.30	3.93	4.10	4,216,000
18 Jan 21	4.10000 +0.30	4.27	3.80	3.90	3,816,806
15 Jan 21	3.80000 -0.20	4.03	3.77	4.00	3,555,220
14 Jan 21	4.00000 -0.05	4.20	3.85	4.05	2,790,239
13 Jan 21	4.05000 +0.05	4.17	3.90	4.00	3,740,866
12 Jan 21	4.00000 -0.04	4.29	3.90	4.05	8,234,952
11 Jan 21	4.04000 -0.06	4.30	3.90	4.15	8,375,001
08 Jan 21	4.10000 -0.15	4.50	4.10	4.25	7,190,529
07 Jan 21	4.25000 -0.35	4.70	4.14	4.60	9,739,307
06 Jan 21	4.60000 +0.15	4.79	4.30	4.45	8,083,825
05 Jan 21	4.45000 +0.25	4.70	4.03	4.15	10,568,236
04 Jan 21	4.20000 +0.40	4.30	3.60	3.75	27,449,732
31 Dec 20	3.80000 +0.20	3.90	3.70	3.80	4,528,632
30 Dec 20	3.60000 +0.00	4.18	3.41	3.50	20,583,966
29 Dec 20	3.60000 +0.10	3.60	3.35	3.50	1,737,413
24 Dec 20	3.50000 -0.05	3.54	3.42	3.54	2,713,590
23 Dec 20	3.55000 +0.05	3.79	3.43	3.50	6,175,147
22 Dec 20	3.50000 +0.05	3.59	3.30	3.40	5,386,317
21 Dec 20	3.45000 -0.15	3.70	3.40	3.60	3,237,613
18 Dec 20	3.60000 +0.00	3.70	3.42	3.60	3,969,552
17 Dec 20	3.60000 +0.10	3.67	3.50	3.55	4,289,503
16 Dec 20	3.50000 -0.10	3.70	3.42	3.60	4,318,263
15 Dec 20	3.60000 -0.20	3.80	3.47	3.75	3,351,326
14 Dec 20	3.80000 +0.35	3.95	3.40	3.45	28,247,724
11 Dec 20	3.45000 +0.23	3.50	3.00	3.30	14,902,836
10 Dec 20	3.22000 +0.02	3.70	3.13	3.65	12,128,353
09 Dec 20	3.20000 -0.30	3.60	3.20	3.46	3,892,056
08 Dec 20	3.50000 +0.08	3.60	3.31	3.46	3,344,519
07 Dec 20	3.42000 +0.02	3.47	3.20	3.30	8,764,278
04 Dec 20	3.40000 +0.00	3.40	3.20	3.40	2,811,663
03 Dec 20	3.40000 -0.10	3.50	3.30	3.40	3,166,337
02 Dec 20	3.50000 +0.00	3.50	3.22	3.45	3,543,294
01 Dec 20	3.50000 +0.15	3.60	3.32	3.35	7,825,115
30 Nov 20	3.35000 -0.10	3.50	3.30	3.50	2,296,904
27 Nov 20	3.45000 +0.15	3.50	3.30	3.30	5,824,751
26 Nov 20	3.30000 -0.10	3.40	3.20	3.35	10,323,665
25 Nov 20	3.40000 +0.05	3.54	3.21	3.30	6,421,149
24 Nov 20	3.35000 -0.25	3.58	3.20	3.58	10,381,507
23 Nov 20	3.60000 -0.20	3.75	3.46	3.75	1,358,280
20 Nov 20	3.80000 -0.05	3.90	3.70	3.85	4,585,188
19 Nov 20	3.85000 -0.05	4.00	3.70	3.90	1,526,710
18 Nov 20	3.90000 -0.30	4.00	3.80	4.00	566,274
17 Nov 20	4.20000 +0.00	4.20	3.74	4.10	5,083,724
16 Nov 20	4.20000 +0.10	4.50	3.86	3.95	1,997,429
13 Nov 20	4.10000 +0.20	4.29	3.80	4.10	3,980,171
12 Nov 20	3.90000 -0.30	4.18	3.90	4.10	1,681,865
11 Nov 20	4.20000 +0.10	4.20	4.00	4.10	1,079,286
10 Nov 20	4.10000 +0.00	4.38	4.02	4.10	4,513,404
09 Nov 20	4.10000 -0.52	4.93	4.00	4.25	12,444,732
06 Nov 20	4.62000 +0.27	5.74	4.19	4.60	37,620,972
05 Nov 20	4.35000 +0.25	4.70	4.10	4.30	7,120,914
04 Nov 20	4.10000 +0.80	4.30	3.20	3.30	13,146,565
03 Nov 20	3.30000 +0.20	3.38	3.05	3.10	818,577
02 Nov 20	3.10000 -0.30	3.54	2.90	3.40	3,339,235
30 Oct 20	3.40000 +0.15	3.59	3.10	3.25	1,732,073
29 Oct 20	3.25000 -0.25	3.48	3.11	3.48	2,541,428
28 Oct 20	3.50000 +0.25	3.60	3.01	3.35	11,818,792
27 Oct 20	3.25000 -0.35	3.66	3.10	3.60	8,132,531
26 Oct 20	3.60000 -0.35	4.47	3.52	4.35	6,289,009
23 Oct 20	3.95000 -0.35	4.28	3.70	4.28	7,194,821
22 Oct 20	4.30000 -0.25	4.86	4.10	4.70	4,583,681
21 Oct 20	4.55000 +0.05	4.70	4.40	4.55	6,826,669
20 Oct 20	4.50000 +0.25	5.14	4.17	4.25	13,470,750
19 Oct 20	4.25000 +0.40	4.45	3.79	3.85	12,393,957
16 Oct 20	3.85000 +0.50	4.05	3.30	3.35	6,021,050
15 Oct 20	3.35000 +0.00	3.40	3.20	3.35	2,915,766
14 Oct 20	3.35000 -0.05	3.44	3.30	3.40	2,009,789
13 Oct 20	3.40000 -0.20	3.78	3.28	3.60	5,275,661
12 Oct 20	3.60000 +0.30	3.77	3.18	3.30	5,232,835
09 Oct 20	3.30000 +0.20	3.56	3.05	3.10	2,599,927
08 Oct 20	3.10000 +0.10	3.16	2.83	2.95	2,930,336
07 Oct 20	3.00000 -0.05	3.14	2.86	3.05	4,272,610
06 Oct 20	3.05000 +0.10	3.12	2.70	2.95	4,217,095
05 Oct 20	2.95000 -0.30	3.20	2.84	3.15	5,868,329
02 Oct 20	3.25000 -0.15	3.50	3.12	3.40	2,506,176
01 Oct 20	3.40000 +0.10	3.67	3.17	3.30	7,924,642
30 Sep 20	3.30000 +0.30	3.40	2.92	3.00	5,689,169
29 Sep 20	3.00000 -0.20	3.40	2.84	3.20	11,734,790
28 Sep 20	3.20000 +0.25	3.48	2.94	2.95	21,604,890
25 Sep 20	2.95000 +0.40	3.12	2.65	2.65	16,203,835
24 Sep 20	2.55000 -0.10	2.70	2.46	2.65	3,294,239
23 Sep 20	2.65000 +0.05	2.70	2.55	2.60	3,329,848
22 Sep 20	2.60000 +0.20	2.80	2.40	2.40	9,675,697
21 Sep 20	2.40000 -0.40	2.73	2.25	2.73	6,624,178
18 Sep 20	2.80000 +0.15	2.90	2.62	2.80	13,667,852
17 Sep 20	2.65000 -0.04	2.67	2.50	2.67	2,611,760
16 Sep 20	2.69400 -0.01	2.69	2.60	2.69	1,703,607
15 Sep 20	2.70000 +0.05	2.90	2.60	2.65	16,897,870
14 Sep 20	2.65000 -0.05	2.70	2.55	2.70	4,333,984
11 Sep 20	2.70000 +0.00	2.80	2.60	2.65	12,399,333
10 Sep 20	2.70000 -0.15	3.00	2.60	2.85	4,715,052
09 Sep 20	2.85000 +0.00	2.98	2.70	2.85	2,109,183
08 Sep 20	2.85000 -0.15	3.00	2.70	3.00	517,801
07 Sep 20	3.00000 +0.25	3.13	2.80	2.80	2,674,053
04 Sep 20	2.75000 +0.15	3.00	2.56	2.75	1,914,534
03 Sep 20	2.60000 -0.05	2.74	2.53	2.65	1,271,381
02 Sep 20	2.65000 -0.10	2.96	2.53	2.85	3,734,109
01 Sep 20	2.75000 +0.10	2.92	2.66	2.66	1,828,292
28 Aug 20	2.65000 -0.15	2.85	2.55	2.80	1,689,596
27 Aug 20	2.80000 -0.05	2.90	2.56	2.70	1,243,223
26 Aug 20	2.85000 +0.05	2.98	2.60	2.80	1,681,246
25 Aug 20	2.80000 +0.00	2.98	2.66	2.80	1,653,963
24 Aug 20	2.80000 -0.10	2.90	2.56	2.90	2,129,451
21 Aug 20	2.90000 +0.30	2.94	2.52	2.60	2,696,648
20 Aug 20	2.60000 +0.05	2.67	2.41	2.55	1,536,365
19 Aug 20	2.55000 +0.20	2.69	2.40	2.45	3,014,798
18 Aug 20	2.35000 -0.05	2.40	2.20	2.40	2,378,478
17 Aug 20	2.40000 +0.00	2.42	2.30	2.40	390,344
14 Aug 20	2.40000 +0.20	2.47	2.30	2.30	733,761
13 Aug 20	2.20000 -0.30	2.50	2.20	2.50	1,975,217
12 Aug 20	2.50000 +0.00	3.10	2.40	2.90	11,417,358
11 Aug 20	2.50000 +0.40	2.50	2.10	2.10	4,585,980
10 Aug 20	2.10000 -0.10	2.27	2.00	2.20	849,831
07 Aug 20	2.20000 +0.00	2.26	2.20	2.20	268,614
06 Aug 20	2.20000 -0.05	2.25	2.10	2.25	552,752
05 Aug 20	2.25000 +0.35	2.26	1.85	1.95	6,801,774
04 Aug 20	1.90000 +0.15	2.00	1.73	1.75	1,544,794
03 Aug 20	1.75000 -0.15	2.15	1.70	2.05	2,568,148
31 Jul 20	1.90000 -0.10	1.95	1.83	1.90	661,752
30 Jul 20	2.00000 +0.25	2.20	1.80	2.00	429,648
29 Jul 20	1.75000 -0.15	1.87	1.72	1.87	1,355,573
28 Jul 20	1.90000 -0.15	2.01	1.80	2.01	1,940,738
27 Jul 20	2.05000 -0.30	2.40	2.00	2.35	3,739,969
24 Jul 20	2.35000 +0.25	2.35	2.35	2.35	684,392
23 Jul 20	2.10000 -0.20	2.20	2.00	2.20	1,641,620
22 Jul 20	2.30000 +0.20	2.30	2.30	2.30	6,356,767
21 Jul 20	2.10000 -0.25	2.30	1.83	2.25	6,871,372
20 Jul 20	2.35000 -0.80	2.57	2.00	2.55	7,726,993
17 Jul 20	3.15000 -0.65	3.76	2.94	3.75	7,156,163
16 Jul 20	3.80000 +0.00	4.24	3.65	3.75	12,098,736
15 Jul 20	3.80000 +0.70	3.90	3.19	3.19	11,443,473
14 Jul 20	3.10000 -0.25	3.67	2.80	3.40	13,106,224
13 Jul 20	3.35000 +1.05	4.50	2.30	2.30	31,030,112
10 Jul 20	2.30000 +0.10	2.45	2.00	2.20	4,780,718
09 Jul 20	2.20000 +0.33	2.43	1.70	1.80	3,136,039
08 Jul 20	1.87000 +0.07	1.88	1.87	1.87	9,064
07 Jul 20	1.80000 -0.09	1.88	1.75	1.80	115,055
06 Jul 20	1.89000 +0.07	1.89	1.80	1.80	439,999
03 Jul 20	1.82390 +0.02	1.85	1.82	1.82	131,622
02 Jul 20	1.80000 +0.07	1.89	1.73	1.85	852,821
01 Jul 20	1.73000 -0.12	1.73	1.73	1.73	11,250
30 Jun 20	1.85000 -0.15	1.95	1.70	1.95	735,684
29 Jun 20	2.00000 -0.05	2.00	1.83	2.00	835,290
26 Jun 20	2.05000 -0.25	2.20	1.85	2.20	785,139
25 Jun 20	2.30000 +0.00	2.33	2.11	2.33	854,591
24 Jun 20	2.30000 -0.05	2.67	2.10	2.35	2,653,057
23 Jun 20	2.35000 +0.45	2.50	2.00	2.00	4,631,782
22 Jun 20	1.90000 +0.10	2.09	1.70	1.80	2,143,494
19 Jun 20	1.80000 +0.20	1.88	1.64	1.64	1,242,374
18 Jun 20	1.60000 +0.10	1.92	1.52	1.52	3,590,974
17 Jun 20	1.50000 +0.10	1.50	1.50	1.50	0
16 Jun 20	1.40000 +0.00	1.40	1.40	1.40	9,023
15 Jun 20	1.40000 -0.13	1.40	1.40	1.40	2,000
12 Jun 20	1.52500 +0.02	1.58	1.52	1.52	512,891
11 Jun 20	1.50000 +0.00	1.52	1.40	1.50	297,141
10 Jun 20	1.50000 -0.10	1.50	1.50	1.50	257,829
09 Jun 20	1.60000 +0.01	1.65	1.50	1.60	317,247
08 Jun 20	1.59000 +0.09	1.59	1.40	1.50	758,390
05 Jun 20	1.50000 -0.05	1.60	1.50	1.55	929,261
04 Jun 20	1.55000 -0.30	1.77	1.50	1.77	1,490,825
03 Jun 20	1.85000 +0.00	1.93	1.72	1.85	247,746
02 Jun 20	1.85000 -0.08	1.92	1.70	1.85	115,125
01 Jun 20	1.92900 +0.13	1.93	1.93	1.93	25,611
29 May 20	1.80000 -0.05	1.80	1.80	1.80	150,000
28 May 20	1.85000 +0.00	1.90	1.73	1.85	273,864
27 May 20	1.85000 +0.00	1.92	1.73	1.85	672,245
26 May 20	1.85000 -0.05	1.96	1.70	1.90	346,023
22 May 20	1.90000 +0.10	2.17	1.80	1.80	2,490,869
21 May 20	1.80000 +0.20	2.00	1.50	1.60	2,287,294
20 May 20	1.60000 +0.20	1.70	1.33	1.40	907,498
19 May 20	1.40000 +0.17	1.55	1.20	1.23	3,782,569
18 May 20	1.22500 +0.08	1.29	1.12	1.15	1,079,394
15 May 20	1.15000 +0.00	1.15	1.15	1.15	0
14 May 20	1.15000 +0.00	1.15	1.15	1.15	0
13 May 20	1.15000 +0.00	1.15	1.11	1.15	500,500
12 May 20	1.15000 +0.00	1.15	1.15	1.15	165,000
11 May 20	1.15000 +0.00	1.15	1.15	1.15	133,474
07 May 20	1.15000 +0.00	1.15	1.15	1.15	20,749
06 May 20	1.15000 -0.05	1.15	1.10	1.15	446,444
05 May 20	1.20000 -0.07	1.20	1.15	1.20	58,082
04 May 20	1.27500 +0.00	1.30	1.15	1.27	237,173
01 May 20	1.27500 +0.04	1.27	1.15	1.27	1,171,011
30 Apr 20	1.23750 -0.04	1.24	1.00	1.24	1,603,440
29 Apr 20	1.27500 -0.23	1.41	1.15	1.41	7,298,767
28 Apr 20	1.50000 -0.35	2.08	1.21	1.90	10,465,680
27 Apr 20	1.85000 +0.95	2.10	0.98	1.05	15,676,644
24 Apr 20	0.90000 +0.02	0.90	0.80	0.90	210,000
23 Apr 20	0.87840 -0.04	0.88	0.88	0.88	50,000
22 Apr 20	0.92000 +0.17	0.92	0.90	0.92	49,115
21 Apr 20	0.74610 -0.15	0.75	0.75	0.75	350,000
20 Apr 20	0.90000 -0.05	0.90	0.90	0.90	673
17 Apr 20	0.94900 +0.14	0.95	0.90	0.95	554,342
16 Apr 20	0.81000 -0.14	0.81	0.81	0.81	373,271
15 Apr 20	0.95000 +0.02	0.95	0.85	0.93	300,820
14 Apr 20	0.92500 +0.03	0.93	0.93	0.93	0
09 Apr 20	0.90000 +0.00	0.95	0.74	0.90	134,865
08 Apr 20	0.90000 -0.08	0.95	0.73	0.95	320,425
07 Apr 20	0.98000 -0.04	0.98	0.98	0.98	6,378
06 Apr 20	1.02500 +0.13	1.02	1.02	1.02	0
03 Apr 20	0.90000 -0.12	0.90	0.80	0.90	160,000
02 Apr 20	1.02000 +0.00	1.02	0.90	1.02	32,455
01 Apr 20	1.02500 -0.02	1.03	0.90	1.02	1,015,000
31 Mar 20	1.05000 +0.15	1.05	1.05	1.05	95,238
30 Mar 20	0.90000 -0.15	0.90	0.85	0.90	163,947
27 Mar 20	1.05000 +0.02	1.05	1.05	1.05	46,766
26 Mar 20	1.02500 +0.00	1.05	0.90	1.02	128,108
25 Mar 20	1.02500 +0.02	1.03	0.85	1.00	60,241
24 Mar 20	1.00000 +0.15	1.00	1.00	1.00	0
23 Mar 20	0.85000 -0.15	0.85	0.85	0.85	68,500
20 Mar 20	1.00000 +0.15	1.00	0.82	0.85	1,077,609
19 Mar 20	0.85000 -0.05	0.85	0.85	0.85	0
18 Mar 20	0.90000 +0.00	0.90	0.81	0.90	245,922
17 Mar 20	0.90250 -0.05	0.90	0.90	0.90	100,223
16 Mar 20	0.95000 -0.10	1.00	0.82	1.00	806,600
13 Mar 20	1.05000 +0.00	1.05	0.96	1.05	338,796
12 Mar 20	1.05000 -0.10	1.10	1.05	1.10	399,329
11 Mar 20	1.15000 +0.02	1.15	1.15	1.15	0
10 Mar 20	1.13000 -0.02	1.13	1.13	1.13	44,247
09 Mar 20	1.15000 +0.05	1.15	1.10	1.15	38,872
06 Mar 20	1.10000 -0.10	1.10	1.10	1.10	39,000
05 Mar 20	1.20000 +0.00	1.20	1.20	1.20	0
04 Mar 20	1.20000 +0.00	1.23	1.10	1.20	165,457
03 Mar 20	1.20000 +0.00	1.20	1.20	1.20	0
02 Mar 20	1.20000 +0.00	1.21	1.10	1.20	552,451
28 Feb 20	1.20000 -0.30	1.50	1.10	1.30	429,837
27 Feb 20	1.50000 -0.10	1.50	1.46	1.50	221,469
26 Feb 20	1.60000 -0.15	1.75	1.50	1.75	334,061
25 Feb 20	1.75000 +0.20	1.88	1.41	1.55	924,563
24 Feb 20	1.55000 +0.05	1.64	1.46	1.60	246,500
21 Feb 20	1.50000 -0.10	1.50	1.50	1.50	180,750
20 Feb 20	1.59900 +0.10	1.60	1.50	1.55	27,794
19 Feb 20	1.50250 -0.01	1.50	1.50	1.50	100,000
18 Feb 20	1.51000 -0.09	1.51	1.51	1.51	188,305
17 Feb 20	1.60000 +0.00	1.67	1.51	1.60	42,395
14 Feb 20	1.60000 +0.30	2.20	1.50	1.50	2,357,762
13 Feb 20	1.30000 +0.13	1.30	1.13	1.17	345,809
12 Feb 20	1.17500 +0.07	1.25	1.13	1.13	445,698
11 Feb 20	1.10000 -0.30	1.33	1.01	1.33	869,805
10 Feb 20	1.40000 -0.05	1.44	1.30	1.44	573,509
07 Feb 20	1.45000 -0.11	1.54	1.40	1.54	439,239
06 Feb 20	1.56000 -0.02	1.56	1.40	1.56	243,043
05 Feb 20	1.57500 -0.05	1.58	1.45	1.58	287,656
04 Feb 20	1.62500 -0.08	1.65	1.50	1.65	463,213
03 Feb 20	1.70000 -0.07	1.82	1.60	1.77	2,158,302
31 Jan 20	1.77500 +0.00	1.85	1.65	1.77	2,776,097
30 Jan 20	1.77500 -0.02	1.85	1.62	1.80	11,508,228
29 Jan 20	1.80000 -0.35	2.27	1.50	2.15	11,747,911
28 Jan 20	2.15000 +1.30	2.70	0.80	0.82	59,264,636
27 Jan 20	0.84990 +0.00	0.85	0.85	0.85	44,364
24 Jan 20	0.84950 +0.02	0.85	0.85	0.85	375,000
23 Jan 20	0.82500 -0.18	0.91	0.81	0.91	2,734,719
22 Jan 20	1.00110 -0.10	1.00	1.00	1.00	1,917
21 Jan 20	1.10000 +0.00	1.10	1.10	1.10	29,914
20 Jan 20	1.10000 +0.00	1.10	1.10	1.10	0
17 Jan 20	1.10000 +0.00	1.14	1.05	1.14	713,561
16 Jan 20	1.10100 -0.10	1.10	1.10	1.10	60,000
15 Jan 20	1.20000 -0.30	1.30	1.10	1.30	570,398
14 Jan 20	1.50000 +0.20	1.50	1.50	1.50	0
13 Jan 20	1.30010 -0.20	1.30	1.30	1.30	39,378
10 Jan 20	1.50000 +0.00	1.50	1.50	1.50	0
09 Jan 20	1.50000 +0.00	1.50	1.50	1.50	0
08 Jan 20	1.50000 +0.00	1.50	1.27	1.50	174,827
07 Jan 20	1.50000 +0.00	1.50	1.50	1.50	50,000
06 Jan 20	1.50100 -0.04	1.50	1.50	1.50	19,791
03 Jan 20	1.53990 -0.11	1.54	1.45	1.54	98,584
02 Jan 20	1.65000 +0.15	1.65	1.65	1.65	0
31 Dec 19	1.50000 -0.15	1.50	1.50	1.50	67,010
30 Dec 19	1.65000 +0.00	1.70	1.50	1.65	21,781
27 Dec 19	1.65000 +0.00	1.70	1.50	1.65	111,765
24 Dec 19	1.65000 -0.05	1.65	1.65	1.65	0
23 Dec 19	1.70000 +0.20	1.70	1.70	1.70	28,826
20 Dec 19	1.50100 -0.15	1.50	1.50	1.50	3,000
19 Dec 19	1.65000 +0.15	1.65	1.65	1.65	0
18 Dec 19	1.50270 -0.15	1.50	1.50	1.50	1,533
17 Dec 19	1.65000 +0.10	1.69	1.50	1.60	238,187
16 Dec 19	1.55500 +0.00	1.55	1.51	1.55	58,294
13 Dec 19	1.55500 -0.05	1.55	1.55	1.55	43,947
12 Dec 19	1.60000 +0.05	1.60	1.60	1.60	0
11 Dec 19	1.55500 -0.05	1.55	1.55	1.55	19,940
10 Dec 19	1.60000 +0.00	1.60	1.60	1.60	0
09 Dec 19	1.60000 +0.00	1.60	1.60	1.60	0
06 Dec 19	1.60000 +0.00	1.60	1.60	1.60	0
05 Dec 19	1.60000 +0.05	1.60	1.60	1.60	0
04 Dec 19	1.55500 -0.15	1.55	1.55	1.55	19,946
03 Dec 19	1.70000 -0.01	1.70	1.70	1.70	50,000
02 Dec 19	1.71000 -0.09	1.71	1.70	1.71	240,000
29 Nov 19	1.80000 +0.00	1.80	1.80	1.80	0
28 Nov 19	1.80000 +0.00	1.84	1.74	1.80	402,214
27 Nov 19	1.80000 +0.30	1.95	1.70	1.70	321,019
26 Nov 19	1.50000 +0.15	1.50	1.38	1.38	127,542
25 Nov 19	1.35000 -0.02	1.35	1.35	1.35	0
22 Nov 19	1.37010 +0.00	1.38	1.37	1.37	108,059
21 Nov 19	1.37010 -0.03	1.37	1.37	1.37	92,521
20 Nov 19	1.40000 +0.05	1.40	1.40	1.40	106,714
19 Nov 19	1.35000 -0.11	1.42	1.30	1.42	1,478,133
18 Nov 19	1.46010 +0.06	1.51	1.46	1.50	213,197
15 Nov 19	1.40000 -0.10	1.40	1.40	1.40	100,000
14 Nov 19	1.50000 +0.00	1.50	1.50	1.50	0
13 Nov 19	1.50000 -0.10	1.57	1.45	1.57	407,099
12 Nov 19	1.60000 +0.10	1.73	1.47	1.50	1,015,531
11 Nov 19	1.50000 +0.29	1.70	1.15	1.23	2,491,600
08 Nov 19	1.21440 +0.06	1.21	1.21	1.21	2,951,876
07 Nov 19	1.15000 -0.08	1.15	1.15	1.15	1,421
06 Nov 19	1.22500 -0.02	1.23	1.23	1.23	0
05 Nov 19	1.25000 -0.05	1.33	1.24	1.30	758,022
04 Nov 19	1.30000 +0.13	1.34	1.18	1.18	842,086
01 Nov 19	1.17500 -0.20	1.20	0.85	1.20	2,502,186
31 Oct 19	1.37500 +0.00	1.38	1.38	1.38	0
30 Oct 19	1.37500 -0.04	1.38	1.38	1.38	0
29 Oct 19	1.42000 +0.05	1.42	1.42	1.42	34,331
28 Oct 19	1.37000 +0.06	1.37	1.37	1.37	10,133
25 Oct 19	1.31000 -0.09	1.31	1.31	1.31	25,000
23 Oct 19	1.40000 -0.06	1.40	1.40	1.40	23,000
22 Oct 19	1.45790 +0.16	1.46	1.46	1.46	12,898
21 Oct 19	1.30210 -0.10	1.30	1.30	1.30	80
18 Oct 19	1.40000 +0.07	1.40	1.40	1.40	0
17 Oct 19	1.32500 -0.07	1.33	1.30	1.33	232,000
16 Oct 19	1.40000 +0.00	1.40	1.40	1.40	0
15 Oct 19	1.40000 -0.04	1.40	1.40	1.40	0
14 Oct 19	1.43750 +0.04	1.50	1.44	1.44	133,333
11 Oct 19	1.40000 +0.13	1.45	1.30	1.35	218,498
10 Oct 19	1.27000 +0.04	1.27	1.26	1.26	261,364
09 Oct 19	1.22500 +0.00	1.23	1.23	1.23	39,796
08 Oct 19	1.22500 +0.02	1.23	1.23	1.23	13,573
07 Oct 19	1.20000 +0.02	1.23	1.20	1.20	222,043
04 Oct 19	1.18000 +0.00	1.18	1.16	1.18	298,485
03 Oct 19	1.18000 -0.05	1.18	1.18	1.18	2,221
02 Oct 19	1.22500 -0.02	1.25	1.15	1.25	938,930
01 Oct 19	1.25000 -0.08	1.25	1.25	1.25	125,000
30 Sep 19	1.33000 -0.07	1.40	1.33	1.33	10,804
27 Sep 19	1.40000 +0.07	1.40	1.40	1.40	52,678
26 Sep 19	1.32500 -0.44	1.47	1.29	1.47	850,856
25 Sep 19	1.76500 +0.02	1.76	1.76	1.76	105,000
24 Sep 19	1.74010 -0.10	1.74	1.74	1.74	99,000
23 Sep 19	1.84000 +0.07	1.84	1.84	1.84	19,000
20 Sep 19	1.77000 -0.03	1.77	1.77	1.77	101,038
19 Sep 19	1.80000 +0.00	1.80	1.80	1.80	0
18 Sep 19	1.80000 -0.28	2.00	1.75	2.00	429,766
17 Sep 19	2.08250 -0.07	2.08	2.02	2.08	361,600
16 Sep 19	2.15000 +0.20	2.30	2.06	2.06	1,361,312
13 Sep 19	1.95000 +0.00	2.08	1.86	1.95	871,131
12 Sep 19	1.95000 +0.35	2.09	1.61	1.61	2,051,442
11 Sep 19	1.60000 +0.26	1.70	1.31	1.33	809,362
10 Sep 19	1.34250 +0.07	1.35	1.34	1.34	377,646
09 Sep 19	1.27500 +0.02	1.30	1.21	1.27	104,000
06 Sep 19	1.25000 +0.00	1.25	1.20	1.25	270,886
05 Sep 19	1.25000 -0.02	1.30	1.25	1.25	252,000
04 Sep 19	1.27000 +0.11	1.27	1.27	1.27	314,095
03 Sep 19	1.16000 -0.09	1.16	1.16	1.16	30
02 Sep 19	1.25000 +0.00	1.25	1.25	1.25	40,000
30 Aug 19	1.25000 +0.15	1.25	1.25	1.25	0
29 Aug 19	1.10000 -0.15	1.10	1.10	1.10	180,000
28 Aug 19	1.25000 +0.00	1.25	1.25	1.25	0
27 Aug 19	1.25000 +0.00	1.25	1.25	1.25	0
23 Aug 19	1.25000 +0.00	1.25	1.25	1.25	0
22 Aug 19	1.25000 +0.10	1.25	1.25	1.25	0
21 Aug 19	1.15260 +0.00	1.15	1.15	1.15	30,391
20 Aug 19	1.15260 -0.12	1.15	1.15	1.15	570
19 Aug 19	1.27500 +0.05	1.40	1.16	1.27	33,970
16 Aug 19	1.22000 +0.00	1.22	1.22	1.22	188,501
15 Aug 19	1.22000 -0.08	1.22	1.22	1.22	49,049
14 Aug 19	1.30000 +0.08	1.30	1.30	1.30	150,000
13 Aug 19	1.22000 +0.06	1.22	1.22	1.22	20,000
12 Aug 19	1.16000 +0.01	1.16	1.16	1.16	1,428
09 Aug 19	1.15100 -0.12	1.15	1.15	1.15	22,750
08 Aug 19	1.27500 +0.07	1.40	1.16	1.27	47,083
07 Aug 19	1.20000 -0.14	1.20	1.20	1.20	9,586
06 Aug 19	1.34500 +0.00	1.35	1.35	1.35	10,263
05 Aug 19	1.34990 +0.10	1.35	1.35	1.35	25,000
02 Aug 19	1.25000 -0.20	1.37	1.15	1.37	1,061,139
01 Aug 19	1.45000 +0.13	1.45	1.45	1.45	0
31 Jul 19	1.32000 -0.08	1.32	1.32	1.32	17,487
30 Jul 19	1.40010 -0.05	1.40	1.40	1.40	99,000
29 Jul 19	1.45000 -0.05	1.45	1.45	1.45	0
26 Jul 19	1.50000 +0.05	1.50	1.50	1.50	231,744
25 Jul 19	1.45000 +0.10	1.49	1.40	1.40	355,500
24 Jul 19	1.35000 +0.00	1.35	1.35	1.35	150,000
23 Jul 19	1.35000 +0.04	1.39	1.30	1.35	20,000
22 Jul 19	1.31000 +0.01	1.31	1.30	1.31	100,000
19 Jul 19	1.30100 -0.10	1.30	1.30	1.30	123,500
18 Jul 19	1.39890 +0.01	1.40	1.40	1.40	1,715
17 Jul 19	1.38990 +0.09	1.39	1.39	1.39	31,516
16 Jul 19	1.30100 -0.10	1.30	1.30	1.30	9,082
15 Jul 19	1.39900 +0.01	1.40	1.40	1.40	8,020
12 Jul 19	1.38990 +0.04	1.39	1.39	1.39	6,000
11 Jul 19	1.35000 +0.00	1.40	1.31	1.35	720,500
10 Jul 19	1.35000 +0.00	1.39	1.31	1.35	9,865
09 Jul 19	1.35000 -0.25	1.41	1.33	1.41	562,425
08 Jul 19	1.60000 +0.00	1.66	1.40	1.60	100,828
05 Jul 19	1.60000 +0.05	1.80	1.40	1.55	404,553
04 Jul 19	1.55000 +0.25	1.55	1.23	1.30	727,129
03 Jul 19	1.30000 +0.20	1.36	1.17	1.17	601,095
02 Jul 19	1.10000 +0.05	1.15	1.10	1.10	297,217
01 Jul 19	1.05000 -0.05	1.15	1.03	1.10	225,964
28 Jun 19	1.10000 -0.32	1.35	1.10	1.35	1,754,230
27 Jun 19	1.42500 +0.10	1.44	1.35	1.35	538,719
26 Jun 19	1.32500 -0.10	1.39	1.30	1.39	530,230
25 Jun 19	1.42500 -0.17	1.53	1.35	1.53	917,868
24 Jun 19	1.59000 +0.04	1.59	1.50	1.55	75,500
21 Jun 19	1.55000 +0.03	1.56	1.49	1.55	376,394
20 Jun 19	1.52010 -0.03	1.52	1.50	1.52	86,885
19 Jun 19	1.55000 +0.00	1.60	1.52	1.55	598,866
18 Jun 19	1.55000 -0.09	1.60	1.40	1.60	2,066,840
17 Jun 19	1.63500 +0.00	1.63	1.63	1.63	88,975
14 Jun 19	1.63500 +0.00	1.63	1.60	1.63	210,000
13 Jun 19	1.63880 -0.01	1.64	1.63	1.64	79,719
12 Jun 19	1.65000 -0.05	1.73	1.60	1.70	2,689,859
11 Jun 19	1.70000 +0.09	1.80	1.63	1.63	5,737,649
10 Jun 19	1.60750 -0.04	1.67	1.61	1.65	234,759
07 Jun 19	1.65000 -0.04	1.70	1.60	1.65	864,292
06 Jun 19	1.69400 +0.04	1.70	1.69	1.69	103,695
05 Jun 19	1.65000 -0.20	1.77	1.63	1.77	933,865
04 Jun 19	1.85000 +0.00	1.85	1.80	1.85	128,801
03 Jun 19	1.85000 +0.00	1.88	1.80	1.85	331,555
31 May 19	1.85000 +0.15	1.88	1.75	1.75	1,659,039
30 May 19	1.70000 +0.05	1.70	1.48	1.65	1,682,471
29 May 19	1.65000 -0.05	1.75	1.60	1.70	192,500
28 May 19	1.70000 -0.25	1.90	1.50	1.90	1,036,439
24 May 19	1.95000 +0.00	1.96	1.90	1.95	147,815
23 May 19	1.95000 -0.65	2.10	1.90	2.10	2,680,134
22 May 19	2.60200 -0.14	2.68	2.60	2.68	771,429
21 May 19	2.74500 +0.16	2.74	2.74	2.74	100,000
20 May 19	2.58250 +0.00	2.58	2.58	2.58	41,389
17 May 19	2.58250 +0.00	2.58	2.58	2.58	18,368
16 May 19	2.58250 -0.07	2.58	2.58	2.58	9,009
15 May 19	2.65000 +0.00	2.85	2.55	2.65	513,710
14 May 19	2.65000 -0.10	2.80	2.55	2.75	422,013
13 May 19	2.75000 -0.27	2.90	2.70	2.90	842,462
10 May 19	3.02000 +0.02	3.02	2.99	3.02	20,113
09 May 19	3.00000 -0.02	3.00	3.00	3.00	100,625
08 May 19	3.02400 -0.01	3.02	3.00	3.02	224,479
07 May 19	3.03500 -0.01	3.04	3.00	3.04	109,715
03 May 19	3.05000 +0.00	3.05	3.05	3.05	0
02 May 19	3.05000 +0.00	3.05	3.05	3.05	14,754
01 May 19	3.05000 +0.00	3.05	3.00	3.05	435,000
30 Apr 19	3.05000 +0.02	3.05	3.05	3.05	0
29 Apr 19	3.02900 -0.02	3.03	3.03	3.03	179,650
26 Apr 19	3.04500 +0.00	3.05	3.00	3.05	500,000
25 Apr 19	3.05000 +0.00	3.05	3.00	3.05	51,816
24 Apr 19	3.05000 -0.03	3.10	3.00	3.05	714,452
23 Apr 19	3.07500 +0.03	3.08	3.08	3.08	30,000
18 Apr 19	3.05000 +0.00	3.08	3.03	3.05	57,918
17 Apr 19	3.05000 -0.02	3.13	3.00	3.07	418,959
16 Apr 19	3.07000 -0.05	3.10	3.00	3.07	1,205,727
15 Apr 19	3.11560 +0.00	3.12	3.12	3.12	100,000
12 Apr 19	3.12000 -0.03	3.15	3.10	3.15	12,254
11 Apr 19	3.15000 -0.10	3.25	3.10	3.25	281,851
10 Apr 19	3.25000 +0.00	3.26	3.20	3.25	41,571
09 Apr 19	3.25000 -0.10	3.30	3.20	3.30	537,782
08 Apr 19	3.35000 -0.13	3.40	3.34	3.40	130,044
05 Apr 19	3.47500 -0.03	3.47	3.41	3.47	201,090
04 Apr 19	3.50000 +0.15	3.59	3.36	3.36	1,169,087
03 Apr 19	3.35000 +0.00	3.39	3.30	3.35	294,364
02 Apr 19	3.35000 -0.25	3.51	3.30	3.51	632,075
01 Apr 19	3.60000 -0.10	3.70	3.50	3.70	1,371,745
29 Mar 19	3.70000 -0.15	3.70	3.70	3.70	101,071
28 Mar 19	3.85000 +0.15	3.86	3.70	3.85	420,705
27 Mar 19	3.70000 -0.10	3.70	3.70	3.70	172,105
26 Mar 19	3.80000 -0.10	3.80	3.80	3.80	5,000
25 Mar 19	3.90000 +0.07	3.90	3.90	3.90	0
22 Mar 19	3.83300 -0.07	3.83	3.83	3.83	50,000
21 Mar 19	3.90000 +0.00	3.95	3.80	3.90	26,665
20 Mar 19	3.90000 -0.05	3.95	3.80	3.95	251,686
19 Mar 19	3.95000 -0.15	4.10	3.82	4.10	490,000
18 Mar 19	4.10000 -0.05	4.10	4.00	4.10	56,501
15 Mar 19	4.15000 +0.00	4.15	4.15	4.15	0
14 Mar 19	4.15000 +0.10	4.20	3.57	4.05	880,009
13 Mar 19	4.05000 -0.20	4.20	4.02	4.20	694,394
12 Mar 19	4.25000 -0.05	4.30	4.20	4.30	507,638
11 Mar 19	4.30200 -0.10	4.30	4.30	4.30	14,000
08 Mar 19	4.40000 -0.20	4.50	4.13	4.50	498,044
07 Mar 19	4.60000 -0.10	4.60	4.50	4.60	103,572
06 Mar 19	4.70000 -0.09	4.70	4.60	4.70	36,859
05 Mar 19	4.79000 -0.06	4.79	4.60	4.79	174,313
04 Mar 19	4.85000 +0.15	4.85	4.85	4.85	0
01 Mar 19	4.70200 -0.15	4.70	4.70	4.70	2,490
28 Feb 19	4.85000 +0.00	4.85	4.85	4.85	0
27 Feb 19	4.85000 -0.15	4.93	4.71	4.93	748,907
26 Feb 19	5.00000 -0.25	5.72	4.85	5.25	1,372,535
25 Feb 19	5.25000 +0.55	5.50	4.50	4.70	841,934
22 Feb 19	4.70000 -0.10	4.90	4.70	4.80	50,300
21 Feb 19	4.80000 +0.00	4.82	4.77	4.80	36,473
20 Feb 19	4.80000 +0.20	4.80	4.50	4.60	1,125,163
19 Feb 19	4.60000 +0.00	4.66	4.55	4.60	242,970
18 Feb 19	4.60000 -0.35	4.91	4.55	4.91	315,039
15 Feb 19	4.95000 -0.10	5.00	4.90	5.00	283,185
14 Feb 19	5.05000 +0.05	5.10	4.72	5.00	564,649
13 Feb 19	5.00000 -0.15	5.20	4.80	5.20	2,108,201
12 Feb 19	5.15000 +0.00	5.40	4.63	5.15	6,416,287
11 Feb 19	5.15000 -0.27	5.27	5.10	5.25	737,400
08 Feb 19	5.42000 -0.13	5.50	5.00	5.50	1,377,552
07 Feb 19	5.55000 -0.05	5.61	5.46	5.60	152,780
06 Feb 19	5.60000 -0.20	5.96	5.50	5.80	755,346
05 Feb 19	5.80000 +0.00	5.92	5.63	5.80	497,300
04 Feb 19	5.80000 -0.10	6.07	5.59	5.90	747,872
01 Feb 19	5.90000 -0.10	6.20	5.80	6.00	252,299
31 Jan 19	6.00000 +0.40	6.13	5.61	5.61	1,855,876
30 Jan 19	5.60000 +0.09	5.70	5.60	5.60	240,000
29 Jan 19	5.51000 +0.00	5.51	5.51	5.51	43,120
28 Jan 19	5.51000 -0.19	5.51	5.51	5.51	1,203
25 Jan 19	5.70000 +0.19	5.70	5.70	5.70	8,123
24 Jan 19	5.51000 -0.14	5.51	5.51	5.51	6,214
23 Jan 19	5.65000 +0.00	5.70	5.53	5.65	14,057
22 Jan 19	5.65000 +0.00	5.74	5.54	5.65	140,092
21 Jan 19	5.65000 +0.00	5.77	5.50	5.65	88,932
18 Jan 19	5.65000 -0.30	5.79	5.40	5.79	940,012
17 Jan 19	5.95000 +0.00	5.96	5.90	5.95	104,188
16 Jan 19	5.95000 +0.00	5.99	5.90	5.95	92,461
15 Jan 19	5.95000 +0.00	6.00	5.93	5.95	190,482
14 Jan 19	5.95000 +0.00	6.00	5.93	5.95	80,427
11 Jan 19	5.95000 -0.50	6.55	5.55	6.55	1,904,328
10 Jan 19	6.45000 +0.30	6.70	6.11	6.15	2,324,778
09 Jan 19	6.15000 -0.02	6.60	5.82	6.15	4,316,063
08 Jan 19	6.17200 +0.07	6.17	6.17	6.17	7,088
07 Jan 19	6.10000 +0.51	6.34	5.55	5.85	739,233
04 Jan 19	5.59060 -0.51	5.59	5.59	5.59	12,500
03 Jan 19	6.10000 -0.10	6.10	6.10	6.10	0
02 Jan 19	6.20000 +0.48	6.20	6.20	6.20	6,000
31 Dec 18	5.72000 +0.00	5.72	5.72	5.72	6,000
28 Dec 18	5.72000 -0.38	5.72	5.72	5.72	1
27 Dec 18	6.10000 -0.12	6.10	6.10	6.10	0
24 Dec 18	6.22000 +0.12	6.22	6.22	6.22	4,823
21 Dec 18	6.10000 +0.38	6.12	5.70	5.70	276,348
20 Dec 18	5.72500 +0.20	5.72	5.72	5.72	5,085
19 Dec 18	5.52000 -0.13	5.52	5.52	5.52	22,402
18 Dec 18	5.65000 -0.50	5.95	5.52	5.95	211,913
17 Dec 18	6.15000 +0.00	6.15	6.15	6.15	0
14 Dec 18	6.15000 +0.00	6.15	6.15	6.15	0
13 Dec 18	6.15000 +0.09	6.15	6.15	6.15	0
12 Dec 18	6.05510 -0.19	6.06	6.06	6.06	3,000
11 Dec 18	6.25000 +0.00	6.25	6.25	6.25	0
10 Dec 18	6.25000 +0.10	6.36	6.00	6.15	159,797
07 Dec 18	6.15000 -0.10	6.20	6.00	6.20	38,345
06 Dec 18	6.25000 +0.25	6.25	6.25	6.25	0
05 Dec 18	6.00000 -0.25	6.00	6.00	6.00	19,638
04 Dec 18	6.25000 -0.15	6.39	6.05	6.25	335,326
03 Dec 18	6.40000 +0.38	6.40	6.10	6.25	72,900
30 Nov 18	6.02000 -0.23	6.02	6.02	6.02	900
29 Nov 18	6.25000 -0.25	6.50	6.14	6.50	105,165
28 Nov 18	6.50000 -0.30	6.80	6.14	6.80	66,020
27 Nov 18	6.80000 -0.02	6.80	6.80	6.80	2,084
26 Nov 18	6.82000 -0.03	6.82	6.82	6.82	17,975
23 Nov 18	6.85010 -0.25	6.85	6.85	6.85	182
22 Nov 18	7.10000 +0.15	7.10	6.99	6.99	104,058
21 Nov 18	6.95000 -0.20	7.02	6.50	7.02	224,294
20 Nov 18	7.15000 +0.00	7.40	7.00	7.15	486,694
19 Nov 18	7.15000 +0.45	7.26	6.50	6.65	2,132,990
16 Nov 18	6.70000 -0.10	6.74	6.50	6.74	3,239,358
15 Nov 18	6.80000 -0.04	6.84	6.70	6.84	320,005
14 Nov 18	6.84500 -0.01	6.84	6.73	6.84	34,457
13 Nov 18	6.85000 -0.15	7.00	6.75	7.00	165,185
12 Nov 18	7.00000 -0.09	7.00	7.00	7.00	6,800
09 Nov 18	7.09000 -0.01	7.09	7.00	7.09	158,748
08 Nov 18	7.10000 -0.05	7.19	6.85	7.15	688,653
07 Nov 18	7.15000 -0.25	7.47	7.00	7.40	184,610
06 Nov 18	7.40000 +0.00	7.47	7.30	7.40	127,997
05 Nov 18	7.40000 -0.10	7.64	7.30	7.50	717,918
02 Nov 18	7.50000 +0.30	7.60	7.24	7.24	306,133
01 Nov 18	7.20000 +0.05	7.24	7.14	7.15	1,123,616
31 Oct 18	7.15000 -0.05	7.30	7.06	7.20	1,112,984
30 Oct 18	7.20000 -0.60	7.92	7.10	7.80	1,220,140
29 Oct 18	7.80000 -0.35	8.16	7.80	8.15	1,045,592
26 Oct 18	8.15000 +0.05	8.50	8.00	8.10	794,070
25 Oct 18	8.10000 -0.20	8.20	8.00	8.20	593,653
24 Oct 18	8.30000 +0.00	8.30	8.15	8.30	13,000
23 Oct 18	8.30000 -0.03	8.30	8.10	8.30	400,000
22 Oct 18	8.33000 -0.02	8.33	8.33	8.33	27,768
19 Oct 18	8.35000 -0.20	8.60	8.25	8.55	149,000
18 Oct 18	8.55000 +0.00	8.60	8.50	8.55	432,584
17 Oct 18	8.55000 -0.05	8.55	8.55	8.55	6,924
16 Oct 18	8.60000 -0.05	8.60	8.60	8.60	25,000
15 Oct 18	8.65000 -0.14	8.79	8.60	8.75	123,544
12 Oct 18	8.79000 -0.01	8.79	8.60	8.79	250,195
11 Oct 18	8.80000 -0.55	8.95	8.65	8.95	264,863
10 Oct 18	9.35000 -0.30	9.50	9.10	9.50	30,541
09 Oct 18	9.65000 +0.07	10.17	9.50	10.00	862,342
08 Oct 18	9.58000 -0.17	9.58	9.56	9.58	31,646
05 Oct 18	9.75000 -0.10	9.95	9.53	9.85	870,589
04 Oct 18	9.85000 -0.25	9.95	9.70	9.95	134,929
03 Oct 18	10.09990 -0.15	10.10	9.95	10.10	14,397
02 Oct 18	10.25000 +0.90	10.39	9.50	9.50	205,985
01 Oct 18	9.35000 +0.40	9.70	8.80	8.95	109,863
28 Sep 18	8.95000 +0.20	9.40	8.90	8.90	67,497
27 Sep 18	8.75000 -0.40	9.00	8.30	9.00	175,303
26 Sep 18	9.15000 +0.50	9.55	8.60	9.00	740,761
25 Sep 18	8.65000 +0.55	8.85	8.07	8.10	351,568
24 Sep 18	8.10000 +0.00	8.20	8.03	8.10	61,899
21 Sep 18	8.10000 -0.05	8.28	8.02	8.15	155,074
20 Sep 18	8.15000 -0.35	8.23	8.00	8.23	278,238
19 Sep 18	8.50000 -0.10	8.59	8.23	8.59	257,100
18 Sep 18	8.60000 -0.15	8.64	8.24	8.64	65,576
17 Sep 18	8.75000 +0.00	8.95	8.60	8.75	96,596
14 Sep 18	8.75000 +0.40	8.88	8.00	8.35	226,450
13 Sep 18	8.35000 -0.25	8.90	8.00	8.60	168,802
12 Sep 18	8.60000 -0.20	8.90	8.36	8.75	137,457
11 Sep 18	8.80000 -0.25	8.90	8.80	8.90	48,303
10 Sep 18	9.05000 -0.02	9.50	9.00	9.35	115,986
07 Sep 18	9.07000 -0.53	9.07	9.07	9.07	19,647
06 Sep 18	9.60000 +0.02	9.60	9.60	9.60	0
05 Sep 18	9.57990 -0.22	9.58	9.30	9.58	54,882
04 Sep 18	9.79990 +0.05	9.80	9.80	9.80	2,085
03 Sep 18	9.75000 +0.00	9.90	9.50	9.75	140,653
31 Aug 18	9.75000 -0.25	9.90	9.50	9.90	87,320
30 Aug 18	10.00000 -0.15	10.35	9.59	10.15	84,228
29 Aug 18	10.15000 +0.40	10.85	10.00	10.00	266,621
28 Aug 18	9.75000 +0.90	9.97	8.94	8.94	168,153
24 Aug 18	8.85000 +0.63	8.95	8.46	8.46	190,921
23 Aug 18	8.22000 -0.13	8.22	8.22	8.22	35,801
22 Aug 18	8.35000 +0.13	8.38	8.20	8.35	26,454
21 Aug 18	8.22500 -0.13	8.23	8.20	8.23	9,888
20 Aug 18	8.35000 +0.00	8.44	8.23	8.35	35,000
17 Aug 18	8.35000 +0.00	8.49	8.22	8.35	122,333
16 Aug 18	8.35000 -0.40	8.36	8.20	8.36	96,257
15 Aug 18	8.75000 +0.20	8.77	8.50	8.75	39,000
14 Aug 18	8.55000 -0.20	8.55	8.55	8.55	40,000
13 Aug 18	8.75000 +0.00	8.75	8.75	8.75	0
10 Aug 18	8.75000 +0.00	9.00	8.55	8.75	90,253
09 Aug 18	8.75000 +0.00	8.82	8.55	8.75	6,766
08 Aug 18	8.75000 -0.04	8.90	8.55	8.75	109,147
07 Aug 18	8.79000 -0.06	9.00	8.79	8.85	15,900
06 Aug 18	8.85000 -0.15	8.90	8.70	8.90	164,912
03 Aug 18	9.00000 -0.35	9.00	8.53	9.00	245,399
02 Aug 18	9.35000 +0.00	9.35	9.20	9.35	101,120
01 Aug 18	9.35000 +0.15	9.35	9.35	9.35	0
31 Jul 18	9.20000 -0.15	9.20	9.20	9.20	1,501
30 Jul 18	9.35000 -0.05	9.35	9.35	9.35	0
27 Jul 18	9.40000 -0.05	9.41	9.40	9.41	12,776
26 Jul 18	9.45000 -0.15	9.47	9.05	9.47	118,636
25 Jul 18	9.60000 +0.00	9.60	9.60	9.60	0
24 Jul 18	9.60000 -0.15	9.75	9.50	9.75	115,000
23 Jul 18	9.75000 +0.10	9.80	9.08	9.65	323,231
20 Jul 18	9.65000 -0.08	9.70	9.56	9.70	10,846
19 Jul 18	9.73000 -0.02	9.73	9.50	9.73	32,009
18 Jul 18	9.74500 +0.05	9.74	9.60	9.74	130,504
17 Jul 18	9.70000 -0.07	9.70	9.70	9.70	20,000
16 Jul 18	9.77000 -0.03	9.77	9.77	9.77	5,056
13 Jul 18	9.80000 -0.05	9.87	9.74	9.85	176,775
12 Jul 18	9.84500 +0.30	9.85	9.50	9.75	176,829
11 Jul 18	9.55000 -0.20	9.55	9.55	9.55	2,775
10 Jul 18	9.75000 +0.00	9.75	9.75	9.75	0
09 Jul 18	9.75000 +0.35	9.85	9.60	9.60	154,543
06 Jul 18	9.40000 -1.10	10.20	9.10	10.20	1,450,903
05 Jul 18	10.50000 +0.00	10.50	10.50	10.50	0
04 Jul 18	10.50000 +0.25	10.70	10.00	10.25	98,250
03 Jul 18	10.25000 -0.15	10.45	10.03	10.25	227,453
02 Jul 18	10.40000 -0.05	10.40	10.40	10.40	26,996
29 Jun 18	10.45000 -0.10	10.45	10.40	10.45	18,000
28 Jun 18	10.55000 +0.05	10.65	10.43	10.50	203,715
27 Jun 18	10.50000 +0.25	10.65	9.66	9.90	301,873
26 Jun 18	10.25000 -0.50	10.50	9.97	10.50	195,539
25 Jun 18	10.75000 -0.23	10.75	10.75	10.75	62,500
22 Jun 18	10.97500 +0.23	10.98	10.98	10.98	28,819
21 Jun 18	10.75000 -0.38	11.25	10.75	11.13	43,214
20 Jun 18	11.12500 +0.00	11.23	11.05	11.13	148,931
19 Jun 18	11.12500 +0.35	11.92	10.95	10.95	600,374
18 Jun 18	10.77500 +0.65	10.90	10.00	10.13	606,948
15 Jun 18	10.12500 -0.27	10.30	10.00	10.30	45,978
14 Jun 18	10.40000 -0.13	10.55	10.00	10.52	452,986
13 Jun 18	10.52500 -0.29	10.80	10.25	10.80	24,073
12 Jun 18	10.81000 -0.09	10.81	10.80	10.81	33,587
11 Jun 18	10.90000 -0.13	10.99	10.50	10.99	136,684
08 Jun 18	11.02500 -0.03	11.02	10.35	11.02	101,294
07 Jun 18	11.05000 -0.10	11.28	10.80	11.15	147,034
06 Jun 18	11.15000 +0.52	11.40	10.70	10.70	148,200
05 Jun 18	10.62500 -0.50	11.15	10.35	11.13	453,667
04 Jun 18	11.12500 -1.52	12.64	11.00	12.64	701,304
01 Jun 18	12.65000 +0.27	12.68	12.38	12.38	91,052
31 May 18	12.37500 +0.00	12.44	12.05	12.38	8,771
30 May 18	12.37500 -0.22	12.73	12.11	12.38	382,132
29 May 18	12.59250 +0.09	12.75	12.59	12.59	39,965
25 May 18	12.50000 +0.20	12.70	12.50	12.50	261,681
24 May 18	12.30000 +1.28	12.44	11.25	11.25	407,545
23 May 18	11.02500 -0.78	11.65	10.83	11.65	349,630
22 May 18	11.80000 -0.52	12.02	11.60	12.02	430,045
21 May 18	12.32250 +0.17	12.32	12.09	12.15	50,304
18 May 18	12.15000 -0.23	12.25	12.00	12.25	89,788
17 May 18	12.37500 -0.38	12.80	12.25	12.75	161,735
16 May 18	12.75000 +0.13	12.84	12.64	12.64	309,160
15 May 18	12.62500 -0.50	13.10	12.56	13.10	442,309
14 May 18	13.12500 -0.38	13.42	13.00	13.42	153,351
11 May 18	13.50000 +0.13	13.50	13.02	13.38	689,353
10 May 18	13.37500 -0.48	13.70	13.05	13.70	251,684
09 May 18	13.85000 +0.00	14.15	13.60	13.85	638,461
08 May 18	13.85000 +0.60	14.03	12.83	13.25	447,019
04 May 18	13.25000 +0.00	13.34	12.80	13.25	188,203
03 May 18	13.25000 -0.40	13.57	13.15	13.50	148,571
02 May 18	13.65000 +1.02	14.00	12.80	12.80	822,888
01 May 18	12.62500 -0.93	13.68	12.30	13.45	484,054
30 Apr 18	13.55000 -1.20	14.50	13.55	14.50	916,257
27 Apr 18	14.75000 -0.38	14.99	14.00	14.99	1,083,810
26 Apr 18	15.12500 +0.88	15.25	14.00	14.25	595,843
25 Apr 18	14.25000 +1.05	14.58	13.13	13.20	1,296,894
24 Apr 18	13.20000 +1.85	13.48	11.96	11.96	979,178
23 Apr 18	11.35000 +1.10	11.94	10.25	10.25	1,013,879
20 Apr 18	10.25000 +0.50	10.50	9.85	9.85	715,341
19 Apr 18	9.75000 -0.25	10.00	9.55	10.00	683,567
18 Apr 18	10.00000 +0.00	10.24	9.66	10.00	373,973
17 Apr 18	10.00000 +0.75	10.38	9.40	9.40	2,243,554
16 Apr 18	9.25000 +0.50	9.50	8.65	8.75	495,124
13 Apr 18	8.75000 +0.00	9.00	8.65	8.75	129,121
12 Apr 18	8.75000 -0.10	9.20	8.60	8.85	151,500
11 Apr 18	8.85000 -0.37	9.02	8.73	9.02	174,441
10 Apr 18	9.22000 -0.05	9.22	9.01	9.22	6,739
09 Apr 18	9.27000 +0.02	9.30	9.27	9.27	17,000
06 Apr 18	9.25000 +0.40	9.30	8.67	8.85	328,809
05 Apr 18	8.85000 -0.45	9.00	8.65	9.00	418,513
04 Apr 18	9.30000 +0.16	9.30	9.13	9.30	10,869
03 Apr 18	9.14000 -0.16	9.14	9.10	9.14	94,323
29 Mar 18	9.30000 +0.00	9.44	9.30	9.30	80,244
28 Mar 18	9.30000 +0.05	10.00	9.14	9.50	776,083
27 Mar 18	9.25000 +0.35	9.88	8.98	8.98	838,641
26 Mar 18	8.90000 +0.25	9.55	8.52	8.65	998,999
23 Mar 18	8.65000 +0.50	8.74	8.13	8.20	1,301,099
22 Mar 18	8.15000 -0.25	8.35	8.00	8.35	1,369,850
21 Mar 18	8.40000 -0.50	8.80	8.25	8.80	692,542
20 Mar 18	8.90000 -0.25	9.00	8.84	9.00	381,911
19 Mar 18	9.15000 +0.10	9.20	8.95	9.05	626,438
16 Mar 18	9.05000 +0.35	9.32	8.72	8.95	2,042,549
15 Mar 18	8.70000 -1.30	11.25	8.70	10.68	5,803,151
14 Mar 18	10.00000 -0.10	10.10	9.84	10.10	497,253
13 Mar 18	10.10000 +0.10	10.40	9.85	9.90	1,866,069
12 Mar 18	10.00000 -0.95	10.92	10.00	10.92	1,618,159
09 Mar 18	10.95000 +0.05	11.12	10.92	10.92	204,000
08 Mar 18	10.90000 -0.85	11.52	10.70	11.52	411,266
07 Mar 18	11.75000 +0.63	12.16	11.33	11.33	669,799
06 Mar 18	11.12500 +0.23	11.50	10.91	10.91	1,752,774
05 Mar 18	10.90000 -0.85	11.70	10.25	11.63	1,002,321
02 Mar 18	11.75000 -0.38	12.15	11.50	12.13	375,745
01 Mar 18	12.12500 -0.38	12.20	12.00	12.20	195,000
28 Feb 18	12.50000 +0.00	12.90	12.25	12.50	22,827
27 Feb 18	12.50000 -0.26	12.90	12.25	12.85	63,323
26 Feb 18	12.75500 +0.28	12.76	12.55	12.63	335,528
23 Feb 18	12.47500 -0.40	12.75	12.13	12.75	537,828
22 Feb 18	12.87500 -0.38	12.88	12.78	12.88	57,049
21 Feb 18	13.25000 +0.00	13.45	13.03	13.25	47,533
20 Feb 18	13.25000 +0.63	13.43	12.55	12.63	316,088
19 Feb 18	12.62500 +0.00	12.75	12.52	12.63	151,226
16 Feb 18	12.62500 -0.13	12.75	12.20	12.75	732,500
15 Feb 18	12.75000 -0.13	12.75	12.50	12.75	125,103
14 Feb 18	12.87500 +0.25	12.93	12.70	12.70	139,731
13 Feb 18	12.62500 -0.50	13.03	12.55	13.03	464,218
12 Feb 18	13.12500 +0.00	13.15	12.79	13.13	65,618
09 Feb 18	13.12500 -0.60	13.69	13.00	13.69	116,027
08 Feb 18	13.73000 -0.12	13.73	13.52	13.73	74,832
07 Feb 18	13.85000 +0.60	14.00	13.19	13.25	452,733
06 Feb 18	13.25000 -0.63	13.50	12.52	13.50	563,366
05 Feb 18	13.87500 -0.38	14.15	13.45	14.15	390,039
02 Feb 18	14.25000 -1.13	15.38	14.00	15.38	0
01 Feb 18	15.37500 -0.63	15.97	15.25	15.97	259,004
31 Jan 18	16.00000 +0.15	16.00	15.73	15.85	251,148
30 Jan 18	15.85000 -0.15	16.10	15.75	16.00	26,412
29 Jan 18	16.00000 +0.13	16.25	15.80	15.88	202,516
26 Jan 18	15.87500 -0.10	16.25	15.70	15.98	240,000
25 Jan 18	15.97500 +0.00	16.10	15.70	15.98	431,594
24 Jan 18	15.97500 -0.13	16.02	15.63	16.02	138,618
23 Jan 18	16.10000 +0.00	16.10	16.00	16.10	45,000
22 Jan 18	16.10000 -0.40	16.10	16.00	16.10	41,506
19 Jan 18	16.50000 -0.13	16.93	16.25	16.63	29,197
18 Jan 18	16.62500 +0.13	16.90	16.33	16.50	170,607
17 Jan 18	16.50000 +0.65	16.65	16.00	16.00	211,076
16 Jan 18	15.85000 -0.25	15.97	15.57	15.97	315,936
15 Jan 18	16.10000 +0.00	16.20	15.76	16.10	100,846
12 Jan 18	16.10000 -0.15	16.25	15.57	16.10	257,347
11 Jan 18	16.25000 +0.10	16.30	16.25	16.25	79,000
10 Jan 18	16.15000 -0.35	16.30	15.75	16.30	492,902
09 Jan 18	16.50000 +0.00	16.67	16.27	16.50	108,372
08 Jan 18	16.50000 +0.00	16.62	16.25	16.50	17,432
05 Jan 18	16.50000 +0.52	16.69	15.90	15.98	1,107,288
04 Jan 18	15.97500 -0.15	16.08	15.60	16.08	222,360
03 Jan 18	16.12500 -1.13	17.00	16.00	17.00	686,629
02 Jan 18	17.25000 -0.88	19.38	17.00	18.13	899,627
29 Dec 17	18.12500 +3.25	18.40	14.80	14.88	2,175,083
28 Dec 17	14.87500 +0.50	15.00	14.50	14.50	155,223
27 Dec 17	14.37500 +0.50	14.50	13.95	13.95	111,867
22 Dec 17	13.87500 -0.13	13.93	13.81	13.93	42,080
21 Dec 17	14.00000 +0.13	14.00	13.75	14.00	182,922
20 Dec 17	13.87500 -0.13	13.98	13.77	13.98	74,488
19 Dec 17	14.00000 +0.00	14.00	12.80	14.00	498,162
18 Dec 17	14.00000 +0.00	14.08	13.79	14.00	3,650
15 Dec 17	14.00000 -0.13	16.75	13.38	14.13	650,410
14 Dec 17	14.12500 -0.63	14.50	14.00	14.50	191,110
13 Dec 17	14.75000 +0.00	16.75	14.32	14.75	45,510
12 Dec 17	14.75000 -0.50	15.40	14.52	15.25	87,847
11 Dec 17	15.25000 -0.50	15.52	15.25	15.52	115,500
08 Dec 17	15.75000 -0.24	16.50	15.52	16.13	354,323
07 Dec 17	15.99000 -0.14	15.99	15.55	15.99	144,597
06 Dec 17	16.12500 -0.13	16.75	15.75	16.25	170,185
05 Dec 17	16.25000 +1.00	16.50	15.20	15.25	540,549
04 Dec 17	15.25000 +0.88	15.50	14.32	14.38	1,259,224
01 Dec 17	14.37500 -0.50	14.75	13.60	14.75	1,170,788
30 Nov 17	14.87500 -1.00	15.80	14.52	15.80	613,467
29 Nov 17	15.87500 +0.00	15.98	15.75	15.88	370,404
28 Nov 17	15.87500 -0.25	16.13	15.75	16.00	1,142,847
27 Nov 17	16.12500 -0.75	16.89	16.00	16.88	183,762
24 Nov 17	16.87500 +0.00	16.98	16.75	16.98	395,121
23 Nov 17	16.87500 -0.75	18.15	16.51	18.00	883,387
22 Nov 17	17.62500 -0.38	17.75	17.50	17.75	485,384
21 Nov 17	18.00000 +0.50	18.00	17.12	17.50	350,773
20 Nov 17	17.50000 -0.38	17.55	17.25	17.55	289,783
17 Nov 17	17.87500 -0.25	18.53	17.58	18.13	425,594
16 Nov 17	18.12500 +0.00	18.49	17.86	18.13	188,521
15 Nov 17	18.12500 -0.38	18.24	17.50	18.24	916,266
14 Nov 17	18.50000 -0.50	18.90	18.00	18.90	466,953
13 Nov 17	19.00000 -0.75	19.90	18.50	19.75	728,146
10 Nov 17	19.75000 -0.13	20.12	19.54	19.88	360,667
09 Nov 17	19.87500 +0.13	20.00	19.33	19.75	762,186
08 Nov 17	19.75000 +0.00	20.50	19.63	19.75	669,631
07 Nov 17	19.75000 -0.25	20.32	19.50	20.00	164,870
06 Nov 17	20.00000 -1.13	21.00	19.88	21.00	802,668
03 Nov 17	21.12500 +0.00	21.20	20.66	21.13	407,474
02 Nov 17	21.12500 +0.13	21.20	20.77	21.13	106,001
01 Nov 17	21.00000 +0.00	21.20	20.77	21.00	171,138
31 Oct 17	21.00000 -0.38	21.50	20.66	21.38	203,216
30 Oct 17	21.37500 +0.00	21.70	21.07	21.38	712,108
27 Oct 17	21.37500 +0.13	22.00	21.26	21.26	682,315
26 Oct 17	21.25000 -0.13	21.47	21.08	21.38	340,372
25 Oct 17	21.37500 +0.00	21.50	21.25	21.38	551,853
24 Oct 17	21.37500 +0.13	23.00	21.25	21.38	2,200,342
23 Oct 17	21.25000 +0.50	21.40	20.53	20.75	496,127
20 Oct 17	20.75000 -0.75	21.38	20.52	21.38	279,927
19 Oct 17	21.50000 +0.13	21.88	21.25	21.38	210,202
18 Oct 17	21.37500 -0.38	22.24	21.27	21.88	357,047
17 Oct 17	21.75000 +1.13	21.95	20.25	20.63	1,492,250
16 Oct 17	20.62500 -0.88	21.30	20.00	21.30	1,496,874
13 Oct 17	21.50000 +0.63	21.58	20.75	20.88	1,080,155
12 Oct 17	20.87500 -1.00	22.81	20.27	22.63	606,710
11 Oct 17	21.87500 -0.88	22.37	21.50	22.25	740,197
10 Oct 17	22.75000 -0.75	23.16	22.40	23.16	909,634
09 Oct 17	23.50000 -0.50	24.09	23.02	24.00	806,461
06 Oct 17	24.00000 +0.38	24.17	23.30	23.63	327,107
05 Oct 17	23.62500 +0.50	24.00	22.61	23.13	950,940
04 Oct 17	23.12500 -2.25	25.39	22.78	25.38	2,197,029
03 Oct 17	25.37500 +1.63	25.70	23.90	23.90	3,404,353
02 Oct 17	23.75000 +0.50	24.50	23.22	23.25	1,375,724
29 Sep 17	23.25000 +2.50	23.42	20.99	20.99	1,620,706
28 Sep 17	20.75000 -0.38	21.00	20.50	21.00	293,284
27 Sep 17	21.12500 -0.50	21.81	20.83	21.63	342,693
26 Sep 17	21.62500 +0.38	21.63	20.52	21.25	706,980
25 Sep 17	21.25000 +0.88	21.30	19.68	20.38	3,116,516
22 Sep 17	20.37500 -0.88	21.10	20.25	21.10	394,644
21 Sep 17	21.25000 +1.00	21.42	20.13	20.25	682,509
20 Sep 17	20.25000 -1.25	21.60	20.25	21.50	472,128
19 Sep 17	21.50000 -0.13	21.75	21.25	21.63	349,864
18 Sep 17	21.62500 -1.00	23.16	21.10	22.63	1,156,436
15 Sep 17	22.62500 +1.50	22.98	21.22	21.22	1,407,651
14 Sep 17	21.12500 +1.88	21.50	19.30	19.30	1,309,763
13 Sep 17	19.25000 -0.50	19.50	19.00	19.50	430,027
12 Sep 17	19.75000 -1.00	21.10	19.50	20.75	567,167
11 Sep 17	20.75000 +1.00	20.93	19.25	19.75	1,110,471
08 Sep 17	19.75000 +0.50	19.75	19.25	19.25	510,346
07 Sep 17	19.25000 +0.25	19.30	18.53	18.75	838,750
06 Sep 17	19.00000 -0.38	20.40	18.22	20.25	2,085,958
05 Sep 17	19.37500 +1.88	19.83	17.45	17.50	2,206,243
04 Sep 17	17.50000 +0.00	17.58	17.33	17.50	82,686
01 Sep 17	17.50000 +0.88	18.00	16.56	16.63	496,874
31 Aug 17	16.62500 +0.00	16.70	16.38	16.63	563,792
30 Aug 17	16.62500 +0.25	16.70	16.40	16.40	449,145
29 Aug 17	16.37500 -0.25	16.50	16.35	16.50	531,042
25 Aug 17	16.62500 +0.00	16.63	16.40	16.63	169,889
24 Aug 17	16.62500 +0.00	16.65	16.50	16.63	541,331
23 Aug 17	16.62500 +0.00	16.75	16.58	16.63	444,825
22 Aug 17	16.62500 +0.13	16.65	16.38	16.50	123,201
21 Aug 17	16.50000 +0.00	16.50	16.38	16.50	556,907
18 Aug 17	16.50000 -0.25	16.75	16.31	16.63	1,673,978
17 Aug 17	16.75000 +0.25	16.75	16.42	16.50	374,087
16 Aug 17	16.50000 +0.75	16.70	16.00	16.00	1,010,383
15 Aug 17	15.75000 -0.50	16.38	15.50	16.25	386,375
14 Aug 17	16.25000 -0.25	16.44	16.00	16.25	811,229
11 Aug 17	16.50000 -0.75	16.88	16.16	16.75	558,093
10 Aug 17	17.25000 +0.25	17.45	16.50	17.25	1,033,442
09 Aug 17	17.00000 +0.75	18.37	16.46	16.46	2,004,688
08 Aug 17	16.25000 -0.50	16.93	16.13	16.75	258,561
07 Aug 17	16.75000 -0.25	17.19	16.50	17.13	173,949
04 Aug 17	17.00000 +0.25	17.40	16.83	16.83	213,391
03 Aug 17	16.75000 -0.60	17.21	16.58	17.21	315,493
02 Aug 17	17.35000 +0.08	17.49	17.35	17.35	50,016
01 Aug 17	17.27500 -0.10	17.57	17.27	17.38	332,505
31 Jul 17	17.37500 +0.67	17.91	16.65	16.75	861,635
28 Jul 17	16.70000 -0.05	16.70	16.33	16.63	308,398
27 Jul 17	16.75000 +0.00	18.00	16.60	17.50	1,388,918
26 Jul 17	16.75000 -0.38	16.98	16.53	16.88	2,137,720
25 Jul 17	17.12500 -0.25	17.77	17.00	17.38	753,615
24 Jul 17	17.37500 +0.00	17.50	17.27	17.38	1,155,409
21 Jul 17	17.37500 +0.00	17.44	17.35	17.38	129,060
20 Jul 17	17.37500 +0.00	17.47	17.35	17.38	38,636
19 Jul 17	17.37500 +0.00	17.88	17.05	17.13	704,764
18 Jul 17	17.37500 -0.13	17.46	17.09	17.46	223,176
17 Jul 17	17.50000 +0.13	17.50	17.31	17.38	173,375
14 Jul 17	17.37500 +0.00	17.70	17.37	17.38	851,955
13 Jul 17	17.37500 -0.25	18.20	17.27	17.63	2,671,159
12 Jul 17	17.62500 +0.00	17.75	17.50	17.63	753,898
11 Jul 17	17.62500 +0.00	18.75	17.55	18.25	1,127,189
10 Jul 17	17.62900 -0.62	18.50	17.63	18.38	854,017
07 Jul 17	18.25000 +0.00	18.70	18.10	18.25	970,742
06 Jul 17	18.25000 +0.00	18.60	17.87	18.25	655,620
05 Jul 17	18.25000 -0.38	18.69	17.85	18.63	371,003
04 Jul 17	18.62500 -1.25	19.83	18.50	19.83	516,210
03 Jul 17	19.87500 +0.25	20.00	19.40	19.63	611,254
30 Jun 17	19.62500 +1.13	20.14	18.63	18.75	1,444,925
29 Jun 17	18.50000 +0.38	18.73	17.85	18.13	592,768
28 Jun 17	18.12500 -0.38	18.75	18.02	18.63	1,225,797
27 Jun 17	18.50000 +0.75	18.75	17.27	17.75	968,730
26 Jun 17	17.75000 +0.25	18.00	17.70	18.00	329,050
23 Jun 17	17.50000 -0.38	17.70	17.04	17.70	1,847,446
22 Jun 17	17.87500 -0.25	18.34	17.54	17.88	493,050
21 Jun 17	18.12500 +0.00	18.35	17.81	18.13	702,636
20 Jun 17	18.12500 -0.50	18.74	18.08	18.63	743,173
19 Jun 17	18.62500 +0.63	19.00	17.80	18.00	2,323,147
16 Jun 17	18.00000 -0.38	18.35	17.65	18.35	680,613
15 Jun 17	18.37500 -0.50	18.75	18.20	18.75	829,160
14 Jun 17	18.87500 +0.00	19.00	18.50	18.88	373,512
13 Jun 17	18.87500 -0.38	19.25	18.55	19.25	1,211,193
12 Jun 17	19.25000 +0.25	19.40	18.95	19.38	991,788
09 Jun 17	19.00000 -0.75	19.60	19.00	19.60	475,629
08 Jun 17	19.75000 +0.38	19.90	19.05	19.38	975,141
07 Jun 17	19.37500 +0.25	19.95	18.80	18.80	1,520,365
06 Jun 17	19.12500 -2.25	21.40	19.06	21.25	2,922,543
05 Jun 17	21.37500 -0.88	22.17	20.75	22.17	1,160,317
02 Jun 17	22.25000 +0.00	22.75	22.00	22.38	925,254
01 Jun 17	22.25000 -0.75	22.97	22.00	22.97	1,713,376
31 May 17	23.00000 +0.75	23.22	21.55	22.25	2,048,609
30 May 17	22.25000 +1.00	23.39	21.38	21.38	5,004,371
26 May 17	21.25000 +0.25	21.44	20.30	21.44	2,352,904
25 May 17	21.00000 -0.63	22.00	20.20	21.63	2,965,939
24 May 17	21.62500 +1.75	22.75	20.25	21.00	17,073,692
23 May 17	19.87500 +3.38	20.00	16.25	16.63	5,966,083
22 May 17	16.50000 +0.25	16.54	15.81	16.25	599,048
19 May 17	16.25000 +0.13	16.42	15.75	16.25	591,330
18 May 17	16.12500 -0.25	16.25	16.02	16.25	168,666
17 May 17	16.37500 -0.25	16.52	16.25	16.52	314,119
16 May 17	16.62500 -0.25	17.00	16.40	16.88	277,870
15 May 17	16.87500 -1.13	17.88	16.63	17.88	669,812
12 May 17	18.00000 -0.13	18.20	17.38	18.13	1,131,675
11 May 17	18.12500 +2.38	18.33	16.20	16.20	2,661,078
10 May 17	15.75000 -0.50	16.00	15.50	16.00	1,065,436
09 May 17	16.25000 +0.13	16.92	16.00	16.25	2,157,906
08 May 17	16.12500 -0.13	16.38	15.25	16.25	4,188,155
05 May 17	16.25000 -0.50	16.90	15.56	16.75	1,793,403
04 May 17	16.75000 -0.13	18.25	16.75	17.50	2,474,968
03 May 17	16.87500 -1.13	18.19	16.60	18.13	2,735,343
02 May 17	18.00000 +1.63	18.17	16.33	16.38	2,469,094
28 Apr 17	16.37500 -0.88	18.30	16.25	17.25	4,019,662
27 Apr 17	17.25000 +3.88	17.98	14.45	14.45	7,398,645
26 Apr 17	13.37500 +0.13	13.90	12.38	13.25	1,015,277
25 Apr 17	13.25000 +1.38	13.75	11.90	12.50	4,201,170
24 Apr 17	11.87500 +1.63	12.00	10.39	10.39	4,705,600
21 Apr 17	10.25000 +0.63	10.50	9.70	9.70	308,003
20 Apr 17	9.62500 -0.13	9.90	9.51	9.75	340,332
19 Apr 17	9.75000 -0.38	9.93	9.50	9.93	542,090
18 Apr 17	10.12500 -0.38	10.32	10.00	10.32	317,975
13 Apr 17	10.50000 +0.10	10.70	10.28	10.50	893,789
12 Apr 17	10.40000 -0.10	10.40	10.40	10.40	13,774
11 Apr 17	10.50000 +0.11	10.93	10.20	10.25	659,807
10 Apr 17	10.39000 +0.14	10.45	10.39	10.39	85,599
07 Apr 17	10.25000 -0.50	10.52	10.09	10.52	255,509
06 Apr 17	10.75000 +0.02	10.80	10.51	10.75	339,911
05 Apr 17	10.72500 +0.10	10.73	10.50	10.63	817,719
04 Apr 17	10.62500 +0.00	10.80	10.25	10.63	570,766
03 Apr 17	10.62500 +0.38	10.82	10.05	10.25	223,678
31 Mar 17	10.25000 -0.50	10.85	10.13	10.75	340,234
30 Mar 17	10.75000 +0.00	10.85	10.54	10.75	43,294
29 Mar 17	10.75000 +0.75	10.90	9.80	10.00	666,598
28 Mar 17	10.00000 +0.00	10.38	9.50	10.00	435,791
27 Mar 17	10.00000 +0.00	10.38	9.80	10.00	778,084
24 Mar 17	10.00000 +0.00	10.30	9.70	10.00	272,080
23 Mar 17	10.00000 -0.25	10.20	9.65	10.20	456,758
22 Mar 17	10.25000 +0.00	10.38	10.00	10.25	85,410
21 Mar 17	10.25000 +0.00	10.50	10.18	10.25	861,014
20 Mar 17	10.25000 +0.00	10.50	10.10	10.25	691,856
17 Mar 17	10.25000 +0.50	10.35	9.90	9.90	445,000
16 Mar 17	9.75000 +0.00	10.00	9.66	9.75	2,077,506
15 Mar 17	9.75000 +0.00	9.97	9.60	9.75	28,777
14 Mar 17	9.75000 -0.50	10.20	9.59	10.20	505,551
13 Mar 17	10.25000 +0.10	10.70	10.00	10.00	219,313
10 Mar 17	10.15000 +0.15	10.15	10.15	10.15	364
09 Mar 17	10.00000 +0.00	10.25	9.75	10.00	312,506
08 Mar 17	10.00000 -0.63	10.50	9.82	10.50	581,472
07 Mar 17	10.62500 -0.13	10.85	10.25	10.75	486,442
06 Mar 17	10.75000 -0.38	11.14	10.63	11.13	274,850
03 Mar 17	11.12500 -0.63	11.50	11.00	11.50	841,432
02 Mar 17	11.75000 +0.25	11.85	11.50	11.50	254,219
01 Mar 17	11.50000 -0.25	12.00	11.50	11.75	620,763
28 Feb 17	11.75000 -0.13	12.00	11.50	11.88	867,452
27 Feb 17	11.87500 +0.00	12.02	11.70	11.88	408,082
24 Feb 17	11.87500 -0.25	12.01	11.76	12.01	274,428
23 Feb 17	12.12500 +0.38	12.50	11.78	11.78	502,001
22 Feb 17	11.75000 -0.25	12.00	11.57	12.00	674,649
21 Feb 17	12.00000 -0.38	12.40	11.80	12.38	251,618
20 Feb 17	12.37500 +0.38	12.80	11.85	12.00	1,456,248
17 Feb 17	12.00000 +1.13	12.75	10.75	10.88	3,685,001
16 Feb 17	10.87500 +0.88	11.50	9.95	10.00	1,598,970
15 Feb 17	10.00000 +1.00	10.25	9.04	9.04	3,901,233
14 Feb 17	9.00000 +0.13	9.00	8.34	8.88	1,987,478
13 Feb 17	8.87500 +0.13	9.90	8.77	9.25	1,044,380
10 Feb 17	8.75000 +0.15	8.86	8.50	8.63	926,846
09 Feb 17	8.60000 -0.02	8.60	8.48	8.60	431,384
08 Feb 17	8.62500 +0.00	8.70	8.50	8.63	302,797
07 Feb 17	8.62500 +0.00	8.68	8.51	8.63	154,172
06 Feb 17	8.62500 +0.00	8.81	8.50	8.63	1,228,927
03 Feb 17	8.62500 +0.00	8.75	8.57	8.63	650,701
02 Feb 17	8.62500 +0.00	8.75	8.58	8.63	46,427
01 Feb 17	8.62500 +0.00	8.94	8.50	8.63	540,003
31 Jan 17	8.62500 -0.25	8.70	8.32	8.70	1,053,843
30 Jan 17	8.87500 -1.25	10.90	8.30	10.75	3,280,561
27 Jan 17	10.12500 -0.13	10.27	9.92	10.25	64,432
26 Jan 17	10.25000 +0.13	10.82	9.75	10.13	689,593
25 Jan 17	10.12500 +0.00	10.25	9.90	10.13	400,964
24 Jan 17	10.12500 +0.25	10.88	9.70	9.88	969,887
23 Jan 17	9.87500 +0.50	10.20	9.28	9.38	1,029,976
20 Jan 17	9.37500 +0.13	9.40	8.60	9.25	1,568,533
19 Jan 17	9.25000 -0.25	9.68	8.95	9.50	624,138
18 Jan 17	9.50000 +0.25	10.00	9.22	9.25	1,413,480
17 Jan 17	9.25000 +0.59	9.93	8.60	8.75	1,268,228
16 Jan 17	8.66000 +0.41	8.66	8.13	8.50	334,187
13 Jan 17	8.25000 -0.38	8.25	8.25	8.25	65,414
12 Jan 17	8.62500 +0.25	8.88	8.21	8.38	207,054
11 Jan 17	8.37500 -0.25	8.50	8.24	8.50	305,651
10 Jan 17	8.62500 -0.13	8.80	8.50	8.75	335,725
09 Jan 17	8.75000 +0.63	9.00	8.10	8.13	915,336
06 Jan 17	8.12500 -0.13	8.25	8.00	8.13	233,403
05 Jan 17	8.25000 -0.13	8.60	8.06	8.38	260,597
04 Jan 17	8.37500 +0.25	8.50	7.87	8.13	729,560
03 Jan 17	8.12500 +0.25	8.72	7.82	7.88	1,061,806
30 Dec 16	7.87500 +0.13	7.95	7.75	7.88	225,749
29 Dec 16	7.75000 -0.06	7.75	7.75	7.75	17,405
28 Dec 16	7.81000 -0.07	7.81	7.75	7.81	102,348
23 Dec 16	7.87500 +0.00	7.93	7.79	7.88	109,000
22 Dec 16	7.87500 +0.00	7.94	7.75	7.88	417,254
21 Dec 16	7.87500 +0.00	7.88	7.75	7.88	67,499
20 Dec 16	7.87500 +0.11	7.97	7.75	7.88	120,000
19 Dec 16	7.77000 -0.23	7.77	7.77	7.77	75,000
16 Dec 16	8.00000 +0.38	8.00	7.67	7.67	208,889
15 Dec 16	7.62500 -0.25	7.65	7.57	7.65	263,652
14 Dec 16	7.87500 -0.25	8.00	7.72	8.00	844,387
13 Dec 16	8.12500 -0.63	8.19	8.08	8.13	213,081
09 Dec 16	8.75000 -0.25	8.95	8.50	8.95	375,210
08 Dec 16	9.00000 +0.38	9.20	8.50	8.63	559,386
07 Dec 16	8.62500 +0.25	8.90	8.25	8.50	934,395
06 Dec 16	8.37500 +0.50	9.00	8.00	8.00	2,022,355
05 Dec 16	7.87500 -0.13	7.99	7.82	7.99	374,544
02 Dec 16	8.00000 +0.13	8.00	7.94	7.94	49,485
01 Dec 16	7.87500 +0.00	7.95	7.75	7.88	631,182
30 Nov 16	7.87500 +0.00	7.98	7.85	7.88	117,391
29 Nov 16	7.87500 +0.25	8.00	7.50	7.63	332,624
28 Nov 16	7.62500 -0.25	7.90	7.57	7.88	993,282
25 Nov 16	7.87500 +0.00	8.10	7.80	7.88	641,425
24 Nov 16	7.87500 +0.00	7.89	7.75	7.88	18,000
23 Nov 16	7.87500 -0.23	8.00	7.75	8.00	194,193
22 Nov 16	8.10000 -0.05	8.10	8.00	8.10	162,711
21 Nov 16	8.15000 +0.02	8.15	7.82	8.00	536,912
18 Nov 16	8.12500 -0.18	8.25	8.00	8.25	398,155
17 Nov 16	8.30000 -0.07	8.30	8.25	8.30	821,173
16 Nov 16	8.37500 +0.13	8.80	8.00	8.25	1,965,928
15 Nov 16	8.25000 -0.25	8.45	8.09	8.38	374,188
14 Nov 16	8.50000 -0.25	8.88	8.50	8.75	302,529
11 Nov 16	8.75000 +0.00	8.85	8.63	8.75	238,484
10 Nov 16	8.75000 +0.00	8.95	8.50	8.75	77,999
09 Nov 16	8.75000 +0.00	8.85	8.50	8.75	297,574
08 Nov 16	8.75000 +0.00	8.95	8.60	8.75	72,765
07 Nov 16	8.75000 -0.36	9.00	8.68	9.00	47,000
04 Nov 16	9.11000 -0.39	9.11	9.11	9.11	15,905
03 Nov 16	9.50000 -0.50	10.00	8.63	10.00	1,241,224
02 Nov 16	10.00000 +0.00	10.50	9.77	10.25	45,714
01 Nov 16	10.00000 -0.25	10.00	10.00	10.00	80,190
31 Oct 16	10.25000 -0.25	10.93	10.00	10.50	207,952
28 Oct 16	10.50000 -0.12	11.00	10.45	10.50	53,032
27 Oct 16	10.62000 +0.12	10.93	10.62	10.62	57,908
26 Oct 16	10.50000 -0.25	10.62	10.18	10.62	180,916
25 Oct 16	10.75000 -0.50	11.98	10.18	11.25	723,352
24 Oct 16	11.25000 +0.50	11.38	10.32	10.75	248,815
21 Oct 16	10.75000 +1.00	11.38	9.57	9.75	341,228
20 Oct 16	9.75000 +0.75	12.70	9.75	9.75	2,261,114
19 Oct 16	9.00000 +0.42	9.00	8.78	8.78	225,000
18 Oct 16	8.58000 -0.05	8.58	8.58	8.58	3,583
17 Oct 16	8.62500 -0.13	8.63	8.57	8.63	54,521
14 Oct 16	8.75000 -0.13	8.75	8.57	8.75	105,239
13 Oct 16	8.87500 +0.00	8.95	8.75	8.88	13,507
12 Oct 16	8.87500 -0.63	9.50	8.60	9.50	237,695
11 Oct 16	9.50000 +0.00	10.00	9.50	9.75	266,000
10 Oct 16	9.50000 -0.75	10.65	9.00	10.25	72,814
07 Oct 16	10.25000 +0.00	10.80	9.50	10.25	211,977
06 Oct 16	10.25000 +0.05	10.93	9.50	10.00	62,716
05 Oct 16	10.20000 +0.70	10.20	8.51	9.50	502,716
04 Oct 16	9.50000 -0.75	9.77	9.12	9.77	171,357
03 Oct 16	10.25000 -0.75	10.90	10.00	10.90	91,626
30 Sep 16	11.00000 +1.00	11.00	9.60	9.75	414,828
29 Sep 16	10.00000 -2.00	12.00	9.30	10.50	947,480
28 Sep 16	12.00000 -0.50	12.33	11.55	12.33	365,668
27 Sep 16	12.50000 -1.00	13.50	12.00	13.50	489,397
26 Sep 16	13.50000 +0.75	13.60	12.60	12.75	151,330
23 Sep 16	12.75000 +0.50	13.33	12.07	12.25	186,735
22 Sep 16	12.25000 -0.75	12.90	12.10	12.90	141,195
21 Sep 16	13.00000 +0.00	13.10	12.10	13.00	80,255
20 Sep 16	13.00000 +0.00	13.20	12.10	13.00	167,139
19 Sep 16	13.00000 -0.50	13.48	12.60	13.48	77,296
16 Sep 16	13.50000 +0.06	13.60	12.35	13.50	260,717
15 Sep 16	13.44000 -0.56	13.44	12.82	13.44	145,604
14 Sep 16	14.00000 -1.00	15.00	13.02	15.00	266,197
13 Sep 16	15.00000 +0.00	15.40	14.40	15.00	121,746
12 Sep 16	15.00000 -0.50	16.90	14.00	15.50	472,684
09 Sep 16	15.50000 +1.00	17.00	14.03	14.50	492,474
08 Sep 16	14.50000 +0.00	14.90	13.55	14.50	161,654
07 Sep 16	14.50000 -1.50	16.44	14.30	16.00	367,728
06 Sep 16	16.00000 +0.50	17.40	15.22	15.50	575,576
05 Sep 16	15.50000 +0.00	15.75	14.10	15.50	581,093
02 Sep 16	15.50000 +1.50	16.00	13.94	14.00	623,592
01 Sep 16	14.00000 +0.00	14.77	13.74	14.00	104,378
31 Aug 16	14.00000 +0.00	15.24	13.20	14.00	268,659
30 Aug 16	14.00000 +1.67	14.30	12.10	12.50	512,777
26 Aug 16	12.33000 -0.27	12.33	12.00	12.33	35,325
25 Aug 16	12.60000 -0.04	12.60	12.00	12.60	67,394
24 Aug 16	12.64000 -0.01	12.64	12.53	12.64	214,807
23 Aug 16	12.65000 +0.05	12.69	12.10	12.60	270,529
22 Aug 16	12.60000 -0.15	12.84	12.20	12.75	115,019
19 Aug 16	12.75000 +0.25	13.00	12.00	12.50	847,761
18 Aug 16	12.50000 +0.00	12.50	12.00	12.50	34,175
17 Aug 16	12.50000 -1.80	14.15	12.00	14.15	1,090,678
16 Aug 16	14.30000 -0.20	14.30	14.00	14.30	33,150
15 Aug 16	14.50000 -0.50	14.64	14.00	14.64	180,049
12 Aug 16	15.00000 +0.00	16.00	14.30	15.00	464,335
11 Aug 16	15.00000 -2.00	19.03	14.20	19.03	1,824,853
10 Aug 16	17.00000 -1.00	18.20	16.50	18.00	180,319
09 Aug 16	18.00000 +0.00	18.20	17.15	18.00	72,122
08 Aug 16	18.00000 +1.00	18.50	16.88	17.00	137,562
05 Aug 16	17.00000 -0.50	17.80	16.80	17.50	217,020
04 Aug 16	17.50000 -0.50	17.68	17.00	17.68	90,849
03 Aug 16	18.00000 +0.00	20.00	17.50	18.50	586,943
02 Aug 16	18.00000 +2.20	18.00	16.00	16.00	568,366
01 Aug 16	15.80000 +0.30	15.80	15.00	15.50	44,265
29 Jul 16	15.50000 +0.50	15.80	14.20	15.00	135,683
28 Jul 16	15.00000 -0.37	16.00	14.33	15.50	114,298
27 Jul 16	15.37000 -0.07	15.37	15.10	15.37	69,757
26 Jul 16	15.44000 -0.06	15.44	15.10	15.44	16,482
25 Jul 16	15.50000 +0.00	16.00	15.20	15.50	66,870
22 Jul 16	15.50000 -0.50	16.24	15.26	16.00	144,799
21 Jul 16	16.00000 -0.50	16.48	15.00	16.48	242,024
20 Jul 16	16.50000 -0.50	17.10	15.00	17.00	240,158
19 Jul 16	17.00000 +0.50	17.40	16.60	16.60	46,058
18 Jul 16	16.50000 +0.40	16.60	16.10	16.10	88,604
15 Jul 16	16.10000 -0.40	17.00	16.10	16.50	30,206
14 Jul 16	16.50000 -0.50	17.25	16.12	17.00	93,058
13 Jul 16	17.00000 -0.50	17.30	16.00	17.30	120,138
12 Jul 16	17.50000 +0.00	17.80	16.02	17.50	291,751
11 Jul 16	17.50000 +0.50	17.50	16.21	17.00	43,907
08 Jul 16	17.00000 -0.50	18.00	16.21	17.50	72,127
07 Jul 16	17.50000 -1.00	19.90	17.50	18.50	275,235
06 Jul 16	18.50000 +1.00	20.00	16.00	17.50	433,511
05 Jul 16	17.50000 -1.00	19.90	17.00	18.50	162,137
04 Jul 16	18.50000 +0.00	19.90	16.00	18.50	1,103,533
01 Jul 16	18.50000 +2.89	18.80	15.49	15.50	1,024,068
30 Jun 16	15.61000 -0.39	15.61	15.00	15.61	86,707
29 Jun 16	16.00000 +0.00	16.22	15.00	16.00	81,667
28 Jun 16	16.00000 -0.50	16.60	15.20	16.50	26,773
27 Jun 16	16.50000 +0.25	16.78	16.00	16.25	67,189
24 Jun 16	16.25000 +1.50	16.70	14.75	14.75	95,150
23 Jun 16	14.75000 +0.00	14.90	14.55	14.75	63,715
22 Jun 16	14.75000 +0.25	14.88	14.60	14.60	34,026
21 Jun 16	14.50000 -1.00	15.07	14.44	15.07	25,586
20 Jun 16	15.50000 -1.00	16.62	14.95	16.50	140,258
17 Jun 16	16.50000 +0.00	16.62	16.10	16.50	10,426
16 Jun 16	16.50000 +1.50	16.70	15.30	15.30	210,038
15 Jun 16	15.00000 +0.00	15.30	14.33	15.00	17,141
14 Jun 16	15.00000 -1.00	15.00	14.22	15.00	95,081
13 Jun 16	16.00000 -0.34	16.33	15.50	16.33	42,250
10 Jun 16	16.34000 +0.14	16.34	16.03	16.34	15,345
09 Jun 16	16.20000 -0.28	16.20	15.40	16.20	40,000
08 Jun 16	16.48000 -0.30	16.48	16.00	16.48	64,396
07 Jun 16	16.78000 -0.22	16.78	16.07	16.78	172,740
06 Jun 16	17.00000 +1.00	17.00	16.00	16.00	200,543
03 Jun 16	16.00000 +1.00	16.00	15.00	15.50	224,755
02 Jun 16	15.00000 -0.38	15.00	15.00	15.00	28,103
01 Jun 16	15.38000 -0.05	15.38	15.00	15.38	96,967
31 May 16	15.43000 -0.07	15.43	15.00	15.43	124,464
27 May 16	15.50000 +0.00	15.80	14.96	15.50	206,626
26 May 16	15.50000 -0.50	15.88	15.20	15.88	178,453
25 May 16	16.00000 -0.50	16.40	15.05	16.40	275,294
24 May 16	16.50000 +0.00	17.00	16.00	17.00	181,596
23 May 16	16.50000 -0.50	17.80	16.10	17.00	418,418
20 May 16	17.00000 -1.00	19.00	17.00	18.00	212,412
19 May 16	18.00000 +0.00	18.70	17.30	18.00	122,359
18 May 16	18.00000 +0.00	18.20	17.30	18.00	74,554
17 May 16	18.00000 +0.00	18.90	17.50	18.00	148,892
16 May 16	18.00000 +0.00	18.80	17.41	18.00	29,194
13 May 16	18.00000 -0.50	19.90	17.55	18.50	252,108
12 May 16	18.50000 +0.50	20.00	16.30	18.00	942,683
11 May 16	18.00000 +0.50	18.66	18.00	18.50	47,327
10 May 16	17.50000 -2.00	19.70	17.25	19.50	243,227
09 May 16	19.50000 +0.00	20.00	19.15	19.50	34,022
06 May 16	19.50000 -1.00	20.20	19.22	20.20	81,279
05 May 16	20.50000 +0.00	23.80	18.40	23.00	631,269
04 May 16	20.50000 -2.00	23.00	19.80	22.50	394,604
03 May 16	22.50000 +2.00	22.80	20.30	20.50	482,933
29 Apr 16	20.50000 -1.00	23.00	20.12	21.50	474,247
28 Apr 16	21.50000 +3.50	23.95	18.95	18.95	956,644
27 Apr 16	18.00000 +1.00	18.95	17.50	17.50	210,919
26 Apr 16	17.00000 +0.00	19.19	16.60	17.00	297,290
25 Apr 16	17.00000 -0.15	18.00	15.60	17.50	474,749
22 Apr 16	17.15000 +0.65	17.15	15.50	16.50	136,053
21 Apr 16	16.50000 +0.00	17.25	15.33	16.50	93,539
20 Apr 16	16.50000 +1.05	18.98	15.00	17.50	595,840
19 Apr 16	15.45000 +0.45	15.70	15.45	15.45	2,900
18 Apr 16	15.00000 +0.50	15.79	14.66	14.66	160,931
15 Apr 16	14.50000 -0.50	15.75	14.00	15.00	210,312
14 Apr 16	15.00000 -1.50	15.75	14.30	15.75	124,509
13 Apr 16	16.50000 +1.00	16.75	15.10	15.50	152,545
12 Apr 16	15.50000 -0.95	16.80	15.08	16.50	218,164
11 Apr 16	16.45000 -0.30	16.45	14.98	16.45	233,809
08 Apr 16	16.75000 -0.25	18.50	16.75	17.00	557,429
07 Apr 16	17.00000 +1.50	19.45	16.00	16.50	1,646,122
06 Apr 16	15.50000 +2.50	17.84	13.00	15.50	1,856,825
05 Apr 16	13.00000 -0.50	13.90	13.00	13.50	246,683
04 Apr 16	13.50000 +0.00	13.50	12.26	13.50	129,086
01 Apr 16	13.50000 +0.15	14.60	12.60	13.50	188,213
31 Mar 16	13.35000 -0.15	13.35	13.00	13.35	18,152
30 Mar 16	13.50000 +2.00	13.95	12.46	12.46	116,748
29 Mar 16	11.50000 -0.50	11.50	11.33	11.50	52,000
24 Mar 16	12.00000 +0.50	12.38	11.26	11.50	47,415
23 Mar 16	11.50000 -1.00	11.88	11.10	11.88	34,818
22 Mar 16	12.50000 -0.50	13.00	11.50	13.00	155,811
21 Mar 16	13.00000 +2.50	13.75	10.70	10.70	316,379
18 Mar 16	10.50000 +0.00	11.00	10.12	10.50	105,735
17 Mar 16	10.50000 +0.50	10.68	10.48	10.48	81,694
16 Mar 16	10.00000 -0.16	10.00	10.00	10.00	9,000
15 Mar 16	10.16000 -0.34	10.16	10.02	10.16	24,682
14 Mar 16	10.50000 +0.00	11.00	10.05	10.50	141,000
11 Mar 16	10.50000 +0.00	10.63	10.00	10.50	44,500
10 Mar 16	10.50000 +0.00	10.74	10.10	10.50	51,629
09 Mar 16	10.50000 +0.50	11.75	10.10	10.50	436,459
08 Mar 16	10.00000 +0.02	10.44	9.90	10.00	63,557
07 Mar 16	9.98000 -0.02	9.98	9.41	9.98	22,269
04 Mar 16	10.00000 +0.00	10.00	9.30	10.00	133,951
03 Mar 16	10.00000 +0.00	10.10	9.30	10.00	8,864
02 Mar 16	10.00000 +0.39	10.25	9.45	9.50	273,225
01 Mar 16	9.61000 -0.89	10.00	9.61	10.00	60,685
29 Feb 16	10.50000 -0.50	11.00	10.00	11.00	59,197
26 Feb 16	11.00000 +0.00	11.00	10.26	11.00	8,539
25 Feb 16	11.00000 +0.00	11.20	10.00	11.00	42,082
24 Feb 16	11.00000 +0.53	11.00	10.03	10.50	187,839
23 Feb 16	10.47000 +0.00	10.47	10.00	10.47	95,199
22 Feb 16	10.47000 +0.37	10.47	10.00	10.47	108,131
19 Feb 16	10.10000 +0.10	10.10	10.00	10.00	75,000
18 Feb 16	10.00000 +0.00	10.00	10.00	10.00	0
17 Feb 16	10.00000 -0.50	10.80	9.50	10.50	186,302
16 Feb 16	10.50000 +0.00	10.80	10.00	10.50	21,757
15 Feb 16	10.50000 +0.00	12.00	9.22	11.00	240,841
12 Feb 16	10.50000 -0.50	10.50	10.00	10.50	96,269
11 Feb 16	11.00000 +0.00	12.00	10.00	11.00	152,333
10 Feb 16	11.00000 +0.00	11.90	10.00	11.00	542,000
09 Feb 16	11.00000 +0.00	11.00	10.75	11.00	58,250
08 Feb 16	11.00000 +0.00	11.90	10.70	11.00	218,194
05 Feb 16	11.00000 +0.00	11.90	9.52	11.00	139,666
04 Feb 16	11.00000 +0.50	12.90	10.00	11.50	538,921
03 Feb 16	10.50000 -1.00	12.90	10.00	11.50	151,429
02 Feb 16	11.50000 -0.50	12.90	10.21	12.00	119,483
01 Feb 16	12.00000 +1.50	12.90	10.60	10.60	254,402
29 Jan 16	10.50000 +2.00	11.90	8.00	8.50	1,344,386
28 Jan 16	8.50000 -0.50	8.99	8.11	8.11	477,883
27 Jan 16	9.00000 +0.70	9.20	8.96	9.00	22,485
26 Jan 16	8.30000 -0.83	8.30	8.30	8.30	869
25 Jan 16	9.13000 +0.13	9.20	9.13	9.13	22,000
22 Jan 16	9.00000 -0.28	9.00	9.00	9.00	10,570
21 Jan 16	9.28000 -0.22	9.28	9.00	9.28	9,165
20 Jan 16	9.50000 +0.39	9.58	9.00	9.50	28,480
19 Jan 16	9.11000 -0.89	9.11	9.00	9.11	5,500
18 Jan 16	10.00000 +0.89	10.00	10.00	10.00	0
15 Jan 16	9.11000 -1.39	9.11	9.10	9.11	12,281
14 Jan 16	10.50000 +1.00	11.00	9.10	9.50	75,832
13 Jan 16	9.50000 +0.00	9.50	9.10	9.50	35,858
12 Jan 16	9.50000 -0.50	9.50	8.90	9.50	40,313
11 Jan 16	10.00000 -1.00	10.20	9.22	10.20	47,671
08 Jan 16	11.00000 -0.50	11.10	10.30	11.10	53,965
07 Jan 16	11.50000 +1.00	11.87	10.88	10.88	71,536
06 Jan 16	10.50000 -1.50	12.30	10.30	12.00	74,531
05 Jan 16	12.00000 +3.05	13.10	8.95	8.95	226,845
04 Jan 16	8.95000 -0.03	8.95	8.95	8.95	4,600
31 Dec 15	8.98000 +0.23	8.98	8.98	8.98	1,091
30 Dec 15	8.75000 +0.25	8.99	8.55	8.55	17,532
29 Dec 15	8.50000 -1.00	9.50	8.50	9.50	25,000
24 Dec 15	9.50000 +0.00	9.50	9.50	9.50	0
23 Dec 15	9.50000 -0.50	10.48	9.00	10.48	58,493
22 Dec 15	10.00000 -0.70	10.00	10.00	10.00	1,000
21 Dec 15	10.70000 +0.20	10.70	10.70	10.70	8,972
18 Dec 15	10.50000 +0.00	10.50	10.50	10.50	0
17 Dec 15	10.50000 +0.36	10.50	10.50	10.50	0
16 Dec 15	10.14000 -0.86	10.14	10.11	10.14	4,574
15 Dec 15	11.00000 +0.00	11.00	11.00	11.00	0
14 Dec 15	11.00000 -1.50	11.00	11.00	11.00	826
11 Dec 15	12.50000 +0.00	12.50	12.50	12.50	0
10 Dec 15	12.50000 +0.00	12.50	12.50	12.50	0
09 Dec 15	12.50000 +1.50	12.50	12.50	12.50	0
08 Dec 15	11.00000 -0.50	11.00	11.00	11.00	2,592
07 Dec 15	11.50000 +0.50	11.50	11.00	11.50	56,950
04 Dec 15	11.00000 -0.12	11.00	11.00	11.00	10,000
03 Dec 15	11.12000 -0.38	11.12	11.00	11.12	20,000
02 Dec 15	11.50000 +0.00	11.50	11.50	11.50	0
01 Dec 15	11.50000 +0.00	11.60	11.11	11.50	22,500
30 Nov 15	11.50000 -0.15	11.60	11.00	11.50	45,898
27 Nov 15	11.65000 -0.75	12.58	11.65	12.50	23,627
26 Nov 15	12.40000 -0.60	12.40	12.20	12.40	12,322
25 Nov 15	13.00000 +1.50	13.28	11.54	11.54	110,225
24 Nov 15	11.50000 +0.00	11.60	11.08	11.50	15,607
23 Nov 15	11.50000 -0.04	12.15	11.36	12.00	48,130
20 Nov 15	11.54000 +0.04	11.54	11.54	11.54	15,000
19 Nov 15	11.50000 -0.77	12.00	11.50	12.00	49,574
18 Nov 15	12.27000 -0.57	12.27	12.00	12.27	26,026
17 Nov 15	12.84000 +0.81	12.84	12.00	12.84	19,238
16 Nov 15	12.03000 -0.47	12.03	12.00	12.03	9,824
13 Nov 15	12.50000 +0.00	12.58	12.47	12.50	2,969
12 Nov 15	12.50000 +0.00	12.94	12.03	12.50	51,373
11 Nov 15	12.50000 -1.50	14.00	12.32	14.00	84,831
10 Nov 15	14.00000 -0.10	14.00	14.00	14.00	2,600
09 Nov 15	14.10000 -0.40	14.10	14.10	14.10	15,000
06 Nov 15	14.50000 -1.89	15.00	14.40	15.00	51,900
05 Nov 15	16.39000 +0.59	16.39	15.10	16.39	14,970
04 Nov 15	15.80000 -0.05	15.80	15.80	15.80	1,000
03 Nov 15	15.85000 +0.85	15.85	15.85	15.85	1,000
02 Nov 15	15.00000 +0.00	15.00	15.00	15.00	17,000
30 Oct 15	15.00000 -1.39	15.00	15.00	15.00	16,786
29 Oct 15	16.39000 -0.11	16.39	15.10	16.39	26,958
28 Oct 15	16.50000 +1.00	17.28	15.25	16.50	54,932
27 Oct 15	15.50000 +1.40	16.28	13.65	16.00	153,689
26 Oct 15	14.10000 -0.90	14.10	14.10	14.10	4,000
23 Oct 15	15.00000 +0.00	15.00	15.00	15.00	0
22 Oct 15	15.00000 +0.00	15.28	14.00	15.00	20,118
21 Oct 15	15.00000 -1.50	17.02	14.52	16.50	41,897
20 Oct 15	16.50000 +2.50	17.20	13.11	14.00	80,564
19 Oct 15	14.00000 +0.00	14.10	13.11	14.00	3,673
16 Oct 15	14.00000 +0.56	14.00	14.00	14.00	0
15 Oct 15	13.44000 +0.41	13.44	13.04	13.44	16,557
14 Oct 15	13.03000 -0.47	13.03	13.03	13.03	8,351
13 Oct 15	13.50000 +0.00	13.50	13.50	13.50	0
12 Oct 15	13.50000 -0.27	13.68	13.03	13.50	14,000
09 Oct 15	13.77000 -0.09	13.77	13.77	13.77	7,500
08 Oct 15	13.86000 +0.36	13.86	13.86	13.86	600
07 Oct 15	13.50000 +0.44	14.80	13.26	14.80	19,411
06 Oct 15	13.06000 -0.22	13.06	13.06	13.06	369
05 Oct 15	13.28000 +0.26	13.28	13.28	13.28	2,973
02 Oct 15	13.02000 -0.36	13.02	13.00	13.02	13,000
01 Oct 15	13.38000 +0.38	13.38	13.00	13.38	21,424
30 Sep 15	13.00000 -1.24	13.00	13.00	13.00	13,066
29 Sep 15	14.24000 +0.86	14.24	14.24	14.24	140
28 Sep 15	13.38000 -0.10	13.38	13.00	13.38	6,509
25 Sep 15	13.48000 +0.45	13.48	13.48	13.48	2,226
24 Sep 15	13.03000 -0.47	13.03	13.03	13.03	1,474
23 Sep 15	13.50000 +0.12	13.50	13.50	13.50	0
22 Sep 15	13.38000 -0.12	13.38	13.38	13.38	7,500
21 Sep 15	13.50000 -0.50	14.00	13.33	14.00	11,000
18 Sep 15	14.00000 +0.00	14.18	13.30	14.00	45,198
17 Sep 15	14.00000 +0.00	14.20	13.30	14.00	19,344
16 Sep 15	14.00000 +0.00	14.24	13.41	14.00	23,492
15 Sep 15	14.00000 -0.70	14.24	13.21	14.24	13,165
14 Sep 15	14.70000 +0.70	14.70	14.40	14.70	2,621
11 Sep 15	14.00000 +0.00	14.00	14.00	14.00	0
10 Sep 15	14.00000 +0.00	14.00	14.00	14.00	0
09 Sep 15	14.00000 +0.12	14.10	13.52	14.00	33,544
08 Sep 15	13.88000 +0.38	13.88	13.41	13.50	11,115
07 Sep 15	13.50000 +0.39	13.94	13.33	13.94	8,544
04 Sep 15	13.11000 +0.00	13.11	13.11	13.11	6,081
03 Sep 15	13.11000 -0.39	13.11	13.11	13.11	724
02 Sep 15	13.50000 +0.00	13.78	13.10	13.50	5,580
01 Sep 15	13.50000 -0.50	14.08	13.31	14.00	24,370
28 Aug 15	14.00000 +0.58	14.14	13.26	14.00	8,060
27 Aug 15	13.42000 -0.58	13.42	13.42	13.42	8,922
26 Aug 15	14.00000 +0.00	14.20	13.05	14.00	130,000
25 Aug 15	14.00000 +0.00	14.38	13.21	14.00	36,955
24 Aug 15	14.00000 -0.66	14.00	13.06	14.00	26,247
21 Aug 15	14.66000 +0.04	14.90	14.66	14.90	19,474
20 Aug 15	14.62000 -0.38	14.62	14.62	14.62	3,239
19 Aug 15	15.00000 -0.50	15.15	14.98	15.15	14,660
18 Aug 15	15.50000 +0.00	15.88	15.21	15.50	32,031
17 Aug 15	15.50000 +1.00	16.65	14.26	14.50	79,578
14 Aug 15	14.50000 +0.00	14.54	14.50	14.50	118,168
13 Aug 15	14.50000 +0.00	14.54	14.08	14.50	21,843
12 Aug 15	14.50000 -0.50	14.58	14.36	14.58	36,961
11 Aug 15	15.00000 -0.39	15.10	14.90	15.10	24,324
10 Aug 15	15.39000 -0.08	15.39	15.34	15.39	9,688
07 Aug 15	15.47000 -0.03	15.47	15.47	15.47	1,250
06 Aug 15	15.50000 -0.50	16.10	15.03	16.00	172,952
05 Aug 15	16.00000 -1.00	16.70	15.62	16.70	129,927
04 Aug 15	17.00000 +0.00	17.00	16.32	17.00	28,223
03 Aug 15	17.00000 +0.02	17.00	16.36	17.00	90,009
31 Jul 15	16.98000 +0.00	16.98	16.70	16.98	8,655
30 Jul 15	16.98000 -0.02	16.98	16.98	16.98	400
29 Jul 15	17.00000 +0.50	17.88	16.51	16.51	90,544
28 Jul 15	16.50000 -1.50	17.48	16.50	17.48	33,841
27 Jul 15	18.00000 +1.50	18.00	16.26	16.50	53,661
24 Jul 15	16.50000 -0.50	16.94	16.21	16.94	25,892
23 Jul 15	17.00000 +0.50	18.00	16.32	16.50	125,188
22 Jul 15	16.50000 -1.50	18.03	16.13	18.03	93,460
21 Jul 15	18.00000 +0.66	19.00	17.02	18.00	9,638
20 Jul 15	17.34000 -0.16	17.34	17.21	17.34	13,199
17 Jul 15	17.50000 +0.00	17.68	17.02	17.50	118,108
16 Jul 15	17.50000 -1.00	18.70	17.32	18.50	58,418
15 Jul 15	18.50000 +0.14	23.44	18.00	22.00	802,829
14 Jul 15	18.36000 -1.64	20.58	18.36	20.00	66,328
13 Jul 15	20.00000 +0.00	21.70	19.76	20.00	78,872
10 Jul 15	20.00000 +3.00	20.60	16.55	17.00	232,158
09 Jul 15	17.00000 -0.50	17.20	16.42	17.20	16,282
08 Jul 15	17.50000 +0.00	18.80	17.11	17.50	5,067
07 Jul 15	17.50000 -0.50	17.81	17.36	17.81	8,616
06 Jul 15	18.00000 +1.00	18.50	17.16	17.16	199,093
03 Jul 15	17.00000 +1.39	17.10	16.06	16.06	20,247
02 Jul 15	15.61000 -0.47	15.61	15.61	15.61	2,132
01 Jul 15	16.08000 +0.08	16.08	16.08	16.08	19,988
30 Jun 15	16.00000 +0.00	16.45	15.50	16.00	33,262
29 Jun 15	16.00000 -1.50	16.68	15.31	16.68	104,415
26 Jun 15	17.50000 -0.50	17.88	17.42	17.88	51,678
25 Jun 15	18.00000 +0.00	18.44	17.36	18.00	2,955
24 Jun 15	18.00000 -0.50	18.16	17.60	18.16	55,000
23 Jun 15	18.50000 +1.00	19.00	18.00	18.00	57,320
22 Jun 15	17.50000 +0.00	17.72	16.21	17.50	134,635
19 Jun 15	17.50000 -0.18	17.69	16.75	17.69	35,171
18 Jun 15	17.68000 +0.68	17.68	17.68	17.68	5,543
17 Jun 15	17.00000 +0.25	18.27	17.00	17.00	35,747
16 Jun 15	16.75000 -0.75	17.39	16.75	17.39	82,629
15 Jun 15	17.50000 -1.50	18.19	17.00	18.19	105,291
12 Jun 15	19.00000 -0.50	19.70	18.00	19.50	42,132
11 Jun 15	19.50000 +1.00	19.50	19.01	19.01	29,076
10 Jun 15	18.50000 +1.00	19.30	17.79	17.79	51,393
09 Jun 15	17.50000 -0.90	18.50	16.75	18.00	0
08 Jun 15	18.40000 -0.10	18.51	18.40	18.50	0
05 Jun 15	18.50000 +0.50	18.79	18.11	18.11	23,569
04 Jun 15	18.00000 +0.00	18.24	17.42	18.00	82,878
03 Jun 15	18.00000 -0.50	18.36	17.00	18.36	53,827
02 Jun 15	18.50000 +0.32	18.50	17.37	18.50	52,861
01 Jun 15	18.18000 -0.41	18.18	18.00	18.18	11,947
29 May 15	18.59000 +0.09	18.59	18.59	18.59	5,000
28 May 15	18.50000 +0.00	18.90	18.00	18.50	102,212
27 May 15	18.50000 -1.00	19.20	18.02	19.20	164,367
26 May 15	19.50000 -0.50	21.52	18.00	21.00	216,058
22 May 15	20.00000 +0.00	20.40	19.00	20.00	26,542
21 May 15	20.00000 +0.00	20.40	18.50	20.00	75,695
20 May 15	20.00000 -1.50	21.00	18.65	21.00	164,182
19 May 15	21.50000 +0.00	21.77	20.40	21.50	97,772
18 May 15	21.50000 +1.02	21.95	18.50	20.50	169,498
15 May 15	20.48000 -0.02	20.48	20.00	20.48	7,645
14 May 15	20.50000 +0.99	21.80	19.22	20.00	158,062
13 May 15	19.51000 +0.01	19.51	19.20	19.51	32,713
12 May 15	19.50000 -0.50	19.95	19.00	19.95	48,956
11 May 15	20.00000 +0.00	20.50	19.80	20.00	4,740
08 May 15	20.00000 +0.00	20.18	19.00	20.00	199,914
07 May 15	20.00000 -0.20	20.28	19.20	20.28	30,467
06 May 15	20.20000 -0.60	20.20	20.00	20.20	11,657
05 May 15	20.80000 -0.19	20.80	20.00	20.80	26,737
01 May 15	20.99000 +1.60	20.99	18.50	19.50	122,997
30 Apr 15	19.39000 -0.26	19.39	18.36	19.39	69,764
29 Apr 15	19.65000 -0.85	19.65	19.30	19.65	22,035
28 Apr 15	20.50000 -0.50	20.94	19.65	20.94	36,995
27 Apr 15	21.00000 +2.00	21.72	19.21	19.21	90,231
24 Apr 15	19.00000 -0.50	21.00	18.60	19.50	167,019
23 Apr 15	19.50000 +0.00	19.78	18.50	19.78	145,262
22 Apr 15	19.50000 -1.00	20.60	19.11	20.50	79,988
21 Apr 15	20.50000 +0.00	20.80	20.00	20.50	91,495
20 Apr 15	20.50000 -0.50	21.44	20.00	21.44	197,461
17 Apr 15	21.00000 -1.00	22.70	20.00	22.00	175,653
16 Apr 15	22.00000 -0.50	24.99	20.00	22.50	266,379
15 Apr 15	22.50000 +3.85	23.90	18.16	19.00	1,546,566
14 Apr 15	18.65000 -0.25	18.65	18.30	18.65	50,278
13 Apr 15	18.90000 +0.60	18.90	18.25	18.50	30,291
10 Apr 15	18.30000 -0.20	18.30	18.28	18.30	15,022
09 Apr 15	18.50000 -0.50	19.10	18.00	19.00	121,826
08 Apr 15	19.00000 +0.00	19.00	18.10	19.00	84,358
07 Apr 15	19.00000 -0.50	20.00	18.00	19.50	260,253
02 Apr 15	19.50000 +0.00	19.50	18.51	19.50	19,841
01 Apr 15	19.50000 +0.00	19.89	18.80	19.50	95,120
31 Mar 15	19.50000 -0.50	20.00	19.00	20.00	96,500
30 Mar 15	20.00000 +0.00	20.20	19.30	20.00	136,148
27 Mar 15	20.00000 -0.50	20.40	20.00	20.40	67,665
26 Mar 15	20.50000 +0.00	21.00	19.00	20.50	388,357
25 Mar 15	20.50000 -1.00	21.00	20.00	21.00	204,266
24 Mar 15	21.50000 +1.00	22.00	20.26	20.50	603,199
23 Mar 15	20.50000 -2.00	22.10	20.00	22.10	351,651
20 Mar 15	22.50000 -1.50	24.69	21.51	24.00	51,143
19 Mar 15	24.00000 -3.00	29.75	23.00	27.00	132,026
18 Mar 15	27.00000 +3.50	28.48	23.50	23.50	346,835
17 Mar 15	23.50000 +4.00	24.00	18.60	19.50	74,275
16 Mar 15	19.50000 +0.00	20.00	18.90	19.50	25,923
13 Mar 15	19.50000 -2.00	20.90	18.90	20.90	92,181
12 Mar 15	21.50000 +0.50	23.00	20.00	21.00	294,410
11 Mar 15	21.00000 +0.50	24.20	20.00	20.50	428,340
10 Mar 15	20.50000 +2.15	22.00	17.75	18.50	344,140
09 Mar 15	18.35000 -0.15	18.35	18.28	18.35	25,470
06 Mar 15	18.50000 -1.00	20.00	18.00	19.50	35,691
05 Mar 15	19.50000 -0.50	20.80	19.00	20.00	4,077
04 Mar 15	20.00000 +0.00	21.50	19.75	20.00	171,526
03 Mar 15	20.00000 -0.50	20.20	19.65	20.20	56,790
02 Mar 15	20.50000 +0.50	22.00	19.50	20.00	102,155
27 Feb 15	20.00000 -1.40	21.43	19.10	21.43	71,355
26 Feb 15	21.40000 -0.10	21.40	19.00	21.40	44,059
25 Feb 15	21.50000 +3.50	22.50	17.00	18.00	122,732
24 Feb 15	18.00000 +0.00	18.00	18.00	18.00	14,500
23 Feb 15	18.00000 -0.90	18.00	18.00	18.00	2,060
20 Feb 15	18.90000 -0.35	18.90	18.00	18.90	8,549
19 Feb 15	19.25000 -0.25	19.25	19.25	19.25	2,532
18 Feb 15	19.50000 -1.33	20.10	19.00	20.10	45,640
17 Feb 15	20.83000 +0.83	20.83	20.65	20.65	21,535
16 Feb 15	20.00000 +1.00	20.20	19.10	19.10	15,369
13 Feb 15	19.00000 +0.00	19.00	18.40	19.00	12,447
12 Feb 15	19.00000 +0.00	19.00	18.40	19.00	11,495
11 Feb 15	19.00000 +0.00	19.50	18.50	19.00	17,000
10 Feb 15	19.00000 +0.00	19.20	18.40	19.00	29,731
09 Feb 15	19.00000 +0.00	19.00	19.00	19.00	0
06 Feb 15	19.00000 +0.20	19.75	18.50	19.00	56,740
05 Feb 15	18.80000 -0.20	18.80	18.10	18.80	3,340
04 Feb 15	19.00000 +0.10	19.05	18.10	19.00	30,760
03 Feb 15	18.90000 -0.10	18.90	18.90	18.90	863
02 Feb 15	19.00000 +0.00	19.05	18.00	19.00	3,373
30 Jan 15	19.00000 -3.50	22.10	18.00	22.10	141,137
29 Jan 15	22.50000 -0.60	23.10	22.15	23.10	1,467
28 Jan 15	23.10000 -0.40	23.10	23.00	23.10	18,388
27 Jan 15	23.50000 +0.50	23.50	23.00	23.50	21,827
26 Jan 15	23.00000 +0.50	23.00	23.00	23.00	0
23 Jan 15	22.50000 +0.00	22.50	22.50	22.50	8,243
22 Jan 15	22.50000 +0.00	22.60	22.05	22.50	10,833
21 Jan 15	22.50000 -0.50	23.10	22.00	23.00	103,520
20 Jan 15	23.00000 +0.50	29.40	21.65	22.50	246,570
19 Jan 15	22.50000 +0.62	22.50	21.50	22.50	9,656
16 Jan 15	21.88000 -0.12	21.88	21.50	21.88	27,500
15 Jan 15	22.00000 -1.50	23.43	21.25	23.43	83,319
14 Jan 15	23.50000 -1.00	24.00	22.00	24.00	17,113
13 Jan 15	24.50000 +0.30	26.00	23.51	24.00	12,906
12 Jan 15	24.20000 +0.26	24.20	24.20	24.20	3,776
09 Jan 15	23.94000 -0.06	23.94	23.20	23.94	11,676
08 Jan 15	24.00000 +0.00	24.00	24.00	24.00	0
07 Jan 15	24.00000 -4.50	24.50	24.00	24.50	72,027
06 Jan 15	28.50000 +0.00	28.50	28.50	28.50	0
05 Jan 15	28.50000 -1.50	29.90	27.15	29.90	19,003
02 Jan 15	30.00000 +3.00	30.00	30.00	30.00	0
31 Dec 14	27.00000 -3.00	27.00	27.00	27.00	1,250
30 Dec 14	30.00000 +0.00	30.00	30.00	30.00	0
29 Dec 14	30.00000 -1.40	30.00	30.00	30.00	0
24 Dec 14	31.40000 +1.40	31.40	31.40	31.40	6,369
23 Dec 14	30.00000 +2.50	30.00	27.00	27.50	3,056
22 Dec 14	27.50000 +3.65	31.40	25.20	25.20	78,589
19 Dec 14	23.85000 +2.45	23.85	21.20	21.50	36,659
18 Dec 14	21.40000 -1.10	21.40	21.00	21.40	9,269
17 Dec 14	22.50000 +0.50	24.00	21.00	22.00	119,504
16 Dec 14	22.00000 -1.50	23.68	21.10	23.50	53,240
15 Dec 14	23.50000 +0.50	23.66	22.20	23.00	15,735
12 Dec 14	23.00000 -3.50	25.00	22.60	25.00	29,964
11 Dec 14	26.50000 +2.50	27.40	22.00	24.00	95,266
10 Dec 14	24.00000 -2.20	26.00	23.00	26.00	28,193
09 Dec 14	26.20000 -0.70	26.20	25.00	26.20	11,605
08 Dec 14	26.90000 -0.10	26.90	26.00	26.90	5,904
05 Dec 14	27.00000 -1.00	27.00	26.00	27.00	8,760
04 Dec 14	28.00000 -1.50	28.90	27.20	28.90	37,204
03 Dec 14	29.50000 +0.00	29.50	29.50	29.50	0
02 Dec 14	29.50000 +0.00	30.00	28.90	29.50	6,068
01 Dec 14	29.50000 -0.60	32.00	29.50	29.50	48,316
28 Nov 14	30.10000 -3.40	32.84	30.10	32.84	39,913
27 Nov 14	33.50000 +1.00	35.00	30.44	32.50	65,117
26 Nov 14	32.50000 -4.00	37.50	30.50	36.50	166,895
25 Nov 14	36.50000 +13.00	44.00	25.00	25.00	500,240
24 Nov 14	23.50000 +2.50	25.00	21.11	21.50	54,105
21 Nov 14	21.00000 -0.50	21.00	21.00	21.00	5,000
20 Nov 14	21.50000 -0.60	23.50	20.00	23.50	57,356
19 Nov 14	22.10000 +0.10	22.10	21.61	22.10	11,542
18 Nov 14	22.00000 +0.29	22.20	21.00	22.00	19,021
17 Nov 14	21.71000 -0.69	21.71	21.71	21.71	2,925
14 Nov 14	22.40000 -0.60	22.40	21.65	22.40	5,755
13 Nov 14	23.00000 +0.50	23.00	23.00	23.00	0
12 Nov 14	22.50000 +0.16	22.50	21.61	22.50	4,118
11 Nov 14	22.34000 -1.66	22.34	21.00	22.34	59,203
10 Nov 14	24.00000 -3.00	26.60	22.50	26.60	60,384
07 Nov 14	27.00000 -11.00	32.10	18.00	32.10	313,831
06 Nov 14	38.00000 -1.50	40.00	36.50	39.50	20,033
05 Nov 14	39.50000 -0.01	40.90	38.50	40.00	12,557
04 Nov 14	39.51000 -0.49	39.51	39.40	39.51	6,000
03 Nov 14	40.00000 +0.00	40.98	39.20	40.00	29,002
31 Oct 14	40.00000 -0.70	40.25	38.00	40.25	61,785
30 Oct 14	40.70000 +0.20	40.70	40.00	40.50	5,182
29 Oct 14	40.50000 -0.40	42.40	40.01	41.00	15,496
28 Oct 14	40.90000 +0.40	40.90	40.00	40.50	46,218
27 Oct 14	40.50000 -2.00	42.00	40.00	42.00	21,095
24 Oct 14	42.50000 -1.00	43.50	42.00	43.50	11,373
23 Oct 14	43.50000 +0.10	49.00	40.50	43.50	166,554
22 Oct 14	43.40000 -0.10	43.40	42.00	43.40	28,495
21 Oct 14	43.50000 +0.00	43.50	42.00	43.50	7,000
20 Oct 14	43.50000 +0.00	43.50	41.99	43.50	11,738
17 Oct 14	43.50000 +0.50	44.20	42.00	43.50	16,927
16 Oct 14	43.00000 +1.50	43.00	41.00	41.50	24,728
15 Oct 14	41.50000 -2.50	43.80	40.62	43.80	44,570
14 Oct 14	44.00000 +0.20	46.00	43.10	43.50	35,020
13 Oct 14	43.80000 +0.30	43.80	43.80	43.80	862
10 Oct 14	43.50000 -1.50	45.40	40.07	45.00	104,589
09 Oct 14	45.00000 -5.00	50.40	45.00	50.00	72,357
08 Oct 14	50.00000 -1.50	50.40	47.50	49.50	25,543
07 Oct 14	51.50000 +0.50	52.88	50.00	52.50	15,164
06 Oct 14	51.00000 -1.25	51.00	50.00	51.00	4,436
03 Oct 14	52.25000 -2.75	52.25	51.00	52.25	5,821
02 Oct 14	55.00000 +0.00	56.00	52.20	55.00	1,910
01 Oct 14	55.00000 +2.00	62.00	50.00	53.00	48,153
30 Sep 14	53.00000 +4.50	69.00	49.25	49.25	173,026
29 Sep 14	48.50000 +1.50	49.00	47.00	48.50	4,000
26 Sep 14	47.00000 -1.50	47.00	47.00	47.00	1,618
25 Sep 14	48.50000 -3.30	51.25	45.50	49.50	11,276
24 Sep 14	51.80000 -0.20	51.80	50.00	51.80	11,700
23 Sep 14	52.00000 -0.50	52.00	50.00	52.00	1,500
22 Sep 14	52.50000 +0.00	53.00	50.07	52.50	2,162
19 Sep 14	52.50000 +0.00	52.50	52.50	52.50	0
18 Sep 14	52.50000 -1.00	53.75	52.00	53.50	10,068
17 Sep 14	53.50000 +2.00	58.00	52.00	54.00	60,516
16 Sep 14	51.50000 +4.00	53.50	47.70	47.70	32,078
15 Sep 14	47.50000 +0.00	47.75	45.05	47.50	3,511
12 Sep 14	47.50000 -1.50	49.50	45.70	49.00	10,700
11 Sep 14	49.00000 +0.75	49.90	48.20	49.90	9,244
10 Sep 14	48.25000 -1.75	48.25	48.25	48.25	967
09 Sep 14	50.00000 -1.50	50.00	48.25	50.00	7,369
08 Sep 14	51.50000 +0.00	54.00	49.75	51.50	8,549
05 Sep 14	51.50000 +1.50	54.00	47.50	50.00	17,387
04 Sep 14	50.00000 -2.50	55.00	48.60	52.50	22,332
03 Sep 14	52.50000 +5.00	54.00	46.50	47.50	13,129
02 Sep 14	47.50000 -1.30	49.50	46.10	47.50	16,000
01 Sep 14	48.80000 +2.90	50.00	48.80	48.80	10,725
29 Aug 14	45.90000 -2.90	45.90	45.90	45.90	1,038
28 Aug 14	48.80000 +1.30	48.80	48.80	48.80	500
27 Aug 14	47.50000 +0.00	48.50	45.00	47.50	11,543
26 Aug 14	47.50000 +1.90	49.00	45.50	46.00	9,211
22 Aug 14	45.60000 -1.90	45.60	45.60	45.60	1,155
21 Aug 14	47.50000 +0.00	49.00	45.20	47.50	2,860
20 Aug 14	47.50000 -2.00	48.11	45.00	48.11	6,393
19 Aug 14	49.50000 +2.00	51.50	45.50	47.50	26,356
18 Aug 14	47.50000 +0.00	47.80	45.00	47.50	28,298
15 Aug 14	47.50000 -5.30	50.00	45.00	50.00	12,816
14 Aug 14	52.80000 +2.80	52.80	52.80	52.80	500
13 Aug 14	50.00000 -1.75	50.00	50.00	50.00	1,750
12 Aug 14	51.75000 -1.75	51.75	51.75	51.75	5,600
11 Aug 14	53.50000 +3.50	62.34	47.75	50.00	73,344
08 Aug 14	50.00000 +7.50	52.50	42.70	42.70	28,733
07 Aug 14	42.50000 +0.00	42.80	40.50	42.50	17,486
06 Aug 14	42.50000 +2.50	42.90	40.75	42.50	22,706
05 Aug 14	40.00000 -2.50	40.00	40.00	40.00	72
04 Aug 14	42.50000 +0.00	44.00	40.75	42.50	5,446
01 Aug 14	42.50000 -2.00	44.20	40.75	44.20	16,850
31 Jul 14	44.50000 +0.00	44.50	44.50	44.50	0
30 Jul 14	44.50000 -0.25	44.60	42.12	44.50	4,728
29 Jul 14	44.75000 +0.25	44.75	44.75	44.75	500
28 Jul 14	44.50000 +0.00	45.00	42.08	44.50	8,243
25 Jul 14	44.50000 +0.50	44.50	44.50	44.50	0
24 Jul 14	44.00000 -0.20	44.00	42.08	44.00	6,907
23 Jul 14	44.20000 -0.20	44.20	42.05	44.20	13,197
22 Jul 14	44.40000 -0.10	44.40	44.40	44.40	740
21 Jul 14	44.50000 +0.00	45.00	42.00	44.50	10,821
18 Jul 14	44.50000 +2.10	45.40	41.80	44.50	7,739
17 Jul 14	42.40000 -2.10	42.40	42.30	42.40	2,199
16 Jul 14	44.50000 +0.00	45.72	42.30	44.50	8,172
15 Jul 14	44.50000 +0.00	47.00	42.70	44.50	1,465
14 Jul 14	44.50000 +0.00	46.00	42.50	44.50	12,119
11 Jul 14	44.50000 +0.00	47.00	44.05	44.50	5,536
10 Jul 14	44.50000 -0.50	47.00	44.00	45.00	12,631
09 Jul 14	45.00000 -6.00	49.06	43.62	49.06	75,895
08 Jul 14	51.00000 +2.50	54.50	47.00	48.50	50,421
07 Jul 14	48.50000 -7.00	56.00	43.40	53.00	133,207
04 Jul 14	55.50000 +2.00	73.75	55.00	55.00	283,004
03 Jul 14	53.50000 +11.50	55.00	40.00	42.00	140,022
02 Jul 14	42.00000 -2.00	43.60	40.00	43.60	23,202
01 Jul 14	44.00000 -0.75	44.00	42.00	44.00	11,857
30 Jun 14	44.75000 -0.25	44.75	40.50	44.75	14,419
27 Jun 14	45.00000 -1.00	45.50	45.00	45.50	19,000
26 Jun 14	46.00000 +0.00	46.00	46.00	46.00	1,789
25 Jun 14	46.00000 -0.50	46.00	45.00	46.00	1,105
24 Jun 14	46.50000 -1.00	46.50	45.00	46.50	9,357
23 Jun 14	47.50000 +0.00	51.00	46.00	51.00	6,540
20 Jun 14	47.50000 +1.50	50.00	45.90	47.50	28,843
19 Jun 14	46.00000 -0.50	46.00	45.00	46.00	1,385
18 Jun 14	46.50000 -1.00	46.50	45.00	46.50	13,953
17 Jun 14	47.50000 -4.00	48.00	43.00	48.00	24,340
16 Jun 14	51.50000 +0.50	52.00	48.00	51.00	48,738
13 Jun 14	51.00000 -6.50	57.00	50.00	57.00	107,777
12 Jun 14	57.50000 -15.00	76.80	55.25	72.50	161,488
11 Jun 14	72.50000 +4.50	77.80	66.50	68.00	113,391
10 Jun 14	68.00000 +0.00	70.00	66.50	68.00	47,367
09 Jun 14	68.00000 +0.00	68.17	66.01	68.00	25,272
06 Jun 14	68.00000 +0.00	68.48	66.00	68.00	22,343
05 Jun 14	68.00000 -2.50	70.00	66.00	70.00	21,864
04 Jun 14	70.50000 +0.50	70.50	66.00	70.50	8,876
03 Jun 14	70.00000 -2.50	70.00	68.00	70.00	12,515
02 Jun 14	72.50000 -1.50	73.00	70.00	73.00	10,552
30 May 14	74.00000 +0.00	76.00	70.00	74.00	51,010
29 May 14	74.00000 +1.00	75.20	70.00	73.00	15,898
28 May 14	73.00000 +7.00	76.80	65.90	66.00	39,681
27 May 14	66.00000 +2.00	66.00	66.00	66.00	0
23 May 14	64.00000 -1.75	64.00	64.00	64.00	4,774
22 May 14	65.75000 +1.75	65.75	64.00	65.75	17,449
21 May 14	64.00000 -2.00	64.00	64.00	64.00	1,000
20 May 14	66.00000 +0.00	66.00	64.05	66.00	20,231
19 May 14	66.00000 +0.00	66.20	66.00	66.00	7,810
16 May 14	66.00000 +0.00	66.30	64.00	66.00	6,594
15 May 14	66.00000 +0.00	66.50	64.11	66.00	2,207
14 May 14	66.00000 +1.00	66.00	65.00	66.00	19,250
13 May 14	65.00000 +1.00	65.00	64.74	64.74	4,309
12 May 14	64.00000 +0.90	68.00	63.10	63.50	61,824
09 May 14	63.10000 -0.85	63.10	63.10	63.10	1,495
08 May 14	63.95000 -0.05	65.00	63.95	64.00	24,070
07 May 14	64.00000 -1.20	64.75	63.00	64.75	9,849
06 May 14	65.20000 +0.00	65.20	64.00	65.20	12,570
02 May 14	65.20000 +0.30	65.20	64.00	65.20	5,108
01 May 14	64.90000 -0.60	64.90	64.90	64.90	751
30 Apr 14	65.50000 -0.92	65.50	63.00	65.50	9,477
29 Apr 14	66.42000 -0.48	66.42	65.00	66.42	2,132
28 Apr 14	66.90000 +0.40	66.90	66.00	66.90	7,302
25 Apr 14	66.50000 -0.50	66.90	65.00	66.90	6,849
24 Apr 14	67.00000 +0.00	67.00	66.01	67.00	5,828
23 Apr 14	67.00000 -1.00	68.50	65.00	68.50	45,629
22 Apr 14	68.00000 -2.00	68.00	68.00	68.00	4,633
17 Apr 14	70.00000 +2.00	70.00	70.00	70.00	0
16 Apr 14	68.00000 -1.99	68.00	65.00	68.00	13,936
15 Apr 14	69.99000 -0.51	69.99	67.00	69.99	5,210
14 Apr 14	70.50000 +0.00	70.50	67.04	70.50	17,307
11 Apr 14	70.50000 -2.00	70.50	68.00	70.50	8,501
10 Apr 14	72.50000 +2.25	72.70	70.00	72.50	12,713
09 Apr 14	70.25000 -2.25	70.25	70.00	70.25	4,946
08 Apr 14	72.50000 -2.50	73.75	70.00	73.75	22,398
07 Apr 14	75.00000 +7.00	75.00	68.80	68.80	44,822
04 Apr 14	68.00000 +1.00	68.70	66.00	67.00	36,385
03 Apr 14	67.00000 -1.50	67.40	66.00	67.40	25,838
02 Apr 14	68.50000 +0.50	69.40	67.00	68.00	29,714
01 Apr 14	68.00000 +1.00	68.75	66.00	67.00	62,696
31 Mar 14	67.00000 +1.00	68.17	64.80	67.50	29,698
28 Mar 14	66.00000 -1.50	66.00	65.00	66.00	6,700
27 Mar 14	67.50000 +1.25	68.00	66.30	67.50	6,564
26 Mar 14	66.25000 +1.25	66.25	62.50	66.25	31,223
25 Mar 14	65.00000 -1.75	65.00	65.00	65.00	252
24 Mar 14	66.75000 -0.75	66.75	65.00	66.75	5,809
21 Mar 14	67.50000 +0.00	68.80	64.47	68.00	37,667
20 Mar 14	67.50000 -0.50	67.50	66.00	67.50	11,666
19 Mar 14	68.00000 +0.20	68.00	68.00	68.00	0
18 Mar 14	67.80000 -0.20	67.80	66.00	67.80	1,982
17 Mar 14	68.00000 +0.00	69.00	66.00	68.00	16,323
14 Mar 14	68.00000 -3.00	70.00	66.00	70.00	35,133
13 Mar 14	71.00000 -1.00	71.90	69.15	71.90	12,782
12 Mar 14	72.00000 -0.60	72.00	70.11	72.00	10,627
11 Mar 14	72.60000 -0.29	72.60	72.00	72.60	11,312
10 Mar 14	72.89000 -0.10	72.89	72.70	72.89	8,188
07 Mar 14	72.99000 -1.51	72.99	71.00	72.99	907
06 Mar 14	74.50000 +1.50	74.50	74.50	74.50	0
05 Mar 14	73.00000 -0.10	73.00	71.00	73.00	5,732
04 Mar 14	73.10000 -0.40	73.10	71.50	73.10	7,077
03 Mar 14	73.50000 -1.49	73.50	70.00	73.50	10,207
28 Feb 14	74.99000 -0.11	74.99	73.00	74.99	14,932
27 Feb 14	75.10000 -1.40	75.10	73.10	75.10	11,780
26 Feb 14	76.50000 +0.00	76.70	73.00	76.50	44,568
25 Feb 14	76.50000 +0.00	76.50	76.50	76.50	0
24 Feb 14	76.50000 +0.00	76.80	73.00	76.50	10,239
21 Feb 14	76.50000 +1.10	77.00	73.00	76.50	24,212
20 Feb 14	75.40000 -0.20	75.40	73.00	75.40	19,218
19 Feb 14	75.60000 +1.10	75.60	73.00	75.00	14,796
18 Feb 14	74.50000 +2.90	74.50	70.00	73.50	14,608
17 Feb 14	71.60000 +3.60	71.60	66.30	68.00	32,874
14 Feb 14	68.00000 -1.30	69.20	64.32	69.20	22,224
13 Feb 14	69.30000 +1.20	69.30	68.00	69.30	4,074
12 Feb 14	68.10000 -1.40	68.10	67.50	68.10	4,721
11 Feb 14	69.50000 +1.40	69.80	68.00	69.50	31,413
10 Feb 14	68.10000 -1.40	68.10	68.00	68.10	13,057
07 Feb 14	69.50000 +0.00	69.50	69.50	69.50	0
06 Feb 14	69.50000 -1.50	70.80	68.05	70.80	31,547
05 Feb 14	71.00000 +1.70	71.00	68.51	71.00	117,829
04 Feb 14	69.30000 -2.20	69.30	69.20	69.30	18,265
03 Feb 14	71.50000 +1.00	73.00	68.00	72.50	15,218
31 Jan 14	70.50000 -1.00	71.00	68.00	71.00	12,928
30 Jan 14	71.50000 -2.50	73.78	70.00	73.78	23,097
29 Jan 14	74.00000 -2.50	74.40	73.10	74.40	21,309
28 Jan 14	76.50000 +6.50	78.25	70.00	70.00	56,869
27 Jan 14	70.00000 +2.50	70.00	67.25	67.50	46,430
24 Jan 14	67.50000 +0.00	68.00	65.10	67.50	21,895
23 Jan 14	67.50000 -3.20	70.40	65.20	70.40	36,162
22 Jan 14	70.70000 -1.80	70.70	70.60	70.70	5,350
21 Jan 14	72.50000 -0.50	72.50	70.10	72.50	14,021
20 Jan 14	73.00000 +0.35	73.00	72.00	73.00	13,652
17 Jan 14	72.64999 +0.15	72.65	70.40	72.50	7,176
16 Jan 14	72.50000 +0.00	73.50	69.74	72.50	25,155
15 Jan 14	72.50000 -1.00	75.50	70.00	75.50	19,060
14 Jan 14	73.50000 -5.50	73.50	70.00	73.50	31,049
13 Jan 14	79.00000 +0.00	79.00	75.00	79.00	5,924
10 Jan 14	79.00000 -2.00	79.00	71.10	79.00	27,113
09 Jan 14	81.00000 +2.00	85.00	77.00	81.00	22,709
08 Jan 14	79.00000 -0.60	79.00	77.00	79.00	20,518
07 Jan 14	79.60000 -1.40	79.60	77.00	79.60	19,852
06 Jan 14	81.00000 -6.00	95.00	78.00	95.00	79,176
03 Jan 14	87.00000 +7.10	88.00	81.00	81.00	8,823
02 Jan 14	79.90000 +2.40	79.90	72.00	77.50	76,599
31 Dec 13	77.50000 -2.50	80.00	70.00	80.00	15,758
30 Dec 13	80.00000 -1.00	83.40	75.76	81.00	10,952
27 Dec 13	81.00000 +1.00	83.40	77.00	81.00	15,496
24 Dec 13	80.00000 +1.50	80.00	77.00	78.50	19,398
23 Dec 13	78.50000 -1.50	79.90	75.60	79.90	47,884
20 Dec 13	80.00000 +0.00	81.00	75.00	80.00	5,996
19 Dec 13	80.00000 -2.00	81.40	75.60	81.40	15,054
18 Dec 13	82.00000 -3.00	82.00	80.00	82.00	10,419
17 Dec 13	85.00000 +0.50	86.40	80.00	85.00	18,905
16 Dec 13	84.50000 +5.50	84.50	78.02	79.00	14,157
13 Dec 13	79.00000 +0.00	80.80	76.00	79.00	44,306
12 Dec 13	79.00000 +0.50	80.00	77.70	78.50	15,745
11 Dec 13	78.50000 -9.00	82.00	76.00	82.00	60,517
10 Dec 13	87.50000 +4.00	88.90	80.00	83.50	30,655
09 Dec 13	83.50000 +9.50	84.00	75.20	83.50	23,393
06 Dec 13	74.00000 -2.00	74.40	73.00	74.40	32,874
05 Dec 13	76.00000 -0.50	76.00	73.00	76.00	27,295
04 Dec 13	76.50000 +0.00	77.00	73.25	76.50	7,906
03 Dec 13	76.50000 +0.00	78.00	74.00	76.50	17,729
02 Dec 13	76.50000 +1.50	78.25	73.70	75.00	23,400
29 Nov 13	75.00000 +0.00	76.00	73.00	75.00	43,792
28 Nov 13	75.00000 -2.50	78.00	71.00	77.50	86,092
27 Nov 13	77.50000 +1.00	85.00	70.00	80.00	86,564
26 Nov 13	76.50000 -6.00	83.20	72.90	83.20	44,378
25 Nov 13	82.50000 -5.00	85.95	80.00	85.95	109,878
22 Nov 13	87.50000 -1.00	90.00	82.50	88.50	56,598
21 Nov 13	88.50000 +0.00	91.00	86.00	88.50	25,864
20 Nov 13	88.50000 -3.00	97.40	84.80	95.00	98,605
19 Nov 13	91.50000 -2.50	94.50	88.20	94.00	67,165
18 Nov 13	94.00000 +1.50	94.00	89.20	94.00	71,247
15 Nov 13	92.50000 -3.00	104.70	88.00	102.50	207,017
14 Nov 13	95.50000 -2.00	97.25	93.00	97.25	20,071
13 Nov 13	97.50000 +0.00	98.62	95.50	97.50	12,110
12 Nov 13	97.50000 -1.00	99.00	95.00	98.50	23,993
11 Nov 13	98.50000 +5.00	112.50	94.90	94.90	91,440
08 Nov 13	93.50000 +1.00	95.00	90.00	92.50	72,095
07 Nov 13	92.50000 -5.00	96.00	90.50	96.00	50,596
06 Nov 13	97.50000 +0.30	104.90	92.00	102.50	128,044
05 Nov 13	97.20000 -0.30	97.20	92.10	97.20	125,359
04 Nov 13	97.50000 -2.76	99.70	95.00	99.70	36,605
01 Nov 13	100.25999 -1.74	100.26	98.00	100.26	56,103
31 Oct 13	102.00000 -0.50	102.00	98.00	102.00	34,683
30 Oct 13	102.50000 +1.00	103.00	90.00	101.50	142,621
29 Oct 13	101.50000 -1.00	103.50	96.00	102.50	81,223
28 Oct 13	102.50000 -4.00	105.00	96.70	105.00	157,144
25 Oct 13	106.50001 -1.00	106.70	104.30	106.70	50,177
24 Oct 13	107.50001 +0.00	107.55	105.60	107.55	57,967
23 Oct 13	107.50001 +0.00	108.80	106.38	107.50	53,108
22 Oct 13	107.50001 -9.00	127.40	104.00	122.50	370,222
21 Oct 13	116.49999 +3.00	118.50	112.10	113.50	122,009
18 Oct 13	113.50000 +1.00	113.80	111.50	112.50	51,843
17 Oct 13	112.50000 +0.00	114.00	110.00	112.50	151,402
16 Oct 13	112.50000 -5.00	117.30	110.00	117.30	59,827
15 Oct 13	117.49999 +5.00	131.30	111.00	115.00	319,426
14 Oct 13	112.50000 -2.45	117.40	103.00	115.00	223,109
11 Oct 13	114.95000 +7.45	114.95	105.56	107.50	94,107
10 Oct 13	107.50001 -2.50	114.00	105.50	110.00	42,545
09 Oct 13	110.00000 +5.00	114.00	105.00	107.50	114,464
08 Oct 13	104.99999 +5.00	114.00	105.00	110.00	173,796
07 Oct 13	100.00000 -7.00	114.00	100.00	110.00	230,854
04 Oct 13	107.00001 +0.50	114.00	105.00	107.50	161,631
03 Oct 13	106.50001 -13.50	120.00	100.00	110.00	419,565
02 Oct 13	120.00001 -7.50	129.50	118.50	127.50	57,331
01 Oct 13	127.50000 -10.00	143.00	122.50	137.50	155,004
30 Sep 13	137.50000 +20.00	173.00	120.00	120.00	303,968
27 Sep 13	117.49999 -5.00	122.00	115.10	122.00	51,852
26 Sep 13	122.50000 +0.00	125.00	111.00	122.50	73,166
25 Sep 13	122.50000 +0.00	123.65	120.00	122.50	53,437
24 Sep 13	122.50000 +2.50	130.00	117.60	120.00	119,973
23 Sep 13	120.00001 +7.50	134.30	110.00	112.50	203,490
20 Sep 13	112.50000 -2.50	114.20	101.00	114.20	94,239
19 Sep 13	115.00000 +0.00	124.00	107.50	115.00	68,614
18 Sep 13	115.00000 -2.50	117.00	109.00	117.00	41,453
17 Sep 13	117.49999 +2.50	118.00	115.00	115.00	63,572
16 Sep 13	115.00000 +7.50	140.00	110.90	110.90	174,040
13 Sep 13	107.50001 -2.50	115.00	105.00	110.00	44,652
12 Sep 13	110.00000 -5.00	122.50	102.00	122.50	70,278
11 Sep 13	115.00000 -1.60	117.00	101.00	117.00	86,802
10 Sep 13	116.60000 -3.40	116.60	110.50	116.60	56,664
09 Sep 13	120.00001 +2.50	120.00	112.50	117.50	40,161
06 Sep 13	117.49999 -0.10	121.10	105.00	117.50	98,014
05 Sep 13	117.60000 -2.40	122.00	117.60	120.00	63,199
04 Sep 13	120.00001 -5.00	139.00	115.00	125.00	128,498
03 Sep 13	125.00000 +7.50	130.00	103.00	117.50	131,551
02 Sep 13	117.49999 +7.50	119.90	105.00	110.00	70,941
30 Aug 13	110.00000 +2.50	140.00	105.00	117.50	266,990
29 Aug 13	107.50001 +2.50	114.00	92.50	105.00	112,128
28 Aug 13	104.99999 -10.00	125.00	98.57	115.00	209,450
27 Aug 13	115.00000 +10.00	140.00	106.10	115.00	377,855
23 Aug 13	104.99999 +5.00	117.60	99.50	100.00	223,550
22 Aug 13	100.00000 +7.50	105.00	90.00	92.50	107,888
21 Aug 13	92.50000 -2.50	96.00	89.52	95.00	55,204
20 Aug 13	95.00000 +4.00	102.00	85.00	91.00	43,916
19 Aug 13	91.00000 -2.50	93.50	85.07	93.50	63,773
16 Aug 13	93.50000 -4.00	97.00	86.00	97.00	65,829
15 Aug 13	97.50000 -5.00	109.00	90.67	102.50	95,030
14 Aug 13	102.50000 +15.00	113.00	87.00	90.00	129,262
13 Aug 13	87.50000 -15.00	99.90	80.00	99.90	90,943
12 Aug 13	102.50000 +7.50	114.25	92.50	97.50	193,814
09 Aug 13	95.00000 +15.00	122.00	82.00	85.00	423,518
08 Aug 13	80.00000 +0.00	80.00	80.00	80.00	68,653
07 Aug 13	80.00000 +17.50	88.00	61.11	62.50	318,529
06 Aug 13	62.50000 -2.50	66.50	60.50	65.00	8,158
05 Aug 13	65.00000 -5.00	73.00	60.50	70.00	40,293
02 Aug 13	70.00000 +0.00	71.00	64.93	70.00	25,072
01 Aug 13	70.00000 +0.00	73.00	65.00	70.00	18,559
31 Jul 13	70.00000 +0.00	74.90	67.10	72.50	83,430
30 Jul 13	70.00000 +7.40	75.00	65.00	65.00	57,718
29 Jul 13	62.60000 -2.40	67.00	62.60	65.00	4,310
26 Jul 13	65.00000 -2.50	77.00	56.00	67.50	91,893
25 Jul 13	67.50000 -2.50	73.90	66.00	67.50	28,378
24 Jul 13	70.00000 +0.00	74.00	65.50	70.00	26,867
23 Jul 13	70.00000 -5.00	79.00	66.10	75.00	79,004
22 Jul 13	75.00000 +20.00	79.00	58.50	58.50	128,178
19 Jul 13	55.00000 +2.50	65.00	49.00	52.50	41,386
18 Jul 13	52.50000 +0.00	54.00	49.00	52.50	11,012
17 Jul 13	52.50000 +0.50	55.00	45.00	55.00	55,724
16 Jul 13	52.00000 -1.50	52.00	50.00	52.00	15,159
15 Jul 13	53.50000 +1.50	53.50	50.10	53.50	7,048
12 Jul 13	52.00000 +0.30	52.00	49.10	52.00	23,118
11 Jul 13	51.70000 +0.00	51.70	45.25	51.70	8,456
10 Jul 13	51.70000 -0.79	51.70	50.10	51.70	1,967
09 Jul 13	52.49000 -2.51	52.49	50.00	52.49	22,419
08 Jul 13	55.00000 +2.00	55.20	50.00	55.00	11,556
05 Jul 13	53.00000 -1.32	53.00	50.00	53.00	26,388
04 Jul 13	54.32000 -0.08	54.32	52.00	54.32	4,642
03 Jul 13	54.40000 +2.90	54.40	50.20	52.50	47,810
02 Jul 13	51.50000 -8.50	58.70	51.00	58.70	36,300
01 Jul 13	60.00000 +0.00	60.00	55.10	60.00	12,031
28 Jun 13	60.00000 +2.50	60.50	55.50	57.50	12,400
27 Jun 13	57.50000 +0.00	59.00	55.50	57.50	6,895
26 Jun 13	57.50000 -2.50	61.00	55.20	60.00	27,827
25 Jun 13	60.00000 -10.00	73.00	53.00	70.00	49,104
24 Jun 13	70.00000 +5.00	72.50	65.00	65.00	11,406
21 Jun 13	65.00000 +5.00	65.00	61.00	61.00	6,193
20 Jun 13	60.00000 -4.00	63.50	60.00	63.50	17,559
19 Jun 13	64.00000 +4.00	67.00	60.20	67.00	59,514
18 Jun 13	60.00000 -10.00	60.00	60.00	60.00	7,637
17 Jun 13	70.00000 +0.00	70.50	60.50	70.00	4,340
14 Jun 13	70.00000 +0.00	70.90	61.00	70.00	6,152
13 Jun 13	70.00000 +0.00	75.00	63.00	70.00	15,538
12 Jun 13	70.00000 +2.50	72.00	67.00	67.50	7,376
11 Jun 13	67.50000 -2.50	69.80	60.90	69.80	12,087
10 Jun 13	70.00000 +0.00	76.00	61.20	70.00	20,129
07 Jun 13	70.00000 -7.50	78.00	65.50	77.50	20,160
06 Jun 13	77.50000 +2.50	85.00	75.00	75.00	71,877
05 Jun 13	75.00000 +12.50	91.00	67.20	67.50	325,843
04 Jun 13	62.50000 -10.00	74.00	60.45	72.50	64,272
03 Jun 13	72.50000 +26.20	83.40	46.40	50.00	177,836
31 May 13	46.30000 -3.50	46.30	46.30	46.30	2,754
30 May 13	49.80000 -0.20	49.80	46.10	49.80	18,914
29 May 13	50.00000 -2.50	55.00	46.10	52.50	7,863
28 May 13	52.50000 -5.00	58.50	45.00	57.50	44,709
24 May 13	57.50000 -7.50	83.00	52.50	65.00	81,455
23 May 13	65.00000 +18.50	84.00	45.00	45.00	443,184
22 May 13	46.50000 +1.50	46.80	46.50	46.50	112
21 May 13	45.00000 -5.00	48.00	40.00	48.00	18,918
20 May 13	50.00000 -2.50	50.00	45.30	50.00	17,779
17 May 13	52.50000 +7.50	53.25	46.00	47.50	22,151
16 May 13	45.00000 +3.00	48.00	40.30	47.50	11,017
15 May 13	42.00000 +2.00	42.00	40.00	42.00	17,452
14 May 13	40.00000 -0.30	40.30	36.00	40.30	9,001
13 May 13	40.30000 +4.30	40.30	40.30	40.30	5,863
10 May 13	36.00000 -4.90	36.00	36.00	36.00	2,715
09 May 13	40.90000 +0.60	41.33	40.00	41.33	12,217
08 May 13	40.30000 -0.20	40.50	35.10	40.00	3,237
07 May 13	40.50000 -0.50	40.50	40.00	40.50	716
03 May 13	41.00000 +0.00	41.00	40.10	41.00	5,683
02 May 13	41.00000 -4.10	45.10	37.83	45.10	20,404
01 May 13	45.10000 +3.80	51.00	41.40	47.50	9,553
30 Apr 13	41.30000 -0.10	41.30	41.30	41.30	80
29 Apr 13	41.40000 +1.15	41.50	41.40	41.50	5,200
26 Apr 13	40.25000 +0.25	41.50	40.25	41.50	4,126
25 Apr 13	40.00000 -2.30	41.90	40.00	41.90	5,000
23 Apr 13	42.30000 -0.70	42.40	40.00	42.40	4,150
22 Apr 13	43.00000 -2.00	43.30	30.00	43.30	16,762
18 Apr 13	45.00000 -5.00	50.00	45.00	50.00	2,180
17 Apr 13	50.00000 +0.00	50.00	40.00	50.00	2,887
16 Apr 13	50.00000 -0.25	50.00	50.00	50.00	500
15 Apr 13	50.25000 +5.25	50.25	50.25	50.25	1,279
12 Apr 13	45.00000 -5.00	45.00	45.00	45.00	4,471
11 Apr 13	50.00000 +0.50	50.30	50.00	50.30	2,579
09 Apr 13	49.50000 +4.50	49.50	49.50	49.50	500
04 Apr 13	45.00000 -6.50	51.30	45.00	51.30	15,255
03 Apr 13	51.50000 -6.20	59.00	45.00	59.00	15,224
02 Apr 13	57.70000 +2.70	60.00	57.70	60.00	729
28 Mar 13	55.00000 +2.00	58.79	55.00	58.79	11,679
27 Mar 13	53.00000 -2.00	59.00	53.00	59.00	10,222
26 Mar 13	55.00000 +0.00	55.00	55.00	55.00	1,313
25 Mar 13	55.00000 -3.00	59.00	55.00	59.00	2,428
22 Mar 13	58.00000 +2.20	58.00	55.80	58.00	5,262
21 Mar 13	55.80000 +0.20	56.00	50.00	56.00	21,524
20 Mar 13	55.60000 +0.40	59.00	55.60	59.00	9,742
19 Mar 13	55.20000 -1.50	57.00	55.00	57.00	29,937
18 Mar 13	56.70000 -0.30	57.00	55.00	57.00	15,155
15 Mar 13	57.00000 +2.00	57.00	55.50	57.00	6,272
14 Mar 13	55.00000 -5.00	57.50	55.00	57.50	19,381
13 Mar 13	60.00000 +2.00	60.00	55.00	60.00	23,348
12 Mar 13	58.00000 -1.50	59.00	55.00	59.00	6,849
11 Mar 13	59.50000 -0.40	59.50	59.50	59.50	303
07 Mar 13	59.90000 -6.10	65.00	55.60	65.00	3,500
05 Mar 13	66.00000 -1.00	66.00	60.00	66.00	4,385
04 Mar 13	67.00000 +2.00	67.00	67.00	67.00	1,000
01 Mar 13	65.00000 -3.20	65.00	65.00	65.00	1,650
28 Feb 13	68.20000 +3.20	68.20	68.20	68.20	274
27 Feb 13	65.00000 +3.00	65.00	65.00	65.00	290
26 Feb 13	62.00000 -3.50	68.20	62.00	68.20	9,370
25 Feb 13	65.50000 -4.50	65.60	65.50	65.60	5,500
22 Feb 13	70.00000 -5.00	70.00	65.00	70.00	6,270
21 Feb 13	75.00000 +3.00	75.00	75.00	75.00	1,000
20 Feb 13	72.00000 -4.50	76.50	71.00	76.50	8,776
19 Feb 13	76.50000 +1.50	76.50	76.50	76.50	3,029
18 Feb 13	75.00000 +5.00	75.00	75.00	75.00	71
15 Feb 13	70.00000 -6.00	70.00	70.00	70.00	3,000
14 Feb 13	76.00000 +0.00	76.00	76.00	76.00	70
13 Feb 13	76.00000 +1.00	76.00	76.00	76.00	1,000
12 Feb 13	75.00000 -2.00	75.00	75.00	75.00	1,750
11 Feb 13	77.00000 -3.00	78.50	76.00	78.50	1,873
08 Feb 13	80.00000 +1.50	80.00	75.00	80.00	12,500
07 Feb 13	78.50000 -2.50	78.50	76.50	78.50	6,165
06 Feb 13	81.00000 +0.10	81.00	81.00	81.00	150
05 Feb 13	80.90000 -0.60	81.00	80.00	81.00	5,249
04 Feb 13	81.50000 -2.50	81.50	81.50	81.50	5,041
31 Jan 13	84.00000 +5.10	88.00	75.00	87.50	22,576
30 Jan 13	78.89999 -3.10	78.90	75.00	78.90	2,150
29 Jan 13	82.00000 +7.00	82.00	75.00	82.00	6,583
28 Jan 13	75.00000 -3.90	83.00	75.00	83.00	5,628
25 Jan 13	78.89999 +5.20	79.95	68.00	72.50	21,525
24 Jan 13	73.70000 +5.70	73.70	65.00	72.50	4,500
23 Jan 13	68.00000 -5.20	68.00	68.00	68.00	1,050
22 Jan 13	73.20000 +8.20	73.55	73.20	73.20	1,064
21 Jan 13	65.00000 -6.60	74.80	62.40	74.80	38,734
18 Jan 13	71.60000 +1.60	75.00	62.00	75.00	8,584
16 Jan 13	70.00000 +0.00	70.00	70.00	70.00	1,000
15 Jan 13	70.00000 +3.90	70.00	70.00	70.00	12,500
14 Jan 13	66.10000 -7.30	73.40	66.10	73.40	20,892
11 Jan 13	73.40000 +3.40	73.40	73.40	73.40	521
10 Jan 13	70.00000 -4.90	79.00	70.00	70.00	7,931
09 Jan 13	74.90000 -0.50	74.90	74.90	74.90	250
04 Jan 13	75.40000 -0.10	75.40	75.40	75.40	304
03 Jan 13	75.50000 +5.60	75.50	73.00	73.00	2,886
28 Dec 12	69.90000 +2.10	70.00	67.80	70.00	1,640
27 Dec 12	67.80000 -2.10	67.80	63.20	67.80	800
24 Dec 12	69.90000 -0.10	70.00	62.00	70.00	15,808
21 Dec 12	70.00000 -5.90	71.00	60.00	71.00	9,598
20 Dec 12	75.90000 -4.10	79.00	71.00	77.50	3,428
19 Dec 12	80.00000 +0.00	84.00	80.00	84.00	1,649
18 Dec 12	80.00000 -5.00	85.00	80.00	85.00	1,366
17 Dec 12	85.00000 -1.00	86.00	85.00	86.00	1,950
14 Dec 12	86.00000 -2.00	86.00	80.00	86.00	11,500
13 Dec 12	88.00000 +2.00	88.00	87.00	87.50	4,660
07 Dec 12	86.00000 +0.90	86.00	86.00	86.00	500
06 Dec 12	85.10000 +0.09	86.00	85.00	86.00	2,184
05 Dec 12	85.00999 -2.99	85.01	75.00	85.01	20,553
04 Dec 12	88.00000 +2.90	88.00	85.00	88.00	2,042
03 Dec 12	85.10000 +0.00	85.10	85.10	85.10	572
30 Nov 12	85.10000 +0.00	89.00	85.10	89.00	983
28 Nov 12	85.10000 -4.40	89.00	85.10	89.00	1,400
27 Nov 12	89.50000 +4.50	89.50	89.50	89.50	548
26 Nov 12	85.00000 -4.00	90.00	85.00	90.00	1,009
23 Nov 12	89.00000 -1.00	89.00	85.00	89.00	1,563
22 Nov 12	90.00000 +4.00	90.00	90.00	90.00	808
21 Nov 12	86.00000 +1.00	86.00	86.00	86.00	1,243
20 Nov 12	85.00000 -8.90	86.00	84.60	86.00	5,594
15 Nov 12	93.90000 -0.10	93.90	85.60	93.90	7,083
12 Nov 12	94.00000 +0.00	94.00	94.00	94.00	50
09 Nov 12	94.00000 -2.00	94.00	94.00	94.00	1,145
08 Nov 12	96.00000 +0.00	96.00	85.10	96.00	525
07 Nov 12	96.00000 -1.90	96.90	85.10	96.90	3,116
06 Nov 12	97.89999 +7.80	100.00	97.90	97.90	2,006
05 Nov 12	90.10000 -11.40	120.00	90.00	97.50	7,411
02 Nov 12	101.50000 +11.50	102.00	90.10	97.50	4,622
01 Nov 12	90.00000 +7.00	103.89	90.00	100.00	7,209
31 Oct 12	83.00000 +3.00	83.00	80.00	83.00	3,703
29 Oct 12	80.00000 -10.00	80.00	80.00	80.00	511
26 Oct 12	90.00000 -3.30	93.30	90.00	93.30	2,297
25 Oct 12	93.30000 -0.10	93.30	88.00	93.30	2,197
24 Oct 12	93.40000 -0.10	93.40	93.40	93.40	1,000
22 Oct 12	93.50000 -1.00	94.00	93.50	94.00	8,999
19 Oct 12	94.50000 +0.00	94.50	94.50	94.50	550
18 Oct 12	94.50000 +4.50	96.00	90.00	96.00	13,011
17 Oct 12	90.00000 -10.00	90.00	90.00	90.00	4,100
11 Oct 12	100.00000 -10.00	100.00	100.00	100.00	20
10 Oct 12	110.00000 +20.00	110.00	103.00	110.00	4,076
08 Oct 12	90.00000 -15.00	103.00	90.00	103.00	13,424
05 Oct 12	104.99999 +5.00	105.00	105.00	105.00	740
04 Oct 12	100.00000 +0.00	107.00	100.00	107.00	788
03 Oct 12	100.00000 -11.20	120.00	100.00	112.50	3,000
02 Oct 12	111.20000 +7.10	111.20	100.00	111.20	4,057
01 Oct 12	104.10000 +4.10	104.10	104.00	104.10	1,040
28 Sep 12	100.00000 -13.00	112.00	100.00	112.00	16,151
27 Sep 12	113.00000 +0.00	113.00	101.00	112.50	3,559
26 Sep 12	113.00000 +0.00	113.00	102.00	112.50	1,528
25 Sep 12	113.00000 +11.00	113.00	113.00	113.00	1,280
24 Sep 12	102.00000 -15.00	115.00	102.00	112.50	10,089
21 Sep 12	116.99999 +3.00	117.00	115.00	115.00	1,090
20 Sep 12	114.00000 +0.60	114.00	102.00	112.50	5,430
19 Sep 12	113.39999 -0.60	113.40	102.00	112.50	1,797
18 Sep 12	114.00000 +8.30	114.00	114.00	114.00	500
17 Sep 12	105.70000 -0.50	115.00	100.00	112.50	19,027
14 Sep 12	106.20000 +6.20	106.20	100.00	106.20	3,797
13 Sep 12	100.00000 -7.00	107.00	100.00	107.00	44,927
12 Sep 12	107.00001 -0.60	107.60	102.10	107.60	2,218
11 Sep 12	107.60000 +7.68	108.75	107.50	108.75	7,298
10 Sep 12	99.92000 +1.12	110.00	99.92	110.00	3,079
05 Sep 12	98.80000 -1.20	103.00	98.80	103.00	2,085
04 Sep 12	100.00000 +0.00	103.00	100.00	103.00	6,677
03 Sep 12	100.00000 +0.00	105.00	100.00	105.00	15,750
31 Aug 12	100.00000 +0.00	100.00	100.00	100.00	25,000
30 Aug 12	100.00000 +0.00	100.00	100.00	100.00	23,586
29 Aug 12	100.00000 +0.00	103.00	100.00	103.00	1,273
28 Aug 12	100.00000 +0.00	103.00	100.00	103.00	5,841
24 Aug 12	100.00000 -4.50	103.00	100.00	103.00	6,950
23 Aug 12	104.49999 +4.40	104.50	100.10	104.50	2,121
22 Aug 12	100.10001 +0.10	100.10	100.10	100.10	83
21 Aug 12	100.00000 -4.50	101.00	100.00	101.00	15,462
20 Aug 12	104.49999 +4.50	104.50	104.50	104.50	662
17 Aug 12	100.00000 -5.00	105.00	100.00	105.00	11,000
16 Aug 12	104.99999 +3.72	105.00	101.00	105.00	8,205
14 Aug 12	101.28000 -5.22	101.30	101.28	101.30	6,864
13 Aug 12	106.50001 +0.50	106.50	106.50	106.50	584
09 Aug 12	105.99999 +1.00	106.00	106.00	106.00	505
07 Aug 12	104.99999 +4.90	105.00	100.10	105.00	20,000
06 Aug 12	100.10001 -2.90	100.10	100.10	100.10	193
03 Aug 12	103.00000 +0.00	103.00	103.00	103.00	250
02 Aug 12	103.00000 +0.00	103.00	103.00	103.00	40
31 Jul 12	103.00000 +3.00	103.00	100.00	103.00	2,719
30 Jul 12	100.00000 -4.00	100.00	100.00	100.00	5,000
27 Jul 12	103.99999 +0.10	104.00	100.10	104.00	3,975
26 Jul 12	103.90000 -10.10	103.90	100.00	103.90	6,768
25 Jul 12	114.00000 +13.80	114.00	107.00	112.50	500
24 Jul 12	100.20000 +0.00	100.20	100.20	100.20	8,781
23 Jul 12	100.20000 -5.80	106.00	100.20	106.00	9,020
20 Jul 12	105.99999 -18.00	106.00	105.80	106.00	4,038
19 Jul 12	124.00000 +0.00	124.00	106.00	115.00	4,648
18 Jul 12	124.00000 +24.00	129.00	112.40	117.50	10,332
17 Jul 12	100.00000 +0.00	100.00	95.80	100.00	3,262
16 Jul 12	100.00000 -0.75	114.00	100.00	107.50	15,027
13 Jul 12	100.75001 -13.25	100.80	100.75	100.80	549
12 Jul 12	114.00000 +0.00	114.00	100.80	107.50	16,217
11 Jul 12	114.00000 +0.00	114.00	105.90	107.50	26,799
10 Jul 12	114.00000 +0.00	114.00	106.30	107.50	30,213
09 Jul 12	114.00000 +0.00	114.00	107.00	107.50	47,304
06 Jul 12	114.00000 +9.00	114.00	105.00	107.50	3,200
05 Jul 12	104.99999 -9.90	107.00	104.50	107.00	3,184
04 Jul 12	114.90000 -10.00	124.00	105.00	117.50	27,429
03 Jul 12	124.89999 +0.90	124.90	105.00	117.50	55,853
02 Jul 12	124.00000 -0.90	127.00	110.00	117.50	41,237
29 Jun 12	124.89999 +5.90	124.90	110.00	115.00	47,202
28 Jun 12	119.00001 -56.00	126.10	90.10	126.10	39,703
25 Jun 12	175.00000 -5.00	179.80	175.00	179.80	1,421
22 Jun 12	180.00000 -2.25	180.00	180.00	180.00	100
20 Jun 12	182.25000 +7.25	182.30	182.25	182.30	100
18 Jun 12	175.00000 -18.75	175.00	175.00	175.00	31
15 Jun 12	193.75000 +18.75	193.80	193.75	193.75	200
13 Jun 12	175.00000 +0.00	175.00	175.00	175.00	680
12 Jun 12	175.00000 -12.25	175.00	175.00	175.00	500
11 Jun 12	187.25000 +17.25	187.30	187.25	187.30	1,000
08 Jun 12	170.00000 -21.50	178.00	170.00	178.00	1,100
07 Jun 12	191.50000 +13.50	191.50	178.00	191.50	200
06 Jun 12	178.00000 +0.00	192.00	178.00	192.00	715
01 Jun 12	178.00000 -3.50	178.00	175.00	178.00	4,085
31 May 12	181.50000 -12.25	181.50	181.50	181.50	72
29 May 12	193.75000 +0.00	193.80	193.75	193.75	309
24 May 12	193.75000 +0.00	193.80	178.00	187.50	1,519
23 May 12	193.75000 +4.75	193.80	178.00	187.50	518
22 May 12	189.00000 +2.00	189.00	175.00	187.50	1,861
18 May 12	187.00000 -13.00	187.00	187.00	187.00	261
17 May 12	200.00000 +25.00	200.00	200.00	200.00	2,450
16 May 12	175.00000 -25.00	203.00	175.00	203.00	1,099
15 May 12	200.00000 -0.50	200.00	200.00	200.00	2,722
11 May 12	200.50002 -2.50	200.50	200.50	200.50	500
10 May 12	203.00000 +3.00	223.00	203.00	223.00	655
04 May 12	200.00000 -28.00	228.00	200.00	225.00	3,108
03 May 12	228.00000 +0.00	228.00	211.00	225.00	311
02 May 12	228.00000 -1.00	232.00	211.00	225.00	1,199
01 May 12	229.00000 +18.00	229.00	211.00	225.00	18,167
30 Apr 12	210.99998 +0.00	211.00	211.00	211.00	206
27 Apr 12	210.99998 +0.00	235.00	207.50	225.00	4,176
26 Apr 12	210.99998 +0.00	225.00	211.00	225.00	159
24 Apr 12	210.99998 +11.00	211.00	211.00	211.00	511
23 Apr 12	200.00000 -36.50	275.00	200.00	225.00	18,704
20 Apr 12	236.50000 -2.50	239.00	202.00	237.50	853
19 Apr 12	239.00002 +41.25	239.80	239.00	239.00	849
18 Apr 12	197.75000 +1.50	198.00	183.80	187.50	2,000
17 Apr 12	196.25000 -13.75	196.25	182.50	196.25	1,300
13 Apr 12	209.99998 +10.00	210.00	171.40	210.00	5,113
12 Apr 12	200.00000 +0.00	209.00	200.00	209.00	3,084
11 Apr 12	200.00000 -3.00	202.50	200.00	202.50	1,544
10 Apr 12	203.00000 -22.00	203.00	203.00	203.00	1,000
05 Apr 12	225.00000 -4.00	225.00	225.00	225.00	166
04 Apr 12	229.00000 -1.00	229.00	203.00	229.00	1,489
03 Apr 12	230.00000 +0.00	230.00	230.00	230.00	3,520
02 Apr 12	230.00000 +0.00	250.00	230.00	237.50	1,299
30 Mar 12	230.00000 +30.00	230.00	230.00	230.00	241
29 Mar 12	200.00000 -14.00	236.10	200.00	212.50	22,958
28 Mar 12	214.00002 +34.00	214.00	214.00	214.00	3,463
27 Mar 12	180.00000 -50.00	230.00	180.00	230.00	15,865
26 Mar 12	230.00000 +5.00	230.00	210.00	230.00	1,386
19 Mar 12	225.00000 -6.14	225.00	210.00	225.00	1,238
16 Mar 12	231.14000 +3.14	231.14	231.10	231.10	920
14 Mar 12	228.00000 +28.00	229.60	215.00	215.00	2,167
13 Mar 12	200.00000 +0.00	208.00	200.00	208.00	3,093
12 Mar 12	200.00000 +0.00	224.00	200.00	224.00	1,939
09 Mar 12	200.00000 -1.00	224.00	200.00	224.00	2,882
07 Mar 12	201.00000 -24.00	201.00	201.00	201.00	250
06 Mar 12	225.00000 +24.00	225.00	225.00	225.00	250
05 Mar 12	201.00000 -25.00	225.50	201.00	225.00	749
02 Mar 12	226.00000 -1.00	226.00	226.00	226.00	63
01 Mar 12	227.00000 +0.00	227.00	227.00	227.00	990
29 Feb 12	227.00000 +17.00	230.00	227.00	227.00	1,352
28 Feb 12	209.99998 -23.00	210.00	208.20	210.00	1,811
27 Feb 12	233.00000 +8.00	235.00	233.00	235.00	673
24 Feb 12	225.00000 -12.00	226.00	225.00	226.00	2,900
23 Feb 12	236.99998 -3.00	250.00	225.00	250.00	1,256
22 Feb 12	240.00002 +40.00	240.00	240.00	240.00	475
21 Feb 12	200.00000 -45.00	240.00	200.00	240.00	2,814
20 Feb 12	245.00000 +35.00	245.00	225.00	245.00	629
17 Feb 12	209.99998 -40.00	263.00	210.00	262.50	3,206
15 Feb 12	250.00000 +0.00	265.00	250.00	262.50	735
14 Feb 12	250.00000 -15.00	260.00	250.00	260.00	1,538
13 Feb 12	265.00000 +15.00	265.00	262.50	262.50	3,108
09 Feb 12	250.00000 +0.00	250.00	250.00	250.00	250
08 Feb 12	250.00000 -14.00	257.20	238.20	257.20	1,475
02 Feb 12	264.00000 +13.00	264.00	264.00	264.00	50
01 Feb 12	251.00000 -13.00	285.00	251.00	275.00	758
30 Jan 12	264.00000 -6.00	264.00	264.00	264.00	34
27 Jan 12	270.00000 +19.00	270.00	270.00	270.00	766
26 Jan 12	251.00000 -24.00	251.00	251.00	251.00	111
25 Jan 12	275.00000 -2.90	275.00	251.00	275.00	230
24 Jan 12	277.89999 +27.90	277.90	251.00	275.00	1,698
23 Jan 12	250.00000 +0.00	279.80	250.00	275.00	4,518
20 Jan 12	250.00000 -10.00	265.60	250.00	265.60	2,238
19 Jan 12	260.00000 +10.00	260.00	260.00	260.00	2,293
18 Jan 12	250.00000 -10.00	250.00	250.00	250.00	5,925
17 Jan 12	260.00000 +8.00	275.00	252.00	275.00	3,098
16 Jan 12	252.00000 +2.00	255.00	252.00	255.00	279
13 Jan 12	250.00000 -8.00	255.00	250.00	255.00	977
12 Jan 12	258.00000 +0.00	258.00	258.00	258.00	3,315
11 Jan 12	258.00000 +31.00	258.00	258.00	258.00	241
09 Jan 12	227.00000 -15.00	227.00	227.00	227.00	256
06 Jan 12	242.00000 -4.25	242.00	242.00	242.00	500
05 Jan 12	246.25002 +16.25	246.30	226.30	237.50	2,598
04 Jan 12	230.00000 -1.00	231.00	230.00	231.00	2,258
03 Jan 12	231.00000 +6.00	242.30	231.00	237.50	2,178
29 Dec 11	225.00000 -2.00	227.00	225.00	227.00	173
28 Dec 11	227.00000 -14.30	227.00	227.00	227.00	100
23 Dec 11	241.30000 +1.80	241.30	241.30	241.30	117
22 Dec 11	239.50000 +9.50	241.30	230.00	237.50	2,319
21 Dec 11	230.00000 -13.30	230.00	230.00	230.00	979
19 Dec 11	243.30000 +18.30	243.30	243.30	243.30	40
16 Dec 11	225.00000 -25.50	250.90	225.00	250.90	1,500
14 Dec 11	250.50002 +0.50	250.50	250.50	250.50	280
13 Dec 11	250.00000 -0.50	250.00	250.00	250.00	149
09 Dec 11	250.50002 -0.40	250.50	250.50	250.50	591
08 Dec 11	250.90001 -0.10	250.90	250.90	250.90	391
07 Dec 11	251.00000 +31.00	251.00	251.00	251.00	102
06 Dec 11	220.00000 -32.50	220.00	220.00	220.00	1,747
05 Dec 11	252.50002 +42.50	252.50	250.00	252.50	2,646
02 Dec 11	209.99998 -40.00	210.00	210.00	210.00	3,471
01 Dec 11	250.00000 -9.00	250.00	250.00	250.00	619
30 Nov 11	259.00000 -16.00	270.00	250.00	270.00	2,274
29 Nov 11	275.00000 +9.40	275.00	275.00	275.00	380
28 Nov 11	265.59998 -34.40	265.60	265.60	265.60	1,456
25 Nov 11	300.00000 -1.00	301.00	300.00	301.00	628
24 Nov 11	301.00000 +7.25	301.00	293.80	293.80	2,765
23 Nov 11	293.75000 +8.75	293.80	293.75	293.75	13
22 Nov 11	285.00000 +30.00	285.00	260.00	275.00	1,262
21 Nov 11	255.00000 -45.00	255.00	255.00	255.00	500
18 Nov 11	300.00000 +0.00	300.00	300.00	300.00	1,480
17 Nov 11	300.00000 -19.74	320.00	300.00	312.50	1,511
16 Nov 11	319.74002 +9.74	319.74	300.00	312.50	1,600
15 Nov 11	310.00000 +35.00	319.70	300.00	312.50	494
14 Nov 11	275.00000 -45.00	301.30	275.00	301.30	1,258
11 Nov 11	320.00000 +18.70	320.00	300.00	312.50	630
10 Nov 11	301.29999 +0.00	301.30	301.30	301.30	20
09 Nov 11	301.29999 -1.20	301.30	301.30	301.30	500
08 Nov 11	302.50000 -27.50	320.00	300.00	320.00	2,168
07 Nov 11	330.00000 +30.00	330.00	330.00	330.00	50
04 Nov 11	300.00000 -26.00	300.00	300.00	300.00	500
03 Nov 11	326.00000 +1.00	330.00	326.00	330.00	270
01 Nov 11	325.00000 +0.00	331.00	325.00	331.00	477
28 Oct 11	325.00000 -20.00	345.00	325.00	345.00	1,290
27 Oct 11	345.00000 +25.00	345.00	330.00	330.00	314
26 Oct 11	320.00000 -35.00	350.00	300.00	350.00	2,563
25 Oct 11	355.00000 -7.00	375.00	355.00	375.00	1,751
20 Oct 11	362.00000 -2.00	362.00	362.00	362.00	15
19 Oct 11	364.00000 +14.00	364.00	364.00	364.00	150
18 Oct 11	350.00000 +0.00	350.00	325.00	350.00	1,306
17 Oct 11	350.00000 -38.75	350.00	350.00	350.00	1,030
14 Oct 11	388.75000 +2.05	390.00	375.00	390.00	670
13 Oct 11	386.70001 +6.70	422.50	386.70	422.50	7,218
12 Oct 11	380.00000 -26.25	406.00	380.00	400.00	2,119
11 Oct 11	406.25000 +3.75	410.00	362.00	387.50	391
10 Oct 11	402.50000 +42.50	406.20	353.80	375.00	3,850
07 Oct 11	360.00000 +0.00	360.00	360.00	360.00	360
06 Oct 11	360.00000 -6.68	360.00	350.00	360.00	440
05 Oct 11	366.67999 +31.68	366.70	347.50	347.50	1,455
04 Oct 11	335.00000 -15.00	335.00	335.00	335.00	474
03 Oct 11	350.00000 -40.00	350.00	350.00	350.00	553
29 Sep 11	390.00000 +40.00	390.00	390.00	390.00	138
28 Sep 11	350.00000 -40.00	389.00	329.50	389.00	5,986
27 Sep 11	390.00000 -2.50	390.00	390.00	390.00	617
26 Sep 11	392.50000 +32.50	392.50	362.50	375.00	1,408
23 Sep 11	360.00000 -26.50	408.90	360.00	375.00	10,911
22 Sep 11	386.50000 +0.00	386.50	386.50	386.50	532
21 Sep 11	386.50000 +24.00	400.00	386.50	386.50	5,660
20 Sep 11	362.50000 -7.50	427.50	362.50	387.50	17,935
19 Sep 11	370.00000 +19.00	370.00	370.00	370.00	12
16 Sep 11	351.00000 +1.00	351.00	351.00	351.00	23
15 Sep 11	350.00000 -25.00	394.00	350.00	375.00	6,424
14 Sep 11	375.00000 +37.50	457.50	375.00	375.00	18,268
13 Sep 11	337.50000 -12.50	337.50	310.00	325.00	3,110
12 Sep 11	350.00000 +36.00	350.00	344.00	344.00	920
09 Sep 11	314.00000 -30.00	344.00	300.00	325.00	775
08 Sep 11	344.00000 -1.00	344.00	300.00	325.00	778
07 Sep 11	345.00000 -5.00	345.00	312.50	325.00	291
06 Sep 11	350.00000 +12.50	364.90	312.50	337.50	1,943
05 Sep 11	337.50000 +49.50	400.00	337.50	350.00	4,704
02 Sep 11	288.00000 -12.00	325.00	288.00	288.00	721
01 Sep 11	300.00000 +12.50	300.00	300.00	300.00	189
24 Aug 11	287.50000 +0.00	287.50	287.50	287.50	133
23 Aug 11	287.50000 -22.50	300.00	250.00	300.00	2,170
22 Aug 11	310.00000 +10.00	310.00	310.00	310.00	200
19 Aug 11	300.00000 +30.00	300.00	271.10	300.00	825
18 Aug 11	270.00000 +10.00	270.00	260.00	270.00	9,400
17 Aug 11	260.00000 +0.00	260.00	260.00	260.00	2,784
16 Aug 11	260.00000 +60.00	260.00	250.00	260.00	3,864
15 Aug 11	200.00000 -25.00	265.00	200.00	265.00	6,100
12 Aug 11	225.00000 -25.00	261.00	225.00	261.00	1,655
05 Aug 11	250.00000 -125.00	331.00	250.00	331.00	2,991
03 Aug 11	375.00000 +25.00	375.00	375.00	375.00	670
21 Jul 11	350.00000 +0.00	350.00	350.00	350.00	1,350
20 Jul 11	350.00000 -26.00	375.00	350.00	375.00	2,100
19 Jul 11	376.00000 +1.00	376.00	376.00	376.00	75
18 Jul 11	375.00000 -25.00	375.00	375.00	375.00	2,500
14 Jul 11	400.00000 +22.50	400.00	377.50	387.50	9,150
13 Jul 11	377.50000 +2.50	377.50	377.50	377.50	200
12 Jul 11	375.00000 -2.50	375.00	375.00	375.00	509
08 Jul 11	377.50000 +0.00	377.50	377.50	377.50	77
07 Jul 11	377.50000 +0.00	377.50	377.50	377.50	262
06 Jul 11	377.50000 -22.50	377.50	377.50	377.50	657
05 Jul 11	400.00000 +0.00	400.00	400.00	400.00	170
04 Jul 11	400.00000 -0.10	400.10	400.00	400.10	1,050
01 Jul 11	400.10001 +0.00	400.10	400.10	400.10	230
30 Jun 11	400.10001 -0.10	400.20	375.00	400.20	468
29 Jun 11	400.19998 +0.20	400.20	375.00	400.20	2,169
28 Jun 11	400.00000 +0.00	400.00	400.00	400.00	2,198
27 Jun 11	400.00000 +22.00	400.00	400.00	400.00	500
22 Jun 11	378.00000 +3.00	378.00	378.00	378.00	1,000
20 Jun 11	375.00000 -1.50	376.00	350.00	376.00	1,604
16 Jun 11	376.50000 -3.50	376.50	376.50	376.50	22
14 Jun 11	380.00000 +30.00	380.00	380.00	380.00	261
13 Jun 11	350.00000 -26.00	381.50	350.00	375.00	1,175
10 Jun 11	376.00000 +6.00	376.00	369.00	375.00	1,150
07 Jun 11	370.00000 -7.00	376.00	370.00	375.00	175
06 Jun 11	377.00000 +4.50	377.00	377.00	377.00	13
01 Jun 11	372.50000 +27.50	372.50	350.00	372.50	1,056
31 May 11	345.00000 -50.00	350.00	345.00	350.00	1,500
27 May 11	395.00000 +45.00	395.00	395.00	395.00	1
26 May 11	350.00000 -50.00	350.00	350.00	350.00	4,000
25 May 11	400.00000 -25.00	400.00	400.00	400.00	1,250
24 May 11	425.00000 +0.00	425.00	425.00	425.00	53
23 May 11	425.00000 -25.00	425.00	425.00	425.00	520
18 May 11	450.00000 -10.00	450.00	450.00	450.00	662
17 May 11	460.00000 +5.00	475.00	450.00	475.00	703
16 May 11	455.00003 +5.00	500.00	405.00	487.50	2,092
13 May 11	450.00000 +0.00	450.00	450.00	450.00	385
12 May 11	450.00000 +0.00	475.00	450.00	475.00	507
11 May 11	450.00000 -25.00	475.00	450.00	475.00	1,008
09 May 11	475.00000 -12.50	475.00	475.00	475.00	50
06 May 11	487.50000 -7.50	490.00	487.50	490.00	233
05 May 11	494.99997 +15.00	495.00	478.80	495.00	483
04 May 11	480.00003 -20.00	480.00	480.00	480.00	22
03 May 11	500.00000 +20.00	500.00	462.50	487.50	2,559
28 Apr 11	480.00003 +5.00	495.00	480.00	487.50	6,975
27 Apr 11	475.00000 -10.00	475.00	475.00	475.00	1,500
26 Apr 11	485.00000 -15.00	500.00	485.00	487.50	88
21 Apr 11	500.00000 +0.00	500.00	500.00	500.00	209
20 Apr 11	500.00000 +0.00	500.00	500.00	500.00	39
19 Apr 11	500.00000 +4.30	500.00	500.00	500.00	1,309
18 Apr 11	495.69998 -0.05	495.70	495.70	495.70	71
15 Apr 11	495.75000 -24.25	495.75	495.70	495.70	104
13 Apr 11	520.00000 +22.50	520.00	480.00	500.00	1,749
12 Apr 11	497.50000 -10.50	500.00	491.50	500.00	11,627
11 Apr 11	508.00000 -19.50	508.00	475.00	508.00	922
08 Apr 11	527.50000 +27.50	527.50	527.50	527.50	36
07 Apr 11	500.00000 -50.00	500.00	500.00	500.00	200
06 Apr 11	550.00000 +55.00	550.00	533.00	533.00	1,009
04 Apr 11	494.99997 -20.00	514.00	495.00	512.50	1,150
01 Apr 11	515.00000 +15.00	516.50	499.00	512.50	951
31 Mar 11	500.00000 -25.00	550.00	500.00	550.00	255
30 Mar 11	525.00000 +0.00	525.00	525.00	525.00	42
29 Mar 11	525.00000 -35.00	525.00	525.00	525.00	2,000
28 Mar 11	560.00000 +10.00	560.00	560.00	560.00	240
25 Mar 11	550.00000 +25.00	562.50	525.00	562.50	702
23 Mar 11	525.00000 -54.25	569.50	525.00	569.50	974
22 Mar 11	579.25000 +28.25	598.00	530.00	575.00	4,328
21 Mar 11	551.00000 +40.00	592.50	533.30	550.00	7,463
18 Mar 11	511.00000 -39.00	511.00	511.00	511.00	250
17 Mar 11	550.00000 -25.00	580.00	550.00	550.00	1,456
14 Mar 11	575.00000 -5.00	575.00	550.00	575.00	931
11 Mar 11	580.00000 -12.50	580.00	575.00	575.00	58
10 Mar 11	592.50000 -7.50	592.50	567.50	575.00	1,049
09 Mar 11	600.00000 +50.00	600.00	570.00	575.00	4,264
08 Mar 11	550.00000 -20.00	580.00	550.00	575.00	3,020
07 Mar 11	570.00000 +5.00	570.00	530.00	550.00	6,077
04 Mar 11	565.00000 -7.20	565.00	500.00	550.00	3,094
03 Mar 11	572.20001 -2.80	572.20	572.20	572.20	60
02 Mar 11	575.00000 +29.00	575.00	570.00	570.00	1,000
28 Feb 11	546.00000 +34.75	546.00	525.00	546.00	1,140
25 Feb 11	511.25003 -43.75	565.00	511.25	550.00	500
24 Feb 11	555.00000 -12.50	555.00	555.00	555.00	500
23 Feb 11	567.50000 +2.50	567.50	567.50	567.50	85
22 Feb 11	565.00000 -10.00	565.00	565.00	565.00	200
21 Feb 11	575.00000 +5.00	575.00	530.00	537.50	9,023
18 Feb 11	570.00000 +1.00	570.00	450.00	550.00	21,476
17 Feb 11	569.00000 +29.00	569.00	500.00	537.50	2,024
16 Feb 11	540.00000 +40.00	540.00	450.00	537.50	5,444
15 Feb 11	500.00000 +0.00	549.00	500.00	512.50	2,698
14 Feb 11	500.00000 -40.00	545.00	450.00	537.50	18,938
11 Feb 11	540.00000 +90.00	540.00	450.00	538.00	1,247
10 Feb 11	450.00000 -75.00	547.50	450.00	538.00	17,383
09 Feb 11	525.00000 +0.00	525.00	525.00	525.00	250
04 Feb 11	525.00000 -41.25	563.00	525.00	563.00	500
03 Feb 11	566.25000 +66.25	566.25	525.00	566.25	2,660
01 Feb 11	500.00000 -90.00	580.00	500.00	575.00	87
27 Jan 11	590.00000 +40.00	590.00	590.00	590.00	82
25 Jan 11	550.00000 -28.75	600.00	550.00	600.00	500
21 Jan 11	578.75000 -76.25	652.50	578.75	650.00	1,509
20 Jan 11	655.00000 -39.00	655.00	655.00	655.00	785
19 Jan 11	694.00000 -2.50	694.00	694.00	694.00	572
18 Jan 11	696.50000 +34.00	696.50	696.50	696.50	18
17 Jan 11	662.50000 +81.25	662.50	603.00	603.00	7,150
14 Jan 11	581.25000 +56.25	581.25	581.25	581.25	169
13 Jan 11	525.00000 +25.00	581.25	525.00	525.00	1,995
12 Jan 11	500.00000 +0.00	530.00	500.00	530.00	833
11 Jan 11	500.00000 -40.00	500.00	500.00	500.00	750
10 Jan 11	540.00000 -39.50	550.00	500.00	550.00	2,186
07 Jan 11	579.50000 +4.50	579.50	575.00	579.50	42
06 Jan 11	575.00000 +75.00	582.50	575.00	582.50	519
05 Jan 11	500.00000 -100.00	607.50	500.00	607.50	2,265
04 Jan 11	600.00000 +0.00	630.00	600.00	630.00	3,295
31 Dec 10	600.00000 +0.00	633.50	600.00	633.50	675
30 Dec 10	600.00000 -73.00	667.50	600.00	650.00	811
29 Dec 10	673.00000 +15.50	673.00	673.00	673.00	36
24 Dec 10	657.50000 -34.50	682.50	657.50	682.50	2,054
23 Dec 10	692.00000 -8.00	705.00	682.50	700.00	843
22 Dec 10	700.00000 -98.00	800.00	700.00	775.00	5,107
21 Dec 10	798.00000 -39.00	850.00	725.00	825.00	9,254
20 Dec 10	837.00000 +237.00	869.10	638.00	638.00	13,612
17 Dec 10	600.00000 +0.00	650.00	537.00	537.00	3,198

Empire Metals Limited

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	32.00000 -1.65	34.00	31.12	34.00	4,751,639
19 Oct 26	33.65000 -0.15	34.50	32.95	33.85	585,405
16 Oct 26	33.80000 +0.20	34.50	32.55	34.25	2,987,631
15 Oct 26	33.60000 -0.80	35.25	33.15	35.25	1,099,736
14 Oct 26	34.40000 +0.60	35.60	33.75	34.00	866,192
13 Oct 26	33.80000 -0.60	35.40	33.10	35.10	1,390,154
12 Oct 26	34.40000 -0.05	35.55	33.10	34.45	1,497,385
09 Oct 26	34.45000 +1.55	35.15	33.00	34.00	2,938,890
08 Oct 26	32.90000 -1.50	36.00	32.50	36.00	3,416,948
07 Oct 26	34.40000 -1.70	37.95	34.15	36.70	1,821,444
06 Oct 26	36.10000 -0.45	38.40	36.00	36.75	1,233,076
05 Oct 26	36.55000 -0.25	38.40	36.20	38.00	1,516,286
02 Oct 26	36.80000 +0.10	38.20	36.10	37.60	672,318
01 Oct 26	36.70000 -1.05	38.45	36.00	38.45	634,362
30 Sep 26	37.75000 +1.00	38.45	36.15	38.00	1,147,157
29 Sep 26	36.75000 +0.75	38.00	36.00	37.50	558,974
28 Sep 26	36.00000 -1.10	37.65	35.90	37.65	1,171,476
25 Sep 26	37.10000 +0.75	38.10	36.60	37.00	1,967,400
24 Sep 26	36.35000 -0.15	38.55	36.35	38.55	1,304,500
23 Sep 26	36.50000 -0.80	38.50	36.50	37.90	1,016,826
22 Sep 26	37.30000 +0.35	38.50	36.95	37.85	419,675
21 Sep 26	36.95000 -0.20	38.40	36.60	38.05	363,741
18 Sep 26	37.15000 -0.65	38.45	37.10	38.45	731,619
17 Sep 26	37.80000 +0.45	38.45	37.50	38.25	574,854
16 Sep 26	37.35000 +0.75	39.00	36.26	37.50	1,771,892
15 Sep 26	36.60000 -0.35	38.90	36.15	38.75	2,036,088
14 Sep 26	36.95000 +0.45	39.05	36.80	38.05	1,494,408
11 Sep 26	36.50000 -2.00	39.35	36.45	38.25	2,635,877
10 Sep 26	38.50000 -0.35	39.60	38.30	39.00	857,510
09 Sep 26	38.85000 -0.75	39.88	38.75	39.00	808,303
08 Sep 26	39.60000 +0.00	40.71	39.00	39.65	1,893,245
07 Sep 26	39.60000 +0.05	40.75	38.30	38.30	846,054
04 Sep 26	39.55000 +1.25	40.00	37.50	39.40	2,204,604
03 Sep 26	38.30000 +0.15	39.36	37.50	38.25	2,804,075
02 Sep 26	38.15000 -2.05	42.70	38.15	40.65	3,800,433
01 Sep 26	40.20000 -1.55	44.50	40.00	43.40	6,297,001
28 Aug 26	41.75000 +1.05	43.05	40.92	42.05	2,174,358
27 Aug 26	40.70000 -2.80	44.40	40.20	44.40	3,555,520
26 Aug 26	43.50000 -2.00	46.25	43.05	46.25	3,127,386
25 Aug 26	45.50000 -0.25	46.80	45.00	46.80	1,748,736
24 Aug 26	45.75000 -1.75	48.50	45.05	48.00	2,021,284
21 Aug 26	47.50000 -1.60	50.00	47.10	48.00	2,082,625
20 Aug 26	49.10000 -2.10	53.00	47.75	51.00	3,831,165
19 Aug 26	51.20000 +5.30	52.30	45.50	50.00	10,768,181
18 Aug 26	45.90000 +0.85	47.70	44.00	44.00	1,742,283
17 Aug 26	45.05000 -1.50	48.85	44.25	48.85	1,865,497
14 Aug 26	46.55000 -0.45	47.95	45.55	47.20	993,738
13 Aug 26	47.00000 -1.40	48.40	46.34	48.40	1,382,360
12 Aug 26	48.40000 -1.20	50.80	47.43	48.70	1,883,225
11 Aug 26	49.60000 +0.70	50.90	46.35	47.35	3,029,883
10 Aug 26	48.90000 +0.55	50.00	47.00	47.00	2,661,917
07 Aug 26	48.35000 +1.35	50.00	45.05	47.50	3,646,476
06 Aug 26	47.00000 +3.20	47.00	43.16	44.50	2,573,491
05 Aug 26	43.80000 -0.20	45.15	43.00	45.00	1,936,524
04 Aug 26	44.00000 +4.20	44.00	39.05	39.05	4,688,192
03 Aug 26	39.80000 +0.90	41.00	38.50	38.90	1,177,925
31 Jul 26	38.90000 +0.90	39.70	37.05	37.05	1,021,588
30 Jul 26	38.00000 +1.50	39.00	36.32	37.40	1,454,048
29 Jul 26	36.50000 -0.50	39.10	36.05	37.05	924,125
28 Jul 26	37.00000 -1.00	39.00	37.00	37.50	474,398
27 Jul 26	38.00000 +0.00	40.00	37.33	38.00	1,007,781
24 Jul 26	38.00000 -1.50	40.54	38.00	40.00	693,966
23 Jul 26	39.50000 +0.50	40.70	38.10	40.00	1,039,430
22 Jul 26	39.00000 +1.20	40.00	37.80	39.95	491,109
21 Jul 26	37.80000 -0.50	40.75	37.80	38.00	620,266
20 Jul 26	38.30000 -1.65	40.75	38.00	38.00	683,239
17 Jul 26	39.95000 -0.05	41.12	37.30	41.00	2,603,875
16 Jul 26	40.00000 -0.75	43.00	40.00	41.75	2,661,483
15 Jul 26	40.75000 +1.95	40.95	38.66	39.60	1,418,003
14 Jul 26	38.80000 +1.30	39.90	37.50	37.50	925,181
13 Jul 26	37.50000 +1.25	38.85	36.25	38.05	1,082,920
10 Jul 26	36.25000 -0.35	37.95	36.10	36.60	587,999
09 Jul 26	36.60000 -0.75	39.23	36.25	39.20	963,972
08 Jul 26	37.35000 -1.05	38.95	37.05	38.00	751,061
07 Jul 26	38.40000 +0.40	39.65	36.40	37.50	2,367,530
06 Jul 26	38.00000 +0.00	39.95	37.65	38.05	1,139,032
03 Jul 26	38.00000 -0.20	39.70	38.00	39.00	691,875
02 Jul 26	38.20000 -1.00	40.64	38.00	39.50	2,624,135
01 Jul 26	39.20000 -2.50	42.95	38.70	41.70	5,592,450
30 Jun 26	41.70000 -3.10	47.70	41.05	43.15	5,421,286
29 Jun 26	44.80000 +3.80	45.70	40.50	40.50	3,813,554
26 Jun 26	41.00000 +0.20	42.70	39.55	40.50	917,895
25 Jun 26	40.80000 -0.90	43.75	40.50	41.50	2,857,745
24 Jun 26	41.70000 +1.70	42.95	39.05	40.00	2,098,931
23 Jun 26	40.00000 +1.70	40.30	37.05	38.30	2,859,261
22 Jun 26	38.30000 +2.90	40.20	36.90	37.95	4,009,410
19 Jun 26	35.40000 -0.70	37.95	35.40	37.95	732,880
18 Jun 26	36.10000 -0.05	37.65	35.45	37.05	491,980
17 Jun 26	36.15000 +0.65	37.95	35.62	36.70	664,621
16 Jun 26	35.50000 +0.50	38.75	35.50	36.20	2,775,004
15 Jun 26	35.00000 -1.00	36.88	34.05	35.40	1,837,950
12 Jun 26	36.00000 +1.50	36.50	34.69	35.50	1,457,882
11 Jun 26	34.50000 +1.50	35.95	32.65	34.50	2,868,255
10 Jun 26	33.00000 +0.00	34.50	32.05	33.05	917,933
09 Jun 26	33.00000 -0.60	34.45	32.88	33.30	742,833
08 Jun 26	33.60000 -0.60	35.00	32.40	34.50	1,357,027
05 Jun 26	34.20000 +0.10	36.00	33.05	34.50	1,982,126
04 Jun 26	34.10000 -1.20	36.80	34.05	35.30	2,314,350
03 Jun 26	35.30000 -0.20	38.00	34.40	36.90	1,142,441
02 Jun 26	35.50000 -1.80	37.63	35.15	37.30	1,557,294
01 Jun 26	37.30000 +1.70	37.95	35.35	36.90	3,087,944
29 May 26	35.60000 -0.40	37.00	34.05	36.95	1,139,999
28 May 26	36.00000 +0.25	37.00	35.40	35.40	1,074,027
27 May 26	35.75000 -0.70	37.75	35.39	36.00	3,107,647
26 May 26	36.45000 +3.10	36.70	32.10	32.50	2,290,016
22 May 26	33.35000 +0.25	34.80	32.66	33.50	888,071
21 May 26	33.10000 +0.10	34.65	32.50	33.05	1,128,613
20 May 26	33.00000 +0.50	34.85	32.00	32.05	1,671,176
19 May 26	32.50000 -1.20	34.72	32.50	34.00	1,067,952
18 May 26	33.70000 +0.70	35.00	33.05	34.45	1,755,757
15 May 26	33.00000 -1.00	35.95	33.00	33.50	1,443,371
14 May 26	34.00000 +0.00	36.00	33.20	34.00	3,848,080
13 May 26	34.00000 +1.55	34.00	32.05	32.20	1,219,154
12 May 26	32.45000 -0.75	34.00	32.05	34.00	1,231,589
11 May 26	33.20000 +0.70	35.00	31.26	32.95	3,380,898
08 May 26	32.50000 -0.30	33.45	32.00	32.00	410,886
07 May 26	32.80000 -1.00	33.95	32.15	32.75	1,202,470
06 May 26	33.80000 -0.50	35.40	32.55	35.35	1,598,325
05 May 26	34.30000 +3.20	36.00	31.50	33.65	4,716,891
01 May 26	31.10000 -0.40	32.80	31.00	31.55	604,074
30 Apr 26	31.50000 -0.50	32.75	31.20	32.00	674,231
29 Apr 26	32.00000 +0.30	33.45	31.27	32.00	677,432
28 Apr 26	31.70000 +0.05	32.50	30.60	31.05	553,271
27 Apr 26	31.65000 +0.05	32.95	30.55	31.40	872,500
24 Apr 26	31.60000 +0.25	32.95	30.50	31.65	1,496,115
23 Apr 26	31.35000 -1.05	33.95	31.23	32.20	1,202,519
22 Apr 26	32.40000 +0.15	33.85	31.79	32.50	2,227,961
21 Apr 26	32.25000 -1.80	36.45	31.47	34.00	4,260,620
20 Apr 26	34.05000 -0.95	37.00	34.05	35.00	853,346
17 Apr 26	35.00000 -0.70	37.00	35.00	36.00	761,947
16 Apr 26	35.70000 +0.95	37.45	33.05	34.05	2,890,268
15 Apr 26	34.75000 -0.50	36.25	34.10	36.25	2,453,408
14 Apr 26	35.25000 -1.25	36.95	35.05	36.95	1,259,606
13 Apr 26	36.50000 +0.05	38.00	35.05	36.00	1,370,568
10 Apr 26	36.45000 -0.95	39.98	35.55	37.50	4,842,178
09 Apr 26	37.40000 +2.55	37.95	33.25	33.25	4,292,907
08 Apr 26	34.85000 +4.65	34.95	30.00	31.00	3,836,370
07 Apr 26	30.20000 +0.20	31.00	28.67	29.00	3,645,336
02 Apr 26	30.00000 +0.00	30.50	28.86	29.50	1,135,611
01 Apr 26	30.00000 +0.00	30.60	29.15	29.40	947,108
31 Mar 26	30.00000 +0.00	30.60	27.60	30.00	1,495,298
30 Mar 26	30.00000 +1.10	30.00	28.00	29.00	1,076,417
27 Mar 26	28.90000 -0.70	30.60	28.10	30.60	1,192,876
26 Mar 26	29.60000 -0.40	30.30	28.91	29.90	2,034,401
25 Mar 26	30.00000 +0.00	31.00	29.00	30.00	1,564,645
24 Mar 26	30.00000 +2.00	30.00	28.00	28.00	1,484,189
23 Mar 26	28.00000 -0.60	31.30	27.44	30.00	3,872,052
20 Mar 26	28.60000 +0.60	31.90	28.10	30.00	2,109,453
19 Mar 26	28.00000 -3.00	31.40	28.00	30.70	2,389,292
18 Mar 26	31.00000 -2.00	33.80	29.10	33.80	1,842,829
17 Mar 26	33.00000 +3.00	33.90	30.00	30.00	2,589,416
16 Mar 26	30.00000 -1.50	32.40	29.60	31.40	2,014,966
13 Mar 26	31.50000 -0.50	33.90	30.70	31.50	1,090,116
12 Mar 26	32.00000 -1.00	33.92	32.00	33.00	1,742,373
11 Mar 26	33.00000 +0.00	35.00	33.00	33.10	427,365
10 Mar 26	33.00000 -0.10	35.00	32.00	33.40	910,380
09 Mar 26	33.10000 -1.50	34.90	31.55	34.70	2,926,375
06 Mar 26	34.60000 +1.40	34.90	32.10	34.40	2,372,987
05 Mar 26	33.20000 +1.20	37.18	31.50	31.50	3,590,061
04 Mar 26	32.00000 -0.40	33.90	31.10	32.00	1,121,265
03 Mar 26	32.40000 -0.10	34.90	29.20	34.00	5,036,989
02 Mar 26	32.50000 -0.20	35.00	32.10	32.70	2,943,117
27 Feb 26	32.70000 -0.50	35.00	31.00	34.60	2,443,056
26 Feb 26	33.20000 +0.10	35.59	32.85	34.00	3,564,900
25 Feb 26	33.10000 -1.30	35.00	32.40	34.00	3,887,117
24 Feb 26	34.40000 -0.10	35.90	34.10	35.00	861,152
23 Feb 26	34.50000 -1.20	36.90	34.50	36.00	1,711,062
20 Feb 26	35.70000 -0.40	37.00	35.60	35.60	1,338,855
19 Feb 26	36.10000 -0.30	37.23	35.25	36.40	2,046,996
18 Feb 26	36.40000 +2.30	37.00	34.00	35.00	2,655,377
17 Feb 26	34.10000 -2.10	38.00	34.10	38.00	2,401,089
16 Feb 26	36.20000 +0.60	37.90	35.10	35.60	2,087,573
13 Feb 26	35.60000 +0.50	37.90	35.27	36.80	1,769,867
12 Feb 26	35.10000 -0.40	37.00	35.10	35.50	892,416
11 Feb 26	35.50000 -0.50	37.90	35.10	37.90	1,252,157
10 Feb 26	36.00000 -0.70	38.00	35.12	36.00	2,335,635
09 Feb 26	36.70000 -0.50	39.00	36.00	36.00	1,640,892
06 Feb 26	37.20000 +0.20	39.00	36.10	39.00	2,391,669
05 Feb 26	37.00000 -1.30	40.60	37.00	39.20	1,925,561
04 Feb 26	38.30000 +0.70	39.90	37.58	38.00	3,209,704
03 Feb 26	37.60000 +1.70	39.30	35.00	36.00	4,113,421
02 Feb 26	35.90000 -0.50	37.00	34.10	35.50	2,127,188
30 Jan 26	36.40000 -1.40	38.40	35.60	37.40	3,407,255
29 Jan 26	37.80000 -1.20	39.90	36.21	38.00	2,721,377
28 Jan 26	39.00000 +0.50	40.00	38.00	39.00	2,234,755
27 Jan 26	38.50000 -3.80	41.70	38.30	41.50	4,730,701
26 Jan 26	42.30000 -0.70	44.78	41.06	44.00	2,761,882
23 Jan 26	43.00000 +0.20	45.00	42.30	43.50	793,450
22 Jan 26	42.80000 -0.70	44.60	42.60	44.00	916,148
21 Jan 26	43.50000 +4.00	45.00	39.29	40.40	3,991,389
20 Jan 26	39.50000 -3.10	43.50	39.10	42.00	3,043,383
19 Jan 26	42.60000 +0.10	44.00	41.42	44.00	1,733,152
16 Jan 26	42.50000 -1.90	45.40	42.10	44.50	1,820,779
15 Jan 26	44.40000 -0.60	45.90	43.16	45.00	3,344,139
14 Jan 26	45.00000 -1.00	48.00	44.65	48.00	1,512,331
13 Jan 26	46.00000 -1.10	48.64	45.70	47.30	2,521,718
12 Jan 26	47.10000 +2.10	47.81	44.60	44.80	2,348,731
09 Jan 26	45.00000 -2.30	47.25	44.00	46.60	2,831,885
08 Jan 26	47.30000 +1.70	48.90	45.00	47.00	3,279,243
07 Jan 26	45.60000 +2.30	47.81	42.58	43.70	4,085,944
06 Jan 26	43.30000 -0.70	45.56	42.00	44.10	3,059,156
05 Jan 26	44.00000 -1.50	48.75	43.60	44.20	7,491,552
02 Jan 26	45.50000 +6.50	46.70	38.76	39.90	7,688,640
31 Dec 25	39.00000 +1.00	39.53	36.62	38.00	1,142,760
30 Dec 25	38.00000 +1.00	38.00	35.20	36.00	2,538,163
29 Dec 25	37.00000 +0.90	38.00	35.40	35.40	687,076
24 Dec 25	36.10000 -1.70	37.90	35.65	37.50	509,262
23 Dec 25	37.80000 -0.20	38.50	36.09	38.30	1,547,018
22 Dec 25	38.00000 -0.40	39.70	37.10	38.40	1,093,575
19 Dec 25	38.40000 +1.40	39.83	37.00	37.00	1,228,708
18 Dec 25	37.00000 +1.50	38.90	35.50	35.50	3,206,194
17 Dec 25	35.50000 +1.50	36.50	34.20	35.80	1,149,994
16 Dec 25	34.00000 -2.00	36.90	33.90	35.00	1,251,075
15 Dec 25	36.00000 +0.00	37.90	34.51	37.90	1,716,258
12 Dec 25	36.00000 -0.80	38.20	36.00	37.00	1,236,230
11 Dec 25	36.80000 -1.50	39.00	36.00	38.30	1,848,170
10 Dec 25	38.30000 +0.70	40.76	37.30	38.20	2,508,763
09 Dec 25	37.60000 +0.40	39.00	36.50	38.40	969,042
08 Dec 25	37.20000 +2.10	38.93	35.70	36.90	1,978,050
05 Dec 25	35.10000 -1.10	38.60	35.10	36.60	999,007
04 Dec 25	36.20000 -1.30	38.70	36.10	37.80	1,511,119
03 Dec 25	37.50000 +2.30	38.00	33.10	34.00	2,706,493
02 Dec 25	35.20000 -1.80	37.95	34.57	37.00	2,344,553
01 Dec 25	37.00000 +0.30	38.90	36.33	36.50	1,817,554
28 Nov 25	36.70000 -3.80	42.70	36.25	40.50	7,826,454
27 Nov 25	40.50000 +7.50	42.00	29.25	34.00	9,537,057
26 Nov 25	33.00000 +2.00	33.90	30.20	30.40	2,528,430
25 Nov 25	31.00000 +1.80	31.70	28.60	29.00	1,989,270
24 Nov 25	29.20000 -1.20	30.40	28.30	30.00	1,641,237
21 Nov 25	30.40000 -0.30	31.80	28.50	30.00	2,659,317
20 Nov 25	30.70000 +0.50	31.40	30.00	30.20	1,554,411
19 Nov 25	30.20000 +0.00	31.90	28.60	31.00	3,993,079
18 Nov 25	30.20000 -3.40	32.90	29.67	32.00	3,233,460
17 Nov 25	33.60000 +1.60	36.00	31.80	34.00	5,764,067
14 Nov 25	32.00000 +2.10	32.00	25.63	30.25	11,372,347
13 Nov 25	29.90000 -1.30	32.00	29.00	31.00	6,522,368
12 Nov 25	31.20000 -2.80	36.00	30.00	34.50	9,070,510
11 Nov 25	34.00000 -1.80	36.00	32.76	35.50	2,345,999
10 Nov 25	35.80000 -1.20	38.00	34.26	36.00	1,212,813
07 Nov 25	37.00000 +0.90	39.00	35.60	36.00	2,297,652
06 Nov 25	36.10000 +2.10	37.00	33.00	34.00	2,174,419
05 Nov 25	34.00000 -1.00	36.00	32.00	35.50	5,531,870
04 Nov 25	35.00000 -3.60	40.00	34.80	38.00	4,047,821
03 Nov 25	38.60000 -2.40	42.00	37.80	40.50	1,658,986
31 Oct 25	41.00000 +2.20	43.00	37.65	38.50	2,921,506
30 Oct 25	38.80000 +3.80	43.00	37.22	40.50	5,025,440
29 Oct 25	35.00000 -2.50	39.00	34.00	37.50	3,940,242
28 Oct 25	37.50000 +0.10	39.00	35.33	38.00	2,242,103
27 Oct 25	37.40000 -1.60	40.00	37.40	39.00	2,308,563
24 Oct 25	39.00000 -2.00	42.00	36.27	40.00	2,594,292
23 Oct 25	41.00000 +0.00	45.00	38.26	42.50	2,174,288
22 Oct 25	41.00000 +0.00	48.00	39.50	41.00	4,956,527
21 Oct 25	41.00000 +5.00	42.00	29.80	35.00	12,714,518
20 Oct 25	36.00000 -6.00	43.00	34.63	42.00	11,424,184
17 Oct 25	42.00000 -5.50	47.25	41.50	47.00	4,119,470
16 Oct 25	47.50000 +2.60	49.00	40.98	44.50	9,211,538
15 Oct 25	44.90000 -5.70	52.00	40.00	50.50	13,803,740
14 Oct 25	50.60000 -8.40	82.00	48.88	80.00	21,590,168
13 Oct 25	59.00000 +8.00	64.00	51.00	51.50	6,162,274
10 Oct 25	51.00000 +0.40	53.00	48.15	49.00	1,117,569
09 Oct 25	50.60000 +3.10	51.80	46.00	47.50	1,387,060
08 Oct 25	47.50000 -1.50	51.10	42.00	48.50	6,952,647
07 Oct 25	49.00000 -4.00	55.70	48.00	53.50	1,527,543
06 Oct 25	53.00000 +0.00	54.40	50.00	54.00	1,196,236
03 Oct 25	53.00000 -1.00	56.70	52.80	54.00	1,339,032
02 Oct 25	54.00000 -2.20	58.00	53.04	57.00	1,252,494
01 Oct 25	56.20000 +6.20	56.70	49.17	50.50	2,807,344
30 Sep 25	50.00000 -4.20	55.00	45.25	53.50	4,556,268
29 Sep 25	54.20000 -1.80	58.00	50.35	56.50	4,022,036
26 Sep 25	56.00000 +0.00	58.70	55.27	56.00	700,182
25 Sep 25	56.00000 -2.00	60.00	55.12	57.50	2,097,888
24 Sep 25	58.00000 +2.40	60.70	56.00	56.00	2,664,672
23 Sep 25	55.60000 -2.20	61.00	47.55	57.50	7,768,906
22 Sep 25	57.80000 +2.80	62.00	54.22	54.22	7,058,042
19 Sep 25	55.00000 +9.20	55.00	45.00	45.00	5,419,885
18 Sep 25	45.80000 +6.80	48.70	38.80	39.00	8,781,654
17 Sep 25	39.00000 +4.00	45.00	35.00	36.00	12,220,585
16 Sep 25	35.00000 -3.90	40.00	29.10	39.50	31,376,176
15 Sep 25	38.90000 -9.10	52.00	38.00	48.00	12,306,029
12 Sep 25	48.00000 -10.40	60.00	30.00	58.50	32,135,414
11 Sep 25	58.40000 +2.00	63.00	55.06	56.50	2,777,957
10 Sep 25	56.40000 -12.60	70.00	51.00	69.50	18,332,188
09 Sep 25	69.00000 -2.00	74.88	68.00	70.00	2,806,777
08 Sep 25	71.00000 +2.00	75.00	67.00	68.00	4,880,082
05 Sep 25	69.00000 +4.00	73.00	61.40	63.00	11,822,331
04 Sep 25	65.00000 -5.80	84.00	62.00	70.50	20,187,070
03 Sep 25	70.80000 +9.80	73.00	60.35	62.00	13,556,260
02 Sep 25	61.00000 +4.60	64.00	56.06	57.00	10,852,653
01 Sep 25	56.40000 +3.90	57.97	51.00	52.50	7,722,363
29 Aug 25	52.50000 -2.10	56.00	49.20	54.00	9,681,566
28 Aug 25	54.60000 +5.60	60.70	50.00	51.00	16,402,366
27 Aug 25	49.00000 +6.00	50.35	42.00	43.00	11,563,968
26 Aug 25	43.00000 +5.00	44.00	37.50	37.75	7,454,190
22 Aug 25	38.00000 +0.00	40.00	36.00	38.00	5,295,243
21 Aug 25	38.00000 -1.40	40.50	37.50	39.00	5,030,212
20 Aug 25	39.40000 +2.70	40.50	36.50	37.25	6,818,458
19 Aug 25	36.70000 +1.70	38.00	34.00	34.75	7,601,469
18 Aug 25	35.00000 +5.25	36.00	30.00	31.00	7,840,084
15 Aug 25	29.75000 +0.25	30.40	29.00	29.50	2,078,714
14 Aug 25	29.50000 +0.25	30.00	28.50	29.25	306,619
13 Aug 25	29.25000 -0.25	30.00	28.50	29.50	389,296
12 Aug 25	29.50000 +0.75	30.00	28.45	28.75	1,105,816
11 Aug 25	28.75000 -0.75	30.00	28.00	29.50	1,027,579
08 Aug 25	29.50000 +0.00	30.00	29.00	29.50	1,286,277
07 Aug 25	29.50000 +0.50	30.00	28.50	29.00	1,437,358
06 Aug 25	29.00000 +0.20	30.00	28.00	28.75	2,071,664
05 Aug 25	28.80000 +0.05	30.79	28.00	28.75	3,501,182
04 Aug 25	28.75000 +1.00	29.90	27.00	27.75	1,886,746
01 Aug 25	27.75000 -0.50	28.63	27.00	28.25	547,317
31 Jul 25	28.25000 +2.75	28.67	24.77	25.00	2,976,123
30 Jul 25	25.50000 +0.00	26.00	25.00	25.50	715,718
29 Jul 25	25.50000 -1.50	27.24	24.00	27.00	6,589,702
28 Jul 25	27.00000 -0.75	28.50	26.00	27.75	1,777,223
25 Jul 25	27.75000 +0.25	28.50	27.00	27.75	738,435
24 Jul 25	27.50000 -0.50	29.00	27.36	28.00	1,401,126
23 Jul 25	28.00000 +0.00	29.00	27.00	28.25	1,052,178
22 Jul 25	28.00000 -1.25	30.00	27.00	29.00	2,902,235
21 Jul 25	29.25000 -0.25	30.00	28.50	29.25	1,311,333
18 Jul 25	29.50000 +0.10	30.20	28.66	30.20	1,971,026
17 Jul 25	29.40000 -1.00	31.00	28.50	30.00	4,800,960
16 Jul 25	30.40000 +1.65	31.00	28.55	29.50	4,497,662
15 Jul 25	28.75000 -1.65	31.50	27.50	30.50	7,888,222
14 Jul 25	30.40000 +0.40	34.00	29.45	29.45	9,319,390
11 Jul 25	30.00000 +2.75	30.00	26.95	27.25	5,559,059
10 Jul 25	27.25000 +0.45	28.00	26.50	26.75	1,388,061
09 Jul 25	26.80000 +0.55	27.50	26.00	26.25	1,858,096
08 Jul 25	26.25000 -0.55	27.50	25.50	26.75	1,853,307
07 Jul 25	26.80000 +1.30	28.00	24.50	25.50	2,460,408
04 Jul 25	25.50000 -0.50	29.50	24.56	26.25	3,584,697
03 Jul 25	26.00000 -1.40	27.62	25.00	27.50	3,372,408
02 Jul 25	27.40000 -1.80	30.00	27.15	29.00	2,812,460
01 Jul 25	29.20000 +2.45	30.00	26.52	26.75	4,003,840
30 Jun 25	26.75000 +2.15	28.00	23.00	24.00	4,349,446
27 Jun 25	24.60000 -1.90	25.74	22.17	25.50	8,937,525
26 Jun 25	26.50000 -2.25	29.50	25.00	28.75	5,460,178
25 Jun 25	28.75000 -1.25	31.00	26.00	30.00	8,647,527
24 Jun 25	30.00000 +2.80	31.00	26.00	27.00	10,982,914
23 Jun 25	27.20000 +3.70	28.50	23.00	23.00	13,943,430
20 Jun 25	23.50000 +1.25	26.00	22.00	22.25	13,023,923
19 Jun 25	22.25000 +2.05	23.00	19.91	20.00	5,718,893
18 Jun 25	20.20000 +0.60	21.00	19.44	19.70	6,863,796
17 Jun 25	19.60000 +0.00	21.00	19.37	19.50	4,107,124
16 Jun 25	19.60000 +1.60	20.00	17.65	18.00	5,379,692
13 Jun 25	18.00000 -0.50	19.00	17.55	18.25	2,644,343
12 Jun 25	18.50000 -0.50	19.65	17.50	19.50	4,474,246
11 Jun 25	19.00000 +0.00	19.65	16.09	18.50	11,535,717
10 Jun 25	19.00000 +0.60	22.38	18.00	18.25	17,812,478
09 Jun 25	18.40000 +4.30	18.50	14.50	14.50	18,369,930
06 Jun 25	14.10000 +0.45	14.70	13.69	13.69	11,793,212
05 Jun 25	13.65000 +1.00	14.30	12.55	12.65	9,726,846
04 Jun 25	12.65000 +0.85	13.00	11.85	11.95	8,708,402
03 Jun 25	11.80000 +0.85	12.25	10.82	10.95	7,205,741
02 Jun 25	10.95000 +0.50	11.50	10.56	10.65	5,118,530
30 May 25	10.45000 +0.00	10.90	10.31	10.45	509,104
29 May 25	10.45000 -0.15	10.50	10.20	10.35	1,020,784
28 May 25	10.60000 +0.15	10.60	10.20	10.50	552,848
27 May 25	10.45000 +0.00	10.70	10.33	10.45	976,817
23 May 25	10.45000 -0.25	10.70	9.90	9.90	1,178,897
22 May 25	10.70000 +0.60	10.70	9.90	10.10	605,247
21 May 25	10.10000 +0.05	10.20	9.91	10.05	924,581
20 May 25	10.05000 +0.00	10.20	9.90	10.05	379,361
19 May 25	10.05000 +0.00	10.20	9.93	10.05	517,019
16 May 25	10.05000 -0.15	10.40	9.84	10.20	1,373,757
15 May 25	10.20000 -0.10	10.30	9.89	10.25	1,536,439
14 May 25	10.30000 +0.20	10.50	9.90	10.10	1,414,153
13 May 25	10.10000 -0.60	10.70	9.90	10.65	2,623,980
12 May 25	10.70000 +0.05	10.80	10.50	10.65	564,820
09 May 25	10.65000 -0.25	11.00	10.60	10.90	2,345,518
08 May 25	10.90000 -0.05	11.20	10.80	10.95	1,412,443
07 May 25	10.95000 +0.00	11.20	10.70	10.95	5,234,746
06 May 25	10.95000 -0.05	11.30	10.70	11.00	5,069,827
02 May 25	11.00000 +0.15	11.16	10.70	10.85	2,359,463
01 May 25	10.85000 +0.45	11.00	10.50	10.50	1,858,254
30 Apr 25	10.40000 -0.05	10.70	10.20	10.45	2,551,834
29 Apr 25	10.45000 +0.05	10.70	10.20	10.25	2,649,371
28 Apr 25	10.40000 +0.20	10.90	10.20	10.25	2,738,471
25 Apr 25	10.20000 -0.35	10.78	10.00	10.55	3,125,783
24 Apr 25	10.55000 -0.20	10.78	10.30	10.75	789,094
23 Apr 25	10.75000 -0.10	11.20	10.51	10.85	1,695,567
22 Apr 25	10.85000 +0.55	10.99	10.00	10.30	1,615,841
17 Apr 25	10.30000 -0.30	10.60	10.00	10.55	1,209,022
16 Apr 25	10.60000 -0.10	10.70	10.50	10.60	229,096
15 Apr 25	10.70000 -0.10	11.00	10.50	10.80	721,270
14 Apr 25	10.80000 +0.00	11.20	10.70	10.80	1,697,714
11 Apr 25	10.80000 -0.30	11.40	10.60	11.00	1,119,101
10 Apr 25	11.10000 +0.13	11.85	10.70	11.20	2,779,023
09 Apr 25	10.97500 -0.27	11.25	10.50	10.65	1,837,235
08 Apr 25	11.25000 +0.95	11.25	10.44	10.55	2,163,047
07 Apr 25	10.30000 -0.10	10.50	9.44	10.25	4,980,429
04 Apr 25	10.40000 -0.60	11.50	10.10	11.15	5,651,846
03 Apr 25	11.00000 -0.80	11.67	10.83	11.60	2,742,751
02 Apr 25	11.80000 +0.05	12.10	11.50	11.75	1,960,620
01 Apr 25	11.75000 -0.15	12.20	11.63	11.80	1,566,371
31 Mar 25	11.90000 +0.35	12.30	11.35	11.55	2,661,059
28 Mar 25	11.55000 +0.20	11.55	11.55	11.55	3,478,683
27 Mar 25	11.35000 +0.00	11.60	11.10	11.35	1,373,888
26 Mar 25	11.35000 -0.05	11.35	11.35	11.35	2,826,274
25 Mar 25	11.40000 +0.05	11.62	11.37	11.37	1,114,401
24 Mar 25	11.35000 +0.05	11.69	11.10	11.30	1,817,870
21 Mar 25	11.30000 +0.30	11.50	11.00	11.00	1,890,470
20 Mar 25	11.00000 -0.75	11.67	10.67	11.67	4,523,967
19 Mar 25	11.75000 -0.15	12.00	11.50	12.00	1,065,668
18 Mar 25	11.90000 +0.15	12.49	11.79	12.00	2,804,572
17 Mar 25	11.75000 -0.50	11.75	11.75	11.75	4,079,425
14 Mar 25	12.25000 +0.75	12.25	12.00	12.00	2,651,940
13 Mar 25	11.50000 +0.75	11.50	11.50	11.50	3,588,202
12 Mar 25	10.75000 -1.40	12.20	10.75	11.90	8,219,300
11 Mar 25	12.15000 +0.65	12.15	11.90	11.90	5,994,798
10 Mar 25	11.50000 +0.70	11.80	11.00	11.15	7,309,136
07 Mar 25	10.80000 +0.20	11.40	10.56	10.60	7,815,868
06 Mar 25	10.60000 +0.65	10.80	9.92	9.95	7,644,739
05 Mar 25	9.95000 +0.15	10.20	9.75	9.75	2,872,965
04 Mar 25	9.80000 +0.00	9.90	9.62	9.75	3,660,548
03 Mar 25	9.80000 +0.20	9.90	9.51	9.60	2,486,406
28 Feb 25	9.60000 +0.00	9.75	9.30	9.60	1,948,385
27 Feb 25	9.60000 +0.20	9.90	9.42	9.60	3,125,704
26 Feb 25	9.40000 +0.46	10.00	9.27	9.35	3,329,396
25 Feb 25	8.94000 -0.31	9.46	8.94	9.25	1,091,773
24 Feb 25	9.25000 -0.15	9.50	9.00	9.25	453,299
21 Feb 25	9.40000 -0.10	9.50	9.10	9.50	1,578,287
20 Feb 25	9.50000 +0.40	9.68	9.00	9.10	2,811,551
19 Feb 25	9.10000 -0.10	9.20	8.80	9.20	3,688,018
18 Feb 25	9.20000 -0.15	9.70	9.00	9.35	1,248,041
17 Feb 25	9.35000 +0.35	9.70	8.93	9.20	3,682,002
14 Feb 25	9.00000 +0.45	9.20	8.42	8.55	3,814,253
13 Feb 25	8.55000 +0.41	8.98	8.39	8.65	2,481,288
12 Feb 25	8.14000 -0.36	8.52	8.14	8.50	1,663,250
11 Feb 25	8.50000 +0.15	8.70	8.34	8.35	1,636,479
10 Feb 25	8.35000 -0.40	8.96	8.10	8.75	3,380,196
07 Feb 25	8.75000 +0.20	10.05	8.40	8.55	3,239,633
06 Feb 25	8.55000 -0.67	9.35	8.50	9.35	5,609,109
05 Feb 25	9.22000 -0.48	9.90	9.22	9.65	3,435,348
04 Feb 25	9.70000 -0.30	10.25	9.37	10.00	4,925,068
03 Feb 25	10.00000 +0.35	10.50	9.50	9.60	8,143,710
31 Jan 25	9.65000 +0.00	9.71	9.30	9.65	1,401,656
30 Jan 25	9.65000 +0.35	9.73	9.00	9.30	1,751,367
29 Jan 25	9.30000 -0.30	9.88	9.16	9.60	2,531,920
28 Jan 25	9.60000 +0.70	10.00	9.02	9.02	5,927,161
27 Jan 25	8.90000 +0.50	9.30	8.20	8.40	4,958,639
24 Jan 25	8.40000 +0.60	8.88	7.80	7.95	4,829,242
23 Jan 25	7.80000 +0.15	8.20	7.65	7.65	2,671,174
22 Jan 25	7.65000 +0.35	7.78	7.00	7.25	2,663,578
21 Jan 25	7.30000 -0.10	7.50	7.16	7.25	1,162,928
20 Jan 25	7.40000 +0.34	7.50	7.12	7.30	1,547,604
17 Jan 25	7.06000 -0.09	7.40	7.06	7.15	1,838,246
16 Jan 25	7.15000 -0.15	7.50	7.05	7.30	2,766,453
15 Jan 25	7.30000 +0.05	7.50	7.12	7.25	476,407
14 Jan 25	7.25000 +0.00	7.50	7.05	7.25	2,749,145
13 Jan 25	7.25000 -0.10	7.50	7.00	7.35	1,123,970
10 Jan 25	7.35000 -0.35	7.50	7.00	7.10	922,160
09 Jan 25	7.70000 +0.10	7.89	7.00	7.60	3,991,818
08 Jan 25	7.60000 +0.05	8.20	7.40	7.55	2,362,860
07 Jan 25	7.55000 +0.40	7.70	7.00	7.15	4,087,329
06 Jan 25	7.15000 -0.10	7.50	7.00	7.25	2,062,296
03 Jan 25	7.25000 +0.15	7.50	7.00	7.15	1,027,299
02 Jan 25	7.10000 +0.25	7.30	6.75	6.85	1,129,765
31 Dec 24	6.85000 +0.10	7.17	6.70	6.75	1,397,600
30 Dec 24	6.75000 +0.15	6.93	6.58	6.60	1,350,637
27 Dec 24	6.60000 +0.05	6.74	6.44	6.55	695,761
24 Dec 24	6.55000 +0.00	6.70	6.43	6.55	916,503
23 Dec 24	6.55000 -0.05	6.80	6.43	6.60	1,039,859
20 Dec 24	6.60000 +0.40	6.78	6.33	6.33	4,072,916
19 Dec 24	6.20000 -0.05	6.40	6.06	6.20	6,073,847
18 Dec 24	6.25000 -0.15	6.50	5.80	6.40	5,283,573
17 Dec 24	6.40000 +0.00	6.50	6.25	6.40	622,997
16 Dec 24	6.40000 -0.10	6.61	6.30	6.60	1,362,062
13 Dec 24	6.50000 -0.30	6.96	6.50	6.70	1,002,119
12 Dec 24	6.80000 -0.10	7.10	6.54	6.90	1,879,591
11 Dec 24	6.90000 -0.10	7.20	6.74	7.00	536,026
10 Dec 24	7.00000 +0.10	7.10	6.50	6.90	1,442,658
09 Dec 24	6.90000 +0.60	7.18	6.55	6.55	4,798,193
06 Dec 24	6.30000 -0.26	6.50	6.10	6.50	3,471,206
05 Dec 24	6.56000 -0.09	7.00	6.30	6.65	2,046,213
04 Dec 24	6.65000 +0.40	6.80	6.16	6.30	4,561,046
03 Dec 24	6.25000 +0.55	6.38	5.74	5.74	3,281,248
02 Dec 24	5.70000 +0.10	5.89	5.50	5.60	4,309,896
29 Nov 24	5.60000 -0.20	5.90	5.52	5.80	2,312,415
28 Nov 24	5.80000 -0.10	6.00	5.70	5.90	3,101,490
27 Nov 24	5.90000 +0.10	6.00	5.84	5.90	603,297
26 Nov 24	5.80000 -0.20	6.10	5.80	6.00	1,027,427
25 Nov 24	6.00000 -0.05	6.10	5.90	6.05	938,693
22 Nov 24	6.05000 -0.05	6.20	6.00	6.10	1,183,931
21 Nov 24	6.10000 +0.00	6.20	6.00	6.10	57,959
20 Nov 24	6.10000 +0.00	6.20	5.92	6.05	1,082,431
19 Nov 24	6.10000 -0.15	6.30	6.02	6.25	581,401
18 Nov 24	6.25000 -0.10	6.50	6.21	6.35	660,258
15 Nov 24	6.35000 +0.10	6.50	6.16	6.25	821,712
14 Nov 24	6.25000 +0.00	6.60	6.12	6.25	1,647,954
13 Nov 24	6.25000 +0.35	6.40	5.90	5.95	2,977,349
12 Nov 24	5.90000 -0.15	6.20	5.84	6.05	1,220,223
11 Nov 24	6.05000 +0.05	6.20	5.93	6.05	1,185,868
08 Nov 24	6.00000 -0.08	6.20	5.81	6.10	2,170,136
07 Nov 24	6.08000 -0.12	6.50	5.91	6.40	5,815,617
06 Nov 24	6.20000 -0.10	6.33	6.10	6.30	1,024,654
05 Nov 24	6.30000 -0.16	6.47	6.20	6.40	1,091,763
04 Nov 24	6.46000 +0.11	6.50	6.10	6.35	2,587,740
01 Nov 24	6.35000 +0.00	6.35	6.35	6.35	552,858
31 Oct 24	6.35000 -0.15	6.60	6.26	6.50	1,217,801
30 Oct 24	6.50000 +0.24	6.50	6.40	6.40	1,636,277
29 Oct 24	6.26000 -0.34	6.40	6.26	6.40	6,528,038
28 Oct 24	6.60000 -0.10	6.70	6.58	6.70	1,428,681
25 Oct 24	6.70000 -0.20	7.00	6.60	6.90	3,257,154
24 Oct 24	6.90000 +0.00	7.20	6.80	7.10	2,335,321
23 Oct 24	6.90000 +0.05	6.90	6.80	6.85	1,430,175
22 Oct 24	6.85000 -0.05	7.00	6.66	6.90	1,596,896
21 Oct 24	6.90000 -0.10	7.10	6.80	7.00	667,962
18 Oct 24	7.00000 +0.00	7.10	6.91	7.00	1,084,323
17 Oct 24	7.00000 +0.04	7.10	6.80	6.95	833,870
16 Oct 24	6.96000 -0.10	7.10	6.91	7.10	1,163,129
15 Oct 24	7.06000 +0.06	7.20	6.99	7.05	818,939
14 Oct 24	7.00000 +0.00	7.20	6.93	7.00	664,306
11 Oct 24	7.00000 -0.05	7.10	6.93	7.05	512,506
10 Oct 24	7.05000 +0.10	7.10	6.90	6.95	3,425,970
09 Oct 24	6.95000 -0.05	7.20	6.90	7.05	1,743,640
08 Oct 24	7.00000 +0.00	7.10	6.90	7.00	527,053
07 Oct 24	7.00000 -0.16	7.20	6.90	7.10	3,048,797
04 Oct 24	7.16000 +0.01	7.30	7.00	7.15	694,818
03 Oct 24	7.15000 +0.00	7.30	7.00	7.15	608,789
02 Oct 24	7.15000 +0.01	7.40	7.02	7.15	3,266,691
01 Oct 24	7.14000 -0.06	7.22	6.82	7.20	7,823,297
30 Sep 24	7.20000 -0.55	7.50	7.01	7.30	5,324,503
27 Sep 24	7.75000 -0.35	8.20	7.50	7.85	3,246,318
26 Sep 24	8.10000 +0.00	8.10	7.72	8.00	2,144,056
25 Sep 24	8.10000 -0.10	8.60	7.80	8.20	2,572,098
24 Sep 24	8.20000 -0.20	8.60	8.00	8.40	2,663,351
23 Sep 24	8.40000 +0.10	8.60	8.23	8.30	576,453
20 Sep 24	8.30000 +0.60	9.30	7.88	7.88	6,833,183
19 Sep 24	7.70000 +0.45	7.90	7.20	7.25	3,071,978
18 Sep 24	7.25000 +0.11	7.50	6.70	6.90	1,591,683
17 Sep 24	7.14000 +0.29	7.14	6.77	6.85	724,922
16 Sep 24	6.85000 -0.35	7.10	6.70	7.10	1,374,554
13 Sep 24	7.20000 +0.25	7.40	6.85	6.95	1,207,256
12 Sep 24	6.95000 +0.05	7.10	6.82	6.90	1,202,459
11 Sep 24	6.90000 -0.16	7.11	6.59	7.10	3,569,705
10 Sep 24	7.06000 -0.09	7.40	7.00	7.15	1,317,974
09 Sep 24	7.15000 -0.11	7.50	7.00	7.25	166,095
06 Sep 24	7.26000 +0.01	7.50	7.00	7.25	714,862
05 Sep 24	7.25000 +0.25	7.41	6.80	7.00	1,649,841
04 Sep 24	7.00000 +0.00	7.40	6.90	7.20	1,939,358
03 Sep 24	7.00000 -0.20	7.30	6.90	7.20	1,178,300
02 Sep 24	7.20000 +0.00	7.40	6.93	7.25	1,183,122
30 Aug 24	7.20000 -0.35	7.69	7.05	7.55	3,913,469
29 Aug 24	7.55000 -0.50	8.50	7.40	8.05	6,234,634
28 Aug 24	8.05000 -0.13	8.20	7.90	8.10	1,274,404
27 Aug 24	8.18000 -0.17	8.88	8.10	8.35	2,129,015
23 Aug 24	8.35000 +0.15	8.68	8.20	8.20	1,510,819
22 Aug 24	8.20000 +0.15	8.99	8.00	8.60	5,044,417
21 Aug 24	8.05000 -0.25	8.40	8.00	8.30	2,987,689
20 Aug 24	8.30000 -0.15	8.68	8.12	8.45	1,516,018
19 Aug 24	8.45000 +0.35	8.90	7.90	8.10	3,273,326
16 Aug 24	8.10000 +0.75	8.24	7.38	7.38	3,241,329
15 Aug 24	7.35000 +0.25	7.50	7.00	7.10	1,720,754
14 Aug 24	7.10000 +0.20	7.20	6.84	6.90	758,854
13 Aug 24	6.90000 -0.15	7.10	6.80	7.05	1,338,493
12 Aug 24	7.05000 +0.05	7.20	6.90	7.00	1,294,702
09 Aug 24	7.00000 +0.16	7.02	6.70	6.90	2,891,750
08 Aug 24	6.84000 -0.40	7.17	6.82	7.05	1,457,935
07 Aug 24	7.24000 +0.24	7.24	6.90	6.90	705,196
06 Aug 24	7.00000 +0.10	7.20	6.82	6.95	782,551
05 Aug 24	6.90000 -0.14	7.50	6.73	7.00	4,468,865
02 Aug 24	7.04000 -0.11	7.24	6.74	7.15	2,308,168
01 Aug 24	7.15000 -0.30	7.60	7.08	7.45	2,747,759
31 Jul 24	7.45000 -0.20	7.80	7.20	7.65	2,101,043
30 Jul 24	7.65000 +0.35	8.20	7.17	7.20	4,797,756
29 Jul 24	7.30000 +0.05	7.50	7.02	7.25	1,519,211
26 Jul 24	7.25000 +0.15	7.40	7.11	7.11	1,585,421
25 Jul 24	7.10000 -0.04	7.20	7.00	7.10	910,358
24 Jul 24	7.14000 -0.01	7.40	7.00	7.15	822,897
23 Jul 24	7.15000 -0.25	7.55	7.04	7.40	2,468,991
22 Jul 24	7.40000 -0.20	7.60	7.20	7.55	2,571,562
19 Jul 24	7.60000 -0.20	7.90	7.40	7.70	2,672,754
18 Jul 24	7.80000 -0.15	7.97	7.70	7.95	1,554,747
17 Jul 24	7.95000 +0.05	8.00	7.60	7.90	2,548,630
16 Jul 24	7.90000 +0.10	8.25	7.67	7.80	1,538,279
15 Jul 24	7.80000 -0.08	8.00	7.50	7.70	784,872
12 Jul 24	7.88000 +0.03	8.00	7.55	7.85	2,129,771
11 Jul 24	7.85000 -0.05	8.00	7.72	7.90	899,025
10 Jul 24	7.90000 -0.10	8.18	7.83	8.00	2,595,475
09 Jul 24	8.00000 -0.10	8.50	7.84	8.30	2,865,752
08 Jul 24	8.10000 -0.70	9.20	8.10	9.00	3,134,438
05 Jul 24	8.80000 +0.35	9.36	8.48	8.48	4,781,405
04 Jul 24	8.45000 +0.20	8.60	8.10	8.25	1,704,054
03 Jul 24	8.25000 +0.20	8.40	7.90	8.05	1,394,003
02 Jul 24	8.05000 +0.10	8.17	7.86	7.95	1,696,877
01 Jul 24	7.95000 +0.00	8.10	7.88	7.95	1,855,373
28 Jun 24	7.95000 -0.25	8.40	7.86	8.20	2,866,001
27 Jun 24	8.20000 +0.20	8.50	8.00	8.00	1,542,520
26 Jun 24	8.00000 -0.40	8.58	7.70	8.40	7,451,494
25 Jun 24	8.40000 -0.48	9.00	8.20	9.00	3,097,191
24 Jun 24	8.88000 -0.27	9.70	8.75	9.15	3,215,166
21 Jun 24	9.15000 +0.40	9.50	8.80	8.80	1,451,218
20 Jun 24	8.75000 -0.55	9.50	8.59	9.30	3,063,620
19 Jun 24	9.30000 +0.10	9.39	8.70	8.95	1,577,860
18 Jun 24	9.20000 -0.15	9.50	8.70	9.35	2,352,512
17 Jun 24	9.35000 -0.45	10.30	9.00	9.80	2,596,087
14 Jun 24	9.80000 -0.70	10.48	9.50	10.30	5,904,005
13 Jun 24	10.50000 -0.65	11.01	10.20	11.01	3,291,827
12 Jun 24	11.15000 -0.15	12.45	10.73	11.35	6,452,344
11 Jun 24	11.30000 -0.30	12.00	11.00	11.50	1,889,041
10 Jun 24	11.60000 -0.45	12.40	11.00	12.05	7,136,135
07 Jun 24	12.05000 -0.15	12.80	11.50	12.40	3,484,179
06 Jun 24	12.20000 +0.05	12.80	11.60	12.25	4,253,417
05 Jun 24	12.15000 +1.80	12.60	11.30	11.30	13,867,778
04 Jun 24	10.35000 +0.20	10.82	10.00	10.15	4,462,746
03 Jun 24	10.15000 +0.55	10.50	9.30	9.60	4,666,216
31 May 24	9.60000 +0.25	9.90	9.22	9.35	1,564,721
30 May 24	9.35000 +0.30	9.60	8.94	9.05	1,392,684
29 May 24	9.05000 -0.30	9.42	8.60	9.35	1,922,394
28 May 24	9.35000 +0.00	10.10	9.00	9.70	2,129,273
24 May 24	9.35000 -0.15	9.55	9.03	9.50	772,589
23 May 24	9.50000 +0.05	9.70	9.22	9.45	1,282,390
22 May 24	9.45000 -0.15	9.72	9.00	9.60	1,737,196
21 May 24	9.60000 -0.30	10.50	9.49	9.95	1,525,592
20 May 24	9.90000 +0.15	10.50	9.37	9.65	3,223,282
17 May 24	9.75000 +0.40	9.77	9.22	9.35	3,125,924
16 May 24	9.35000 +0.25	9.90	8.94	9.10	4,455,332
15 May 24	9.10000 -0.15	10.10	8.71	10.05	6,707,786
14 May 24	9.25000 +0.89	9.70	8.32	8.40	5,982,701
13 May 24	8.36000 +0.66	8.77	7.60	7.70	5,291,301
10 May 24	7.70000 +0.45	7.90	7.08	7.25	2,402,343
09 May 24	7.25000 +0.40	7.50	6.70	6.85	1,010,559
08 May 24	6.85000 -0.05	7.00	6.66	6.90	888,034
07 May 24	6.90000 -0.10	7.20	6.66	7.00	1,976,365
03 May 24	7.00000 +0.05	7.18	6.67	6.95	2,226,023
02 May 24	6.95000 +0.10	7.20	6.50	6.85	1,491,819
01 May 24	6.85000 -0.41	7.24	6.75	7.20	2,350,435
30 Apr 24	7.26000 -0.14	7.50	7.00	7.40	3,138,779
29 Apr 24	7.40000 -0.30	8.00	7.20	7.70	1,605,188
26 Apr 24	7.70000 -0.06	8.00	7.50	7.50	2,631,674
25 Apr 24	7.76000 +0.31	8.10	7.50	7.90	3,369,120
24 Apr 24	7.45000 -0.10	7.69	7.35	7.55	1,575,538
23 Apr 24	7.55000 -0.10	7.70	7.30	7.65	2,156,094
22 Apr 24	7.65000 -0.35	8.00	7.53	7.95	502,760
19 Apr 24	8.00000 +0.30	8.21	7.78	7.78	2,855,880
18 Apr 24	7.70000 -0.05	7.84	7.38	7.84	4,216,518
17 Apr 24	7.75000 +0.25	8.20	7.36	7.50	3,525,567
16 Apr 24	7.50000 -0.05	7.80	7.23	7.55	1,600,094
15 Apr 24	7.55000 -0.20	7.83	7.13	7.75	5,326,333
12 Apr 24	7.75000 -0.10	8.20	7.50	7.85	2,550,431
11 Apr 24	7.85000 -0.20	8.20	7.50	8.05	2,317,144
10 Apr 24	8.05000 -0.15	8.40	7.85	8.20	1,870,871
09 Apr 24	8.20000 -0.20	8.40	7.50	8.10	3,106,537
08 Apr 24	8.40000 +0.15	8.77	7.80	8.25	4,347,508
05 Apr 24	8.25000 +0.00	8.50	7.70	8.25	5,576,505
04 Apr 24	8.25000 +0.65	8.66	7.82	7.82	7,148,446
03 Apr 24	7.60000 +0.55	7.80	6.85	7.05	2,960,265
02 Apr 24	7.05000 +0.05	7.50	6.80	7.00	2,815,880
28 Mar 24	7.00000 +0.60	7.00	6.60	6.60	9,088,266
27 Mar 24	6.40000 -0.50	7.00	6.40	7.00	10,592,874
26 Mar 24	6.90000 -0.10	6.90	6.84	6.90	6,527,434
25 Mar 24	7.00000 -0.50	7.50	7.00	7.40	4,836,011
22 Mar 24	7.50000 +0.10	7.50	7.50	7.50	7,858,120
21 Mar 24	7.40000 -0.65	7.60	7.40	7.60	8,242,299
20 Mar 24	8.05000 -0.05	8.05	8.05	8.05	3,763,813
19 Mar 24	8.10000 -1.16	9.70	8.03	9.30	9,075,766
18 Mar 24	9.26000 +0.66	10.00	8.64	8.75	6,237,736
15 Mar 24	8.60000 +0.40	9.00	8.05	8.25	2,413,499
14 Mar 24	8.20000 -0.05	8.48	8.20	8.25	2,637,119
13 Mar 24	8.25000 +0.75	8.50	7.42	7.50	5,582,155
12 Mar 24	7.50000 -0.30	7.60	7.50	7.60	4,812,102
11 Mar 24	7.80000 -0.64	8.00	7.80	8.00	10,094,034
08 Mar 24	8.44000 -0.46	8.89	8.17	8.75	4,561,428
07 Mar 24	8.90000 +0.15	9.20	8.21	8.75	5,458,944
06 Mar 24	8.75000 -0.80	9.30	8.75	9.30	5,322,327
05 Mar 24	9.55000 +0.95	10.70	9.31	9.31	14,651,531
04 Mar 24	8.60000 -0.40	9.03	8.30	9.00	5,378,809
01 Mar 24	9.00000 -0.10	9.22	8.70	9.15	5,501,112
29 Feb 24	9.10000 -0.30	9.63	9.01	9.63	3,750,657
28 Feb 24	9.40000 -0.15	9.55	9.30	9.55	1,149,493
27 Feb 24	9.55000 -0.05	10.00	9.26	9.75	2,644,867
26 Feb 24	9.60000 -0.40	10.50	9.60	10.10	3,051,105
23 Feb 24	10.00000 +0.20	10.50	9.78	9.80	4,846,435
22 Feb 24	9.80000 -0.15	10.00	9.29	9.95	2,292,951
21 Feb 24	9.95000 -0.05	10.50	9.60	10.00	3,010,267
20 Feb 24	10.00000 +0.55	10.30	9.50	9.50	2,250,664
19 Feb 24	9.45000 +0.25	9.80	8.70	9.20	3,707,220
16 Feb 24	9.20000 -0.20	9.59	9.00	9.40	1,235,498
15 Feb 24	9.40000 -0.35	9.75	9.23	9.75	3,508,021
14 Feb 24	9.75000 +0.00	10.08	9.55	9.75	1,325,507
13 Feb 24	9.75000 -0.25	10.50	9.61	10.00	3,994,202
12 Feb 24	10.00000 +1.00	10.50	8.90	9.05	3,944,368
09 Feb 24	9.00000 -0.70	9.66	8.91	9.66	3,916,933
08 Feb 24	9.70000 +0.05	10.20	9.55	9.65	2,897,154
07 Feb 24	9.65000 -0.35	10.00	9.40	10.00	3,138,503
06 Feb 24	10.00000 +0.30	10.50	9.66	9.75	2,366,157
05 Feb 24	9.70000 -0.30	10.43	9.30	10.43	5,330,670
02 Feb 24	10.00000 +0.00	10.50	9.96	10.05	2,813,686
01 Feb 24	10.00000 -0.50	10.88	9.82	10.50	3,032,685
31 Jan 24	10.50000 +0.30	11.00	10.11	10.11	3,069,949
30 Jan 24	10.20000 -0.30	10.66	9.67	10.35	5,478,795
29 Jan 24	10.50000 +0.40	10.98	9.06	10.15	8,557,694
26 Jan 24	10.10000 -0.70	10.80	9.70	10.80	4,369,363
25 Jan 24	10.80000 -0.55	11.50	10.67	11.40	4,020,660
24 Jan 24	11.35000 -0.15	11.67	11.00	11.50	2,983,827
23 Jan 24	11.50000 -0.40	12.20	11.23	12.00	4,541,977
22 Jan 24	11.90000 +1.30	13.00	11.00	11.65	14,159,014
19 Jan 24	10.60000 -0.40	11.32	10.30	11.05	6,030,104
18 Jan 24	11.00000 -1.30	12.37	10.83	12.10	5,454,885
17 Jan 24	12.30000 -0.50	13.00	12.11	12.70	2,468,041
16 Jan 24	12.80000 +0.45	12.80	12.04	12.40	3,579,119
15 Jan 24	12.35000 -0.45	12.98	12.20	12.80	3,161,159
12 Jan 24	12.80000 -0.20	13.20	12.52	13.00	3,717,676
11 Jan 24	13.00000 -0.35	13.77	12.50	13.50	5,191,467
10 Jan 24	13.35000 -0.05	13.80	12.77	13.35	6,163,952
09 Jan 24	13.40000 +0.10	14.50	12.65	13.25	17,424,924
08 Jan 24	13.30000 +1.60	13.50	11.60	11.75	13,370,256
05 Jan 24	11.70000 +0.65	11.90	11.14	11.25	8,586,995
04 Jan 24	11.05000 +0.15	11.20	10.82	10.85	6,525,259
03 Jan 24	10.90000 -0.10	11.10	10.56	10.98	5,324,337
02 Jan 24	11.00000 +1.70	11.64	10.25	10.25	13,818,895
29 Dec 23	9.30000 +0.05	9.70	9.00	9.25	952,989
28 Dec 23	9.25000 -0.45	9.70	9.00	9.70	1,613,528
27 Dec 23	9.70000 +0.85	9.90	8.60	8.85	3,780,839
22 Dec 23	8.85000 -0.35	9.30	8.61	9.20	2,089,352
21 Dec 23	9.20000 -0.50	10.00	8.80	9.55	7,270,115
20 Dec 23	9.70000 -1.00	10.78	9.52	10.70	6,546,994
19 Dec 23	10.70000 -0.25	11.80	10.20	11.35	6,580,779
18 Dec 23	10.95000 -0.05	11.17	10.50	11.00	2,010,401
15 Dec 23	11.00000 -0.05	11.30	10.50	11.05	3,639,521
14 Dec 23	11.05000 +0.35	11.50	10.50	10.85	3,086,255
13 Dec 23	10.70000 -0.70	11.70	10.50	11.35	4,002,520
12 Dec 23	11.40000 -0.15	11.90	11.00	11.55	3,575,569
11 Dec 23	11.55000 +0.05	12.20	11.00	11.45	6,538,104
08 Dec 23	11.50000 +1.00	12.40	10.18	10.30	8,100,159
07 Dec 23	10.50000 +1.15	10.50	9.08	9.35	5,781,165
06 Dec 23	9.35000 -0.45	10.00	8.58	9.80	8,985,861
05 Dec 23	9.80000 -0.95	10.80	9.68	10.65	7,026,793
04 Dec 23	10.75000 +0.05	11.68	10.50	10.63	9,990,826
01 Dec 23	10.70000 -0.60	11.30	10.37	11.25	17,062,080
30 Nov 23	11.30000 +0.50	12.20	10.13	10.80	19,250,850
29 Nov 23	10.80000 +2.20	11.90	9.20	9.25	34,209,360
28 Nov 23	8.60000 +0.34	8.77	7.70	7.95	14,440,290
27 Nov 23	8.26000 +1.26	8.50	6.90	7.00	17,537,540
24 Nov 23	7.00000 +0.80	7.16	6.20	6.20	11,118,580
23 Nov 23	6.20000 +0.40	6.50	5.57	5.75	12,243,460
22 Nov 23	5.80000 +0.20	5.80	5.12	5.60	3,392,047
21 Nov 23	5.60000 -0.20	5.90	5.40	5.85	3,520,019
20 Nov 23	5.80000 +0.22	6.19	5.50	5.65	13,693,040
17 Nov 23	5.58000 +0.53	5.80	4.90	5.05	5,330,285
16 Nov 23	5.05000 -0.25	5.30	5.00	5.20	2,651,834
15 Nov 23	5.30000 +0.35	5.30	4.80	4.95	6,869,830
14 Nov 23	4.95000 +0.00	5.10	4.70	4.95	5,072,027
13 Nov 23	4.95000 +0.50	5.10	4.62	4.62	9,551,043
10 Nov 23	4.45000 +0.15	4.70	4.20	4.30	5,563,962
09 Nov 23	4.30000 +0.00	4.40	4.21	4.30	4,715,548
08 Nov 23	4.30000 +0.00	4.40	4.21	4.30	877,596
07 Nov 23	4.30000 -0.15	4.60	4.20	4.45	2,874,688
06 Nov 23	4.45000 +0.00	4.71	4.33	4.45	1,724,771
03 Nov 23	4.45000 +0.05	4.60	4.30	4.40	1,706,001
02 Nov 23	4.40000 +0.00	4.50	4.32	4.40	1,535,183
01 Nov 23	4.40000 -0.05	4.80	4.33	4.45	2,834,211
31 Oct 23	4.45000 -0.10	4.70	4.30	4.55	4,970,847
30 Oct 23	4.55000 +0.45	4.70	4.00	4.10	13,189,260
27 Oct 23	4.10000 +0.20	4.20	3.80	3.90	5,002,593
26 Oct 23	3.90000 -0.01	4.20	3.80	4.05	2,188,965
25 Oct 23	3.91000 +0.16	4.19	3.70	3.85	7,239,595
24 Oct 23	3.75000 +0.15	3.90	3.50	3.60	2,038,312
23 Oct 23	3.60000 -0.10	3.80	3.54	3.70	1,503,683
20 Oct 23	3.70000 -0.20	3.90	3.50	3.60	10,027,808
19 Oct 23	3.90000 +0.00	4.00	3.54	3.90	4,319,198
18 Oct 23	3.90000 -0.30	4.30	3.82	4.15	1,327,368
17 Oct 23	4.20000 +0.05	4.30	3.95	4.15	5,774,741
16 Oct 23	4.15000 +0.25	4.20	3.80	3.90	2,523,789
13 Oct 23	3.90000 +0.00	4.10	3.80	3.90	2,111,480
12 Oct 23	3.90000 -0.30	4.20	3.80	4.20	2,812,085
11 Oct 23	4.20000 +0.30	4.40	3.80	3.90	3,756,257
10 Oct 23	3.90000 -0.05	4.04	3.80	3.95	543,687
09 Oct 23	3.95000 +0.20	4.10	3.54	3.75	4,523,921
06 Oct 23	3.75000 -0.15	4.00	3.67	3.90	8,929,040
05 Oct 23	3.90000 +0.05	4.10	3.75	3.85	2,451,336
04 Oct 23	3.85000 -0.15	4.10	3.75	4.00	3,492,808
03 Oct 23	4.00000 -0.20	4.30	3.90	4.20	2,802,733
02 Oct 23	4.20000 -0.10	4.30	4.20	4.30	1,263,831
29 Sep 23	4.30000 +0.10	4.40	4.20	4.25	2,592,138
28 Sep 23	4.20000 -0.05	4.40	4.10	4.30	2,962,523
27 Sep 23	4.25000 -0.05	4.60	4.20	4.30	4,075,573
26 Sep 23	4.30000 +0.10	4.40	4.10	4.20	6,808,478
25 Sep 23	4.20000 -0.15	4.30	4.00	4.15	21,142,948
22 Sep 23	4.35000 +0.00	4.51	4.10	4.35	2,012,953
21 Sep 23	4.35000 -0.45	4.80	4.30	4.70	2,703,526
20 Sep 23	4.80000 -0.30	5.10	4.63	5.00	2,833,772
19 Sep 23	5.10000 +0.30	5.20	4.70	4.80	4,582,054
18 Sep 23	4.80000 +0.10	4.90	4.50	4.70	2,105,949
15 Sep 23	4.70000 +0.10	4.78	4.40	4.60	2,685,373
14 Sep 23	4.60000 -0.25	4.90	4.40	4.85	4,517,462
13 Sep 23	4.85000 -0.40	5.70	4.81	5.50	6,961,919
12 Sep 23	5.25000 +0.15	5.40	4.90	5.10	3,515,244
11 Sep 23	5.10000 +0.45	5.14	4.50	4.65	4,415,826
08 Sep 23	4.65000 -0.05	4.80	4.40	4.70	4,594,857
07 Sep 23	4.70000 -0.05	4.90	4.58	4.75	1,564,208
06 Sep 23	4.75000 +0.00	4.90	4.60	4.75	723,347
05 Sep 23	4.75000 +0.05	4.90	4.60	4.70	1,015,633
04 Sep 23	4.70000 +0.15	4.80	4.40	4.55	2,520,977
01 Sep 23	4.55000 -0.19	4.90	4.40	4.70	2,260,791
31 Aug 23	4.74000 -0.31	4.98	4.74	4.98	5,275,695
30 Aug 23	5.05000 -0.13	5.05	5.04	5.05	3,624,811
29 Aug 23	5.18000 -0.12	5.82	5.00	5.45	11,123,010
25 Aug 23	5.30000 +0.00	5.69	5.20	5.30	5,329,281
24 Aug 23	5.30000 +0.35	5.40	4.90	4.95	3,904,328
23 Aug 23	4.95000 -0.05	5.10	4.90	5.00	1,085,348
22 Aug 23	5.00000 -0.20	5.40	4.93	5.20	6,484,893
21 Aug 23	5.20000 +0.45	5.50	4.60	4.75	7,482,945
18 Aug 23	4.75000 +0.15	5.00	4.53	4.60	5,401,596
17 Aug 23	4.60000 +0.40	4.69	4.10	4.20	2,084,328
16 Aug 23	4.20000 -0.05	4.40	4.10	4.25	644,012
15 Aug 23	4.25000 -0.20	4.60	4.10	4.45	2,129,335
14 Aug 23	4.45000 +0.20	4.58	4.20	4.35	2,656,822
11 Aug 23	4.25000 -0.25	4.60	4.21	4.50	2,899,565
10 Aug 23	4.50000 -0.10	4.70	4.31	4.60	1,046,172
09 Aug 23	4.60000 +0.15	4.79	4.50	4.60	3,118,201
08 Aug 23	4.45000 +0.00	4.68	4.20	4.45	3,833,736
07 Aug 23	4.45000 -0.05	4.57	4.20	4.50	3,458,250
04 Aug 23	4.50000 +0.00	4.50	4.50	4.50	4,864,486
03 Aug 23	4.50000 -0.04	4.50	4.40	4.50	4,327,396
02 Aug 23	4.54000 -0.27	4.88	4.54	4.88	11,066,166
01 Aug 23	4.81000 +0.31	5.10	4.40	4.50	5,774,625
31 Jul 23	4.50000 +0.30	4.60	3.90	4.20	5,269,909
28 Jul 23	4.20000 -0.30	4.24	4.20	4.24	5,099,566
27 Jul 23	4.50000 -0.24	4.80	4.30	4.75	8,227,508
26 Jul 23	4.74000 -0.16	5.30	4.40	5.00	15,262,700
25 Jul 23	4.90000 +0.41	5.10	4.30	4.40	19,011,712
24 Jul 23	4.49000 +0.59	4.50	3.90	3.90	9,572,056
21 Jul 23	3.90000 -0.10	4.30	3.80	4.00	16,270,813
20 Jul 23	4.00000 +0.50	4.10	3.30	3.50	9,600,288
19 Jul 23	3.50000 +0.20	3.50	3.10	3.30	6,804,335
18 Jul 23	3.30000 -0.10	3.60	3.10	3.38	20,728,960
17 Jul 23	3.40000 +0.60	3.50	2.80	2.85	28,714,720
14 Jul 23	2.80000 +0.35	2.88	2.40	2.45	8,476,857
13 Jul 23	2.45000 -0.05	2.60	2.30	2.45	959,751
12 Jul 23	2.50000 -0.10	2.80	2.40	2.60	7,186,931
11 Jul 23	2.60000 +0.35	2.65	2.30	2.30	18,074,892
10 Jul 23	2.25000 +0.00	2.30	2.13	2.25	2,969,009
07 Jul 23	2.25000 -0.05	2.40	2.12	2.30	1,713,476
06 Jul 23	2.30000 -0.03	2.40	2.10	2.28	2,453,097
05 Jul 23	2.32500 +0.15	2.52	2.20	2.20	15,151,743
04 Jul 23	2.17500 +0.30	2.25	1.80	1.88	6,685,585
03 Jul 23	1.87500 +0.27	2.10	1.70	1.83	9,366,079
30 Jun 23	1.60000 -0.02	1.65	1.56	1.63	861,232
29 Jun 23	1.62500 -0.02	1.70	1.55	1.65	1,030,443
28 Jun 23	1.65000 +0.03	1.70	1.55	1.63	3,929,023
27 Jun 23	1.62000 -0.05	1.67	1.60	1.67	1,586,522
26 Jun 23	1.67500 +0.00	1.70	1.65	1.67	182,289
23 Jun 23	1.67500 -0.03	1.69	1.65	1.69	765,579
22 Jun 23	1.70000 -0.02	1.74	1.65	1.73	1,699,960
21 Jun 23	1.72500 -0.05	1.80	1.72	1.77	534,033
20 Jun 23	1.77500 -0.04	1.84	1.75	1.80	1,855,216
19 Jun 23	1.81500 +0.04	1.97	1.70	1.77	3,109,663
16 Jun 23	1.77500 +0.02	1.80	1.70	1.75	1,632,368
15 Jun 23	1.75000 -0.02	1.80	1.70	1.77	1,989,288
14 Jun 23	1.77500 -0.02	1.82	1.75	1.80	746,892
13 Jun 23	1.80000 +0.00	1.83	1.75	1.75	3,176,946
12 Jun 23	1.80000 -0.03	1.85	1.70	1.83	3,583,395
09 Jun 23	1.82500 -0.07	1.90	1.81	1.90	3,807,625
08 Jun 23	1.90000 +0.04	2.00	1.77	1.80	7,383,537
07 Jun 23	1.85500 -0.12	1.97	1.75	1.97	9,189,013
06 Jun 23	1.97500 -0.07	2.10	1.90	1.95	8,431,393
05 Jun 23	2.05000 -0.20	2.28	1.94	2.25	12,043,180
02 Jun 23	2.25000 +0.00	2.50	2.20	2.25	7,250,831
01 Jun 23	2.25000 -0.22	2.55	2.20	2.47	14,521,260
31 May 23	2.47500 -0.58	3.20	2.40	3.05	38,600,208
30 May 23	3.05000 +1.20	3.20	2.00	2.03	71,831,368
26 May 23	1.85000 +0.13	1.87	1.70	1.73	1,526,654
25 May 23	1.72500 +0.02	1.75	1.65	1.70	968,695
24 May 23	1.70000 -0.05	1.75	1.65	1.75	520,529
23 May 23	1.75000 +0.00	1.80	1.74	1.75	396,902
22 May 23	1.75000 +0.00	1.75	1.66	1.75	181,481
19 May 23	1.75000 +0.00	1.75	1.70	1.75	423,699
18 May 23	1.75000 -0.02	1.77	1.70	1.77	1,090,726
17 May 23	1.77500 +0.00	1.77	1.76	1.77	235,334
16 May 23	1.77500 +0.00	1.80	1.75	1.77	1,817,412
15 May 23	1.77500 -0.02	1.79	1.75	1.79	371,177
12 May 23	1.80000 +0.00	1.80	1.76	1.80	1,482,328
11 May 23	1.80000 +0.02	1.82	1.75	1.77	2,756,109
10 May 23	1.77500 -0.05	1.81	1.75	1.81	908,709
09 May 23	1.82500 +0.00	1.85	1.77	1.83	1,178,118
05 May 23	1.82500 -0.05	1.84	1.80	1.84	2,803,601
04 May 23	1.87500 -0.08	1.95	1.86	1.95	4,386,368
03 May 23	1.95000 +0.03	2.00	1.90	1.92	1,457,090
02 May 23	1.92500 -0.03	1.97	1.90	1.95	522,641
28 Apr 23	1.95000 -0.10	2.01	1.90	2.01	2,668,892
27 Apr 23	2.05000 -0.13	2.20	1.86	2.17	5,803,850
26 Apr 23	2.17500 -0.05	2.40	2.15	2.30	1,195,297
25 Apr 23	2.22500 +0.00	2.23	2.18	2.22	1,499,467
24 Apr 23	2.22500 -0.10	2.32	2.20	2.32	2,186,385
21 Apr 23	2.32500 +0.00	2.33	2.30	2.33	806,598
20 Apr 23	2.32500 +0.00	2.35	2.30	2.33	5,199,227
19 Apr 23	2.32500 -0.22	2.58	2.30	2.55	7,262,406
18 Apr 23	2.55000 -0.05	2.69	2.50	2.60	12,353,120
17 Apr 23	2.60000 +0.07	2.70	2.50	2.53	5,147,223
14 Apr 23	2.52500 +0.18	2.55	2.38	2.38	4,272,457
13 Apr 23	2.35000 +0.00	2.40	2.22	2.35	2,429,996
12 Apr 23	2.35000 +0.02	2.35	2.26	2.35	1,983,417
11 Apr 23	2.32500 -0.02	2.40	2.30	2.35	3,062,616
06 Apr 23	2.35000 -0.10	2.50	2.30	2.45	3,753,818
05 Apr 23	2.45000 +0.00	2.50	2.40	2.45	1,894,775
04 Apr 23	2.45000 -0.16	2.54	2.40	2.54	6,003,901
03 Apr 23	2.61000 +0.06	2.69	2.48	2.55	3,076,738
31 Mar 23	2.55000 +0.25	2.60	2.38	2.38	3,530,136
30 Mar 23	2.30000 +0.10	2.30	2.15	2.22	7,743,555
29 Mar 23	2.20000 -0.10	2.28	2.19	2.28	3,114,997
28 Mar 23	2.30000 -0.03	2.40	2.20	2.33	603,043
27 Mar 23	2.32500 +0.20	2.40	2.17	2.17	3,356,173
24 Mar 23	2.12500 +0.00	2.20	2.05	2.13	5,415,364
23 Mar 23	2.12500 +0.05	2.18	2.05	2.10	1,474,525
22 Mar 23	2.07500 -0.02	2.10	2.00	2.10	357,657
21 Mar 23	2.10000 -0.08	2.22	2.03	2.17	1,331,285
20 Mar 23	2.17500 -0.15	2.35	2.10	2.33	3,153,905
17 Mar 23	2.32500 +0.00	2.36	2.25	2.33	1,290,844
16 Mar 23	2.32500 +0.08	2.40	2.20	2.25	3,085,531
15 Mar 23	2.25000 -0.05	2.40	2.13	2.30	5,646,867
14 Mar 23	2.30000 +0.00	2.40	2.20	2.33	2,175,505
13 Mar 23	2.30000 -0.20	2.43	2.10	2.43	7,815,351
10 Mar 23	2.50000 +0.05	2.60	2.35	2.45	2,526,403
09 Mar 23	2.45000 -0.02	2.47	2.40	2.47	4,154,015
08 Mar 23	2.47500 -0.10	2.56	2.42	2.56	1,876,782
07 Mar 23	2.57500 -0.05	2.62	2.50	2.58	5,330,518
06 Mar 23	2.62500 -0.13	2.73	2.48	2.73	6,553,698
03 Mar 23	2.75000 -0.03	2.83	2.70	2.78	1,094,342
02 Mar 23	2.77500 -0.07	2.85	2.73	2.75	1,727,467
01 Mar 23	2.85000 +0.10	2.85	2.62	2.75	7,680,152
28 Feb 23	2.75000 +0.25	2.80	2.40	2.50	9,927,250
27 Feb 23	2.50000 -0.08	2.80	2.26	2.63	10,667,670
24 Feb 23	2.57500 +0.35	2.67	2.20	2.22	30,040,020
23 Feb 23	2.22500 +0.13	2.28	2.10	2.10	6,597,153
22 Feb 23	2.10000 -0.05	2.20	2.00	2.15	9,627,405
21 Feb 23	2.15000 +0.13	2.20	2.00	2.05	8,936,900
20 Feb 23	2.02500 +0.13	2.10	1.90	1.90	1,957,193
17 Feb 23	1.90000 +0.02	1.95	1.69	1.88	4,564,319
16 Feb 23	1.87500 +0.00	1.95	1.80	1.88	3,113,634
15 Feb 23	1.87500 +0.02	1.90	1.80	1.85	2,168,018
14 Feb 23	1.85000 +0.30	1.95	1.55	1.60	8,924,046
13 Feb 23	1.55000 -0.08	1.65	1.55	1.63	1,356,687
10 Feb 23	1.62500 -0.02	1.69	1.60	1.65	493,916
09 Feb 23	1.65000 -0.02	1.75	1.60	1.67	1,146,381
08 Feb 23	1.67500 -0.05	1.74	1.60	1.73	587,448
07 Feb 23	1.72500 +0.08	1.80	1.60	1.65	5,985,328
06 Feb 23	1.65000 -0.05	1.88	1.62	1.80	3,857,303
03 Feb 23	1.70000 -0.02	1.80	1.65	1.73	3,331,415
02 Feb 23	1.72500 -0.02	1.80	1.70	1.75	5,381,300
01 Feb 23	1.75000 -0.05	1.80	1.70	1.80	1,302,015
31 Jan 23	1.80000 +0.05	1.90	1.75	1.77	2,728,690
30 Jan 23	1.75000 +0.00	2.00	1.70	1.88	4,790,390
27 Jan 23	1.75000 +0.02	1.80	1.70	1.73	941,366
26 Jan 23	1.72500 -0.02	1.75	1.70	1.75	4,308,321
25 Jan 23	1.75000 +0.00	1.80	1.70	1.75	1,947,306
24 Jan 23	1.75000 -0.10	1.90	1.72	1.85	3,122,202
23 Jan 23	1.85000 +0.02	1.90	1.80	1.83	3,363,839
20 Jan 23	1.82500 +0.00	1.90	1.82	1.83	453,914
19 Jan 23	1.82000 +0.08	1.90	1.75	1.77	7,484,649
18 Jan 23	1.74000 -0.06	1.84	1.74	1.80	6,115,785
17 Jan 23	1.80000 -0.03	1.85	1.70	1.83	5,484,423
16 Jan 23	1.82500 +0.03	1.90	1.75	1.80	1,787,295
13 Jan 23	1.80000 -0.13	1.95	1.72	1.95	3,142,557
12 Jan 23	1.92500 -0.17	2.20	1.82	2.10	3,875,285
11 Jan 23	2.10000 +0.07	2.10	2.00	2.03	2,705,647
10 Jan 23	2.02500 +0.08	2.17	1.90	1.95	8,384,373
09 Jan 23	1.95000 +0.15	2.00	1.88	1.88	20,224,150
06 Jan 23	1.80000 +0.00	1.80	1.70	1.80	2,095,860
05 Jan 23	1.80000 +0.00	1.90	1.70	1.80	3,362,912
04 Jan 23	1.80000 +0.00	1.90	1.70	1.80	352,424
03 Jan 23	1.80000 +0.15	1.90	1.60	1.65	5,052,631
30 Dec 22	1.65000 +0.07	1.72	1.62	1.62	2,377,452
29 Dec 22	1.57500 +0.00	1.65	1.54	1.58	86,740
28 Dec 22	1.57500 +0.05	1.65	1.46	1.52	6,694,300
23 Dec 22	1.52500 -0.06	1.52	1.52	1.52	2,337,128
22 Dec 22	1.58500 +0.04	1.60	1.45	1.55	2,686,973
21 Dec 22	1.55000 -0.05	1.60	1.48	1.60	5,292,343
20 Dec 22	1.60000 -0.05	1.70	1.55	1.65	765,097
19 Dec 22	1.65000 +0.05	1.65	1.55	1.60	2,895,909
16 Dec 22	1.60000 -0.10	1.65	1.55	1.65	2,621,643
15 Dec 22	1.70000 -0.05	1.77	1.65	1.75	1,447,564
14 Dec 22	1.75000 -0.10	1.90	1.70	1.85	1,674,444
13 Dec 22	1.85000 +0.08	1.95	1.77	1.85	10,489,190
12 Dec 22	1.77500 +0.07	1.90	1.65	1.70	2,042,655
09 Dec 22	1.70000 +0.18	1.79	1.45	1.52	3,320,814
08 Dec 22	1.52500 +0.00	1.60	1.45	1.52	858,012
07 Dec 22	1.52500 -0.02	1.60	1.44	1.55	2,155,221
06 Dec 22	1.55000 -0.15	1.75	1.48	1.70	3,738,888
05 Dec 22	1.70000 +0.00	1.75	1.65	1.70	770,543
02 Dec 22	1.70000 -0.02	1.75	1.65	1.73	1,221,548
01 Dec 22	1.72500 +0.00	1.80	1.61	1.73	843,653
30 Nov 22	1.72500 -0.17	1.90	1.65	1.90	6,436,760
29 Nov 22	1.90000 -0.02	1.92	1.82	1.92	2,036,416
28 Nov 22	1.92500 +0.07	1.95	1.80	1.85	2,044,707
25 Nov 22	1.85000 +0.00	1.90	1.80	1.85	3,981,336
24 Nov 22	1.85000 +0.02	1.90	1.80	1.83	7,590,901
23 Nov 22	1.82500 +0.08	1.95	1.75	1.88	3,467,572
22 Nov 22	1.75000 -0.10	1.82	1.65	1.82	4,560,753
21 Nov 22	1.85000 +0.10	2.00	1.75	1.75	6,679,766
18 Nov 22	1.75000 -0.17	1.97	1.63	1.92	9,341,201
17 Nov 22	1.92500 +0.42	2.00	1.50	1.50	18,294,850
16 Nov 22	1.50000 +0.15	1.55	1.30	1.35	7,335,133
15 Nov 22	1.35000 +0.08	1.35	1.25	1.27	3,645,183
14 Nov 22	1.27500 +0.00	1.35	1.20	1.27	988,916
11 Nov 22	1.27500 -0.05	1.35	1.20	1.33	8,918,760
10 Nov 22	1.32500 +0.00	1.40	1.26	1.33	1,255,070
09 Nov 22	1.32500 +0.55	1.36	1.20	1.33	2,914,545
14 Oct 22	0.77500 +0.00	0.79	0.75	0.77	1,771,191
13 Oct 22	0.77500 +0.00	0.80	0.75	0.77	2,250,078
12 Oct 22	0.77500 -0.05	0.80	0.75	0.80	1,072,010
11 Oct 22	0.82500 +0.00	0.82	0.78	0.82	321,466
10 Oct 22	0.82500 +0.00	0.83	0.80	0.82	387,245
07 Oct 22	0.82500 -0.03	0.90	0.78	0.85	1,101,766
06 Oct 22	0.85000 +0.00	0.85	0.81	0.85	190,925
05 Oct 22	0.85000 +0.00	0.90	0.80	0.85	943,599
04 Oct 22	0.85000 +0.00	0.90	0.82	0.85	2,201,155
03 Oct 22	0.85000 +0.00	0.87	0.85	0.85	892,518
30 Sep 22	0.85000 -0.02	0.85	0.81	0.85	735,150
29 Sep 22	0.87500 -0.05	0.93	0.81	0.93	3,358,448
28 Sep 22	0.92500 -0.02	0.97	0.90	0.95	713,792
27 Sep 22	0.95000 +0.00	0.98	0.95	0.95	500,747
26 Sep 22	0.95000 -0.03	0.98	0.90	0.98	3,498,664
23 Sep 22	0.97500 -0.05	1.02	0.95	1.02	3,439,118
22 Sep 22	1.02500 -0.02	1.06	1.00	1.05	1,237,951
21 Sep 22	1.05000 +0.00	1.10	0.99	1.10	4,914,985
20 Sep 22	1.05000 +0.00	1.09	1.00	1.05	7,249,974
16 Sep 22	1.05000 +0.00	1.10	1.00	1.05	1,473,420
15 Sep 22	1.05000 +0.00	1.08	0.95	1.05	11,183,895
14 Sep 22	1.05000 -0.03	1.10	1.03	1.08	620,110
13 Sep 22	1.07500 +0.03	1.09	1.05	1.05	1,464,534
12 Sep 22	1.05000 +0.00	1.10	1.03	1.05	2,000,954
09 Sep 22	1.05000 -0.03	1.10	1.03	1.08	1,000,225
08 Sep 22	1.07500 +0.00	1.08	1.05	1.08	2,471,054
07 Sep 22	1.07500 -0.02	1.11	1.06	1.10	575,595
06 Sep 22	1.10000 +0.00	1.12	1.05	1.10	2,845,193
05 Sep 22	1.10000 -0.07	1.17	1.06	1.17	4,926,005
02 Sep 22	1.17500 +0.00	1.18	1.13	1.17	1,486,312
01 Sep 22	1.17500 -0.03	1.21	1.15	1.20	2,537,201
31 Aug 22	1.20000 +0.03	1.22	1.15	1.17	3,970,977
30 Aug 22	1.17500 +0.00	1.20	1.15	1.17	1,174,718
26 Aug 22	1.17500 +0.00	1.19	1.16	1.17	1,524,945
25 Aug 22	1.17500 +0.00	1.20	1.17	1.17	635,403
24 Aug 22	1.17500 -0.05	1.25	1.15	1.23	4,627,603
23 Aug 22	1.22500 +0.05	1.25	1.18	1.18	7,220,304
22 Aug 22	1.17500 -0.05	1.30	1.16	1.23	7,757,698
19 Aug 22	1.22500 +0.02	1.30	1.15	1.20	17,711,008
18 Aug 22	1.20000 +0.18	1.20	1.07	1.08	8,379,427
17 Aug 22	1.02500 -0.05	1.10	1.02	1.08	2,048,796
16 Aug 22	1.07500 -0.05	1.25	1.05	1.20	12,015,070
15 Aug 22	1.12500 +0.02	1.15	1.13	1.13	1,002,000
12 Aug 22	1.10000 +0.00	1.15	1.05	1.10	1,742,221
11 Aug 22	1.10000 +0.00	1.15	1.05	1.10	3,373,196
10 Aug 22	1.10000 +0.00	1.15	1.07	1.10	744,031
09 Aug 22	1.10000 +0.02	1.13	1.07	1.08	3,309,118
08 Aug 22	1.07500 +0.00	1.09	1.05	1.08	783,072
05 Aug 22	1.07500 +0.00	1.10	1.05	1.08	2,132,680
04 Aug 22	1.07500 +0.00	1.13	1.05	1.08	1,450,750
03 Aug 22	1.07500 -0.05	1.15	1.02	1.13	6,266,529
02 Aug 22	1.12500 +0.00	1.15	1.11	1.13	6,473,887
01 Aug 22	1.12500 +0.00	1.15	1.12	1.15	181,174
29 Jul 22	1.12500 +0.00	1.15	1.10	1.13	5,993,781
28 Jul 22	1.12500 +0.00	1.14	1.11	1.13	983,644
27 Jul 22	1.12500 +0.02	1.15	1.13	1.13	491,544
26 Jul 22	1.10000 -0.02	1.15	1.10	1.13	85,055
25 Jul 22	1.12500 -0.05	1.15	1.11	1.15	4,144,328
22 Jul 22	1.17500 +0.00	1.17	1.15	1.17	831,176
21 Jul 22	1.17500 +0.00	1.17	1.11	1.17	131,521
20 Jul 22	1.17500 +0.00	1.20	1.15	1.17	282,614
19 Jul 22	1.17500 +0.05	1.19	1.10	1.13	1,239,054
18 Jul 22	1.12500 -0.02	1.15	1.11	1.15	1,146,080
15 Jul 22	1.15000 -0.02	1.20	1.15	1.17	985,681
14 Jul 22	1.17500 -0.05	1.27	1.17	1.23	1,236,095
13 Jul 22	1.22500 +0.00	1.25	1.20	1.23	929,369
12 Jul 22	1.22500 +0.10	1.23	1.12	1.13	1,614,056
11 Jul 22	1.12500 +0.00	1.13	1.10	1.13	70
08 Jul 22	1.12500 +0.00	1.13	1.13	1.13	1,400
07 Jul 22	1.12500 +0.00	1.15	1.13	1.13	100,300
06 Jul 22	1.12500 -0.13	1.30	1.10	1.25	4,187,322
05 Jul 22	1.25000 +0.00	1.25	1.20	1.25	67,703
04 Jul 22	1.25000 +0.00	1.25	1.20	1.25	281,400
01 Jul 22	1.25000 +0.00	1.30	1.20	1.25	7,652
30 Jun 22	1.25000 +0.00	1.25	1.20	1.25	30,048,080
29 Jun 22	1.25000 +0.00	1.25	1.20	1.25	1,000,453
28 Jun 22	1.25000 +0.00	1.25	1.20	1.25	400
27 Jun 22	1.25000 +0.00	1.25	1.20	1.25	408,473
24 Jun 22	1.25000 +0.00	1.25	1.20	1.25	1,680,808
23 Jun 22	1.25000 +0.00	1.25	1.20	1.25	128,010
22 Jun 22	1.25000 +0.02	1.30	1.20	1.25	2,456,422
21 Jun 22	1.22500 -0.05	1.25	1.15	1.25	3,832,779
20 Jun 22	1.27500 +0.00	1.27	1.20	1.27	1,223,105
17 Jun 22	1.27500 -0.02	1.30	1.22	1.30	2,787,392
16 Jun 22	1.30000 +0.00	1.35	1.20	1.30	12,346,330
15 Jun 22	1.30000 +0.00	1.30	1.20	1.30	6,267,814
14 Jun 22	1.30000 +0.00	1.31	1.26	1.30	741,081
13 Jun 22	1.30000 -0.03	1.30	1.16	1.30	3,743,200
10 Jun 22	1.32500 +0.00	1.35	1.27	1.33	4,971,931
09 Jun 22	1.32500 +0.00	1.35	1.30	1.33	1,857,220
08 Jun 22	1.32500 +0.00	1.33	1.26	1.33	2,494,002
07 Jun 22	1.32500 +0.00	1.33	1.30	1.33	294,815
06 Jun 22	1.32500 +0.03	1.35	1.30	1.30	861,238
01 Jun 22	1.30000 +0.00	1.30	1.20	1.30	2,735,668
31 May 22	1.30000 +0.00	1.30	1.25	1.30	640,556
30 May 22	1.30000 -0.05	1.35	1.25	1.35	280,471
27 May 22	1.35000 +0.05	1.38	1.26	1.30	2,001,146
26 May 22	1.30000 +0.02	1.35	1.25	1.27	1,233,891
25 May 22	1.27500 -0.02	1.30	1.25	1.30	8,335,856
24 May 22	1.30000 +0.00	1.35	1.27	1.30	1,589,289
23 May 22	1.30000 +0.00	1.31	1.27	1.30	282,530
20 May 22	1.30000 +0.05	1.32	1.21	1.25	987,809
19 May 22	1.25000 -0.05	1.29	1.10	1.27	7,102,077
18 May 22	1.30000 -0.08	1.40	1.22	1.38	4,422,737
17 May 22	1.37500 -0.02	1.42	1.35	1.40	779,363
16 May 22	1.40000 -0.23	1.75	1.31	1.70	9,955,839
13 May 22	1.62500 +0.00	1.65	1.60	1.63	1,925,265
12 May 22	1.62500 +0.00	1.65	1.60	1.63	23,454,202
11 May 22	1.62500 +0.00	1.69	1.55	1.65	7,024,529
10 May 22	1.63000 -0.07	1.75	1.60	1.70	5,090,810
09 May 22	1.70000 -0.17	1.85	1.60	1.85	1,631,944
06 May 22	1.87500 -0.02	1.90	1.85	1.90	2,386,061
05 May 22	1.90000 +0.00	1.92	1.86	1.90	3,110,129
04 May 22	1.90000 +0.00	1.93	1.80	1.90	7,157,723
03 May 22	1.90000 -0.15	2.10	1.85	2.05	3,444,730
29 Apr 22	2.05000 +0.00	2.10	2.00	2.05	3,601,866
28 Apr 22	2.05000 -0.15	2.25	1.90	2.20	11,148,180
27 Apr 22	2.20000 -0.25	2.60	2.15	2.45	8,094,646
26 Apr 22	2.45000 +0.13	2.54	2.30	2.33	9,416,468
25 Apr 22	2.32500 +0.20	2.50	2.10	2.13	13,843,120
22 Apr 22	2.12500 +0.20	2.38	1.91	1.92	10,582,909
21 Apr 22	1.92500 +0.25	2.30	1.70	1.73	13,764,730
20 Apr 22	1.67000 -0.08	1.75	1.65	1.70	2,346,077
19 Apr 22	1.75000 +0.02	1.80	1.66	1.73	1,116,749
14 Apr 22	1.72500 -0.07	1.79	1.60	1.77	3,464,753
13 Apr 22	1.80000 +0.27	1.89	1.51	1.52	16,637,845
12 Apr 22	1.52500 +0.17	1.54	1.32	1.40	3,553,798
11 Apr 22	1.35000 -0.02	1.41	1.34	1.38	2,092,075
08 Apr 22	1.37500 +0.00	1.40	1.30	1.38	1,070,671
07 Apr 22	1.37500 +0.00	1.45	1.35	1.38	2,175,225
06 Apr 22	1.37500 +0.08	1.45	1.35	1.38	4,249,908
05 Apr 22	1.30000 +0.13	1.40	1.18	1.18	2,652,873
04 Apr 22	1.17500 -0.08	1.25	1.17	1.25	887,643
01 Apr 22	1.25000 -0.10	1.31	1.20	1.31	2,671,767
31 Mar 22	1.35000 +0.00	1.39	1.28	1.35	7,710,701
30 Mar 22	1.35000 +0.38	1.49	1.05	1.08	44,343,304
29 Mar 22	0.97500 +0.00	1.00	0.95	0.98	2,707,681
28 Mar 22	0.97500 +0.00	1.00	0.97	0.98	224,746
25 Mar 22	0.97500 +0.00	1.00	0.96	0.98	394,096
24 Mar 22	0.97500 -0.05	0.98	0.98	0.98	480,029
23 Mar 22	1.02500 +0.02	1.02	1.02	1.02	300,686
22 Mar 22	1.00000 -0.02	1.00	1.00	1.00	40,196
21 Mar 22	1.02500 +0.00	1.03	1.00	1.03	474,821
18 Mar 22	1.03000 -0.02	1.03	1.00	1.03	182,382
17 Mar 22	1.05000 +0.02	1.10	1.01	1.08	1,321,512
16 Mar 22	1.02500 -0.05	1.02	1.02	1.02	851,497
15 Mar 22	1.07500 +0.00	1.08	1.08	1.08	0
14 Mar 22	1.07500 +0.00	1.09	1.05	1.08	250,000
11 Mar 22	1.07500 +0.00	1.09	1.05	1.08	11,059
10 Mar 22	1.07500 -0.04	1.09	1.05	1.09	892,442
09 Mar 22	1.12000 -0.03	1.17	1.10	1.15	692,008
08 Mar 22	1.15000 +0.10	1.18	1.05	1.05	1,410,278
07 Mar 22	1.05000 +0.02	1.10	1.00	1.02	1,491,890
04 Mar 22	1.02500 +0.00	1.05	1.00	1.02	577,584
03 Mar 22	1.02500 -0.05	1.08	1.00	1.08	1,166,250
02 Mar 22	1.07500 -0.02	1.10	1.05	1.10	1,228,074
01 Mar 22	1.10000 -0.07	1.20	1.05	1.17	1,724,536
28 Feb 22	1.17500 +0.02	1.19	1.15	1.17	709,770
25 Feb 22	1.15250 -0.02	1.15	1.15	1.15	318,383
24 Feb 22	1.17500 +0.10	1.19	1.05	1.08	3,212,151
23 Feb 22	1.07500 +0.00	1.10	1.05	1.08	579,674
22 Feb 22	1.07500 -0.02	1.08	1.05	1.08	214,656
21 Feb 22	1.09200 +0.02	1.09	1.05	1.08	698,099
18 Feb 22	1.07500 -0.02	1.15	1.06	1.10	608,446
17 Feb 22	1.10000 -0.07	1.20	1.05	1.17	4,981,959
16 Feb 22	1.17500 +0.00	1.20	1.10	1.17	527,075
15 Feb 22	1.17500 -0.15	1.25	1.13	1.21	4,189,422
14 Feb 22	1.32000 -0.18	1.55	1.20	1.50	9,676,048
11 Feb 22	1.50000 +0.27	1.70	1.20	1.23	15,396,756
10 Feb 22	1.23000 +0.25	1.25	0.95	0.98	22,204,132
09 Feb 22	0.97500 +0.05	1.00	0.93	0.93	2,317,977
08 Feb 22	0.92500 +0.00	0.99	0.90	0.93	5,836,166
07 Feb 22	0.92500 -0.05	1.00	0.90	0.98	3,143,036
04 Feb 22	0.97500 -0.05	1.00	0.95	1.00	1,679,777
03 Feb 22	1.02500 +0.00	1.05	1.00	1.02	4,300,484
02 Feb 22	1.02500 +0.00	1.03	1.00	1.02	133,803
01 Feb 22	1.02500 +0.00	1.05	1.00	1.02	177,417
31 Jan 22	1.02500 -0.10	1.12	1.00	1.12	1,206,888
28 Jan 22	1.12500 -0.02	1.13	1.10	1.13	632,411
27 Jan 22	1.15000 -0.15	1.35	1.11	1.30	4,728,470
26 Jan 22	1.30000 +0.05	1.33	1.25	1.30	809,741
25 Jan 22	1.25000 -0.05	1.25	1.25	1.25	58,095
24 Jan 22	1.30000 +0.00	1.34	1.25	1.31	367,283
21 Jan 22	1.30000 +0.00	1.34	1.25	1.30	255,116
20 Jan 22	1.30000 +0.10	1.31	1.25	1.25	1,823,995
19 Jan 22	1.20010 -0.02	1.20	1.20	1.20	101,691
18 Jan 22	1.22500 -0.05	1.30	1.20	1.21	181,236
17 Jan 22	1.27500 +0.00	1.29	1.25	1.27	341,989
14 Jan 22	1.27500 +0.00	1.29	1.25	1.27	113,532
13 Jan 22	1.27500 +0.01	1.30	1.25	1.27	784,895
12 Jan 22	1.26010 -0.01	1.26	1.26	1.26	39,680
11 Jan 22	1.27500 -0.10	1.41	1.27	1.35	2,211,992
10 Jan 22	1.37500 +0.02	1.40	1.35	1.39	514,617
07 Jan 22	1.35000 +0.00	1.40	1.30	1.35	479,018
06 Jan 22	1.35000 +0.00	1.38	1.33	1.33	463,087
05 Jan 22	1.35000 +0.15	1.40	1.23	1.23	1,597,790
04 Jan 22	1.20000 +0.05	1.20	1.15	1.15	645,604
31 Dec 21	1.15500 +0.00	1.15	1.15	1.15	204,617
30 Dec 21	1.15500 +0.00	1.17	1.15	1.15	50,000
29 Dec 21	1.15000 +0.05	1.20	1.10	1.20	1,053,273
24 Dec 21	1.10000 +0.00	1.10	1.10	1.10	80,369
23 Dec 21	1.10350 -0.10	1.10	1.10	1.10	1,914,748
22 Dec 21	1.20000 -0.10	1.30	1.10	1.23	248,360
21 Dec 21	1.30500 +0.00	1.30	1.30	1.30	0
20 Dec 21	1.30500 +0.15	1.30	1.15	1.23	106,000
17 Dec 21	1.15300 +0.00	1.15	1.15	1.15	76,459
16 Dec 21	1.15300 -0.07	1.15	1.15	1.15	29,998
15 Dec 21	1.22500 +0.00	1.23	1.23	1.23	0
14 Dec 21	1.22500 +0.08	1.27	1.15	1.15	1,810,976
13 Dec 21	1.15000 +0.13	1.20	1.00	1.02	3,513,964
10 Dec 21	1.02500 -0.08	1.15	1.00	1.10	2,632,561
09 Dec 21	1.10000 -0.05	1.20	1.05	1.13	2,159,848
08 Dec 21	1.15000 +0.00	1.18	1.10	1.15	163,585
07 Dec 21	1.15000 -0.08	1.22	1.15	1.22	658,528
06 Dec 21	1.22500 +0.08	1.30	0.99	1.15	3,582,407
03 Dec 21	1.15000 -0.13	1.30	1.11	1.27	909,036
02 Dec 21	1.27500 +0.00	1.30	1.25	1.27	1,158,693
01 Dec 21	1.27500 +0.00	1.30	1.25	1.27	353,732
30 Nov 21	1.27500 -0.10	1.40	1.25	1.27	2,605,244
29 Nov 21	1.37500 +0.00	1.40	1.35	1.38	52,182
26 Nov 21	1.37500 +0.00	1.39	1.34	1.38	573,971
25 Nov 21	1.37500 -0.01	1.40	1.36	1.38	1,259,223
24 Nov 21	1.39000 +0.01	1.39	1.35	1.38	309,139
23 Nov 21	1.37500 -0.07	1.50	1.35	1.45	1,639,024
22 Nov 21	1.44030 -0.01	1.44	1.40	1.44	124,810
19 Nov 21	1.44800 +0.04	1.45	1.40	1.45	176,469
18 Nov 21	1.41200 -0.04	1.41	1.40	1.41	365,107
17 Nov 21	1.45000 +0.00	1.50	1.40	1.45	569,252
16 Nov 21	1.45000 +0.00	1.47	1.41	1.45	1,089,035
15 Nov 21	1.45000 +0.08	1.45	1.35	1.38	855,677
12 Nov 21	1.37500 +0.00	1.39	1.35	1.38	688,565
11 Nov 21	1.37500 -0.02	1.45	1.36	1.40	1,223,571
10 Nov 21	1.40000 +0.00	1.44	1.38	1.40	220,799
09 Nov 21	1.40000 -0.05	1.45	1.35	1.45	1,834,347
08 Nov 21	1.44750 +0.00	1.45	1.40	1.45	146,004
05 Nov 21	1.45000 -0.05	1.50	1.40	1.50	948,135
04 Nov 21	1.50000 +0.00	1.50	1.45	1.50	475,811
03 Nov 21	1.50000 -0.15	2.07	1.38	1.95	9,828,902
02 Nov 21	1.65500 -0.05	1.78	1.60	1.70	730,891
01 Nov 21	1.70000 -0.05	1.80	1.60	1.70	681,969
29 Oct 21	1.75000 +0.10	1.90	1.63	1.65	3,663,227
28 Oct 21	1.65000 -0.02	1.70	1.62	1.67	318,277
27 Oct 21	1.67500 -0.08	1.75	1.60	1.70	414,779
26 Oct 21	1.75000 +0.10	1.80	1.65	1.70	2,783,138
25 Oct 21	1.65000 +0.00	1.65	1.55	1.65	865,965
22 Oct 21	1.65500 -0.05	1.75	1.61	1.70	394,362
21 Oct 21	1.70000 +0.00	1.75	1.60	1.70	308,635
20 Oct 21	1.70000 +0.00	1.77	1.65	1.70	329,102
19 Oct 21	1.70000 +0.00	1.77	1.60	1.70	355,334
18 Oct 21	1.70000 +0.02	1.73	1.65	1.70	134,815
15 Oct 21	1.68000 +0.07	1.68	1.60	1.68	364,070
14 Oct 21	1.60500 -0.10	1.75	1.40	1.70	568,547
13 Oct 21	1.70000 -0.05	1.70	1.70	1.70	976,530
12 Oct 21	1.75000 -0.05	1.87	1.60	1.80	1,097,509
11 Oct 21	1.80000 -0.05	1.90	1.70	1.85	424,800
08 Oct 21	1.85000 +0.00	1.92	1.74	1.85	154,139
07 Oct 21	1.85000 +0.00	1.85	1.85	1.85	0
06 Oct 21	1.85000 +0.00	1.99	1.72	1.85	154,436
05 Oct 21	1.85000 +0.00	1.99	1.75	1.85	1,058,908
04 Oct 21	1.85000 +0.00	1.99	1.72	1.85	30,177
01 Oct 21	1.85000 +0.15	2.00	1.65	1.85	422,151
30 Sep 21	1.70000 +0.00	1.80	1.62	1.70	2,341,175
29 Sep 21	1.70000 -0.12	1.75	1.61	1.65	1,318,918
28 Sep 21	1.81500 +0.04	1.85	1.65	1.77	2,565,495
27 Sep 21	1.77500 +0.10	1.85	1.65	1.67	2,224,190
24 Sep 21	1.67500 +0.02	1.70	1.65	1.65	1,241,061
23 Sep 21	1.65000 +0.00	1.70	1.60	1.65	206,318
22 Sep 21	1.65000 +0.00	1.70	1.50	1.60	648,895
21 Sep 21	1.65000 +0.00	1.70	1.60	1.65	67,802
20 Sep 21	1.65000 -0.20	1.90	1.50	1.85	1,616,409
17 Sep 21	1.85000 +0.00	1.88	1.80	1.85	1,349,488
16 Sep 21	1.85000 +0.05	1.92	1.80	1.90	1,117,931
15 Sep 21	1.80000 +0.00	1.90	1.70	1.80	1,508,152
14 Sep 21	1.80000 +0.02	1.89	1.60	1.80	392,603
13 Sep 21	1.78000 -0.07	1.78	1.78	1.78	7,280
10 Sep 21	1.85000 +0.02	1.85	1.62	1.83	1,038,786
09 Sep 21	1.82500 +0.02	1.86	1.76	1.83	563,132
08 Sep 21	1.80200 -0.02	1.80	1.75	1.80	486,212
07 Sep 21	1.82500 +0.10	1.88	1.60	1.80	2,318,028
06 Sep 21	1.72500 +0.00	1.75	1.62	1.73	805,161
03 Sep 21	1.72400 +0.00	1.72	1.65	1.72	1,217,431
02 Sep 21	1.72500 -0.10	1.95	1.65	1.83	910,392
01 Sep 21	1.82500 +0.03	1.95	1.70	1.80	1,561,876
31 Aug 21	1.80000 +0.07	1.95	1.65	1.73	1,598,355
27 Aug 21	1.72500 +0.22	1.80	1.56	1.60	4,614,444
26 Aug 21	1.51000 -0.13	1.68	1.50	1.68	5,704,737
25 Aug 21	1.64000 -0.36	2.00	1.50	2.00	13,382,910
24 Aug 21	2.00000 +0.00	2.04	1.90	2.00	169,720
23 Aug 21	2.00000 +0.05	2.08	1.91	1.95	2,109,496
20 Aug 21	1.95000 -0.05	2.00	1.83	2.00	1,078,865
19 Aug 21	2.00000 -0.05	2.20	1.93	2.05	2,977,828
18 Aug 21	2.05000 +0.05	2.10	1.93	2.00	660,613
17 Aug 21	2.00000 +0.00	2.02	1.90	2.00	442,885
16 Aug 21	2.00000 +0.00	2.08	1.93	2.00	580,966
13 Aug 21	2.00000 -0.06	2.10	1.92	2.05	2,021,974
12 Aug 21	2.06000 -0.09	2.20	1.91	2.05	3,517,047
11 Aug 21	2.15000 -0.13	2.30	2.05	2.25	2,497,700
10 Aug 21	2.28000 -0.07	2.50	2.15	2.35	556,020
09 Aug 21	2.35000 +0.00	2.50	2.10	2.35	744,683
06 Aug 21	2.35000 +0.00	2.35	2.20	2.35	368,686
05 Aug 21	2.35000 +0.00	2.45	2.27	2.35	1,079,861
04 Aug 21	2.35000 +0.11	2.45	2.21	2.35	1,283,308
03 Aug 21	2.24000 -0.11	2.40	2.20	2.35	2,646,102
02 Aug 21	2.35000 +0.00	2.35	2.23	2.35	860,000
30 Jul 21	2.35000 +0.05	2.35	2.20	2.30	1,119,379
29 Jul 21	2.30000 -0.10	2.50	2.25	2.40	256,484
28 Jul 21	2.40000 +0.00	2.60	2.30	2.50	555,504
27 Jul 21	2.40000 -0.10	2.50	2.32	2.50	298,844
26 Jul 21	2.50000 +0.00	2.55	2.36	2.55	1,316,198
23 Jul 21	2.50000 +0.00	2.79	2.40	2.50	325,890
22 Jul 21	2.50000 +0.20	2.60	2.30	2.30	856,246
21 Jul 21	2.30000 +0.15	2.45	2.11	2.15	1,228,883
20 Jul 21	2.15000 +0.05	2.20	2.00	2.10	1,338,992
19 Jul 21	2.10000 -0.20	2.30	2.05	2.30	1,751,695
16 Jul 21	2.30000 +0.00	2.38	2.21	2.30	324,853
15 Jul 21	2.30000 +0.00	2.30	2.10	2.30	1,299,120
14 Jul 21	2.30000 +0.00	2.36	2.20	2.30	1,593,768
13 Jul 21	2.30000 +0.00	2.38	2.24	2.30	155,284
12 Jul 21	2.30000 -0.05	2.41	2.20	2.35	426,590
09 Jul 21	2.35000 +0.00	2.40	2.25	2.35	2,461,899
08 Jul 21	2.35000 +0.00	2.41	2.30	2.35	117,145
07 Jul 21	2.35000 +0.00	2.36	2.30	2.35	295,488
06 Jul 21	2.35000 +0.00	2.39	2.31	2.35	599,326
05 Jul 21	2.35000 +0.00	2.40	2.30	2.35	792,559
02 Jul 21	2.35000 -0.05	2.39	2.31	2.35	104,309
01 Jul 21	2.40000 +0.05	2.40	2.32	2.35	1,537,994
30 Jun 21	2.35000 -0.10	2.50	2.30	2.45	5,151,181
29 Jun 21	2.45000 -0.10	2.60	2.40	2.55	2,761,505
28 Jun 21	2.55000 -0.15	2.80	2.40	2.70	8,396,171
25 Jun 21	2.70000 +0.00	2.75	2.60	2.70	1,485,497
24 Jun 21	2.70000 +0.00	2.77	2.61	2.65	413,376
23 Jun 21	2.70000 +0.25	3.10	2.50	2.50	5,411,240
22 Jun 21	2.45000 -0.05	2.60	2.40	2.50	794,570
21 Jun 21	2.50000 +0.00	2.60	2.40	2.50	1,333,165
18 Jun 21	2.50000 +0.05	2.60	2.40	2.45	1,023,264
17 Jun 21	2.45000 -0.20	2.67	2.40	2.65	6,244,263
16 Jun 21	2.65000 -0.10	2.79	2.55	2.72	1,801,187
15 Jun 21	2.75000 -0.15	3.00	2.65	2.85	2,748,955
14 Jun 21	2.90000 -0.10	3.14	2.80	3.00	1,225,687
11 Jun 21	3.00000 -0.05	3.20	2.80	3.05	1,247,692
10 Jun 21	3.05000 +0.00	3.15	2.90	3.05	645,296
09 Jun 21	3.05000 +0.10	3.22	2.80	2.95	1,405,822
08 Jun 21	2.95000 +0.00	3.10	2.82	2.95	1,966,474
07 Jun 21	2.95000 +0.35	3.10	2.60	2.70	4,819,417
04 Jun 21	2.60000 +0.05	2.60	2.53	2.55	321,019
03 Jun 21	2.55000 +0.00	2.61	2.53	2.55	605,065
02 Jun 21	2.55000 -0.05	2.60	2.41	2.60	1,747,196
01 Jun 21	2.60000 +0.00	2.80	2.50	2.60	1,967,570
28 May 21	2.60000 +0.00	2.63	2.50	2.60	1,015,702
27 May 21	2.60000 -0.05	2.65	2.50	2.65	1,235,989
26 May 21	2.65000 +0.23	2.88	2.50	2.55	2,611,960
25 May 21	2.42000 -0.13	2.69	2.40	2.55	413,055
24 May 21	2.55000 +0.05	2.70	2.40	2.50	1,612,350
21 May 21	2.50000 +0.10	2.70	2.30	2.40	2,416,252
20 May 21	2.40000 -0.45	3.10	2.36	2.95	6,312,761
19 May 21	2.85000 -0.15	3.03	2.64	3.00	3,709,606
18 May 21	3.00000 +0.00	3.09	2.82	3.00	1,396,096
17 May 21	3.00000 +0.10	3.10	2.80	2.90	4,062,014
14 May 21	2.90000 -0.05	3.05	2.80	2.95	784,243
13 May 21	2.95000 +0.10	3.06	2.70	2.90	3,658,736
12 May 21	2.85000 +0.10	2.90	2.70	2.75	1,296,670
11 May 21	2.75000 -0.30	3.21	2.61	3.05	4,025,612
10 May 21	3.05000 +0.50	3.09	2.45	2.55	4,187,527
07 May 21	2.55000 +0.17	2.70	2.26	2.38	2,912,178
06 May 21	2.37500 -0.13	2.42	2.30	2.40	2,070,820
05 May 21	2.50000 +0.10	2.50	2.30	2.40	241,848
04 May 21	2.40000 +0.00	2.50	2.30	2.40	801,336
30 Apr 21	2.40000 -0.05	2.50	2.30	2.45	1,855,630
29 Apr 21	2.45000 +0.05	2.80	2.36	2.40	2,684,927
28 Apr 21	2.40000 +0.00	2.50	2.31	2.40	1,320,114
27 Apr 21	2.40000 -0.10	2.60	2.30	2.60	3,876,640
26 Apr 21	2.50000 -0.10	2.65	2.50	2.60	645,070
23 Apr 21	2.60000 -0.05	2.69	2.50	2.65	1,139,803
22 Apr 21	2.65000 +0.00	2.71	2.51	2.65	758,632
21 Apr 21	2.65000 +0.00	2.69	2.55	2.65	434,950
20 Apr 21	2.65000 -0.20	2.94	2.60	2.85	1,591,860
19 Apr 21	2.85000 -0.05	3.10	2.72	2.90	1,452,800
16 Apr 21	2.90000 +0.05	3.10	2.65	2.85	2,947,122
15 Apr 21	2.85000 -0.15	3.05	2.74	3.00	2,515,283
14 Apr 21	3.00000 +0.05	3.10	2.90	2.95	514,159
13 Apr 21	2.95000 +0.05	3.16	2.75	2.90	2,381,048
12 Apr 21	2.90000 -0.05	3.00	2.83	3.00	1,164,154
09 Apr 21	2.95000 -0.15	3.10	2.80	3.10	1,139,036
08 Apr 21	3.10000 +0.25	3.20	2.88	2.95	3,021,838
07 Apr 21	2.85000 +0.35	3.00	2.44	2.50	2,108,947
06 Apr 21	2.50000 +0.05	2.70	2.38	2.45	746,802
01 Apr 21	2.45000 +0.10	2.57	2.34	2.40	1,107,388
31 Mar 21	2.35000 -0.05	2.50	2.29	2.40	2,063,893
30 Mar 21	2.40000 -0.10	2.64	2.34	2.50	1,190,130
29 Mar 21	2.50000 +0.00	2.69	2.30	2.50	1,078,625
26 Mar 21	2.50000 +0.10	2.69	2.37	2.50	2,243,049
25 Mar 21	2.40000 -0.10	2.58	2.31	2.58	6,739,003
24 Mar 21	2.50000 -0.15	2.79	2.40	2.65	4,792,236
23 Mar 21	2.65000 -0.15	3.00	2.38	2.80	4,348,168
22 Mar 21	2.80000 -0.10	2.94	2.64	2.90	3,120,789
19 Mar 21	2.90000 -0.10	3.16	2.71	2.90	1,228,009
18 Mar 21	3.00000 +0.20	3.00	2.80	2.80	2,766,217
17 Mar 21	2.80000 -0.20	2.97	2.55	2.90	7,530,446
16 Mar 21	3.00000 +0.00	3.28	2.80	3.15	2,820,794
15 Mar 21	3.00000 +0.00	3.03	2.61	3.00	4,287,213
12 Mar 21	3.00000 -0.20	3.29	2.90	3.15	3,162,185
11 Mar 21	3.20000 +0.15	3.24	2.91	3.05	3,503,182
10 Mar 21	3.05000 -0.11	3.29	2.90	3.00	1,305,942
09 Mar 21	3.16000 +0.16	3.20	2.80	3.00	2,366,284
08 Mar 21	3.00000 -0.10	3.19	2.77	3.10	2,367,902
05 Mar 21	3.10000 -0.05	3.29	2.81	3.15	1,242,840
04 Mar 21	3.15000 -0.20	3.54	3.09	3.35	2,436,981
03 Mar 21	3.35000 +0.15	3.40	3.13	3.25	1,908,237
02 Mar 21	3.20000 -0.10	3.29	2.91	3.10	4,047,160
01 Mar 21	3.30000 +0.09	3.39	3.10	3.20	3,589,924
26 Feb 21	3.21100 -0.39	3.49	3.21	3.45	2,796,548
25 Feb 21	3.60000 +0.25	3.70	3.20	3.35	4,098,684
24 Feb 21	3.35000 +0.25	3.40	3.00	3.20	3,240,000
23 Feb 21	3.10000 -0.40	3.40	2.90	3.35	7,525,861
22 Feb 21	3.50000 +0.15	3.69	3.20	3.35	3,517,830
19 Feb 21	3.35000 -0.35	3.76	3.15	3.70	6,872,690
18 Feb 21	3.70000 -0.10	4.20	3.50	4.05	14,183,070
17 Feb 21	3.80000 -0.10	4.02	3.64	3.90	3,520,945
16 Feb 21	3.90000 -0.05	4.10	3.70	3.95	4,049,500
15 Feb 21	3.95000 +0.30	4.06	3.65	3.65	3,610,361
12 Feb 21	3.65000 -0.10	3.89	3.45	3.75	950,040
11 Feb 21	3.75000 +0.10	3.84	3.50	3.65	924,200
10 Feb 21	3.65000 -0.15	3.85	3.51	3.80	2,546,220
09 Feb 21	3.80000 -0.05	3.99	3.70	3.80	1,448,582
08 Feb 21	3.85000 +0.05	4.09	3.61	3.75	2,442,702
05 Feb 21	3.80000 +0.30	4.00	3.60	3.80	3,505,279
04 Feb 21	3.50000 -0.20	3.90	3.35	3.55	4,014,143
03 Feb 21	3.70000 +0.10	3.78	3.40	3.50	2,692,459
02 Feb 21	3.60000 +0.15	3.74	3.40	3.45	4,122,467
01 Feb 21	3.45000 -0.30	3.80	3.30	3.40	9,411,933
29 Jan 21	3.75000 -0.15	3.97	3.63	3.90	2,436,109
28 Jan 21	3.90000 -0.05	4.10	3.60	3.95	6,165,517
27 Jan 21	3.95000 -0.25	4.28	3.81	4.20	4,020,378
26 Jan 21	4.20000 +0.00	4.27	4.11	4.20	651,362
25 Jan 21	4.20000 +0.00	4.29	4.10	4.20	1,831,208
22 Jan 21	4.20000 -0.15	4.47	4.12	4.35	3,566,977
21 Jan 21	4.35000 +0.05	4.70	4.20	4.30	7,276,540
20 Jan 21	4.30000 +0.10	4.52	4.10	4.15	4,453,640
19 Jan 21	4.20000 +0.10	4.30	3.93	4.10	4,216,000
18 Jan 21	4.10000 +0.30	4.27	3.80	3.90	3,816,806
15 Jan 21	3.80000 -0.20	4.03	3.77	4.00	3,555,220
14 Jan 21	4.00000 -0.05	4.20	3.85	4.05	2,790,239
13 Jan 21	4.05000 +0.05	4.17	3.90	4.00	3,740,866
12 Jan 21	4.00000 -0.04	4.29	3.90	4.05	8,234,952
11 Jan 21	4.04000 -0.06	4.30	3.90	4.15	8,375,001
08 Jan 21	4.10000 -0.15	4.50	4.10	4.25	7,190,529
07 Jan 21	4.25000 -0.35	4.70	4.14	4.60	9,739,307
06 Jan 21	4.60000 +0.15	4.79	4.30	4.45	8,083,825
05 Jan 21	4.45000 +0.25	4.70	4.03	4.15	10,568,236
04 Jan 21	4.20000 +0.40	4.30	3.60	3.75	27,449,732
31 Dec 20	3.80000 +0.20	3.90	3.70	3.80	4,528,632
30 Dec 20	3.60000 +0.00	4.18	3.41	3.50	20,583,966
29 Dec 20	3.60000 +0.10	3.60	3.35	3.50	1,737,413
24 Dec 20	3.50000 -0.05	3.54	3.42	3.54	2,713,590
23 Dec 20	3.55000 +0.05	3.79	3.43	3.50	6,175,147
22 Dec 20	3.50000 +0.05	3.59	3.30	3.40	5,386,317
21 Dec 20	3.45000 -0.15	3.70	3.40	3.60	3,237,613
18 Dec 20	3.60000 +0.00	3.70	3.42	3.60	3,969,552
17 Dec 20	3.60000 +0.10	3.67	3.50	3.55	4,289,503
16 Dec 20	3.50000 -0.10	3.70	3.42	3.60	4,318,263
15 Dec 20	3.60000 -0.20	3.80	3.47	3.75	3,351,326
14 Dec 20	3.80000 +0.35	3.95	3.40	3.45	28,247,724
11 Dec 20	3.45000 +0.23	3.50	3.00	3.30	14,902,836
10 Dec 20	3.22000 +0.02	3.70	3.13	3.65	12,128,353
09 Dec 20	3.20000 -0.30	3.60	3.20	3.46	3,892,056
08 Dec 20	3.50000 +0.08	3.60	3.31	3.46	3,344,519
07 Dec 20	3.42000 +0.02	3.47	3.20	3.30	8,764,278
04 Dec 20	3.40000 +0.00	3.40	3.20	3.40	2,811,663
03 Dec 20	3.40000 -0.10	3.50	3.30	3.40	3,166,337
02 Dec 20	3.50000 +0.00	3.50	3.22	3.45	3,543,294
01 Dec 20	3.50000 +0.15	3.60	3.32	3.35	7,825,115
30 Nov 20	3.35000 -0.10	3.50	3.30	3.50	2,296,904
27 Nov 20	3.45000 +0.15	3.50	3.30	3.30	5,824,751
26 Nov 20	3.30000 -0.10	3.40	3.20	3.35	10,323,665
25 Nov 20	3.40000 +0.05	3.54	3.21	3.30	6,421,149
24 Nov 20	3.35000 -0.25	3.58	3.20	3.58	10,381,507
23 Nov 20	3.60000 -0.20	3.75	3.46	3.75	1,358,280
20 Nov 20	3.80000 -0.05	3.90	3.70	3.85	4,585,188
19 Nov 20	3.85000 -0.05	4.00	3.70	3.90	1,526,710
18 Nov 20	3.90000 -0.30	4.00	3.80	4.00	566,274
17 Nov 20	4.20000 +0.00	4.20	3.74	4.10	5,083,724
16 Nov 20	4.20000 +0.10	4.50	3.86	3.95	1,997,429
13 Nov 20	4.10000 +0.20	4.29	3.80	4.10	3,980,171
12 Nov 20	3.90000 -0.30	4.18	3.90	4.10	1,681,865
11 Nov 20	4.20000 +0.10	4.20	4.00	4.10	1,079,286
10 Nov 20	4.10000 +0.00	4.38	4.02	4.10	4,513,404
09 Nov 20	4.10000 -0.52	4.93	4.00	4.25	12,444,732
06 Nov 20	4.62000 +0.27	5.74	4.19	4.60	37,620,972
05 Nov 20	4.35000 +0.25	4.70	4.10	4.30	7,120,914
04 Nov 20	4.10000 +0.80	4.30	3.20	3.30	13,146,565
03 Nov 20	3.30000 +0.20	3.38	3.05	3.10	818,577
02 Nov 20	3.10000 -0.30	3.54	2.90	3.40	3,339,235
30 Oct 20	3.40000 +0.15	3.59	3.10	3.25	1,732,073
29 Oct 20	3.25000 -0.25	3.48	3.11	3.48	2,541,428
28 Oct 20	3.50000 +0.25	3.60	3.01	3.35	11,818,792
27 Oct 20	3.25000 -0.35	3.66	3.10	3.60	8,132,531
26 Oct 20	3.60000 -0.35	4.47	3.52	4.35	6,289,009
23 Oct 20	3.95000 -0.35	4.28	3.70	4.28	7,194,821
22 Oct 20	4.30000 -0.25	4.86	4.10	4.70	4,583,681
21 Oct 20	4.55000 +0.05	4.70	4.40	4.55	6,826,669
20 Oct 20	4.50000 +0.25	5.14	4.17	4.25	13,470,750
19 Oct 20	4.25000 +0.40	4.45	3.79	3.85	12,393,957
16 Oct 20	3.85000 +0.50	4.05	3.30	3.35	6,021,050
15 Oct 20	3.35000 +0.00	3.40	3.20	3.35	2,915,766
14 Oct 20	3.35000 -0.05	3.44	3.30	3.40	2,009,789
13 Oct 20	3.40000 -0.20	3.78	3.28	3.60	5,275,661
12 Oct 20	3.60000 +0.30	3.77	3.18	3.30	5,232,835
09 Oct 20	3.30000 +0.20	3.56	3.05	3.10	2,599,927
08 Oct 20	3.10000 +0.10	3.16	2.83	2.95	2,930,336
07 Oct 20	3.00000 -0.05	3.14	2.86	3.05	4,272,610
06 Oct 20	3.05000 +0.10	3.12	2.70	2.95	4,217,095
05 Oct 20	2.95000 -0.30	3.20	2.84	3.15	5,868,329
02 Oct 20	3.25000 -0.15	3.50	3.12	3.40	2,506,176
01 Oct 20	3.40000 +0.10	3.67	3.17	3.30	7,924,642
30 Sep 20	3.30000 +0.30	3.40	2.92	3.00	5,689,169
29 Sep 20	3.00000 -0.20	3.40	2.84	3.20	11,734,790
28 Sep 20	3.20000 +0.25	3.48	2.94	2.95	21,604,890
25 Sep 20	2.95000 +0.40	3.12	2.65	2.65	16,203,835
24 Sep 20	2.55000 -0.10	2.70	2.46	2.65	3,294,239
23 Sep 20	2.65000 +0.05	2.70	2.55	2.60	3,329,848
22 Sep 20	2.60000 +0.20	2.80	2.40	2.40	9,675,697
21 Sep 20	2.40000 -0.40	2.73	2.25	2.73	6,624,178
18 Sep 20	2.80000 +0.15	2.90	2.62	2.80	13,667,852
17 Sep 20	2.65000 -0.04	2.67	2.50	2.67	2,611,760
16 Sep 20	2.69400 -0.01	2.69	2.60	2.69	1,703,607
15 Sep 20	2.70000 +0.05	2.90	2.60	2.65	16,897,870
14 Sep 20	2.65000 -0.05	2.70	2.55	2.70	4,333,984
11 Sep 20	2.70000 +0.00	2.80	2.60	2.65	12,399,333
10 Sep 20	2.70000 -0.15	3.00	2.60	2.85	4,715,052
09 Sep 20	2.85000 +0.00	2.98	2.70	2.85	2,109,183
08 Sep 20	2.85000 -0.15	3.00	2.70	3.00	517,801
07 Sep 20	3.00000 +0.25	3.13	2.80	2.80	2,674,053
04 Sep 20	2.75000 +0.15	3.00	2.56	2.75	1,914,534
03 Sep 20	2.60000 -0.05	2.74	2.53	2.65	1,271,381
02 Sep 20	2.65000 -0.10	2.96	2.53	2.85	3,734,109
01 Sep 20	2.75000 +0.10	2.92	2.66	2.66	1,828,292
28 Aug 20	2.65000 -0.15	2.85	2.55	2.80	1,689,596
27 Aug 20	2.80000 -0.05	2.90	2.56	2.70	1,243,223
26 Aug 20	2.85000 +0.05	2.98	2.60	2.80	1,681,246
25 Aug 20	2.80000 +0.00	2.98	2.66	2.80	1,653,963
24 Aug 20	2.80000 -0.10	2.90	2.56	2.90	2,129,451
21 Aug 20	2.90000 +0.30	2.94	2.52	2.60	2,696,648
20 Aug 20	2.60000 +0.05	2.67	2.41	2.55	1,536,365
19 Aug 20	2.55000 +0.20	2.69	2.40	2.45	3,014,798
18 Aug 20	2.35000 -0.05	2.40	2.20	2.40	2,378,478
17 Aug 20	2.40000 +0.00	2.42	2.30	2.40	390,344
14 Aug 20	2.40000 +0.20	2.47	2.30	2.30	733,761
13 Aug 20	2.20000 -0.30	2.50	2.20	2.50	1,975,217
12 Aug 20	2.50000 +0.00	3.10	2.40	2.90	11,417,358
11 Aug 20	2.50000 +0.40	2.50	2.10	2.10	4,585,980
10 Aug 20	2.10000 -0.10	2.27	2.00	2.20	849,831
07 Aug 20	2.20000 +0.00	2.26	2.20	2.20	268,614
06 Aug 20	2.20000 -0.05	2.25	2.10	2.25	552,752
05 Aug 20	2.25000 +0.35	2.26	1.85	1.95	6,801,774
04 Aug 20	1.90000 +0.15	2.00	1.73	1.75	1,544,794
03 Aug 20	1.75000 -0.15	2.15	1.70	2.05	2,568,148
31 Jul 20	1.90000 -0.10	1.95	1.83	1.90	661,752
30 Jul 20	2.00000 +0.25	2.20	1.80	2.00	429,648
29 Jul 20	1.75000 -0.15	1.87	1.72	1.87	1,355,573
28 Jul 20	1.90000 -0.15	2.01	1.80	2.01	1,940,738
27 Jul 20	2.05000 -0.30	2.40	2.00	2.35	3,739,969
24 Jul 20	2.35000 +0.25	2.35	2.35	2.35	684,392
23 Jul 20	2.10000 -0.20	2.20	2.00	2.20	1,641,620
22 Jul 20	2.30000 +0.20	2.30	2.30	2.30	6,356,767
21 Jul 20	2.10000 -0.25	2.30	1.83	2.25	6,871,372
20 Jul 20	2.35000 -0.80	2.57	2.00	2.55	7,726,993
17 Jul 20	3.15000 -0.65	3.76	2.94	3.75	7,156,163
16 Jul 20	3.80000 +0.00	4.24	3.65	3.75	12,098,736
15 Jul 20	3.80000 +0.70	3.90	3.19	3.19	11,443,473
14 Jul 20	3.10000 -0.25	3.67	2.80	3.40	13,106,224
13 Jul 20	3.35000 +1.05	4.50	2.30	2.30	31,030,112
10 Jul 20	2.30000 +0.10	2.45	2.00	2.20	4,780,718
09 Jul 20	2.20000 +0.33	2.43	1.70	1.80	3,136,039
08 Jul 20	1.87000 +0.07	1.88	1.87	1.87	9,064
07 Jul 20	1.80000 -0.09	1.88	1.75	1.80	115,055
06 Jul 20	1.89000 +0.07	1.89	1.80	1.80	439,999
03 Jul 20	1.82390 +0.02	1.85	1.82	1.82	131,622
02 Jul 20	1.80000 +0.07	1.89	1.73	1.85	852,821
01 Jul 20	1.73000 -0.12	1.73	1.73	1.73	11,250
30 Jun 20	1.85000 -0.15	1.95	1.70	1.95	735,684
29 Jun 20	2.00000 -0.05	2.00	1.83	2.00	835,290
26 Jun 20	2.05000 -0.25	2.20	1.85	2.20	785,139
25 Jun 20	2.30000 +0.00	2.33	2.11	2.33	854,591
24 Jun 20	2.30000 -0.05	2.67	2.10	2.35	2,653,057
23 Jun 20	2.35000 +0.45	2.50	2.00	2.00	4,631,782
22 Jun 20	1.90000 +0.10	2.09	1.70	1.80	2,143,494
19 Jun 20	1.80000 +0.20	1.88	1.64	1.64	1,242,374
18 Jun 20	1.60000 +0.10	1.92	1.52	1.52	3,590,974
17 Jun 20	1.50000 +0.10	1.50	1.50	1.50	0
16 Jun 20	1.40000 +0.00	1.40	1.40	1.40	9,023
15 Jun 20	1.40000 -0.13	1.40	1.40	1.40	2,000
12 Jun 20	1.52500 +0.02	1.58	1.52	1.52	512,891
11 Jun 20	1.50000 +0.00	1.52	1.40	1.50	297,141
10 Jun 20	1.50000 -0.10	1.50	1.50	1.50	257,829
09 Jun 20	1.60000 +0.01	1.65	1.50	1.60	317,247
08 Jun 20	1.59000 +0.09	1.59	1.40	1.50	758,390
05 Jun 20	1.50000 -0.05	1.60	1.50	1.55	929,261
04 Jun 20	1.55000 -0.30	1.77	1.50	1.77	1,490,825
03 Jun 20	1.85000 +0.00	1.93	1.72	1.85	247,746
02 Jun 20	1.85000 -0.08	1.92	1.70	1.85	115,125
01 Jun 20	1.92900 +0.13	1.93	1.93	1.93	25,611
29 May 20	1.80000 -0.05	1.80	1.80	1.80	150,000
28 May 20	1.85000 +0.00	1.90	1.73	1.85	273,864
27 May 20	1.85000 +0.00	1.92	1.73	1.85	672,245
26 May 20	1.85000 -0.05	1.96	1.70	1.90	346,023
22 May 20	1.90000 +0.10	2.17	1.80	1.80	2,490,869
21 May 20	1.80000 +0.20	2.00	1.50	1.60	2,287,294
20 May 20	1.60000 +0.20	1.70	1.33	1.40	907,498
19 May 20	1.40000 +0.17	1.55	1.20	1.23	3,782,569
18 May 20	1.22500 +0.08	1.29	1.12	1.15	1,079,394
15 May 20	1.15000 +0.00	1.15	1.15	1.15	0
14 May 20	1.15000 +0.00	1.15	1.15	1.15	0
13 May 20	1.15000 +0.00	1.15	1.11	1.15	500,500
12 May 20	1.15000 +0.00	1.15	1.15	1.15	165,000
11 May 20	1.15000 +0.00	1.15	1.15	1.15	133,474
07 May 20	1.15000 +0.00	1.15	1.15	1.15	20,749
06 May 20	1.15000 -0.05	1.15	1.10	1.15	446,444
05 May 20	1.20000 -0.07	1.20	1.15	1.20	58,082
04 May 20	1.27500 +0.00	1.30	1.15	1.27	237,173
01 May 20	1.27500 +0.04	1.27	1.15	1.27	1,171,011
30 Apr 20	1.23750 -0.04	1.24	1.00	1.24	1,603,440
29 Apr 20	1.27500 -0.23	1.41	1.15	1.41	7,298,767
28 Apr 20	1.50000 -0.35	2.08	1.21	1.90	10,465,680
27 Apr 20	1.85000 +0.95	2.10	0.98	1.05	15,676,644
24 Apr 20	0.90000 +0.02	0.90	0.80	0.90	210,000
23 Apr 20	0.87840 -0.04	0.88	0.88	0.88	50,000
22 Apr 20	0.92000 +0.17	0.92	0.90	0.92	49,115
21 Apr 20	0.74610 -0.15	0.75	0.75	0.75	350,000
20 Apr 20	0.90000 -0.05	0.90	0.90	0.90	673
17 Apr 20	0.94900 +0.14	0.95	0.90	0.95	554,342
16 Apr 20	0.81000 -0.14	0.81	0.81	0.81	373,271
15 Apr 20	0.95000 +0.02	0.95	0.85	0.93	300,820
14 Apr 20	0.92500 +0.03	0.93	0.93	0.93	0
09 Apr 20	0.90000 +0.00	0.95	0.74	0.90	134,865
08 Apr 20	0.90000 -0.08	0.95	0.73	0.95	320,425
07 Apr 20	0.98000 -0.04	0.98	0.98	0.98	6,378
06 Apr 20	1.02500 +0.13	1.02	1.02	1.02	0
03 Apr 20	0.90000 -0.12	0.90	0.80	0.90	160,000
02 Apr 20	1.02000 +0.00	1.02	0.90	1.02	32,455
01 Apr 20	1.02500 -0.02	1.03	0.90	1.02	1,015,000
31 Mar 20	1.05000 +0.15	1.05	1.05	1.05	95,238
30 Mar 20	0.90000 -0.15	0.90	0.85	0.90	163,947
27 Mar 20	1.05000 +0.02	1.05	1.05	1.05	46,766
26 Mar 20	1.02500 +0.00	1.05	0.90	1.02	128,108
25 Mar 20	1.02500 +0.02	1.03	0.85	1.00	60,241
24 Mar 20	1.00000 +0.15	1.00	1.00	1.00	0
23 Mar 20	0.85000 -0.15	0.85	0.85	0.85	68,500
20 Mar 20	1.00000 +0.15	1.00	0.82	0.85	1,077,609
19 Mar 20	0.85000 -0.05	0.85	0.85	0.85	0
18 Mar 20	0.90000 +0.00	0.90	0.81	0.90	245,922
17 Mar 20	0.90250 -0.05	0.90	0.90	0.90	100,223
16 Mar 20	0.95000 -0.10	1.00	0.82	1.00	806,600
13 Mar 20	1.05000 +0.00	1.05	0.96	1.05	338,796
12 Mar 20	1.05000 -0.10	1.10	1.05	1.10	399,329
11 Mar 20	1.15000 +0.02	1.15	1.15	1.15	0
10 Mar 20	1.13000 -0.02	1.13	1.13	1.13	44,247
09 Mar 20	1.15000 +0.05	1.15	1.10	1.15	38,872
06 Mar 20	1.10000 -0.10	1.10	1.10	1.10	39,000
05 Mar 20	1.20000 +0.00	1.20	1.20	1.20	0
04 Mar 20	1.20000 +0.00	1.23	1.10	1.20	165,457
03 Mar 20	1.20000 +0.00	1.20	1.20	1.20	0
02 Mar 20	1.20000 +0.00	1.21	1.10	1.20	552,451
28 Feb 20	1.20000 -0.30	1.50	1.10	1.30	429,837
27 Feb 20	1.50000 -0.10	1.50	1.46	1.50	221,469
26 Feb 20	1.60000 -0.15	1.75	1.50	1.75	334,061
25 Feb 20	1.75000 +0.20	1.88	1.41	1.55	924,563
24 Feb 20	1.55000 +0.05	1.64	1.46	1.60	246,500
21 Feb 20	1.50000 -0.10	1.50	1.50	1.50	180,750
20 Feb 20	1.59900 +0.10	1.60	1.50	1.55	27,794
19 Feb 20	1.50250 -0.01	1.50	1.50	1.50	100,000
18 Feb 20	1.51000 -0.09	1.51	1.51	1.51	188,305
17 Feb 20	1.60000 +0.00	1.67	1.51	1.60	42,395
14 Feb 20	1.60000 +0.30	2.20	1.50	1.50	2,357,762
13 Feb 20	1.30000 +0.13	1.30	1.13	1.17	345,809
12 Feb 20	1.17500 +0.07	1.25	1.13	1.13	445,698
11 Feb 20	1.10000 -0.30	1.33	1.01	1.33	869,805
10 Feb 20	1.40000 -0.05	1.44	1.30	1.44	573,509
07 Feb 20	1.45000 -0.11	1.54	1.40	1.54	439,239
06 Feb 20	1.56000 -0.02	1.56	1.40	1.56	243,043
05 Feb 20	1.57500 -0.05	1.58	1.45	1.58	287,656
04 Feb 20	1.62500 -0.08	1.65	1.50	1.65	463,213
03 Feb 20	1.70000 -0.07	1.82	1.60	1.77	2,158,302
31 Jan 20	1.77500 +0.00	1.85	1.65	1.77	2,776,097
30 Jan 20	1.77500 -0.02	1.85	1.62	1.80	11,508,228
29 Jan 20	1.80000 -0.35	2.27	1.50	2.15	11,747,911
28 Jan 20	2.15000 +1.30	2.70	0.80	0.82	59,264,636
27 Jan 20	0.84990 +0.00	0.85	0.85	0.85	44,364
24 Jan 20	0.84950 +0.02	0.85	0.85	0.85	375,000
23 Jan 20	0.82500 -0.18	0.91	0.81	0.91	2,734,719
22 Jan 20	1.00110 -0.10	1.00	1.00	1.00	1,917
21 Jan 20	1.10000 +0.00	1.10	1.10	1.10	29,914
20 Jan 20	1.10000 +0.00	1.10	1.10	1.10	0
17 Jan 20	1.10000 +0.00	1.14	1.05	1.14	713,561
16 Jan 20	1.10100 -0.10	1.10	1.10	1.10	60,000
15 Jan 20	1.20000 -0.30	1.30	1.10	1.30	570,398
14 Jan 20	1.50000 +0.20	1.50	1.50	1.50	0
13 Jan 20	1.30010 -0.20	1.30	1.30	1.30	39,378
10 Jan 20	1.50000 +0.00	1.50	1.50	1.50	0
09 Jan 20	1.50000 +0.00	1.50	1.50	1.50	0
08 Jan 20	1.50000 +0.00	1.50	1.27	1.50	174,827
07 Jan 20	1.50000 +0.00	1.50	1.50	1.50	50,000
06 Jan 20	1.50100 -0.04	1.50	1.50	1.50	19,791
03 Jan 20	1.53990 -0.11	1.54	1.45	1.54	98,584
02 Jan 20	1.65000 +0.15	1.65	1.65	1.65	0
31 Dec 19	1.50000 -0.15	1.50	1.50	1.50	67,010
30 Dec 19	1.65000 +0.00	1.70	1.50	1.65	21,781
27 Dec 19	1.65000 +0.00	1.70	1.50	1.65	111,765
24 Dec 19	1.65000 -0.05	1.65	1.65	1.65	0
23 Dec 19	1.70000 +0.20	1.70	1.70	1.70	28,826
20 Dec 19	1.50100 -0.15	1.50	1.50	1.50	3,000
19 Dec 19	1.65000 +0.15	1.65	1.65	1.65	0
18 Dec 19	1.50270 -0.15	1.50	1.50	1.50	1,533
17 Dec 19	1.65000 +0.10	1.69	1.50	1.60	238,187
16 Dec 19	1.55500 +0.00	1.55	1.51	1.55	58,294
13 Dec 19	1.55500 -0.05	1.55	1.55	1.55	43,947
12 Dec 19	1.60000 +0.05	1.60	1.60	1.60	0
11 Dec 19	1.55500 -0.05	1.55	1.55	1.55	19,940
10 Dec 19	1.60000 +0.00	1.60	1.60	1.60	0
09 Dec 19	1.60000 +0.00	1.60	1.60	1.60	0
06 Dec 19	1.60000 +0.00	1.60	1.60	1.60	0
05 Dec 19	1.60000 +0.05	1.60	1.60	1.60	0
04 Dec 19	1.55500 -0.15	1.55	1.55	1.55	19,946
03 Dec 19	1.70000 -0.01	1.70	1.70	1.70	50,000
02 Dec 19	1.71000 -0.09	1.71	1.70	1.71	240,000
29 Nov 19	1.80000 +0.00	1.80	1.80	1.80	0
28 Nov 19	1.80000 +0.00	1.84	1.74	1.80	402,214
27 Nov 19	1.80000 +0.30	1.95	1.70	1.70	321,019
26 Nov 19	1.50000 +0.15	1.50	1.38	1.38	127,542
25 Nov 19	1.35000 -0.02	1.35	1.35	1.35	0
22 Nov 19	1.37010 +0.00	1.38	1.37	1.37	108,059
21 Nov 19	1.37010 -0.03	1.37	1.37	1.37	92,521
20 Nov 19	1.40000 +0.05	1.40	1.40	1.40	106,714
19 Nov 19	1.35000 -0.11	1.42	1.30	1.42	1,478,133
18 Nov 19	1.46010 +0.06	1.51	1.46	1.50	213,197
15 Nov 19	1.40000 -0.10	1.40	1.40	1.40	100,000
14 Nov 19	1.50000 +0.00	1.50	1.50	1.50	0
13 Nov 19	1.50000 -0.10	1.57	1.45	1.57	407,099
12 Nov 19	1.60000 +0.10	1.73	1.47	1.50	1,015,531
11 Nov 19	1.50000 +0.29	1.70	1.15	1.23	2,491,600
08 Nov 19	1.21440 +0.06	1.21	1.21	1.21	2,951,876
07 Nov 19	1.15000 -0.08	1.15	1.15	1.15	1,421
06 Nov 19	1.22500 -0.02	1.23	1.23	1.23	0
05 Nov 19	1.25000 -0.05	1.33	1.24	1.30	758,022
04 Nov 19	1.30000 +0.13	1.34	1.18	1.18	842,086
01 Nov 19	1.17500 -0.20	1.20	0.85	1.20	2,502,186
31 Oct 19	1.37500 +0.00	1.38	1.38	1.38	0
30 Oct 19	1.37500 -0.04	1.38	1.38	1.38	0
29 Oct 19	1.42000 +0.05	1.42	1.42	1.42	34,331
28 Oct 19	1.37000 +0.06	1.37	1.37	1.37	10,133
25 Oct 19	1.31000 -0.09	1.31	1.31	1.31	25,000
23 Oct 19	1.40000 -0.06	1.40	1.40	1.40	23,000
22 Oct 19	1.45790 +0.16	1.46	1.46	1.46	12,898
21 Oct 19	1.30210 -0.10	1.30	1.30	1.30	80
18 Oct 19	1.40000 +0.07	1.40	1.40	1.40	0
17 Oct 19	1.32500 -0.07	1.33	1.30	1.33	232,000
16 Oct 19	1.40000 +0.00	1.40	1.40	1.40	0
15 Oct 19	1.40000 -0.04	1.40	1.40	1.40	0
14 Oct 19	1.43750 +0.04	1.50	1.44	1.44	133,333
11 Oct 19	1.40000 +0.13	1.45	1.30	1.35	218,498
10 Oct 19	1.27000 +0.04	1.27	1.26	1.26	261,364
09 Oct 19	1.22500 +0.00	1.23	1.23	1.23	39,796
08 Oct 19	1.22500 +0.02	1.23	1.23	1.23	13,573
07 Oct 19	1.20000 +0.02	1.23	1.20	1.20	222,043
04 Oct 19	1.18000 +0.00	1.18	1.16	1.18	298,485
03 Oct 19	1.18000 -0.05	1.18	1.18	1.18	2,221
02 Oct 19	1.22500 -0.02	1.25	1.15	1.25	938,930
01 Oct 19	1.25000 -0.08	1.25	1.25	1.25	125,000
30 Sep 19	1.33000 -0.07	1.40	1.33	1.33	10,804
27 Sep 19	1.40000 +0.07	1.40	1.40	1.40	52,678
26 Sep 19	1.32500 -0.44	1.47	1.29	1.47	850,856
25 Sep 19	1.76500 +0.02	1.76	1.76	1.76	105,000
24 Sep 19	1.74010 -0.10	1.74	1.74	1.74	99,000
23 Sep 19	1.84000 +0.07	1.84	1.84	1.84	19,000
20 Sep 19	1.77000 -0.03	1.77	1.77	1.77	101,038
19 Sep 19	1.80000 +0.00	1.80	1.80	1.80	0
18 Sep 19	1.80000 -0.28	2.00	1.75	2.00	429,766
17 Sep 19	2.08250 -0.07	2.08	2.02	2.08	361,600
16 Sep 19	2.15000 +0.20	2.30	2.06	2.06	1,361,312
13 Sep 19	1.95000 +0.00	2.08	1.86	1.95	871,131
12 Sep 19	1.95000 +0.35	2.09	1.61	1.61	2,051,442
11 Sep 19	1.60000 +0.26	1.70	1.31	1.33	809,362
10 Sep 19	1.34250 +0.07	1.35	1.34	1.34	377,646
09 Sep 19	1.27500 +0.02	1.30	1.21	1.27	104,000
06 Sep 19	1.25000 +0.00	1.25	1.20	1.25	270,886
05 Sep 19	1.25000 -0.02	1.30	1.25	1.25	252,000
04 Sep 19	1.27000 +0.11	1.27	1.27	1.27	314,095
03 Sep 19	1.16000 -0.09	1.16	1.16	1.16	30
02 Sep 19	1.25000 +0.00	1.25	1.25	1.25	40,000
30 Aug 19	1.25000 +0.15	1.25	1.25	1.25	0
29 Aug 19	1.10000 -0.15	1.10	1.10	1.10	180,000
28 Aug 19	1.25000 +0.00	1.25	1.25	1.25	0
27 Aug 19	1.25000 +0.00	1.25	1.25	1.25	0
23 Aug 19	1.25000 +0.00	1.25	1.25	1.25	0
22 Aug 19	1.25000 +0.10	1.25	1.25	1.25	0
21 Aug 19	1.15260 +0.00	1.15	1.15	1.15	30,391
20 Aug 19	1.15260 -0.12	1.15	1.15	1.15	570
19 Aug 19	1.27500 +0.05	1.40	1.16	1.27	33,970
16 Aug 19	1.22000 +0.00	1.22	1.22	1.22	188,501
15 Aug 19	1.22000 -0.08	1.22	1.22	1.22	49,049
14 Aug 19	1.30000 +0.08	1.30	1.30	1.30	150,000
13 Aug 19	1.22000 +0.06	1.22	1.22	1.22	20,000
12 Aug 19	1.16000 +0.01	1.16	1.16	1.16	1,428
09 Aug 19	1.15100 -0.12	1.15	1.15	1.15	22,750
08 Aug 19	1.27500 +0.07	1.40	1.16	1.27	47,083
07 Aug 19	1.20000 -0.14	1.20	1.20	1.20	9,586
06 Aug 19	1.34500 +0.00	1.35	1.35	1.35	10,263
05 Aug 19	1.34990 +0.10	1.35	1.35	1.35	25,000
02 Aug 19	1.25000 -0.20	1.37	1.15	1.37	1,061,139
01 Aug 19	1.45000 +0.13	1.45	1.45	1.45	0
31 Jul 19	1.32000 -0.08	1.32	1.32	1.32	17,487
30 Jul 19	1.40010 -0.05	1.40	1.40	1.40	99,000
29 Jul 19	1.45000 -0.05	1.45	1.45	1.45	0
26 Jul 19	1.50000 +0.05	1.50	1.50	1.50	231,744
25 Jul 19	1.45000 +0.10	1.49	1.40	1.40	355,500
24 Jul 19	1.35000 +0.00	1.35	1.35	1.35	150,000
23 Jul 19	1.35000 +0.04	1.39	1.30	1.35	20,000
22 Jul 19	1.31000 +0.01	1.31	1.30	1.31	100,000
19 Jul 19	1.30100 -0.10	1.30	1.30	1.30	123,500
18 Jul 19	1.39890 +0.01	1.40	1.40	1.40	1,715
17 Jul 19	1.38990 +0.09	1.39	1.39	1.39	31,516
16 Jul 19	1.30100 -0.10	1.30	1.30	1.30	9,082
15 Jul 19	1.39900 +0.01	1.40	1.40	1.40	8,020
12 Jul 19	1.38990 +0.04	1.39	1.39	1.39	6,000
11 Jul 19	1.35000 +0.00	1.40	1.31	1.35	720,500
10 Jul 19	1.35000 +0.00	1.39	1.31	1.35	9,865
09 Jul 19	1.35000 -0.25	1.41	1.33	1.41	562,425
08 Jul 19	1.60000 +0.00	1.66	1.40	1.60	100,828
05 Jul 19	1.60000 +0.05	1.80	1.40	1.55	404,553
04 Jul 19	1.55000 +0.25	1.55	1.23	1.30	727,129
03 Jul 19	1.30000 +0.20	1.36	1.17	1.17	601,095
02 Jul 19	1.10000 +0.05	1.15	1.10	1.10	297,217
01 Jul 19	1.05000 -0.05	1.15	1.03	1.10	225,964
28 Jun 19	1.10000 -0.32	1.35	1.10	1.35	1,754,230
27 Jun 19	1.42500 +0.10	1.44	1.35	1.35	538,719
26 Jun 19	1.32500 -0.10	1.39	1.30	1.39	530,230
25 Jun 19	1.42500 -0.17	1.53	1.35	1.53	917,868
24 Jun 19	1.59000 +0.04	1.59	1.50	1.55	75,500
21 Jun 19	1.55000 +0.03	1.56	1.49	1.55	376,394
20 Jun 19	1.52010 -0.03	1.52	1.50	1.52	86,885
19 Jun 19	1.55000 +0.00	1.60	1.52	1.55	598,866
18 Jun 19	1.55000 -0.09	1.60	1.40	1.60	2,066,840
17 Jun 19	1.63500 +0.00	1.63	1.63	1.63	88,975
14 Jun 19	1.63500 +0.00	1.63	1.60	1.63	210,000
13 Jun 19	1.63880 -0.01	1.64	1.63	1.64	79,719
12 Jun 19	1.65000 -0.05	1.73	1.60	1.70	2,689,859
11 Jun 19	1.70000 +0.09	1.80	1.63	1.63	5,737,649
10 Jun 19	1.60750 -0.04	1.67	1.61	1.65	234,759
07 Jun 19	1.65000 -0.04	1.70	1.60	1.65	864,292
06 Jun 19	1.69400 +0.04	1.70	1.69	1.69	103,695
05 Jun 19	1.65000 -0.20	1.77	1.63	1.77	933,865
04 Jun 19	1.85000 +0.00	1.85	1.80	1.85	128,801
03 Jun 19	1.85000 +0.00	1.88	1.80	1.85	331,555
31 May 19	1.85000 +0.15	1.88	1.75	1.75	1,659,039
30 May 19	1.70000 +0.05	1.70	1.48	1.65	1,682,471
29 May 19	1.65000 -0.05	1.75	1.60	1.70	192,500
28 May 19	1.70000 -0.25	1.90	1.50	1.90	1,036,439
24 May 19	1.95000 +0.00	1.96	1.90	1.95	147,815
23 May 19	1.95000 -0.65	2.10	1.90	2.10	2,680,134
22 May 19	2.60200 -0.14	2.68	2.60	2.68	771,429
21 May 19	2.74500 +0.16	2.74	2.74	2.74	100,000
20 May 19	2.58250 +0.00	2.58	2.58	2.58	41,389
17 May 19	2.58250 +0.00	2.58	2.58	2.58	18,368
16 May 19	2.58250 -0.07	2.58	2.58	2.58	9,009
15 May 19	2.65000 +0.00	2.85	2.55	2.65	513,710
14 May 19	2.65000 -0.10	2.80	2.55	2.75	422,013
13 May 19	2.75000 -0.27	2.90	2.70	2.90	842,462
10 May 19	3.02000 +0.02	3.02	2.99	3.02	20,113
09 May 19	3.00000 -0.02	3.00	3.00	3.00	100,625
08 May 19	3.02400 -0.01	3.02	3.00	3.02	224,479
07 May 19	3.03500 -0.01	3.04	3.00	3.04	109,715
03 May 19	3.05000 +0.00	3.05	3.05	3.05	0
02 May 19	3.05000 +0.00	3.05	3.05	3.05	14,754
01 May 19	3.05000 +0.00	3.05	3.00	3.05	435,000
30 Apr 19	3.05000 +0.02	3.05	3.05	3.05	0
29 Apr 19	3.02900 -0.02	3.03	3.03	3.03	179,650
26 Apr 19	3.04500 +0.00	3.05	3.00	3.05	500,000
25 Apr 19	3.05000 +0.00	3.05	3.00	3.05	51,816
24 Apr 19	3.05000 -0.03	3.10	3.00	3.05	714,452
23 Apr 19	3.07500 +0.03	3.08	3.08	3.08	30,000
18 Apr 19	3.05000 +0.00	3.08	3.03	3.05	57,918
17 Apr 19	3.05000 -0.02	3.13	3.00	3.07	418,959
16 Apr 19	3.07000 -0.05	3.10	3.00	3.07	1,205,727
15 Apr 19	3.11560 +0.00	3.12	3.12	3.12	100,000
12 Apr 19	3.12000 -0.03	3.15	3.10	3.15	12,254
11 Apr 19	3.15000 -0.10	3.25	3.10	3.25	281,851
10 Apr 19	3.25000 +0.00	3.26	3.20	3.25	41,571
09 Apr 19	3.25000 -0.10	3.30	3.20	3.30	537,782
08 Apr 19	3.35000 -0.13	3.40	3.34	3.40	130,044
05 Apr 19	3.47500 -0.03	3.47	3.41	3.47	201,090
04 Apr 19	3.50000 +0.15	3.59	3.36	3.36	1,169,087
03 Apr 19	3.35000 +0.00	3.39	3.30	3.35	294,364
02 Apr 19	3.35000 -0.25	3.51	3.30	3.51	632,075
01 Apr 19	3.60000 -0.10	3.70	3.50	3.70	1,371,745
29 Mar 19	3.70000 -0.15	3.70	3.70	3.70	101,071
28 Mar 19	3.85000 +0.15	3.86	3.70	3.85	420,705
27 Mar 19	3.70000 -0.10	3.70	3.70	3.70	172,105
26 Mar 19	3.80000 -0.10	3.80	3.80	3.80	5,000
25 Mar 19	3.90000 +0.07	3.90	3.90	3.90	0
22 Mar 19	3.83300 -0.07	3.83	3.83	3.83	50,000
21 Mar 19	3.90000 +0.00	3.95	3.80	3.90	26,665
20 Mar 19	3.90000 -0.05	3.95	3.80	3.95	251,686
19 Mar 19	3.95000 -0.15	4.10	3.82	4.10	490,000
18 Mar 19	4.10000 -0.05	4.10	4.00	4.10	56,501
15 Mar 19	4.15000 +0.00	4.15	4.15	4.15	0
14 Mar 19	4.15000 +0.10	4.20	3.57	4.05	880,009
13 Mar 19	4.05000 -0.20	4.20	4.02	4.20	694,394
12 Mar 19	4.25000 -0.05	4.30	4.20	4.30	507,638
11 Mar 19	4.30200 -0.10	4.30	4.30	4.30	14,000
08 Mar 19	4.40000 -0.20	4.50	4.13	4.50	498,044
07 Mar 19	4.60000 -0.10	4.60	4.50	4.60	103,572
06 Mar 19	4.70000 -0.09	4.70	4.60	4.70	36,859
05 Mar 19	4.79000 -0.06	4.79	4.60	4.79	174,313
04 Mar 19	4.85000 +0.15	4.85	4.85	4.85	0
01 Mar 19	4.70200 -0.15	4.70	4.70	4.70	2,490
28 Feb 19	4.85000 +0.00	4.85	4.85	4.85	0
27 Feb 19	4.85000 -0.15	4.93	4.71	4.93	748,907
26 Feb 19	5.00000 -0.25	5.72	4.85	5.25	1,372,535
25 Feb 19	5.25000 +0.55	5.50	4.50	4.70	841,934
22 Feb 19	4.70000 -0.10	4.90	4.70	4.80	50,300
21 Feb 19	4.80000 +0.00	4.82	4.77	4.80	36,473
20 Feb 19	4.80000 +0.20	4.80	4.50	4.60	1,125,163
19 Feb 19	4.60000 +0.00	4.66	4.55	4.60	242,970
18 Feb 19	4.60000 -0.35	4.91	4.55	4.91	315,039
15 Feb 19	4.95000 -0.10	5.00	4.90	5.00	283,185
14 Feb 19	5.05000 +0.05	5.10	4.72	5.00	564,649
13 Feb 19	5.00000 -0.15	5.20	4.80	5.20	2,108,201
12 Feb 19	5.15000 +0.00	5.40	4.63	5.15	6,416,287
11 Feb 19	5.15000 -0.27	5.27	5.10	5.25	737,400
08 Feb 19	5.42000 -0.13	5.50	5.00	5.50	1,377,552
07 Feb 19	5.55000 -0.05	5.61	5.46	5.60	152,780
06 Feb 19	5.60000 -0.20	5.96	5.50	5.80	755,346
05 Feb 19	5.80000 +0.00	5.92	5.63	5.80	497,300
04 Feb 19	5.80000 -0.10	6.07	5.59	5.90	747,872
01 Feb 19	5.90000 -0.10	6.20	5.80	6.00	252,299
31 Jan 19	6.00000 +0.40	6.13	5.61	5.61	1,855,876
30 Jan 19	5.60000 +0.09	5.70	5.60	5.60	240,000
29 Jan 19	5.51000 +0.00	5.51	5.51	5.51	43,120
28 Jan 19	5.51000 -0.19	5.51	5.51	5.51	1,203
25 Jan 19	5.70000 +0.19	5.70	5.70	5.70	8,123
24 Jan 19	5.51000 -0.14	5.51	5.51	5.51	6,214
23 Jan 19	5.65000 +0.00	5.70	5.53	5.65	14,057
22 Jan 19	5.65000 +0.00	5.74	5.54	5.65	140,092
21 Jan 19	5.65000 +0.00	5.77	5.50	5.65	88,932
18 Jan 19	5.65000 -0.30	5.79	5.40	5.79	940,012
17 Jan 19	5.95000 +0.00	5.96	5.90	5.95	104,188
16 Jan 19	5.95000 +0.00	5.99	5.90	5.95	92,461
15 Jan 19	5.95000 +0.00	6.00	5.93	5.95	190,482
14 Jan 19	5.95000 +0.00	6.00	5.93	5.95	80,427
11 Jan 19	5.95000 -0.50	6.55	5.55	6.55	1,904,328
10 Jan 19	6.45000 +0.30	6.70	6.11	6.15	2,324,778
09 Jan 19	6.15000 -0.02	6.60	5.82	6.15	4,316,063
08 Jan 19	6.17200 +0.07	6.17	6.17	6.17	7,088
07 Jan 19	6.10000 +0.51	6.34	5.55	5.85	739,233
04 Jan 19	5.59060 -0.51	5.59	5.59	5.59	12,500
03 Jan 19	6.10000 -0.10	6.10	6.10	6.10	0
02 Jan 19	6.20000 +0.48	6.20	6.20	6.20	6,000
31 Dec 18	5.72000 +0.00	5.72	5.72	5.72	6,000
28 Dec 18	5.72000 -0.38	5.72	5.72	5.72	1
27 Dec 18	6.10000 -0.12	6.10	6.10	6.10	0
24 Dec 18	6.22000 +0.12	6.22	6.22	6.22	4,823
21 Dec 18	6.10000 +0.38	6.12	5.70	5.70	276,348
20 Dec 18	5.72500 +0.20	5.72	5.72	5.72	5,085
19 Dec 18	5.52000 -0.13	5.52	5.52	5.52	22,402
18 Dec 18	5.65000 -0.50	5.95	5.52	5.95	211,913
17 Dec 18	6.15000 +0.00	6.15	6.15	6.15	0
14 Dec 18	6.15000 +0.00	6.15	6.15	6.15	0
13 Dec 18	6.15000 +0.09	6.15	6.15	6.15	0
12 Dec 18	6.05510 -0.19	6.06	6.06	6.06	3,000
11 Dec 18	6.25000 +0.00	6.25	6.25	6.25	0
10 Dec 18	6.25000 +0.10	6.36	6.00	6.15	159,797
07 Dec 18	6.15000 -0.10	6.20	6.00	6.20	38,345
06 Dec 18	6.25000 +0.25	6.25	6.25	6.25	0
05 Dec 18	6.00000 -0.25	6.00	6.00	6.00	19,638
04 Dec 18	6.25000 -0.15	6.39	6.05	6.25	335,326
03 Dec 18	6.40000 +0.38	6.40	6.10	6.25	72,900
30 Nov 18	6.02000 -0.23	6.02	6.02	6.02	900
29 Nov 18	6.25000 -0.25	6.50	6.14	6.50	105,165
28 Nov 18	6.50000 -0.30	6.80	6.14	6.80	66,020
27 Nov 18	6.80000 -0.02	6.80	6.80	6.80	2,084
26 Nov 18	6.82000 -0.03	6.82	6.82	6.82	17,975
23 Nov 18	6.85010 -0.25	6.85	6.85	6.85	182
22 Nov 18	7.10000 +0.15	7.10	6.99	6.99	104,058
21 Nov 18	6.95000 -0.20	7.02	6.50	7.02	224,294
20 Nov 18	7.15000 +0.00	7.40	7.00	7.15	486,694
19 Nov 18	7.15000 +0.45	7.26	6.50	6.65	2,132,990
16 Nov 18	6.70000 -0.10	6.74	6.50	6.74	3,239,358
15 Nov 18	6.80000 -0.04	6.84	6.70	6.84	320,005
14 Nov 18	6.84500 -0.01	6.84	6.73	6.84	34,457
13 Nov 18	6.85000 -0.15	7.00	6.75	7.00	165,185
12 Nov 18	7.00000 -0.09	7.00	7.00	7.00	6,800
09 Nov 18	7.09000 -0.01	7.09	7.00	7.09	158,748
08 Nov 18	7.10000 -0.05	7.19	6.85	7.15	688,653
07 Nov 18	7.15000 -0.25	7.47	7.00	7.40	184,610
06 Nov 18	7.40000 +0.00	7.47	7.30	7.40	127,997
05 Nov 18	7.40000 -0.10	7.64	7.30	7.50	717,918
02 Nov 18	7.50000 +0.30	7.60	7.24	7.24	306,133
01 Nov 18	7.20000 +0.05	7.24	7.14	7.15	1,123,616
31 Oct 18	7.15000 -0.05	7.30	7.06	7.20	1,112,984
30 Oct 18	7.20000 -0.60	7.92	7.10	7.80	1,220,140
29 Oct 18	7.80000 -0.35	8.16	7.80	8.15	1,045,592
26 Oct 18	8.15000 +0.05	8.50	8.00	8.10	794,070
25 Oct 18	8.10000 -0.20	8.20	8.00	8.20	593,653
24 Oct 18	8.30000 +0.00	8.30	8.15	8.30	13,000
23 Oct 18	8.30000 -0.03	8.30	8.10	8.30	400,000
22 Oct 18	8.33000 -0.02	8.33	8.33	8.33	27,768
19 Oct 18	8.35000 -0.20	8.60	8.25	8.55	149,000
18 Oct 18	8.55000 +0.00	8.60	8.50	8.55	432,584
17 Oct 18	8.55000 -0.05	8.55	8.55	8.55	6,924
16 Oct 18	8.60000 -0.05	8.60	8.60	8.60	25,000
15 Oct 18	8.65000 -0.14	8.79	8.60	8.75	123,544
12 Oct 18	8.79000 -0.01	8.79	8.60	8.79	250,195
11 Oct 18	8.80000 -0.55	8.95	8.65	8.95	264,863
10 Oct 18	9.35000 -0.30	9.50	9.10	9.50	30,541
09 Oct 18	9.65000 +0.07	10.17	9.50	10.00	862,342
08 Oct 18	9.58000 -0.17	9.58	9.56	9.58	31,646
05 Oct 18	9.75000 -0.10	9.95	9.53	9.85	870,589
04 Oct 18	9.85000 -0.25	9.95	9.70	9.95	134,929
03 Oct 18	10.09990 -0.15	10.10	9.95	10.10	14,397
02 Oct 18	10.25000 +0.90	10.39	9.50	9.50	205,985
01 Oct 18	9.35000 +0.40	9.70	8.80	8.95	109,863
28 Sep 18	8.95000 +0.20	9.40	8.90	8.90	67,497
27 Sep 18	8.75000 -0.40	9.00	8.30	9.00	175,303
26 Sep 18	9.15000 +0.50	9.55	8.60	9.00	740,761
25 Sep 18	8.65000 +0.55	8.85	8.07	8.10	351,568
24 Sep 18	8.10000 +0.00	8.20	8.03	8.10	61,899
21 Sep 18	8.10000 -0.05	8.28	8.02	8.15	155,074
20 Sep 18	8.15000 -0.35	8.23	8.00	8.23	278,238
19 Sep 18	8.50000 -0.10	8.59	8.23	8.59	257,100
18 Sep 18	8.60000 -0.15	8.64	8.24	8.64	65,576
17 Sep 18	8.75000 +0.00	8.95	8.60	8.75	96,596
14 Sep 18	8.75000 +0.40	8.88	8.00	8.35	226,450
13 Sep 18	8.35000 -0.25	8.90	8.00	8.60	168,802
12 Sep 18	8.60000 -0.20	8.90	8.36	8.75	137,457
11 Sep 18	8.80000 -0.25	8.90	8.80	8.90	48,303
10 Sep 18	9.05000 -0.02	9.50	9.00	9.35	115,986
07 Sep 18	9.07000 -0.53	9.07	9.07	9.07	19,647
06 Sep 18	9.60000 +0.02	9.60	9.60	9.60	0
05 Sep 18	9.57990 -0.22	9.58	9.30	9.58	54,882
04 Sep 18	9.79990 +0.05	9.80	9.80	9.80	2,085
03 Sep 18	9.75000 +0.00	9.90	9.50	9.75	140,653
31 Aug 18	9.75000 -0.25	9.90	9.50	9.90	87,320
30 Aug 18	10.00000 -0.15	10.35	9.59	10.15	84,228
29 Aug 18	10.15000 +0.40	10.85	10.00	10.00	266,621
28 Aug 18	9.75000 +0.90	9.97	8.94	8.94	168,153
24 Aug 18	8.85000 +0.63	8.95	8.46	8.46	190,921
23 Aug 18	8.22000 -0.13	8.22	8.22	8.22	35,801
22 Aug 18	8.35000 +0.13	8.38	8.20	8.35	26,454
21 Aug 18	8.22500 -0.13	8.23	8.20	8.23	9,888
20 Aug 18	8.35000 +0.00	8.44	8.23	8.35	35,000
17 Aug 18	8.35000 +0.00	8.49	8.22	8.35	122,333
16 Aug 18	8.35000 -0.40	8.36	8.20	8.36	96,257
15 Aug 18	8.75000 +0.20	8.77	8.50	8.75	39,000
14 Aug 18	8.55000 -0.20	8.55	8.55	8.55	40,000
13 Aug 18	8.75000 +0.00	8.75	8.75	8.75	0
10 Aug 18	8.75000 +0.00	9.00	8.55	8.75	90,253
09 Aug 18	8.75000 +0.00	8.82	8.55	8.75	6,766
08 Aug 18	8.75000 -0.04	8.90	8.55	8.75	109,147
07 Aug 18	8.79000 -0.06	9.00	8.79	8.85	15,900
06 Aug 18	8.85000 -0.15	8.90	8.70	8.90	164,912
03 Aug 18	9.00000 -0.35	9.00	8.53	9.00	245,399
02 Aug 18	9.35000 +0.00	9.35	9.20	9.35	101,120
01 Aug 18	9.35000 +0.15	9.35	9.35	9.35	0
31 Jul 18	9.20000 -0.15	9.20	9.20	9.20	1,501
30 Jul 18	9.35000 -0.05	9.35	9.35	9.35	0
27 Jul 18	9.40000 -0.05	9.41	9.40	9.41	12,776
26 Jul 18	9.45000 -0.15	9.47	9.05	9.47	118,636
25 Jul 18	9.60000 +0.00	9.60	9.60	9.60	0
24 Jul 18	9.60000 -0.15	9.75	9.50	9.75	115,000
23 Jul 18	9.75000 +0.10	9.80	9.08	9.65	323,231
20 Jul 18	9.65000 -0.08	9.70	9.56	9.70	10,846
19 Jul 18	9.73000 -0.02	9.73	9.50	9.73	32,009
18 Jul 18	9.74500 +0.05	9.74	9.60	9.74	130,504
17 Jul 18	9.70000 -0.07	9.70	9.70	9.70	20,000
16 Jul 18	9.77000 -0.03	9.77	9.77	9.77	5,056
13 Jul 18	9.80000 -0.05	9.87	9.74	9.85	176,775
12 Jul 18	9.84500 +0.30	9.85	9.50	9.75	176,829
11 Jul 18	9.55000 -0.20	9.55	9.55	9.55	2,775
10 Jul 18	9.75000 +0.00	9.75	9.75	9.75	0
09 Jul 18	9.75000 +0.35	9.85	9.60	9.60	154,543
06 Jul 18	9.40000 -1.10	10.20	9.10	10.20	1,450,903
05 Jul 18	10.50000 +0.00	10.50	10.50	10.50	0
04 Jul 18	10.50000 +0.25	10.70	10.00	10.25	98,250
03 Jul 18	10.25000 -0.15	10.45	10.03	10.25	227,453
02 Jul 18	10.40000 -0.05	10.40	10.40	10.40	26,996
29 Jun 18	10.45000 -0.10	10.45	10.40	10.45	18,000
28 Jun 18	10.55000 +0.05	10.65	10.43	10.50	203,715
27 Jun 18	10.50000 +0.25	10.65	9.66	9.90	301,873
26 Jun 18	10.25000 -0.50	10.50	9.97	10.50	195,539
25 Jun 18	10.75000 -0.23	10.75	10.75	10.75	62,500
22 Jun 18	10.97500 +0.23	10.98	10.98	10.98	28,819
21 Jun 18	10.75000 -0.38	11.25	10.75	11.13	43,214
20 Jun 18	11.12500 +0.00	11.23	11.05	11.13	148,931
19 Jun 18	11.12500 +0.35	11.92	10.95	10.95	600,374
18 Jun 18	10.77500 +0.65	10.90	10.00	10.13	606,948
15 Jun 18	10.12500 -0.27	10.30	10.00	10.30	45,978
14 Jun 18	10.40000 -0.13	10.55	10.00	10.52	452,986
13 Jun 18	10.52500 -0.29	10.80	10.25	10.80	24,073
12 Jun 18	10.81000 -0.09	10.81	10.80	10.81	33,587
11 Jun 18	10.90000 -0.13	10.99	10.50	10.99	136,684
08 Jun 18	11.02500 -0.03	11.02	10.35	11.02	101,294
07 Jun 18	11.05000 -0.10	11.28	10.80	11.15	147,034
06 Jun 18	11.15000 +0.52	11.40	10.70	10.70	148,200
05 Jun 18	10.62500 -0.50	11.15	10.35	11.13	453,667
04 Jun 18	11.12500 -1.52	12.64	11.00	12.64	701,304
01 Jun 18	12.65000 +0.27	12.68	12.38	12.38	91,052
31 May 18	12.37500 +0.00	12.44	12.05	12.38	8,771
30 May 18	12.37500 -0.22	12.73	12.11	12.38	382,132
29 May 18	12.59250 +0.09	12.75	12.59	12.59	39,965
25 May 18	12.50000 +0.20	12.70	12.50	12.50	261,681
24 May 18	12.30000 +1.28	12.44	11.25	11.25	407,545
23 May 18	11.02500 -0.78	11.65	10.83	11.65	349,630
22 May 18	11.80000 -0.52	12.02	11.60	12.02	430,045
21 May 18	12.32250 +0.17	12.32	12.09	12.15	50,304
18 May 18	12.15000 -0.23	12.25	12.00	12.25	89,788
17 May 18	12.37500 -0.38	12.80	12.25	12.75	161,735
16 May 18	12.75000 +0.13	12.84	12.64	12.64	309,160
15 May 18	12.62500 -0.50	13.10	12.56	13.10	442,309
14 May 18	13.12500 -0.38	13.42	13.00	13.42	153,351
11 May 18	13.50000 +0.13	13.50	13.02	13.38	689,353
10 May 18	13.37500 -0.48	13.70	13.05	13.70	251,684
09 May 18	13.85000 +0.00	14.15	13.60	13.85	638,461
08 May 18	13.85000 +0.60	14.03	12.83	13.25	447,019
04 May 18	13.25000 +0.00	13.34	12.80	13.25	188,203
03 May 18	13.25000 -0.40	13.57	13.15	13.50	148,571
02 May 18	13.65000 +1.02	14.00	12.80	12.80	822,888
01 May 18	12.62500 -0.93	13.68	12.30	13.45	484,054
30 Apr 18	13.55000 -1.20	14.50	13.55	14.50	916,257
27 Apr 18	14.75000 -0.38	14.99	14.00	14.99	1,083,810
26 Apr 18	15.12500 +0.88	15.25	14.00	14.25	595,843
25 Apr 18	14.25000 +1.05	14.58	13.13	13.20	1,296,894
24 Apr 18	13.20000 +1.85	13.48	11.96	11.96	979,178
23 Apr 18	11.35000 +1.10	11.94	10.25	10.25	1,013,879
20 Apr 18	10.25000 +0.50	10.50	9.85	9.85	715,341
19 Apr 18	9.75000 -0.25	10.00	9.55	10.00	683,567
18 Apr 18	10.00000 +0.00	10.24	9.66	10.00	373,973
17 Apr 18	10.00000 +0.75	10.38	9.40	9.40	2,243,554
16 Apr 18	9.25000 +0.50	9.50	8.65	8.75	495,124
13 Apr 18	8.75000 +0.00	9.00	8.65	8.75	129,121
12 Apr 18	8.75000 -0.10	9.20	8.60	8.85	151,500
11 Apr 18	8.85000 -0.37	9.02	8.73	9.02	174,441
10 Apr 18	9.22000 -0.05	9.22	9.01	9.22	6,739
09 Apr 18	9.27000 +0.02	9.30	9.27	9.27	17,000
06 Apr 18	9.25000 +0.40	9.30	8.67	8.85	328,809
05 Apr 18	8.85000 -0.45	9.00	8.65	9.00	418,513
04 Apr 18	9.30000 +0.16	9.30	9.13	9.30	10,869
03 Apr 18	9.14000 -0.16	9.14	9.10	9.14	94,323
29 Mar 18	9.30000 +0.00	9.44	9.30	9.30	80,244
28 Mar 18	9.30000 +0.05	10.00	9.14	9.50	776,083
27 Mar 18	9.25000 +0.35	9.88	8.98	8.98	838,641
26 Mar 18	8.90000 +0.25	9.55	8.52	8.65	998,999
23 Mar 18	8.65000 +0.50	8.74	8.13	8.20	1,301,099
22 Mar 18	8.15000 -0.25	8.35	8.00	8.35	1,369,850
21 Mar 18	8.40000 -0.50	8.80	8.25	8.80	692,542
20 Mar 18	8.90000 -0.25	9.00	8.84	9.00	381,911
19 Mar 18	9.15000 +0.10	9.20	8.95	9.05	626,438
16 Mar 18	9.05000 +0.35	9.32	8.72	8.95	2,042,549
15 Mar 18	8.70000 -1.30	11.25	8.70	10.68	5,803,151
14 Mar 18	10.00000 -0.10	10.10	9.84	10.10	497,253
13 Mar 18	10.10000 +0.10	10.40	9.85	9.90	1,866,069
12 Mar 18	10.00000 -0.95	10.92	10.00	10.92	1,618,159
09 Mar 18	10.95000 +0.05	11.12	10.92	10.92	204,000
08 Mar 18	10.90000 -0.85	11.52	10.70	11.52	411,266
07 Mar 18	11.75000 +0.63	12.16	11.33	11.33	669,799
06 Mar 18	11.12500 +0.23	11.50	10.91	10.91	1,752,774
05 Mar 18	10.90000 -0.85	11.70	10.25	11.63	1,002,321
02 Mar 18	11.75000 -0.38	12.15	11.50	12.13	375,745
01 Mar 18	12.12500 -0.38	12.20	12.00	12.20	195,000
28 Feb 18	12.50000 +0.00	12.90	12.25	12.50	22,827
27 Feb 18	12.50000 -0.26	12.90	12.25	12.85	63,323
26 Feb 18	12.75500 +0.28	12.76	12.55	12.63	335,528
23 Feb 18	12.47500 -0.40	12.75	12.13	12.75	537,828
22 Feb 18	12.87500 -0.38	12.88	12.78	12.88	57,049
21 Feb 18	13.25000 +0.00	13.45	13.03	13.25	47,533
20 Feb 18	13.25000 +0.63	13.43	12.55	12.63	316,088
19 Feb 18	12.62500 +0.00	12.75	12.52	12.63	151,226
16 Feb 18	12.62500 -0.13	12.75	12.20	12.75	732,500
15 Feb 18	12.75000 -0.13	12.75	12.50	12.75	125,103
14 Feb 18	12.87500 +0.25	12.93	12.70	12.70	139,731
13 Feb 18	12.62500 -0.50	13.03	12.55	13.03	464,218
12 Feb 18	13.12500 +0.00	13.15	12.79	13.13	65,618
09 Feb 18	13.12500 -0.60	13.69	13.00	13.69	116,027
08 Feb 18	13.73000 -0.12	13.73	13.52	13.73	74,832
07 Feb 18	13.85000 +0.60	14.00	13.19	13.25	452,733
06 Feb 18	13.25000 -0.63	13.50	12.52	13.50	563,366
05 Feb 18	13.87500 -0.38	14.15	13.45	14.15	390,039
02 Feb 18	14.25000 -1.13	15.38	14.00	15.38	0
01 Feb 18	15.37500 -0.63	15.97	15.25	15.97	259,004
31 Jan 18	16.00000 +0.15	16.00	15.73	15.85	251,148
30 Jan 18	15.85000 -0.15	16.10	15.75	16.00	26,412
29 Jan 18	16.00000 +0.13	16.25	15.80	15.88	202,516
26 Jan 18	15.87500 -0.10	16.25	15.70	15.98	240,000
25 Jan 18	15.97500 +0.00	16.10	15.70	15.98	431,594
24 Jan 18	15.97500 -0.13	16.02	15.63	16.02	138,618
23 Jan 18	16.10000 +0.00	16.10	16.00	16.10	45,000
22 Jan 18	16.10000 -0.40	16.10	16.00	16.10	41,506
19 Jan 18	16.50000 -0.13	16.93	16.25	16.63	29,197
18 Jan 18	16.62500 +0.13	16.90	16.33	16.50	170,607
17 Jan 18	16.50000 +0.65	16.65	16.00	16.00	211,076
16 Jan 18	15.85000 -0.25	15.97	15.57	15.97	315,936
15 Jan 18	16.10000 +0.00	16.20	15.76	16.10	100,846
12 Jan 18	16.10000 -0.15	16.25	15.57	16.10	257,347
11 Jan 18	16.25000 +0.10	16.30	16.25	16.25	79,000
10 Jan 18	16.15000 -0.35	16.30	15.75	16.30	492,902
09 Jan 18	16.50000 +0.00	16.67	16.27	16.50	108,372
08 Jan 18	16.50000 +0.00	16.62	16.25	16.50	17,432
05 Jan 18	16.50000 +0.52	16.69	15.90	15.98	1,107,288
04 Jan 18	15.97500 -0.15	16.08	15.60	16.08	222,360
03 Jan 18	16.12500 -1.13	17.00	16.00	17.00	686,629
02 Jan 18	17.25000 -0.88	19.38	17.00	18.13	899,627
29 Dec 17	18.12500 +3.25	18.40	14.80	14.88	2,175,083
28 Dec 17	14.87500 +0.50	15.00	14.50	14.50	155,223
27 Dec 17	14.37500 +0.50	14.50	13.95	13.95	111,867
22 Dec 17	13.87500 -0.13	13.93	13.81	13.93	42,080
21 Dec 17	14.00000 +0.13	14.00	13.75	14.00	182,922
20 Dec 17	13.87500 -0.13	13.98	13.77	13.98	74,488
19 Dec 17	14.00000 +0.00	14.00	12.80	14.00	498,162
18 Dec 17	14.00000 +0.00	14.08	13.79	14.00	3,650
15 Dec 17	14.00000 -0.13	16.75	13.38	14.13	650,410
14 Dec 17	14.12500 -0.63	14.50	14.00	14.50	191,110
13 Dec 17	14.75000 +0.00	16.75	14.32	14.75	45,510
12 Dec 17	14.75000 -0.50	15.40	14.52	15.25	87,847
11 Dec 17	15.25000 -0.50	15.52	15.25	15.52	115,500
08 Dec 17	15.75000 -0.24	16.50	15.52	16.13	354,323
07 Dec 17	15.99000 -0.14	15.99	15.55	15.99	144,597
06 Dec 17	16.12500 -0.13	16.75	15.75	16.25	170,185
05 Dec 17	16.25000 +1.00	16.50	15.20	15.25	540,549
04 Dec 17	15.25000 +0.88	15.50	14.32	14.38	1,259,224
01 Dec 17	14.37500 -0.50	14.75	13.60	14.75	1,170,788
30 Nov 17	14.87500 -1.00	15.80	14.52	15.80	613,467
29 Nov 17	15.87500 +0.00	15.98	15.75	15.88	370,404
28 Nov 17	15.87500 -0.25	16.13	15.75	16.00	1,142,847
27 Nov 17	16.12500 -0.75	16.89	16.00	16.88	183,762
24 Nov 17	16.87500 +0.00	16.98	16.75	16.98	395,121
23 Nov 17	16.87500 -0.75	18.15	16.51	18.00	883,387
22 Nov 17	17.62500 -0.38	17.75	17.50	17.75	485,384
21 Nov 17	18.00000 +0.50	18.00	17.12	17.50	350,773
20 Nov 17	17.50000 -0.38	17.55	17.25	17.55	289,783
17 Nov 17	17.87500 -0.25	18.53	17.58	18.13	425,594
16 Nov 17	18.12500 +0.00	18.49	17.86	18.13	188,521
15 Nov 17	18.12500 -0.38	18.24	17.50	18.24	916,266
14 Nov 17	18.50000 -0.50	18.90	18.00	18.90	466,953
13 Nov 17	19.00000 -0.75	19.90	18.50	19.75	728,146
10 Nov 17	19.75000 -0.13	20.12	19.54	19.88	360,667
09 Nov 17	19.87500 +0.13	20.00	19.33	19.75	762,186
08 Nov 17	19.75000 +0.00	20.50	19.63	19.75	669,631
07 Nov 17	19.75000 -0.25	20.32	19.50	20.00	164,870
06 Nov 17	20.00000 -1.13	21.00	19.88	21.00	802,668
03 Nov 17	21.12500 +0.00	21.20	20.66	21.13	407,474
02 Nov 17	21.12500 +0.13	21.20	20.77	21.13	106,001
01 Nov 17	21.00000 +0.00	21.20	20.77	21.00	171,138
31 Oct 17	21.00000 -0.38	21.50	20.66	21.38	203,216
30 Oct 17	21.37500 +0.00	21.70	21.07	21.38	712,108
27 Oct 17	21.37500 +0.13	22.00	21.26	21.26	682,315
26 Oct 17	21.25000 -0.13	21.47	21.08	21.38	340,372
25 Oct 17	21.37500 +0.00	21.50	21.25	21.38	551,853
24 Oct 17	21.37500 +0.13	23.00	21.25	21.38	2,200,342
23 Oct 17	21.25000 +0.50	21.40	20.53	20.75	496,127
20 Oct 17	20.75000 -0.75	21.38	20.52	21.38	279,927
19 Oct 17	21.50000 +0.13	21.88	21.25	21.38	210,202
18 Oct 17	21.37500 -0.38	22.24	21.27	21.88	357,047
17 Oct 17	21.75000 +1.13	21.95	20.25	20.63	1,492,250
16 Oct 17	20.62500 -0.88	21.30	20.00	21.30	1,496,874
13 Oct 17	21.50000 +0.63	21.58	20.75	20.88	1,080,155
12 Oct 17	20.87500 -1.00	22.81	20.27	22.63	606,710
11 Oct 17	21.87500 -0.88	22.37	21.50	22.25	740,197
10 Oct 17	22.75000 -0.75	23.16	22.40	23.16	909,634
09 Oct 17	23.50000 -0.50	24.09	23.02	24.00	806,461
06 Oct 17	24.00000 +0.38	24.17	23.30	23.63	327,107
05 Oct 17	23.62500 +0.50	24.00	22.61	23.13	950,940
04 Oct 17	23.12500 -2.25	25.39	22.78	25.38	2,197,029
03 Oct 17	25.37500 +1.63	25.70	23.90	23.90	3,404,353
02 Oct 17	23.75000 +0.50	24.50	23.22	23.25	1,375,724
29 Sep 17	23.25000 +2.50	23.42	20.99	20.99	1,620,706
28 Sep 17	20.75000 -0.38	21.00	20.50	21.00	293,284
27 Sep 17	21.12500 -0.50	21.81	20.83	21.63	342,693
26 Sep 17	21.62500 +0.38	21.63	20.52	21.25	706,980
25 Sep 17	21.25000 +0.88	21.30	19.68	20.38	3,116,516
22 Sep 17	20.37500 -0.88	21.10	20.25	21.10	394,644
21 Sep 17	21.25000 +1.00	21.42	20.13	20.25	682,509
20 Sep 17	20.25000 -1.25	21.60	20.25	21.50	472,128
19 Sep 17	21.50000 -0.13	21.75	21.25	21.63	349,864
18 Sep 17	21.62500 -1.00	23.16	21.10	22.63	1,156,436
15 Sep 17	22.62500 +1.50	22.98	21.22	21.22	1,407,651
14 Sep 17	21.12500 +1.88	21.50	19.30	19.30	1,309,763
13 Sep 17	19.25000 -0.50	19.50	19.00	19.50	430,027
12 Sep 17	19.75000 -1.00	21.10	19.50	20.75	567,167
11 Sep 17	20.75000 +1.00	20.93	19.25	19.75	1,110,471
08 Sep 17	19.75000 +0.50	19.75	19.25	19.25	510,346
07 Sep 17	19.25000 +0.25	19.30	18.53	18.75	838,750
06 Sep 17	19.00000 -0.38	20.40	18.22	20.25	2,085,958
05 Sep 17	19.37500 +1.88	19.83	17.45	17.50	2,206,243
04 Sep 17	17.50000 +0.00	17.58	17.33	17.50	82,686
01 Sep 17	17.50000 +0.88	18.00	16.56	16.63	496,874
31 Aug 17	16.62500 +0.00	16.70	16.38	16.63	563,792
30 Aug 17	16.62500 +0.25	16.70	16.40	16.40	449,145
29 Aug 17	16.37500 -0.25	16.50	16.35	16.50	531,042
25 Aug 17	16.62500 +0.00	16.63	16.40	16.63	169,889
24 Aug 17	16.62500 +0.00	16.65	16.50	16.63	541,331
23 Aug 17	16.62500 +0.00	16.75	16.58	16.63	444,825
22 Aug 17	16.62500 +0.13	16.65	16.38	16.50	123,201
21 Aug 17	16.50000 +0.00	16.50	16.38	16.50	556,907
18 Aug 17	16.50000 -0.25	16.75	16.31	16.63	1,673,978
17 Aug 17	16.75000 +0.25	16.75	16.42	16.50	374,087
16 Aug 17	16.50000 +0.75	16.70	16.00	16.00	1,010,383
15 Aug 17	15.75000 -0.50	16.38	15.50	16.25	386,375
14 Aug 17	16.25000 -0.25	16.44	16.00	16.25	811,229
11 Aug 17	16.50000 -0.75	16.88	16.16	16.75	558,093
10 Aug 17	17.25000 +0.25	17.45	16.50	17.25	1,033,442
09 Aug 17	17.00000 +0.75	18.37	16.46	16.46	2,004,688
08 Aug 17	16.25000 -0.50	16.93	16.13	16.75	258,561
07 Aug 17	16.75000 -0.25	17.19	16.50	17.13	173,949
04 Aug 17	17.00000 +0.25	17.40	16.83	16.83	213,391
03 Aug 17	16.75000 -0.60	17.21	16.58	17.21	315,493
02 Aug 17	17.35000 +0.08	17.49	17.35	17.35	50,016
01 Aug 17	17.27500 -0.10	17.57	17.27	17.38	332,505
31 Jul 17	17.37500 +0.67	17.91	16.65	16.75	861,635
28 Jul 17	16.70000 -0.05	16.70	16.33	16.63	308,398
27 Jul 17	16.75000 +0.00	18.00	16.60	17.50	1,388,918
26 Jul 17	16.75000 -0.38	16.98	16.53	16.88	2,137,720
25 Jul 17	17.12500 -0.25	17.77	17.00	17.38	753,615
24 Jul 17	17.37500 +0.00	17.50	17.27	17.38	1,155,409
21 Jul 17	17.37500 +0.00	17.44	17.35	17.38	129,060
20 Jul 17	17.37500 +0.00	17.47	17.35	17.38	38,636
19 Jul 17	17.37500 +0.00	17.88	17.05	17.13	704,764
18 Jul 17	17.37500 -0.13	17.46	17.09	17.46	223,176
17 Jul 17	17.50000 +0.13	17.50	17.31	17.38	173,375
14 Jul 17	17.37500 +0.00	17.70	17.37	17.38	851,955
13 Jul 17	17.37500 -0.25	18.20	17.27	17.63	2,671,159
12 Jul 17	17.62500 +0.00	17.75	17.50	17.63	753,898
11 Jul 17	17.62500 +0.00	18.75	17.55	18.25	1,127,189
10 Jul 17	17.62900 -0.62	18.50	17.63	18.38	854,017
07 Jul 17	18.25000 +0.00	18.70	18.10	18.25	970,742
06 Jul 17	18.25000 +0.00	18.60	17.87	18.25	655,620
05 Jul 17	18.25000 -0.38	18.69	17.85	18.63	371,003
04 Jul 17	18.62500 -1.25	19.83	18.50	19.83	516,210
03 Jul 17	19.87500 +0.25	20.00	19.40	19.63	611,254
30 Jun 17	19.62500 +1.13	20.14	18.63	18.75	1,444,925
29 Jun 17	18.50000 +0.38	18.73	17.85	18.13	592,768
28 Jun 17	18.12500 -0.38	18.75	18.02	18.63	1,225,797
27 Jun 17	18.50000 +0.75	18.75	17.27	17.75	968,730
26 Jun 17	17.75000 +0.25	18.00	17.70	18.00	329,050
23 Jun 17	17.50000 -0.38	17.70	17.04	17.70	1,847,446
22 Jun 17	17.87500 -0.25	18.34	17.54	17.88	493,050
21 Jun 17	18.12500 +0.00	18.35	17.81	18.13	702,636
20 Jun 17	18.12500 -0.50	18.74	18.08	18.63	743,173
19 Jun 17	18.62500 +0.63	19.00	17.80	18.00	2,323,147
16 Jun 17	18.00000 -0.38	18.35	17.65	18.35	680,613
15 Jun 17	18.37500 -0.50	18.75	18.20	18.75	829,160
14 Jun 17	18.87500 +0.00	19.00	18.50	18.88	373,512
13 Jun 17	18.87500 -0.38	19.25	18.55	19.25	1,211,193
12 Jun 17	19.25000 +0.25	19.40	18.95	19.38	991,788
09 Jun 17	19.00000 -0.75	19.60	19.00	19.60	475,629
08 Jun 17	19.75000 +0.38	19.90	19.05	19.38	975,141
07 Jun 17	19.37500 +0.25	19.95	18.80	18.80	1,520,365
06 Jun 17	19.12500 -2.25	21.40	19.06	21.25	2,922,543
05 Jun 17	21.37500 -0.88	22.17	20.75	22.17	1,160,317
02 Jun 17	22.25000 +0.00	22.75	22.00	22.38	925,254
01 Jun 17	22.25000 -0.75	22.97	22.00	22.97	1,713,376
31 May 17	23.00000 +0.75	23.22	21.55	22.25	2,048,609
30 May 17	22.25000 +1.00	23.39	21.38	21.38	5,004,371
26 May 17	21.25000 +0.25	21.44	20.30	21.44	2,352,904
25 May 17	21.00000 -0.63	22.00	20.20	21.63	2,965,939
24 May 17	21.62500 +1.75	22.75	20.25	21.00	17,073,692
23 May 17	19.87500 +3.38	20.00	16.25	16.63	5,966,083
22 May 17	16.50000 +0.25	16.54	15.81	16.25	599,048
19 May 17	16.25000 +0.13	16.42	15.75	16.25	591,330
18 May 17	16.12500 -0.25	16.25	16.02	16.25	168,666
17 May 17	16.37500 -0.25	16.52	16.25	16.52	314,119
16 May 17	16.62500 -0.25	17.00	16.40	16.88	277,870
15 May 17	16.87500 -1.13	17.88	16.63	17.88	669,812
12 May 17	18.00000 -0.13	18.20	17.38	18.13	1,131,675
11 May 17	18.12500 +2.38	18.33	16.20	16.20	2,661,078
10 May 17	15.75000 -0.50	16.00	15.50	16.00	1,065,436
09 May 17	16.25000 +0.13	16.92	16.00	16.25	2,157,906
08 May 17	16.12500 -0.13	16.38	15.25	16.25	4,188,155
05 May 17	16.25000 -0.50	16.90	15.56	16.75	1,793,403
04 May 17	16.75000 -0.13	18.25	16.75	17.50	2,474,968
03 May 17	16.87500 -1.13	18.19	16.60	18.13	2,735,343
02 May 17	18.00000 +1.63	18.17	16.33	16.38	2,469,094
28 Apr 17	16.37500 -0.88	18.30	16.25	17.25	4,019,662
27 Apr 17	17.25000 +3.88	17.98	14.45	14.45	7,398,645
26 Apr 17	13.37500 +0.13	13.90	12.38	13.25	1,015,277
25 Apr 17	13.25000 +1.38	13.75	11.90	12.50	4,201,170
24 Apr 17	11.87500 +1.63	12.00	10.39	10.39	4,705,600
21 Apr 17	10.25000 +0.63	10.50	9.70	9.70	308,003
20 Apr 17	9.62500 -0.13	9.90	9.51	9.75	340,332
19 Apr 17	9.75000 -0.38	9.93	9.50	9.93	542,090
18 Apr 17	10.12500 -0.38	10.32	10.00	10.32	317,975
13 Apr 17	10.50000 +0.10	10.70	10.28	10.50	893,789
12 Apr 17	10.40000 -0.10	10.40	10.40	10.40	13,774
11 Apr 17	10.50000 +0.11	10.93	10.20	10.25	659,807
10 Apr 17	10.39000 +0.14	10.45	10.39	10.39	85,599
07 Apr 17	10.25000 -0.50	10.52	10.09	10.52	255,509
06 Apr 17	10.75000 +0.02	10.80	10.51	10.75	339,911
05 Apr 17	10.72500 +0.10	10.73	10.50	10.63	817,719
04 Apr 17	10.62500 +0.00	10.80	10.25	10.63	570,766
03 Apr 17	10.62500 +0.38	10.82	10.05	10.25	223,678
31 Mar 17	10.25000 -0.50	10.85	10.13	10.75	340,234
30 Mar 17	10.75000 +0.00	10.85	10.54	10.75	43,294
29 Mar 17	10.75000 +0.75	10.90	9.80	10.00	666,598
28 Mar 17	10.00000 +0.00	10.38	9.50	10.00	435,791
27 Mar 17	10.00000 +0.00	10.38	9.80	10.00	778,084
24 Mar 17	10.00000 +0.00	10.30	9.70	10.00	272,080
23 Mar 17	10.00000 -0.25	10.20	9.65	10.20	456,758
22 Mar 17	10.25000 +0.00	10.38	10.00	10.25	85,410
21 Mar 17	10.25000 +0.00	10.50	10.18	10.25	861,014
20 Mar 17	10.25000 +0.00	10.50	10.10	10.25	691,856
17 Mar 17	10.25000 +0.50	10.35	9.90	9.90	445,000
16 Mar 17	9.75000 +0.00	10.00	9.66	9.75	2,077,506
15 Mar 17	9.75000 +0.00	9.97	9.60	9.75	28,777
14 Mar 17	9.75000 -0.50	10.20	9.59	10.20	505,551
13 Mar 17	10.25000 +0.10	10.70	10.00	10.00	219,313
10 Mar 17	10.15000 +0.15	10.15	10.15	10.15	364
09 Mar 17	10.00000 +0.00	10.25	9.75	10.00	312,506
08 Mar 17	10.00000 -0.63	10.50	9.82	10.50	581,472
07 Mar 17	10.62500 -0.13	10.85	10.25	10.75	486,442
06 Mar 17	10.75000 -0.38	11.14	10.63	11.13	274,850
03 Mar 17	11.12500 -0.63	11.50	11.00	11.50	841,432
02 Mar 17	11.75000 +0.25	11.85	11.50	11.50	254,219
01 Mar 17	11.50000 -0.25	12.00	11.50	11.75	620,763
28 Feb 17	11.75000 -0.13	12.00	11.50	11.88	867,452
27 Feb 17	11.87500 +0.00	12.02	11.70	11.88	408,082
24 Feb 17	11.87500 -0.25	12.01	11.76	12.01	274,428
23 Feb 17	12.12500 +0.38	12.50	11.78	11.78	502,001
22 Feb 17	11.75000 -0.25	12.00	11.57	12.00	674,649
21 Feb 17	12.00000 -0.38	12.40	11.80	12.38	251,618
20 Feb 17	12.37500 +0.38	12.80	11.85	12.00	1,456,248
17 Feb 17	12.00000 +1.13	12.75	10.75	10.88	3,685,001
16 Feb 17	10.87500 +0.88	11.50	9.95	10.00	1,598,970
15 Feb 17	10.00000 +1.00	10.25	9.04	9.04	3,901,233
14 Feb 17	9.00000 +0.13	9.00	8.34	8.88	1,987,478
13 Feb 17	8.87500 +0.13	9.90	8.77	9.25	1,044,380
10 Feb 17	8.75000 +0.15	8.86	8.50	8.63	926,846
09 Feb 17	8.60000 -0.02	8.60	8.48	8.60	431,384
08 Feb 17	8.62500 +0.00	8.70	8.50	8.63	302,797
07 Feb 17	8.62500 +0.00	8.68	8.51	8.63	154,172
06 Feb 17	8.62500 +0.00	8.81	8.50	8.63	1,228,927
03 Feb 17	8.62500 +0.00	8.75	8.57	8.63	650,701
02 Feb 17	8.62500 +0.00	8.75	8.58	8.63	46,427
01 Feb 17	8.62500 +0.00	8.94	8.50	8.63	540,003
31 Jan 17	8.62500 -0.25	8.70	8.32	8.70	1,053,843
30 Jan 17	8.87500 -1.25	10.90	8.30	10.75	3,280,561
27 Jan 17	10.12500 -0.13	10.27	9.92	10.25	64,432
26 Jan 17	10.25000 +0.13	10.82	9.75	10.13	689,593
25 Jan 17	10.12500 +0.00	10.25	9.90	10.13	400,964
24 Jan 17	10.12500 +0.25	10.88	9.70	9.88	969,887
23 Jan 17	9.87500 +0.50	10.20	9.28	9.38	1,029,976
20 Jan 17	9.37500 +0.13	9.40	8.60	9.25	1,568,533
19 Jan 17	9.25000 -0.25	9.68	8.95	9.50	624,138
18 Jan 17	9.50000 +0.25	10.00	9.22	9.25	1,413,480
17 Jan 17	9.25000 +0.59	9.93	8.60	8.75	1,268,228
16 Jan 17	8.66000 +0.41	8.66	8.13	8.50	334,187
13 Jan 17	8.25000 -0.38	8.25	8.25	8.25	65,414
12 Jan 17	8.62500 +0.25	8.88	8.21	8.38	207,054
11 Jan 17	8.37500 -0.25	8.50	8.24	8.50	305,651
10 Jan 17	8.62500 -0.13	8.80	8.50	8.75	335,725
09 Jan 17	8.75000 +0.63	9.00	8.10	8.13	915,336
06 Jan 17	8.12500 -0.13	8.25	8.00	8.13	233,403
05 Jan 17	8.25000 -0.13	8.60	8.06	8.38	260,597
04 Jan 17	8.37500 +0.25	8.50	7.87	8.13	729,560
03 Jan 17	8.12500 +0.25	8.72	7.82	7.88	1,061,806
30 Dec 16	7.87500 +0.13	7.95	7.75	7.88	225,749
29 Dec 16	7.75000 -0.06	7.75	7.75	7.75	17,405
28 Dec 16	7.81000 -0.07	7.81	7.75	7.81	102,348
23 Dec 16	7.87500 +0.00	7.93	7.79	7.88	109,000
22 Dec 16	7.87500 +0.00	7.94	7.75	7.88	417,254
21 Dec 16	7.87500 +0.00	7.88	7.75	7.88	67,499
20 Dec 16	7.87500 +0.11	7.97	7.75	7.88	120,000
19 Dec 16	7.77000 -0.23	7.77	7.77	7.77	75,000
16 Dec 16	8.00000 +0.38	8.00	7.67	7.67	208,889
15 Dec 16	7.62500 -0.25	7.65	7.57	7.65	263,652
14 Dec 16	7.87500 -0.25	8.00	7.72	8.00	844,387
13 Dec 16	8.12500 -0.63	8.19	8.08	8.13	213,081
09 Dec 16	8.75000 -0.25	8.95	8.50	8.95	375,210
08 Dec 16	9.00000 +0.38	9.20	8.50	8.63	559,386
07 Dec 16	8.62500 +0.25	8.90	8.25	8.50	934,395
06 Dec 16	8.37500 +0.50	9.00	8.00	8.00	2,022,355
05 Dec 16	7.87500 -0.13	7.99	7.82	7.99	374,544
02 Dec 16	8.00000 +0.13	8.00	7.94	7.94	49,485
01 Dec 16	7.87500 +0.00	7.95	7.75	7.88	631,182
30 Nov 16	7.87500 +0.00	7.98	7.85	7.88	117,391
29 Nov 16	7.87500 +0.25	8.00	7.50	7.63	332,624
28 Nov 16	7.62500 -0.25	7.90	7.57	7.88	993,282
25 Nov 16	7.87500 +0.00	8.10	7.80	7.88	641,425
24 Nov 16	7.87500 +0.00	7.89	7.75	7.88	18,000
23 Nov 16	7.87500 -0.23	8.00	7.75	8.00	194,193
22 Nov 16	8.10000 -0.05	8.10	8.00	8.10	162,711
21 Nov 16	8.15000 +0.02	8.15	7.82	8.00	536,912
18 Nov 16	8.12500 -0.18	8.25	8.00	8.25	398,155
17 Nov 16	8.30000 -0.07	8.30	8.25	8.30	821,173
16 Nov 16	8.37500 +0.13	8.80	8.00	8.25	1,965,928
15 Nov 16	8.25000 -0.25	8.45	8.09	8.38	374,188
14 Nov 16	8.50000 -0.25	8.88	8.50	8.75	302,529
11 Nov 16	8.75000 +0.00	8.85	8.63	8.75	238,484
10 Nov 16	8.75000 +0.00	8.95	8.50	8.75	77,999
09 Nov 16	8.75000 +0.00	8.85	8.50	8.75	297,574
08 Nov 16	8.75000 +0.00	8.95	8.60	8.75	72,765
07 Nov 16	8.75000 -0.36	9.00	8.68	9.00	47,000
04 Nov 16	9.11000 -0.39	9.11	9.11	9.11	15,905
03 Nov 16	9.50000 -0.50	10.00	8.63	10.00	1,241,224
02 Nov 16	10.00000 +0.00	10.50	9.77	10.25	45,714
01 Nov 16	10.00000 -0.25	10.00	10.00	10.00	80,190
31 Oct 16	10.25000 -0.25	10.93	10.00	10.50	207,952
28 Oct 16	10.50000 -0.12	11.00	10.45	10.50	53,032
27 Oct 16	10.62000 +0.12	10.93	10.62	10.62	57,908
26 Oct 16	10.50000 -0.25	10.62	10.18	10.62	180,916
25 Oct 16	10.75000 -0.50	11.98	10.18	11.25	723,352
24 Oct 16	11.25000 +0.50	11.38	10.32	10.75	248,815
21 Oct 16	10.75000 +1.00	11.38	9.57	9.75	341,228
20 Oct 16	9.75000 +0.75	12.70	9.75	9.75	2,261,114
19 Oct 16	9.00000 +0.42	9.00	8.78	8.78	225,000
18 Oct 16	8.58000 -0.05	8.58	8.58	8.58	3,583
17 Oct 16	8.62500 -0.13	8.63	8.57	8.63	54,521
14 Oct 16	8.75000 -0.13	8.75	8.57	8.75	105,239
13 Oct 16	8.87500 +0.00	8.95	8.75	8.88	13,507
12 Oct 16	8.87500 -0.63	9.50	8.60	9.50	237,695
11 Oct 16	9.50000 +0.00	10.00	9.50	9.75	266,000
10 Oct 16	9.50000 -0.75	10.65	9.00	10.25	72,814
07 Oct 16	10.25000 +0.00	10.80	9.50	10.25	211,977
06 Oct 16	10.25000 +0.05	10.93	9.50	10.00	62,716
05 Oct 16	10.20000 +0.70	10.20	8.51	9.50	502,716
04 Oct 16	9.50000 -0.75	9.77	9.12	9.77	171,357
03 Oct 16	10.25000 -0.75	10.90	10.00	10.90	91,626
30 Sep 16	11.00000 +1.00	11.00	9.60	9.75	414,828
29 Sep 16	10.00000 -2.00	12.00	9.30	10.50	947,480
28 Sep 16	12.00000 -0.50	12.33	11.55	12.33	365,668
27 Sep 16	12.50000 -1.00	13.50	12.00	13.50	489,397
26 Sep 16	13.50000 +0.75	13.60	12.60	12.75	151,330
23 Sep 16	12.75000 +0.50	13.33	12.07	12.25	186,735
22 Sep 16	12.25000 -0.75	12.90	12.10	12.90	141,195
21 Sep 16	13.00000 +0.00	13.10	12.10	13.00	80,255
20 Sep 16	13.00000 +0.00	13.20	12.10	13.00	167,139
19 Sep 16	13.00000 -0.50	13.48	12.60	13.48	77,296
16 Sep 16	13.50000 +0.06	13.60	12.35	13.50	260,717
15 Sep 16	13.44000 -0.56	13.44	12.82	13.44	145,604
14 Sep 16	14.00000 -1.00	15.00	13.02	15.00	266,197
13 Sep 16	15.00000 +0.00	15.40	14.40	15.00	121,746
12 Sep 16	15.00000 -0.50	16.90	14.00	15.50	472,684
09 Sep 16	15.50000 +1.00	17.00	14.03	14.50	492,474
08 Sep 16	14.50000 +0.00	14.90	13.55	14.50	161,654
07 Sep 16	14.50000 -1.50	16.44	14.30	16.00	367,728
06 Sep 16	16.00000 +0.50	17.40	15.22	15.50	575,576
05 Sep 16	15.50000 +0.00	15.75	14.10	15.50	581,093
02 Sep 16	15.50000 +1.50	16.00	13.94	14.00	623,592
01 Sep 16	14.00000 +0.00	14.77	13.74	14.00	104,378
31 Aug 16	14.00000 +0.00	15.24	13.20	14.00	268,659
30 Aug 16	14.00000 +1.67	14.30	12.10	12.50	512,777
26 Aug 16	12.33000 -0.27	12.33	12.00	12.33	35,325
25 Aug 16	12.60000 -0.04	12.60	12.00	12.60	67,394
24 Aug 16	12.64000 -0.01	12.64	12.53	12.64	214,807
23 Aug 16	12.65000 +0.05	12.69	12.10	12.60	270,529
22 Aug 16	12.60000 -0.15	12.84	12.20	12.75	115,019
19 Aug 16	12.75000 +0.25	13.00	12.00	12.50	847,761
18 Aug 16	12.50000 +0.00	12.50	12.00	12.50	34,175
17 Aug 16	12.50000 -1.80	14.15	12.00	14.15	1,090,678
16 Aug 16	14.30000 -0.20	14.30	14.00	14.30	33,150
15 Aug 16	14.50000 -0.50	14.64	14.00	14.64	180,049
12 Aug 16	15.00000 +0.00	16.00	14.30	15.00	464,335
11 Aug 16	15.00000 -2.00	19.03	14.20	19.03	1,824,853
10 Aug 16	17.00000 -1.00	18.20	16.50	18.00	180,319
09 Aug 16	18.00000 +0.00	18.20	17.15	18.00	72,122
08 Aug 16	18.00000 +1.00	18.50	16.88	17.00	137,562
05 Aug 16	17.00000 -0.50	17.80	16.80	17.50	217,020
04 Aug 16	17.50000 -0.50	17.68	17.00	17.68	90,849
03 Aug 16	18.00000 +0.00	20.00	17.50	18.50	586,943
02 Aug 16	18.00000 +2.20	18.00	16.00	16.00	568,366
01 Aug 16	15.80000 +0.30	15.80	15.00	15.50	44,265
29 Jul 16	15.50000 +0.50	15.80	14.20	15.00	135,683
28 Jul 16	15.00000 -0.37	16.00	14.33	15.50	114,298
27 Jul 16	15.37000 -0.07	15.37	15.10	15.37	69,757
26 Jul 16	15.44000 -0.06	15.44	15.10	15.44	16,482
25 Jul 16	15.50000 +0.00	16.00	15.20	15.50	66,870
22 Jul 16	15.50000 -0.50	16.24	15.26	16.00	144,799
21 Jul 16	16.00000 -0.50	16.48	15.00	16.48	242,024
20 Jul 16	16.50000 -0.50	17.10	15.00	17.00	240,158
19 Jul 16	17.00000 +0.50	17.40	16.60	16.60	46,058
18 Jul 16	16.50000 +0.40	16.60	16.10	16.10	88,604
15 Jul 16	16.10000 -0.40	17.00	16.10	16.50	30,206
14 Jul 16	16.50000 -0.50	17.25	16.12	17.00	93,058
13 Jul 16	17.00000 -0.50	17.30	16.00	17.30	120,138
12 Jul 16	17.50000 +0.00	17.80	16.02	17.50	291,751
11 Jul 16	17.50000 +0.50	17.50	16.21	17.00	43,907
08 Jul 16	17.00000 -0.50	18.00	16.21	17.50	72,127
07 Jul 16	17.50000 -1.00	19.90	17.50	18.50	275,235
06 Jul 16	18.50000 +1.00	20.00	16.00	17.50	433,511
05 Jul 16	17.50000 -1.00	19.90	17.00	18.50	162,137
04 Jul 16	18.50000 +0.00	19.90	16.00	18.50	1,103,533
01 Jul 16	18.50000 +2.89	18.80	15.49	15.50	1,024,068
30 Jun 16	15.61000 -0.39	15.61	15.00	15.61	86,707
29 Jun 16	16.00000 +0.00	16.22	15.00	16.00	81,667
28 Jun 16	16.00000 -0.50	16.60	15.20	16.50	26,773
27 Jun 16	16.50000 +0.25	16.78	16.00	16.25	67,189
24 Jun 16	16.25000 +1.50	16.70	14.75	14.75	95,150
23 Jun 16	14.75000 +0.00	14.90	14.55	14.75	63,715
22 Jun 16	14.75000 +0.25	14.88	14.60	14.60	34,026
21 Jun 16	14.50000 -1.00	15.07	14.44	15.07	25,586
20 Jun 16	15.50000 -1.00	16.62	14.95	16.50	140,258
17 Jun 16	16.50000 +0.00	16.62	16.10	16.50	10,426
16 Jun 16	16.50000 +1.50	16.70	15.30	15.30	210,038
15 Jun 16	15.00000 +0.00	15.30	14.33	15.00	17,141
14 Jun 16	15.00000 -1.00	15.00	14.22	15.00	95,081
13 Jun 16	16.00000 -0.34	16.33	15.50	16.33	42,250
10 Jun 16	16.34000 +0.14	16.34	16.03	16.34	15,345
09 Jun 16	16.20000 -0.28	16.20	15.40	16.20	40,000
08 Jun 16	16.48000 -0.30	16.48	16.00	16.48	64,396
07 Jun 16	16.78000 -0.22	16.78	16.07	16.78	172,740
06 Jun 16	17.00000 +1.00	17.00	16.00	16.00	200,543
03 Jun 16	16.00000 +1.00	16.00	15.00	15.50	224,755
02 Jun 16	15.00000 -0.38	15.00	15.00	15.00	28,103
01 Jun 16	15.38000 -0.05	15.38	15.00	15.38	96,967
31 May 16	15.43000 -0.07	15.43	15.00	15.43	124,464
27 May 16	15.50000 +0.00	15.80	14.96	15.50	206,626
26 May 16	15.50000 -0.50	15.88	15.20	15.88	178,453
25 May 16	16.00000 -0.50	16.40	15.05	16.40	275,294
24 May 16	16.50000 +0.00	17.00	16.00	17.00	181,596
23 May 16	16.50000 -0.50	17.80	16.10	17.00	418,418
20 May 16	17.00000 -1.00	19.00	17.00	18.00	212,412
19 May 16	18.00000 +0.00	18.70	17.30	18.00	122,359
18 May 16	18.00000 +0.00	18.20	17.30	18.00	74,554
17 May 16	18.00000 +0.00	18.90	17.50	18.00	148,892
16 May 16	18.00000 +0.00	18.80	17.41	18.00	29,194
13 May 16	18.00000 -0.50	19.90	17.55	18.50	252,108
12 May 16	18.50000 +0.50	20.00	16.30	18.00	942,683
11 May 16	18.00000 +0.50	18.66	18.00	18.50	47,327
10 May 16	17.50000 -2.00	19.70	17.25	19.50	243,227
09 May 16	19.50000 +0.00	20.00	19.15	19.50	34,022
06 May 16	19.50000 -1.00	20.20	19.22	20.20	81,279
05 May 16	20.50000 +0.00	23.80	18.40	23.00	631,269
04 May 16	20.50000 -2.00	23.00	19.80	22.50	394,604
03 May 16	22.50000 +2.00	22.80	20.30	20.50	482,933
29 Apr 16	20.50000 -1.00	23.00	20.12	21.50	474,247
28 Apr 16	21.50000 +3.50	23.95	18.95	18.95	956,644
27 Apr 16	18.00000 +1.00	18.95	17.50	17.50	210,919
26 Apr 16	17.00000 +0.00	19.19	16.60	17.00	297,290
25 Apr 16	17.00000 -0.15	18.00	15.60	17.50	474,749
22 Apr 16	17.15000 +0.65	17.15	15.50	16.50	136,053
21 Apr 16	16.50000 +0.00	17.25	15.33	16.50	93,539
20 Apr 16	16.50000 +1.05	18.98	15.00	17.50	595,840
19 Apr 16	15.45000 +0.45	15.70	15.45	15.45	2,900
18 Apr 16	15.00000 +0.50	15.79	14.66	14.66	160,931
15 Apr 16	14.50000 -0.50	15.75	14.00	15.00	210,312
14 Apr 16	15.00000 -1.50	15.75	14.30	15.75	124,509
13 Apr 16	16.50000 +1.00	16.75	15.10	15.50	152,545
12 Apr 16	15.50000 -0.95	16.80	15.08	16.50	218,164
11 Apr 16	16.45000 -0.30	16.45	14.98	16.45	233,809
08 Apr 16	16.75000 -0.25	18.50	16.75	17.00	557,429
07 Apr 16	17.00000 +1.50	19.45	16.00	16.50	1,646,122
06 Apr 16	15.50000 +2.50	17.84	13.00	15.50	1,856,825
05 Apr 16	13.00000 -0.50	13.90	13.00	13.50	246,683
04 Apr 16	13.50000 +0.00	13.50	12.26	13.50	129,086
01 Apr 16	13.50000 +0.15	14.60	12.60	13.50	188,213
31 Mar 16	13.35000 -0.15	13.35	13.00	13.35	18,152
30 Mar 16	13.50000 +2.00	13.95	12.46	12.46	116,748
29 Mar 16	11.50000 -0.50	11.50	11.33	11.50	52,000
24 Mar 16	12.00000 +0.50	12.38	11.26	11.50	47,415
23 Mar 16	11.50000 -1.00	11.88	11.10	11.88	34,818
22 Mar 16	12.50000 -0.50	13.00	11.50	13.00	155,811
21 Mar 16	13.00000 +2.50	13.75	10.70	10.70	316,379
18 Mar 16	10.50000 +0.00	11.00	10.12	10.50	105,735
17 Mar 16	10.50000 +0.50	10.68	10.48	10.48	81,694
16 Mar 16	10.00000 -0.16	10.00	10.00	10.00	9,000
15 Mar 16	10.16000 -0.34	10.16	10.02	10.16	24,682
14 Mar 16	10.50000 +0.00	11.00	10.05	10.50	141,000
11 Mar 16	10.50000 +0.00	10.63	10.00	10.50	44,500
10 Mar 16	10.50000 +0.00	10.74	10.10	10.50	51,629
09 Mar 16	10.50000 +0.50	11.75	10.10	10.50	436,459
08 Mar 16	10.00000 +0.02	10.44	9.90	10.00	63,557
07 Mar 16	9.98000 -0.02	9.98	9.41	9.98	22,269
04 Mar 16	10.00000 +0.00	10.00	9.30	10.00	133,951
03 Mar 16	10.00000 +0.00	10.10	9.30	10.00	8,864
02 Mar 16	10.00000 +0.39	10.25	9.45	9.50	273,225
01 Mar 16	9.61000 -0.89	10.00	9.61	10.00	60,685
29 Feb 16	10.50000 -0.50	11.00	10.00	11.00	59,197
26 Feb 16	11.00000 +0.00	11.00	10.26	11.00	8,539
25 Feb 16	11.00000 +0.00	11.20	10.00	11.00	42,082
24 Feb 16	11.00000 +0.53	11.00	10.03	10.50	187,839
23 Feb 16	10.47000 +0.00	10.47	10.00	10.47	95,199
22 Feb 16	10.47000 +0.37	10.47	10.00	10.47	108,131
19 Feb 16	10.10000 +0.10	10.10	10.00	10.00	75,000
18 Feb 16	10.00000 +0.00	10.00	10.00	10.00	0
17 Feb 16	10.00000 -0.50	10.80	9.50	10.50	186,302
16 Feb 16	10.50000 +0.00	10.80	10.00	10.50	21,757
15 Feb 16	10.50000 +0.00	12.00	9.22	11.00	240,841
12 Feb 16	10.50000 -0.50	10.50	10.00	10.50	96,269
11 Feb 16	11.00000 +0.00	12.00	10.00	11.00	152,333
10 Feb 16	11.00000 +0.00	11.90	10.00	11.00	542,000
09 Feb 16	11.00000 +0.00	11.00	10.75	11.00	58,250
08 Feb 16	11.00000 +0.00	11.90	10.70	11.00	218,194
05 Feb 16	11.00000 +0.00	11.90	9.52	11.00	139,666
04 Feb 16	11.00000 +0.50	12.90	10.00	11.50	538,921
03 Feb 16	10.50000 -1.00	12.90	10.00	11.50	151,429
02 Feb 16	11.50000 -0.50	12.90	10.21	12.00	119,483
01 Feb 16	12.00000 +1.50	12.90	10.60	10.60	254,402
29 Jan 16	10.50000 +2.00	11.90	8.00	8.50	1,344,386
28 Jan 16	8.50000 -0.50	8.99	8.11	8.11	477,883
27 Jan 16	9.00000 +0.70	9.20	8.96	9.00	22,485
26 Jan 16	8.30000 -0.83	8.30	8.30	8.30	869
25 Jan 16	9.13000 +0.13	9.20	9.13	9.13	22,000
22 Jan 16	9.00000 -0.28	9.00	9.00	9.00	10,570
21 Jan 16	9.28000 -0.22	9.28	9.00	9.28	9,165
20 Jan 16	9.50000 +0.39	9.58	9.00	9.50	28,480
19 Jan 16	9.11000 -0.89	9.11	9.00	9.11	5,500
18 Jan 16	10.00000 +0.89	10.00	10.00	10.00	0
15 Jan 16	9.11000 -1.39	9.11	9.10	9.11	12,281
14 Jan 16	10.50000 +1.00	11.00	9.10	9.50	75,832
13 Jan 16	9.50000 +0.00	9.50	9.10	9.50	35,858
12 Jan 16	9.50000 -0.50	9.50	8.90	9.50	40,313
11 Jan 16	10.00000 -1.00	10.20	9.22	10.20	47,671
08 Jan 16	11.00000 -0.50	11.10	10.30	11.10	53,965
07 Jan 16	11.50000 +1.00	11.87	10.88	10.88	71,536
06 Jan 16	10.50000 -1.50	12.30	10.30	12.00	74,531
05 Jan 16	12.00000 +3.05	13.10	8.95	8.95	226,845
04 Jan 16	8.95000 -0.03	8.95	8.95	8.95	4,600
31 Dec 15	8.98000 +0.23	8.98	8.98	8.98	1,091
30 Dec 15	8.75000 +0.25	8.99	8.55	8.55	17,532
29 Dec 15	8.50000 -1.00	9.50	8.50	9.50	25,000
24 Dec 15	9.50000 +0.00	9.50	9.50	9.50	0
23 Dec 15	9.50000 -0.50	10.48	9.00	10.48	58,493
22 Dec 15	10.00000 -0.70	10.00	10.00	10.00	1,000
21 Dec 15	10.70000 +0.20	10.70	10.70	10.70	8,972
18 Dec 15	10.50000 +0.00	10.50	10.50	10.50	0
17 Dec 15	10.50000 +0.36	10.50	10.50	10.50	0
16 Dec 15	10.14000 -0.86	10.14	10.11	10.14	4,574
15 Dec 15	11.00000 +0.00	11.00	11.00	11.00	0
14 Dec 15	11.00000 -1.50	11.00	11.00	11.00	826
11 Dec 15	12.50000 +0.00	12.50	12.50	12.50	0
10 Dec 15	12.50000 +0.00	12.50	12.50	12.50	0
09 Dec 15	12.50000 +1.50	12.50	12.50	12.50	0
08 Dec 15	11.00000 -0.50	11.00	11.00	11.00	2,592
07 Dec 15	11.50000 +0.50	11.50	11.00	11.50	56,950
04 Dec 15	11.00000 -0.12	11.00	11.00	11.00	10,000
03 Dec 15	11.12000 -0.38	11.12	11.00	11.12	20,000
02 Dec 15	11.50000 +0.00	11.50	11.50	11.50	0
01 Dec 15	11.50000 +0.00	11.60	11.11	11.50	22,500
30 Nov 15	11.50000 -0.15	11.60	11.00	11.50	45,898
27 Nov 15	11.65000 -0.75	12.58	11.65	12.50	23,627
26 Nov 15	12.40000 -0.60	12.40	12.20	12.40	12,322
25 Nov 15	13.00000 +1.50	13.28	11.54	11.54	110,225
24 Nov 15	11.50000 +0.00	11.60	11.08	11.50	15,607
23 Nov 15	11.50000 -0.04	12.15	11.36	12.00	48,130
20 Nov 15	11.54000 +0.04	11.54	11.54	11.54	15,000
19 Nov 15	11.50000 -0.77	12.00	11.50	12.00	49,574
18 Nov 15	12.27000 -0.57	12.27	12.00	12.27	26,026
17 Nov 15	12.84000 +0.81	12.84	12.00	12.84	19,238
16 Nov 15	12.03000 -0.47	12.03	12.00	12.03	9,824
13 Nov 15	12.50000 +0.00	12.58	12.47	12.50	2,969
12 Nov 15	12.50000 +0.00	12.94	12.03	12.50	51,373
11 Nov 15	12.50000 -1.50	14.00	12.32	14.00	84,831
10 Nov 15	14.00000 -0.10	14.00	14.00	14.00	2,600
09 Nov 15	14.10000 -0.40	14.10	14.10	14.10	15,000
06 Nov 15	14.50000 -1.89	15.00	14.40	15.00	51,900
05 Nov 15	16.39000 +0.59	16.39	15.10	16.39	14,970
04 Nov 15	15.80000 -0.05	15.80	15.80	15.80	1,000
03 Nov 15	15.85000 +0.85	15.85	15.85	15.85	1,000
02 Nov 15	15.00000 +0.00	15.00	15.00	15.00	17,000
30 Oct 15	15.00000 -1.39	15.00	15.00	15.00	16,786
29 Oct 15	16.39000 -0.11	16.39	15.10	16.39	26,958
28 Oct 15	16.50000 +1.00	17.28	15.25	16.50	54,932
27 Oct 15	15.50000 +1.40	16.28	13.65	16.00	153,689
26 Oct 15	14.10000 -0.90	14.10	14.10	14.10	4,000
23 Oct 15	15.00000 +0.00	15.00	15.00	15.00	0
22 Oct 15	15.00000 +0.00	15.28	14.00	15.00	20,118
21 Oct 15	15.00000 -1.50	17.02	14.52	16.50	41,897
20 Oct 15	16.50000 +2.50	17.20	13.11	14.00	80,564
19 Oct 15	14.00000 +0.00	14.10	13.11	14.00	3,673
16 Oct 15	14.00000 +0.56	14.00	14.00	14.00	0
15 Oct 15	13.44000 +0.41	13.44	13.04	13.44	16,557
14 Oct 15	13.03000 -0.47	13.03	13.03	13.03	8,351
13 Oct 15	13.50000 +0.00	13.50	13.50	13.50	0
12 Oct 15	13.50000 -0.27	13.68	13.03	13.50	14,000
09 Oct 15	13.77000 -0.09	13.77	13.77	13.77	7,500
08 Oct 15	13.86000 +0.36	13.86	13.86	13.86	600
07 Oct 15	13.50000 +0.44	14.80	13.26	14.80	19,411
06 Oct 15	13.06000 -0.22	13.06	13.06	13.06	369
05 Oct 15	13.28000 +0.26	13.28	13.28	13.28	2,973
02 Oct 15	13.02000 -0.36	13.02	13.00	13.02	13,000
01 Oct 15	13.38000 +0.38	13.38	13.00	13.38	21,424
30 Sep 15	13.00000 -1.24	13.00	13.00	13.00	13,066
29 Sep 15	14.24000 +0.86	14.24	14.24	14.24	140
28 Sep 15	13.38000 -0.10	13.38	13.00	13.38	6,509
25 Sep 15	13.48000 +0.45	13.48	13.48	13.48	2,226
24 Sep 15	13.03000 -0.47	13.03	13.03	13.03	1,474
23 Sep 15	13.50000 +0.12	13.50	13.50	13.50	0
22 Sep 15	13.38000 -0.12	13.38	13.38	13.38	7,500
21 Sep 15	13.50000 -0.50	14.00	13.33	14.00	11,000
18 Sep 15	14.00000 +0.00	14.18	13.30	14.00	45,198
17 Sep 15	14.00000 +0.00	14.20	13.30	14.00	19,344
16 Sep 15	14.00000 +0.00	14.24	13.41	14.00	23,492
15 Sep 15	14.00000 -0.70	14.24	13.21	14.24	13,165
14 Sep 15	14.70000 +0.70	14.70	14.40	14.70	2,621
11 Sep 15	14.00000 +0.00	14.00	14.00	14.00	0
10 Sep 15	14.00000 +0.00	14.00	14.00	14.00	0
09 Sep 15	14.00000 +0.12	14.10	13.52	14.00	33,544
08 Sep 15	13.88000 +0.38	13.88	13.41	13.50	11,115
07 Sep 15	13.50000 +0.39	13.94	13.33	13.94	8,544
04 Sep 15	13.11000 +0.00	13.11	13.11	13.11	6,081
03 Sep 15	13.11000 -0.39	13.11	13.11	13.11	724
02 Sep 15	13.50000 +0.00	13.78	13.10	13.50	5,580
01 Sep 15	13.50000 -0.50	14.08	13.31	14.00	24,370
28 Aug 15	14.00000 +0.58	14.14	13.26	14.00	8,060
27 Aug 15	13.42000 -0.58	13.42	13.42	13.42	8,922
26 Aug 15	14.00000 +0.00	14.20	13.05	14.00	130,000
25 Aug 15	14.00000 +0.00	14.38	13.21	14.00	36,955
24 Aug 15	14.00000 -0.66	14.00	13.06	14.00	26,247
21 Aug 15	14.66000 +0.04	14.90	14.66	14.90	19,474
20 Aug 15	14.62000 -0.38	14.62	14.62	14.62	3,239
19 Aug 15	15.00000 -0.50	15.15	14.98	15.15	14,660
18 Aug 15	15.50000 +0.00	15.88	15.21	15.50	32,031
17 Aug 15	15.50000 +1.00	16.65	14.26	14.50	79,578
14 Aug 15	14.50000 +0.00	14.54	14.50	14.50	118,168
13 Aug 15	14.50000 +0.00	14.54	14.08	14.50	21,843
12 Aug 15	14.50000 -0.50	14.58	14.36	14.58	36,961
11 Aug 15	15.00000 -0.39	15.10	14.90	15.10	24,324
10 Aug 15	15.39000 -0.08	15.39	15.34	15.39	9,688
07 Aug 15	15.47000 -0.03	15.47	15.47	15.47	1,250
06 Aug 15	15.50000 -0.50	16.10	15.03	16.00	172,952
05 Aug 15	16.00000 -1.00	16.70	15.62	16.70	129,927
04 Aug 15	17.00000 +0.00	17.00	16.32	17.00	28,223
03 Aug 15	17.00000 +0.02	17.00	16.36	17.00	90,009
31 Jul 15	16.98000 +0.00	16.98	16.70	16.98	8,655
30 Jul 15	16.98000 -0.02	16.98	16.98	16.98	400
29 Jul 15	17.00000 +0.50	17.88	16.51	16.51	90,544
28 Jul 15	16.50000 -1.50	17.48	16.50	17.48	33,841
27 Jul 15	18.00000 +1.50	18.00	16.26	16.50	53,661
24 Jul 15	16.50000 -0.50	16.94	16.21	16.94	25,892
23 Jul 15	17.00000 +0.50	18.00	16.32	16.50	125,188
22 Jul 15	16.50000 -1.50	18.03	16.13	18.03	93,460
21 Jul 15	18.00000 +0.66	19.00	17.02	18.00	9,638
20 Jul 15	17.34000 -0.16	17.34	17.21	17.34	13,199
17 Jul 15	17.50000 +0.00	17.68	17.02	17.50	118,108
16 Jul 15	17.50000 -1.00	18.70	17.32	18.50	58,418
15 Jul 15	18.50000 +0.14	23.44	18.00	22.00	802,829
14 Jul 15	18.36000 -1.64	20.58	18.36	20.00	66,328
13 Jul 15	20.00000 +0.00	21.70	19.76	20.00	78,872
10 Jul 15	20.00000 +3.00	20.60	16.55	17.00	232,158
09 Jul 15	17.00000 -0.50	17.20	16.42	17.20	16,282
08 Jul 15	17.50000 +0.00	18.80	17.11	17.50	5,067
07 Jul 15	17.50000 -0.50	17.81	17.36	17.81	8,616
06 Jul 15	18.00000 +1.00	18.50	17.16	17.16	199,093
03 Jul 15	17.00000 +1.39	17.10	16.06	16.06	20,247
02 Jul 15	15.61000 -0.47	15.61	15.61	15.61	2,132
01 Jul 15	16.08000 +0.08	16.08	16.08	16.08	19,988
30 Jun 15	16.00000 +0.00	16.45	15.50	16.00	33,262
29 Jun 15	16.00000 -1.50	16.68	15.31	16.68	104,415
26 Jun 15	17.50000 -0.50	17.88	17.42	17.88	51,678
25 Jun 15	18.00000 +0.00	18.44	17.36	18.00	2,955
24 Jun 15	18.00000 -0.50	18.16	17.60	18.16	55,000
23 Jun 15	18.50000 +1.00	19.00	18.00	18.00	57,320
22 Jun 15	17.50000 +0.00	17.72	16.21	17.50	134,635
19 Jun 15	17.50000 -0.18	17.69	16.75	17.69	35,171
18 Jun 15	17.68000 +0.68	17.68	17.68	17.68	5,543
17 Jun 15	17.00000 +0.25	18.27	17.00	17.00	35,747
16 Jun 15	16.75000 -0.75	17.39	16.75	17.39	82,629
15 Jun 15	17.50000 -1.50	18.19	17.00	18.19	105,291
12 Jun 15	19.00000 -0.50	19.70	18.00	19.50	42,132
11 Jun 15	19.50000 +1.00	19.50	19.01	19.01	29,076
10 Jun 15	18.50000 +1.00	19.30	17.79	17.79	51,393
09 Jun 15	17.50000 -0.90	18.50	16.75	18.00	0
08 Jun 15	18.40000 -0.10	18.51	18.40	18.50	0
05 Jun 15	18.50000 +0.50	18.79	18.11	18.11	23,569
04 Jun 15	18.00000 +0.00	18.24	17.42	18.00	82,878
03 Jun 15	18.00000 -0.50	18.36	17.00	18.36	53,827
02 Jun 15	18.50000 +0.32	18.50	17.37	18.50	52,861
01 Jun 15	18.18000 -0.41	18.18	18.00	18.18	11,947
29 May 15	18.59000 +0.09	18.59	18.59	18.59	5,000
28 May 15	18.50000 +0.00	18.90	18.00	18.50	102,212
27 May 15	18.50000 -1.00	19.20	18.02	19.20	164,367
26 May 15	19.50000 -0.50	21.52	18.00	21.00	216,058
22 May 15	20.00000 +0.00	20.40	19.00	20.00	26,542
21 May 15	20.00000 +0.00	20.40	18.50	20.00	75,695
20 May 15	20.00000 -1.50	21.00	18.65	21.00	164,182
19 May 15	21.50000 +0.00	21.77	20.40	21.50	97,772
18 May 15	21.50000 +1.02	21.95	18.50	20.50	169,498
15 May 15	20.48000 -0.02	20.48	20.00	20.48	7,645
14 May 15	20.50000 +0.99	21.80	19.22	20.00	158,062
13 May 15	19.51000 +0.01	19.51	19.20	19.51	32,713
12 May 15	19.50000 -0.50	19.95	19.00	19.95	48,956
11 May 15	20.00000 +0.00	20.50	19.80	20.00	4,740
08 May 15	20.00000 +0.00	20.18	19.00	20.00	199,914
07 May 15	20.00000 -0.20	20.28	19.20	20.28	30,467
06 May 15	20.20000 -0.60	20.20	20.00	20.20	11,657
05 May 15	20.80000 -0.19	20.80	20.00	20.80	26,737
01 May 15	20.99000 +1.60	20.99	18.50	19.50	122,997
30 Apr 15	19.39000 -0.26	19.39	18.36	19.39	69,764
29 Apr 15	19.65000 -0.85	19.65	19.30	19.65	22,035
28 Apr 15	20.50000 -0.50	20.94	19.65	20.94	36,995
27 Apr 15	21.00000 +2.00	21.72	19.21	19.21	90,231
24 Apr 15	19.00000 -0.50	21.00	18.60	19.50	167,019
23 Apr 15	19.50000 +0.00	19.78	18.50	19.78	145,262
22 Apr 15	19.50000 -1.00	20.60	19.11	20.50	79,988
21 Apr 15	20.50000 +0.00	20.80	20.00	20.50	91,495
20 Apr 15	20.50000 -0.50	21.44	20.00	21.44	197,461
17 Apr 15	21.00000 -1.00	22.70	20.00	22.00	175,653
16 Apr 15	22.00000 -0.50	24.99	20.00	22.50	266,379
15 Apr 15	22.50000 +3.85	23.90	18.16	19.00	1,546,566
14 Apr 15	18.65000 -0.25	18.65	18.30	18.65	50,278
13 Apr 15	18.90000 +0.60	18.90	18.25	18.50	30,291
10 Apr 15	18.30000 -0.20	18.30	18.28	18.30	15,022
09 Apr 15	18.50000 -0.50	19.10	18.00	19.00	121,826
08 Apr 15	19.00000 +0.00	19.00	18.10	19.00	84,358
07 Apr 15	19.00000 -0.50	20.00	18.00	19.50	260,253
02 Apr 15	19.50000 +0.00	19.50	18.51	19.50	19,841
01 Apr 15	19.50000 +0.00	19.89	18.80	19.50	95,120
31 Mar 15	19.50000 -0.50	20.00	19.00	20.00	96,500
30 Mar 15	20.00000 +0.00	20.20	19.30	20.00	136,148
27 Mar 15	20.00000 -0.50	20.40	20.00	20.40	67,665
26 Mar 15	20.50000 +0.00	21.00	19.00	20.50	388,357
25 Mar 15	20.50000 -1.00	21.00	20.00	21.00	204,266
24 Mar 15	21.50000 +1.00	22.00	20.26	20.50	603,199
23 Mar 15	20.50000 -2.00	22.10	20.00	22.10	351,651
20 Mar 15	22.50000 -1.50	24.69	21.51	24.00	51,143
19 Mar 15	24.00000 -3.00	29.75	23.00	27.00	132,026
18 Mar 15	27.00000 +3.50	28.48	23.50	23.50	346,835
17 Mar 15	23.50000 +4.00	24.00	18.60	19.50	74,275
16 Mar 15	19.50000 +0.00	20.00	18.90	19.50	25,923
13 Mar 15	19.50000 -2.00	20.90	18.90	20.90	92,181
12 Mar 15	21.50000 +0.50	23.00	20.00	21.00	294,410
11 Mar 15	21.00000 +0.50	24.20	20.00	20.50	428,340
10 Mar 15	20.50000 +2.15	22.00	17.75	18.50	344,140
09 Mar 15	18.35000 -0.15	18.35	18.28	18.35	25,470
06 Mar 15	18.50000 -1.00	20.00	18.00	19.50	35,691
05 Mar 15	19.50000 -0.50	20.80	19.00	20.00	4,077
04 Mar 15	20.00000 +0.00	21.50	19.75	20.00	171,526
03 Mar 15	20.00000 -0.50	20.20	19.65	20.20	56,790
02 Mar 15	20.50000 +0.50	22.00	19.50	20.00	102,155
27 Feb 15	20.00000 -1.40	21.43	19.10	21.43	71,355
26 Feb 15	21.40000 -0.10	21.40	19.00	21.40	44,059
25 Feb 15	21.50000 +3.50	22.50	17.00	18.00	122,732
24 Feb 15	18.00000 +0.00	18.00	18.00	18.00	14,500
23 Feb 15	18.00000 -0.90	18.00	18.00	18.00	2,060
20 Feb 15	18.90000 -0.35	18.90	18.00	18.90	8,549
19 Feb 15	19.25000 -0.25	19.25	19.25	19.25	2,532
18 Feb 15	19.50000 -1.33	20.10	19.00	20.10	45,640
17 Feb 15	20.83000 +0.83	20.83	20.65	20.65	21,535
16 Feb 15	20.00000 +1.00	20.20	19.10	19.10	15,369
13 Feb 15	19.00000 +0.00	19.00	18.40	19.00	12,447
12 Feb 15	19.00000 +0.00	19.00	18.40	19.00	11,495
11 Feb 15	19.00000 +0.00	19.50	18.50	19.00	17,000
10 Feb 15	19.00000 +0.00	19.20	18.40	19.00	29,731
09 Feb 15	19.00000 +0.00	19.00	19.00	19.00	0
06 Feb 15	19.00000 +0.20	19.75	18.50	19.00	56,740
05 Feb 15	18.80000 -0.20	18.80	18.10	18.80	3,340
04 Feb 15	19.00000 +0.10	19.05	18.10	19.00	30,760
03 Feb 15	18.90000 -0.10	18.90	18.90	18.90	863
02 Feb 15	19.00000 +0.00	19.05	18.00	19.00	3,373
30 Jan 15	19.00000 -3.50	22.10	18.00	22.10	141,137
29 Jan 15	22.50000 -0.60	23.10	22.15	23.10	1,467
28 Jan 15	23.10000 -0.40	23.10	23.00	23.10	18,388
27 Jan 15	23.50000 +0.50	23.50	23.00	23.50	21,827
26 Jan 15	23.00000 +0.50	23.00	23.00	23.00	0
23 Jan 15	22.50000 +0.00	22.50	22.50	22.50	8,243
22 Jan 15	22.50000 +0.00	22.60	22.05	22.50	10,833
21 Jan 15	22.50000 -0.50	23.10	22.00	23.00	103,520
20 Jan 15	23.00000 +0.50	29.40	21.65	22.50	246,570
19 Jan 15	22.50000 +0.62	22.50	21.50	22.50	9,656
16 Jan 15	21.88000 -0.12	21.88	21.50	21.88	27,500
15 Jan 15	22.00000 -1.50	23.43	21.25	23.43	83,319
14 Jan 15	23.50000 -1.00	24.00	22.00	24.00	17,113
13 Jan 15	24.50000 +0.30	26.00	23.51	24.00	12,906
12 Jan 15	24.20000 +0.26	24.20	24.20	24.20	3,776
09 Jan 15	23.94000 -0.06	23.94	23.20	23.94	11,676
08 Jan 15	24.00000 +0.00	24.00	24.00	24.00	0
07 Jan 15	24.00000 -4.50	24.50	24.00	24.50	72,027
06 Jan 15	28.50000 +0.00	28.50	28.50	28.50	0
05 Jan 15	28.50000 -1.50	29.90	27.15	29.90	19,003
02 Jan 15	30.00000 +3.00	30.00	30.00	30.00	0
31 Dec 14	27.00000 -3.00	27.00	27.00	27.00	1,250
30 Dec 14	30.00000 +0.00	30.00	30.00	30.00	0
29 Dec 14	30.00000 -1.40	30.00	30.00	30.00	0
24 Dec 14	31.40000 +1.40	31.40	31.40	31.40	6,369
23 Dec 14	30.00000 +2.50	30.00	27.00	27.50	3,056
22 Dec 14	27.50000 +3.65	31.40	25.20	25.20	78,589
19 Dec 14	23.85000 +2.45	23.85	21.20	21.50	36,659
18 Dec 14	21.40000 -1.10	21.40	21.00	21.40	9,269
17 Dec 14	22.50000 +0.50	24.00	21.00	22.00	119,504
16 Dec 14	22.00000 -1.50	23.68	21.10	23.50	53,240
15 Dec 14	23.50000 +0.50	23.66	22.20	23.00	15,735
12 Dec 14	23.00000 -3.50	25.00	22.60	25.00	29,964
11 Dec 14	26.50000 +2.50	27.40	22.00	24.00	95,266
10 Dec 14	24.00000 -2.20	26.00	23.00	26.00	28,193
09 Dec 14	26.20000 -0.70	26.20	25.00	26.20	11,605
08 Dec 14	26.90000 -0.10	26.90	26.00	26.90	5,904
05 Dec 14	27.00000 -1.00	27.00	26.00	27.00	8,760
04 Dec 14	28.00000 -1.50	28.90	27.20	28.90	37,204
03 Dec 14	29.50000 +0.00	29.50	29.50	29.50	0
02 Dec 14	29.50000 +0.00	30.00	28.90	29.50	6,068
01 Dec 14	29.50000 -0.60	32.00	29.50	29.50	48,316
28 Nov 14	30.10000 -3.40	32.84	30.10	32.84	39,913
27 Nov 14	33.50000 +1.00	35.00	30.44	32.50	65,117
26 Nov 14	32.50000 -4.00	37.50	30.50	36.50	166,895
25 Nov 14	36.50000 +13.00	44.00	25.00	25.00	500,240
24 Nov 14	23.50000 +2.50	25.00	21.11	21.50	54,105
21 Nov 14	21.00000 -0.50	21.00	21.00	21.00	5,000
20 Nov 14	21.50000 -0.60	23.50	20.00	23.50	57,356
19 Nov 14	22.10000 +0.10	22.10	21.61	22.10	11,542
18 Nov 14	22.00000 +0.29	22.20	21.00	22.00	19,021
17 Nov 14	21.71000 -0.69	21.71	21.71	21.71	2,925
14 Nov 14	22.40000 -0.60	22.40	21.65	22.40	5,755
13 Nov 14	23.00000 +0.50	23.00	23.00	23.00	0
12 Nov 14	22.50000 +0.16	22.50	21.61	22.50	4,118
11 Nov 14	22.34000 -1.66	22.34	21.00	22.34	59,203
10 Nov 14	24.00000 -3.00	26.60	22.50	26.60	60,384
07 Nov 14	27.00000 -11.00	32.10	18.00	32.10	313,831
06 Nov 14	38.00000 -1.50	40.00	36.50	39.50	20,033
05 Nov 14	39.50000 -0.01	40.90	38.50	40.00	12,557
04 Nov 14	39.51000 -0.49	39.51	39.40	39.51	6,000
03 Nov 14	40.00000 +0.00	40.98	39.20	40.00	29,002
31 Oct 14	40.00000 -0.70	40.25	38.00	40.25	61,785
30 Oct 14	40.70000 +0.20	40.70	40.00	40.50	5,182
29 Oct 14	40.50000 -0.40	42.40	40.01	41.00	15,496
28 Oct 14	40.90000 +0.40	40.90	40.00	40.50	46,218
27 Oct 14	40.50000 -2.00	42.00	40.00	42.00	21,095
24 Oct 14	42.50000 -1.00	43.50	42.00	43.50	11,373
23 Oct 14	43.50000 +0.10	49.00	40.50	43.50	166,554
22 Oct 14	43.40000 -0.10	43.40	42.00	43.40	28,495
21 Oct 14	43.50000 +0.00	43.50	42.00	43.50	7,000
20 Oct 14	43.50000 +0.00	43.50	41.99	43.50	11,738
17 Oct 14	43.50000 +0.50	44.20	42.00	43.50	16,927
16 Oct 14	43.00000 +1.50	43.00	41.00	41.50	24,728
15 Oct 14	41.50000 -2.50	43.80	40.62	43.80	44,570
14 Oct 14	44.00000 +0.20	46.00	43.10	43.50	35,020
13 Oct 14	43.80000 +0.30	43.80	43.80	43.80	862
10 Oct 14	43.50000 -1.50	45.40	40.07	45.00	104,589
09 Oct 14	45.00000 -5.00	50.40	45.00	50.00	72,357
08 Oct 14	50.00000 -1.50	50.40	47.50	49.50	25,543
07 Oct 14	51.50000 +0.50	52.88	50.00	52.50	15,164
06 Oct 14	51.00000 -1.25	51.00	50.00	51.00	4,436
03 Oct 14	52.25000 -2.75	52.25	51.00	52.25	5,821
02 Oct 14	55.00000 +0.00	56.00	52.20	55.00	1,910
01 Oct 14	55.00000 +2.00	62.00	50.00	53.00	48,153
30 Sep 14	53.00000 +4.50	69.00	49.25	49.25	173,026
29 Sep 14	48.50000 +1.50	49.00	47.00	48.50	4,000
26 Sep 14	47.00000 -1.50	47.00	47.00	47.00	1,618
25 Sep 14	48.50000 -3.30	51.25	45.50	49.50	11,276
24 Sep 14	51.80000 -0.20	51.80	50.00	51.80	11,700
23 Sep 14	52.00000 -0.50	52.00	50.00	52.00	1,500
22 Sep 14	52.50000 +0.00	53.00	50.07	52.50	2,162
19 Sep 14	52.50000 +0.00	52.50	52.50	52.50	0
18 Sep 14	52.50000 -1.00	53.75	52.00	53.50	10,068
17 Sep 14	53.50000 +2.00	58.00	52.00	54.00	60,516
16 Sep 14	51.50000 +4.00	53.50	47.70	47.70	32,078
15 Sep 14	47.50000 +0.00	47.75	45.05	47.50	3,511
12 Sep 14	47.50000 -1.50	49.50	45.70	49.00	10,700
11 Sep 14	49.00000 +0.75	49.90	48.20	49.90	9,244
10 Sep 14	48.25000 -1.75	48.25	48.25	48.25	967
09 Sep 14	50.00000 -1.50	50.00	48.25	50.00	7,369
08 Sep 14	51.50000 +0.00	54.00	49.75	51.50	8,549
05 Sep 14	51.50000 +1.50	54.00	47.50	50.00	17,387
04 Sep 14	50.00000 -2.50	55.00	48.60	52.50	22,332
03 Sep 14	52.50000 +5.00	54.00	46.50	47.50	13,129
02 Sep 14	47.50000 -1.30	49.50	46.10	47.50	16,000
01 Sep 14	48.80000 +2.90	50.00	48.80	48.80	10,725
29 Aug 14	45.90000 -2.90	45.90	45.90	45.90	1,038
28 Aug 14	48.80000 +1.30	48.80	48.80	48.80	500
27 Aug 14	47.50000 +0.00	48.50	45.00	47.50	11,543
26 Aug 14	47.50000 +1.90	49.00	45.50	46.00	9,211
22 Aug 14	45.60000 -1.90	45.60	45.60	45.60	1,155
21 Aug 14	47.50000 +0.00	49.00	45.20	47.50	2,860
20 Aug 14	47.50000 -2.00	48.11	45.00	48.11	6,393
19 Aug 14	49.50000 +2.00	51.50	45.50	47.50	26,356
18 Aug 14	47.50000 +0.00	47.80	45.00	47.50	28,298
15 Aug 14	47.50000 -5.30	50.00	45.00	50.00	12,816
14 Aug 14	52.80000 +2.80	52.80	52.80	52.80	500
13 Aug 14	50.00000 -1.75	50.00	50.00	50.00	1,750
12 Aug 14	51.75000 -1.75	51.75	51.75	51.75	5,600
11 Aug 14	53.50000 +3.50	62.34	47.75	50.00	73,344
08 Aug 14	50.00000 +7.50	52.50	42.70	42.70	28,733
07 Aug 14	42.50000 +0.00	42.80	40.50	42.50	17,486
06 Aug 14	42.50000 +2.50	42.90	40.75	42.50	22,706
05 Aug 14	40.00000 -2.50	40.00	40.00	40.00	72
04 Aug 14	42.50000 +0.00	44.00	40.75	42.50	5,446
01 Aug 14	42.50000 -2.00	44.20	40.75	44.20	16,850
31 Jul 14	44.50000 +0.00	44.50	44.50	44.50	0
30 Jul 14	44.50000 -0.25	44.60	42.12	44.50	4,728
29 Jul 14	44.75000 +0.25	44.75	44.75	44.75	500
28 Jul 14	44.50000 +0.00	45.00	42.08	44.50	8,243
25 Jul 14	44.50000 +0.50	44.50	44.50	44.50	0
24 Jul 14	44.00000 -0.20	44.00	42.08	44.00	6,907
23 Jul 14	44.20000 -0.20	44.20	42.05	44.20	13,197
22 Jul 14	44.40000 -0.10	44.40	44.40	44.40	740
21 Jul 14	44.50000 +0.00	45.00	42.00	44.50	10,821
18 Jul 14	44.50000 +2.10	45.40	41.80	44.50	7,739
17 Jul 14	42.40000 -2.10	42.40	42.30	42.40	2,199
16 Jul 14	44.50000 +0.00	45.72	42.30	44.50	8,172
15 Jul 14	44.50000 +0.00	47.00	42.70	44.50	1,465
14 Jul 14	44.50000 +0.00	46.00	42.50	44.50	12,119
11 Jul 14	44.50000 +0.00	47.00	44.05	44.50	5,536
10 Jul 14	44.50000 -0.50	47.00	44.00	45.00	12,631
09 Jul 14	45.00000 -6.00	49.06	43.62	49.06	75,895
08 Jul 14	51.00000 +2.50	54.50	47.00	48.50	50,421
07 Jul 14	48.50000 -7.00	56.00	43.40	53.00	133,207
04 Jul 14	55.50000 +2.00	73.75	55.00	55.00	283,004
03 Jul 14	53.50000 +11.50	55.00	40.00	42.00	140,022
02 Jul 14	42.00000 -2.00	43.60	40.00	43.60	23,202
01 Jul 14	44.00000 -0.75	44.00	42.00	44.00	11,857
30 Jun 14	44.75000 -0.25	44.75	40.50	44.75	14,419
27 Jun 14	45.00000 -1.00	45.50	45.00	45.50	19,000
26 Jun 14	46.00000 +0.00	46.00	46.00	46.00	1,789
25 Jun 14	46.00000 -0.50	46.00	45.00	46.00	1,105
24 Jun 14	46.50000 -1.00	46.50	45.00	46.50	9,357
23 Jun 14	47.50000 +0.00	51.00	46.00	51.00	6,540
20 Jun 14	47.50000 +1.50	50.00	45.90	47.50	28,843
19 Jun 14	46.00000 -0.50	46.00	45.00	46.00	1,385
18 Jun 14	46.50000 -1.00	46.50	45.00	46.50	13,953
17 Jun 14	47.50000 -4.00	48.00	43.00	48.00	24,340
16 Jun 14	51.50000 +0.50	52.00	48.00	51.00	48,738
13 Jun 14	51.00000 -6.50	57.00	50.00	57.00	107,777
12 Jun 14	57.50000 -15.00	76.80	55.25	72.50	161,488
11 Jun 14	72.50000 +4.50	77.80	66.50	68.00	113,391
10 Jun 14	68.00000 +0.00	70.00	66.50	68.00	47,367
09 Jun 14	68.00000 +0.00	68.17	66.01	68.00	25,272
06 Jun 14	68.00000 +0.00	68.48	66.00	68.00	22,343
05 Jun 14	68.00000 -2.50	70.00	66.00	70.00	21,864
04 Jun 14	70.50000 +0.50	70.50	66.00	70.50	8,876
03 Jun 14	70.00000 -2.50	70.00	68.00	70.00	12,515
02 Jun 14	72.50000 -1.50	73.00	70.00	73.00	10,552
30 May 14	74.00000 +0.00	76.00	70.00	74.00	51,010
29 May 14	74.00000 +1.00	75.20	70.00	73.00	15,898
28 May 14	73.00000 +7.00	76.80	65.90	66.00	39,681
27 May 14	66.00000 +2.00	66.00	66.00	66.00	0
23 May 14	64.00000 -1.75	64.00	64.00	64.00	4,774
22 May 14	65.75000 +1.75	65.75	64.00	65.75	17,449
21 May 14	64.00000 -2.00	64.00	64.00	64.00	1,000
20 May 14	66.00000 +0.00	66.00	64.05	66.00	20,231
19 May 14	66.00000 +0.00	66.20	66.00	66.00	7,810
16 May 14	66.00000 +0.00	66.30	64.00	66.00	6,594
15 May 14	66.00000 +0.00	66.50	64.11	66.00	2,207
14 May 14	66.00000 +1.00	66.00	65.00	66.00	19,250
13 May 14	65.00000 +1.00	65.00	64.74	64.74	4,309
12 May 14	64.00000 +0.90	68.00	63.10	63.50	61,824
09 May 14	63.10000 -0.85	63.10	63.10	63.10	1,495
08 May 14	63.95000 -0.05	65.00	63.95	64.00	24,070
07 May 14	64.00000 -1.20	64.75	63.00	64.75	9,849
06 May 14	65.20000 +0.00	65.20	64.00	65.20	12,570
02 May 14	65.20000 +0.30	65.20	64.00	65.20	5,108
01 May 14	64.90000 -0.60	64.90	64.90	64.90	751
30 Apr 14	65.50000 -0.92	65.50	63.00	65.50	9,477
29 Apr 14	66.42000 -0.48	66.42	65.00	66.42	2,132
28 Apr 14	66.90000 +0.40	66.90	66.00	66.90	7,302
25 Apr 14	66.50000 -0.50	66.90	65.00	66.90	6,849
24 Apr 14	67.00000 +0.00	67.00	66.01	67.00	5,828
23 Apr 14	67.00000 -1.00	68.50	65.00	68.50	45,629
22 Apr 14	68.00000 -2.00	68.00	68.00	68.00	4,633
17 Apr 14	70.00000 +2.00	70.00	70.00	70.00	0
16 Apr 14	68.00000 -1.99	68.00	65.00	68.00	13,936
15 Apr 14	69.99000 -0.51	69.99	67.00	69.99	5,210
14 Apr 14	70.50000 +0.00	70.50	67.04	70.50	17,307
11 Apr 14	70.50000 -2.00	70.50	68.00	70.50	8,501
10 Apr 14	72.50000 +2.25	72.70	70.00	72.50	12,713
09 Apr 14	70.25000 -2.25	70.25	70.00	70.25	4,946
08 Apr 14	72.50000 -2.50	73.75	70.00	73.75	22,398
07 Apr 14	75.00000 +7.00	75.00	68.80	68.80	44,822
04 Apr 14	68.00000 +1.00	68.70	66.00	67.00	36,385
03 Apr 14	67.00000 -1.50	67.40	66.00	67.40	25,838
02 Apr 14	68.50000 +0.50	69.40	67.00	68.00	29,714
01 Apr 14	68.00000 +1.00	68.75	66.00	67.00	62,696
31 Mar 14	67.00000 +1.00	68.17	64.80	67.50	29,698
28 Mar 14	66.00000 -1.50	66.00	65.00	66.00	6,700
27 Mar 14	67.50000 +1.25	68.00	66.30	67.50	6,564
26 Mar 14	66.25000 +1.25	66.25	62.50	66.25	31,223
25 Mar 14	65.00000 -1.75	65.00	65.00	65.00	252
24 Mar 14	66.75000 -0.75	66.75	65.00	66.75	5,809
21 Mar 14	67.50000 +0.00	68.80	64.47	68.00	37,667
20 Mar 14	67.50000 -0.50	67.50	66.00	67.50	11,666
19 Mar 14	68.00000 +0.20	68.00	68.00	68.00	0
18 Mar 14	67.80000 -0.20	67.80	66.00	67.80	1,982
17 Mar 14	68.00000 +0.00	69.00	66.00	68.00	16,323
14 Mar 14	68.00000 -3.00	70.00	66.00	70.00	35,133
13 Mar 14	71.00000 -1.00	71.90	69.15	71.90	12,782
12 Mar 14	72.00000 -0.60	72.00	70.11	72.00	10,627
11 Mar 14	72.60000 -0.29	72.60	72.00	72.60	11,312
10 Mar 14	72.89000 -0.10	72.89	72.70	72.89	8,188
07 Mar 14	72.99000 -1.51	72.99	71.00	72.99	907
06 Mar 14	74.50000 +1.50	74.50	74.50	74.50	0
05 Mar 14	73.00000 -0.10	73.00	71.00	73.00	5,732
04 Mar 14	73.10000 -0.40	73.10	71.50	73.10	7,077
03 Mar 14	73.50000 -1.49	73.50	70.00	73.50	10,207
28 Feb 14	74.99000 -0.11	74.99	73.00	74.99	14,932
27 Feb 14	75.10000 -1.40	75.10	73.10	75.10	11,780
26 Feb 14	76.50000 +0.00	76.70	73.00	76.50	44,568
25 Feb 14	76.50000 +0.00	76.50	76.50	76.50	0
24 Feb 14	76.50000 +0.00	76.80	73.00	76.50	10,239
21 Feb 14	76.50000 +1.10	77.00	73.00	76.50	24,212
20 Feb 14	75.40000 -0.20	75.40	73.00	75.40	19,218
19 Feb 14	75.60000 +1.10	75.60	73.00	75.00	14,796
18 Feb 14	74.50000 +2.90	74.50	70.00	73.50	14,608
17 Feb 14	71.60000 +3.60	71.60	66.30	68.00	32,874
14 Feb 14	68.00000 -1.30	69.20	64.32	69.20	22,224
13 Feb 14	69.30000 +1.20	69.30	68.00	69.30	4,074
12 Feb 14	68.10000 -1.40	68.10	67.50	68.10	4,721
11 Feb 14	69.50000 +1.40	69.80	68.00	69.50	31,413
10 Feb 14	68.10000 -1.40	68.10	68.00	68.10	13,057
07 Feb 14	69.50000 +0.00	69.50	69.50	69.50	0
06 Feb 14	69.50000 -1.50	70.80	68.05	70.80	31,547
05 Feb 14	71.00000 +1.70	71.00	68.51	71.00	117,829
04 Feb 14	69.30000 -2.20	69.30	69.20	69.30	18,265
03 Feb 14	71.50000 +1.00	73.00	68.00	72.50	15,218
31 Jan 14	70.50000 -1.00	71.00	68.00	71.00	12,928
30 Jan 14	71.50000 -2.50	73.78	70.00	73.78	23,097
29 Jan 14	74.00000 -2.50	74.40	73.10	74.40	21,309
28 Jan 14	76.50000 +6.50	78.25	70.00	70.00	56,869
27 Jan 14	70.00000 +2.50	70.00	67.25	67.50	46,430
24 Jan 14	67.50000 +0.00	68.00	65.10	67.50	21,895
23 Jan 14	67.50000 -3.20	70.40	65.20	70.40	36,162
22 Jan 14	70.70000 -1.80	70.70	70.60	70.70	5,350
21 Jan 14	72.50000 -0.50	72.50	70.10	72.50	14,021
20 Jan 14	73.00000 +0.35	73.00	72.00	73.00	13,652
17 Jan 14	72.64999 +0.15	72.65	70.40	72.50	7,176
16 Jan 14	72.50000 +0.00	73.50	69.74	72.50	25,155
15 Jan 14	72.50000 -1.00	75.50	70.00	75.50	19,060
14 Jan 14	73.50000 -5.50	73.50	70.00	73.50	31,049
13 Jan 14	79.00000 +0.00	79.00	75.00	79.00	5,924
10 Jan 14	79.00000 -2.00	79.00	71.10	79.00	27,113
09 Jan 14	81.00000 +2.00	85.00	77.00	81.00	22,709
08 Jan 14	79.00000 -0.60	79.00	77.00	79.00	20,518
07 Jan 14	79.60000 -1.40	79.60	77.00	79.60	19,852
06 Jan 14	81.00000 -6.00	95.00	78.00	95.00	79,176
03 Jan 14	87.00000 +7.10	88.00	81.00	81.00	8,823
02 Jan 14	79.90000 +2.40	79.90	72.00	77.50	76,599
31 Dec 13	77.50000 -2.50	80.00	70.00	80.00	15,758
30 Dec 13	80.00000 -1.00	83.40	75.76	81.00	10,952
27 Dec 13	81.00000 +1.00	83.40	77.00	81.00	15,496
24 Dec 13	80.00000 +1.50	80.00	77.00	78.50	19,398
23 Dec 13	78.50000 -1.50	79.90	75.60	79.90	47,884
20 Dec 13	80.00000 +0.00	81.00	75.00	80.00	5,996
19 Dec 13	80.00000 -2.00	81.40	75.60	81.40	15,054
18 Dec 13	82.00000 -3.00	82.00	80.00	82.00	10,419
17 Dec 13	85.00000 +0.50	86.40	80.00	85.00	18,905
16 Dec 13	84.50000 +5.50	84.50	78.02	79.00	14,157
13 Dec 13	79.00000 +0.00	80.80	76.00	79.00	44,306
12 Dec 13	79.00000 +0.50	80.00	77.70	78.50	15,745
11 Dec 13	78.50000 -9.00	82.00	76.00	82.00	60,517
10 Dec 13	87.50000 +4.00	88.90	80.00	83.50	30,655
09 Dec 13	83.50000 +9.50	84.00	75.20	83.50	23,393
06 Dec 13	74.00000 -2.00	74.40	73.00	74.40	32,874
05 Dec 13	76.00000 -0.50	76.00	73.00	76.00	27,295
04 Dec 13	76.50000 +0.00	77.00	73.25	76.50	7,906
03 Dec 13	76.50000 +0.00	78.00	74.00	76.50	17,729
02 Dec 13	76.50000 +1.50	78.25	73.70	75.00	23,400
29 Nov 13	75.00000 +0.00	76.00	73.00	75.00	43,792
28 Nov 13	75.00000 -2.50	78.00	71.00	77.50	86,092
27 Nov 13	77.50000 +1.00	85.00	70.00	80.00	86,564
26 Nov 13	76.50000 -6.00	83.20	72.90	83.20	44,378
25 Nov 13	82.50000 -5.00	85.95	80.00	85.95	109,878
22 Nov 13	87.50000 -1.00	90.00	82.50	88.50	56,598
21 Nov 13	88.50000 +0.00	91.00	86.00	88.50	25,864
20 Nov 13	88.50000 -3.00	97.40	84.80	95.00	98,605
19 Nov 13	91.50000 -2.50	94.50	88.20	94.00	67,165
18 Nov 13	94.00000 +1.50	94.00	89.20	94.00	71,247
15 Nov 13	92.50000 -3.00	104.70	88.00	102.50	207,017
14 Nov 13	95.50000 -2.00	97.25	93.00	97.25	20,071
13 Nov 13	97.50000 +0.00	98.62	95.50	97.50	12,110
12 Nov 13	97.50000 -1.00	99.00	95.00	98.50	23,993
11 Nov 13	98.50000 +5.00	112.50	94.90	94.90	91,440
08 Nov 13	93.50000 +1.00	95.00	90.00	92.50	72,095
07 Nov 13	92.50000 -5.00	96.00	90.50	96.00	50,596
06 Nov 13	97.50000 +0.30	104.90	92.00	102.50	128,044
05 Nov 13	97.20000 -0.30	97.20	92.10	97.20	125,359
04 Nov 13	97.50000 -2.76	99.70	95.00	99.70	36,605
01 Nov 13	100.25999 -1.74	100.26	98.00	100.26	56,103
31 Oct 13	102.00000 -0.50	102.00	98.00	102.00	34,683
30 Oct 13	102.50000 +1.00	103.00	90.00	101.50	142,621
29 Oct 13	101.50000 -1.00	103.50	96.00	102.50	81,223
28 Oct 13	102.50000 -4.00	105.00	96.70	105.00	157,144
25 Oct 13	106.50001 -1.00	106.70	104.30	106.70	50,177
24 Oct 13	107.50001 +0.00	107.55	105.60	107.55	57,967
23 Oct 13	107.50001 +0.00	108.80	106.38	107.50	53,108
22 Oct 13	107.50001 -9.00	127.40	104.00	122.50	370,222
21 Oct 13	116.49999 +3.00	118.50	112.10	113.50	122,009
18 Oct 13	113.50000 +1.00	113.80	111.50	112.50	51,843
17 Oct 13	112.50000 +0.00	114.00	110.00	112.50	151,402
16 Oct 13	112.50000 -5.00	117.30	110.00	117.30	59,827
15 Oct 13	117.49999 +5.00	131.30	111.00	115.00	319,426
14 Oct 13	112.50000 -2.45	117.40	103.00	115.00	223,109
11 Oct 13	114.95000 +7.45	114.95	105.56	107.50	94,107
10 Oct 13	107.50001 -2.50	114.00	105.50	110.00	42,545
09 Oct 13	110.00000 +5.00	114.00	105.00	107.50	114,464
08 Oct 13	104.99999 +5.00	114.00	105.00	110.00	173,796
07 Oct 13	100.00000 -7.00	114.00	100.00	110.00	230,854
04 Oct 13	107.00001 +0.50	114.00	105.00	107.50	161,631
03 Oct 13	106.50001 -13.50	120.00	100.00	110.00	419,565
02 Oct 13	120.00001 -7.50	129.50	118.50	127.50	57,331
01 Oct 13	127.50000 -10.00	143.00	122.50	137.50	155,004
30 Sep 13	137.50000 +20.00	173.00	120.00	120.00	303,968
27 Sep 13	117.49999 -5.00	122.00	115.10	122.00	51,852
26 Sep 13	122.50000 +0.00	125.00	111.00	122.50	73,166
25 Sep 13	122.50000 +0.00	123.65	120.00	122.50	53,437
24 Sep 13	122.50000 +2.50	130.00	117.60	120.00	119,973
23 Sep 13	120.00001 +7.50	134.30	110.00	112.50	203,490
20 Sep 13	112.50000 -2.50	114.20	101.00	114.20	94,239
19 Sep 13	115.00000 +0.00	124.00	107.50	115.00	68,614
18 Sep 13	115.00000 -2.50	117.00	109.00	117.00	41,453
17 Sep 13	117.49999 +2.50	118.00	115.00	115.00	63,572
16 Sep 13	115.00000 +7.50	140.00	110.90	110.90	174,040
13 Sep 13	107.50001 -2.50	115.00	105.00	110.00	44,652
12 Sep 13	110.00000 -5.00	122.50	102.00	122.50	70,278
11 Sep 13	115.00000 -1.60	117.00	101.00	117.00	86,802
10 Sep 13	116.60000 -3.40	116.60	110.50	116.60	56,664
09 Sep 13	120.00001 +2.50	120.00	112.50	117.50	40,161
06 Sep 13	117.49999 -0.10	121.10	105.00	117.50	98,014
05 Sep 13	117.60000 -2.40	122.00	117.60	120.00	63,199
04 Sep 13	120.00001 -5.00	139.00	115.00	125.00	128,498
03 Sep 13	125.00000 +7.50	130.00	103.00	117.50	131,551
02 Sep 13	117.49999 +7.50	119.90	105.00	110.00	70,941
30 Aug 13	110.00000 +2.50	140.00	105.00	117.50	266,990
29 Aug 13	107.50001 +2.50	114.00	92.50	105.00	112,128
28 Aug 13	104.99999 -10.00	125.00	98.57	115.00	209,450
27 Aug 13	115.00000 +10.00	140.00	106.10	115.00	377,855
23 Aug 13	104.99999 +5.00	117.60	99.50	100.00	223,550
22 Aug 13	100.00000 +7.50	105.00	90.00	92.50	107,888
21 Aug 13	92.50000 -2.50	96.00	89.52	95.00	55,204
20 Aug 13	95.00000 +4.00	102.00	85.00	91.00	43,916
19 Aug 13	91.00000 -2.50	93.50	85.07	93.50	63,773
16 Aug 13	93.50000 -4.00	97.00	86.00	97.00	65,829
15 Aug 13	97.50000 -5.00	109.00	90.67	102.50	95,030
14 Aug 13	102.50000 +15.00	113.00	87.00	90.00	129,262
13 Aug 13	87.50000 -15.00	99.90	80.00	99.90	90,943
12 Aug 13	102.50000 +7.50	114.25	92.50	97.50	193,814
09 Aug 13	95.00000 +15.00	122.00	82.00	85.00	423,518
08 Aug 13	80.00000 +0.00	80.00	80.00	80.00	68,653
07 Aug 13	80.00000 +17.50	88.00	61.11	62.50	318,529
06 Aug 13	62.50000 -2.50	66.50	60.50	65.00	8,158
05 Aug 13	65.00000 -5.00	73.00	60.50	70.00	40,293
02 Aug 13	70.00000 +0.00	71.00	64.93	70.00	25,072
01 Aug 13	70.00000 +0.00	73.00	65.00	70.00	18,559
31 Jul 13	70.00000 +0.00	74.90	67.10	72.50	83,430
30 Jul 13	70.00000 +7.40	75.00	65.00	65.00	57,718
29 Jul 13	62.60000 -2.40	67.00	62.60	65.00	4,310
26 Jul 13	65.00000 -2.50	77.00	56.00	67.50	91,893
25 Jul 13	67.50000 -2.50	73.90	66.00	67.50	28,378
24 Jul 13	70.00000 +0.00	74.00	65.50	70.00	26,867
23 Jul 13	70.00000 -5.00	79.00	66.10	75.00	79,004
22 Jul 13	75.00000 +20.00	79.00	58.50	58.50	128,178
19 Jul 13	55.00000 +2.50	65.00	49.00	52.50	41,386
18 Jul 13	52.50000 +0.00	54.00	49.00	52.50	11,012
17 Jul 13	52.50000 +0.50	55.00	45.00	55.00	55,724
16 Jul 13	52.00000 -1.50	52.00	50.00	52.00	15,159
15 Jul 13	53.50000 +1.50	53.50	50.10	53.50	7,048
12 Jul 13	52.00000 +0.30	52.00	49.10	52.00	23,118
11 Jul 13	51.70000 +0.00	51.70	45.25	51.70	8,456
10 Jul 13	51.70000 -0.79	51.70	50.10	51.70	1,967
09 Jul 13	52.49000 -2.51	52.49	50.00	52.49	22,419
08 Jul 13	55.00000 +2.00	55.20	50.00	55.00	11,556
05 Jul 13	53.00000 -1.32	53.00	50.00	53.00	26,388
04 Jul 13	54.32000 -0.08	54.32	52.00	54.32	4,642
03 Jul 13	54.40000 +2.90	54.40	50.20	52.50	47,810
02 Jul 13	51.50000 -8.50	58.70	51.00	58.70	36,300
01 Jul 13	60.00000 +0.00	60.00	55.10	60.00	12,031
28 Jun 13	60.00000 +2.50	60.50	55.50	57.50	12,400
27 Jun 13	57.50000 +0.00	59.00	55.50	57.50	6,895
26 Jun 13	57.50000 -2.50	61.00	55.20	60.00	27,827
25 Jun 13	60.00000 -10.00	73.00	53.00	70.00	49,104
24 Jun 13	70.00000 +5.00	72.50	65.00	65.00	11,406
21 Jun 13	65.00000 +5.00	65.00	61.00	61.00	6,193
20 Jun 13	60.00000 -4.00	63.50	60.00	63.50	17,559
19 Jun 13	64.00000 +4.00	67.00	60.20	67.00	59,514
18 Jun 13	60.00000 -10.00	60.00	60.00	60.00	7,637
17 Jun 13	70.00000 +0.00	70.50	60.50	70.00	4,340
14 Jun 13	70.00000 +0.00	70.90	61.00	70.00	6,152
13 Jun 13	70.00000 +0.00	75.00	63.00	70.00	15,538
12 Jun 13	70.00000 +2.50	72.00	67.00	67.50	7,376
11 Jun 13	67.50000 -2.50	69.80	60.90	69.80	12,087
10 Jun 13	70.00000 +0.00	76.00	61.20	70.00	20,129
07 Jun 13	70.00000 -7.50	78.00	65.50	77.50	20,160
06 Jun 13	77.50000 +2.50	85.00	75.00	75.00	71,877
05 Jun 13	75.00000 +12.50	91.00	67.20	67.50	325,843
04 Jun 13	62.50000 -10.00	74.00	60.45	72.50	64,272
03 Jun 13	72.50000 +26.20	83.40	46.40	50.00	177,836
31 May 13	46.30000 -3.50	46.30	46.30	46.30	2,754
30 May 13	49.80000 -0.20	49.80	46.10	49.80	18,914
29 May 13	50.00000 -2.50	55.00	46.10	52.50	7,863
28 May 13	52.50000 -5.00	58.50	45.00	57.50	44,709
24 May 13	57.50000 -7.50	83.00	52.50	65.00	81,455
23 May 13	65.00000 +18.50	84.00	45.00	45.00	443,184
22 May 13	46.50000 +1.50	46.80	46.50	46.50	112
21 May 13	45.00000 -5.00	48.00	40.00	48.00	18,918
20 May 13	50.00000 -2.50	50.00	45.30	50.00	17,779
17 May 13	52.50000 +7.50	53.25	46.00	47.50	22,151
16 May 13	45.00000 +3.00	48.00	40.30	47.50	11,017
15 May 13	42.00000 +2.00	42.00	40.00	42.00	17,452
14 May 13	40.00000 -0.30	40.30	36.00	40.30	9,001
13 May 13	40.30000 +4.30	40.30	40.30	40.30	5,863
10 May 13	36.00000 -4.90	36.00	36.00	36.00	2,715
09 May 13	40.90000 +0.60	41.33	40.00	41.33	12,217
08 May 13	40.30000 -0.20	40.50	35.10	40.00	3,237
07 May 13	40.50000 -0.50	40.50	40.00	40.50	716
03 May 13	41.00000 +0.00	41.00	40.10	41.00	5,683
02 May 13	41.00000 -4.10	45.10	37.83	45.10	20,404
01 May 13	45.10000 +3.80	51.00	41.40	47.50	9,553
30 Apr 13	41.30000 -0.10	41.30	41.30	41.30	80
29 Apr 13	41.40000 +1.15	41.50	41.40	41.50	5,200
26 Apr 13	40.25000 +0.25	41.50	40.25	41.50	4,126
25 Apr 13	40.00000 -2.30	41.90	40.00	41.90	5,000
23 Apr 13	42.30000 -0.70	42.40	40.00	42.40	4,150
22 Apr 13	43.00000 -2.00	43.30	30.00	43.30	16,762
18 Apr 13	45.00000 -5.00	50.00	45.00	50.00	2,180
17 Apr 13	50.00000 +0.00	50.00	40.00	50.00	2,887
16 Apr 13	50.00000 -0.25	50.00	50.00	50.00	500
15 Apr 13	50.25000 +5.25	50.25	50.25	50.25	1,279
12 Apr 13	45.00000 -5.00	45.00	45.00	45.00	4,471
11 Apr 13	50.00000 +0.50	50.30	50.00	50.30	2,579
09 Apr 13	49.50000 +4.50	49.50	49.50	49.50	500
04 Apr 13	45.00000 -6.50	51.30	45.00	51.30	15,255
03 Apr 13	51.50000 -6.20	59.00	45.00	59.00	15,224
02 Apr 13	57.70000 +2.70	60.00	57.70	60.00	729
28 Mar 13	55.00000 +2.00	58.79	55.00	58.79	11,679
27 Mar 13	53.00000 -2.00	59.00	53.00	59.00	10,222
26 Mar 13	55.00000 +0.00	55.00	55.00	55.00	1,313
25 Mar 13	55.00000 -3.00	59.00	55.00	59.00	2,428
22 Mar 13	58.00000 +2.20	58.00	55.80	58.00	5,262
21 Mar 13	55.80000 +0.20	56.00	50.00	56.00	21,524
20 Mar 13	55.60000 +0.40	59.00	55.60	59.00	9,742
19 Mar 13	55.20000 -1.50	57.00	55.00	57.00	29,937
18 Mar 13	56.70000 -0.30	57.00	55.00	57.00	15,155
15 Mar 13	57.00000 +2.00	57.00	55.50	57.00	6,272
14 Mar 13	55.00000 -5.00	57.50	55.00	57.50	19,381
13 Mar 13	60.00000 +2.00	60.00	55.00	60.00	23,348
12 Mar 13	58.00000 -1.50	59.00	55.00	59.00	6,849
11 Mar 13	59.50000 -0.40	59.50	59.50	59.50	303
07 Mar 13	59.90000 -6.10	65.00	55.60	65.00	3,500
05 Mar 13	66.00000 -1.00	66.00	60.00	66.00	4,385
04 Mar 13	67.00000 +2.00	67.00	67.00	67.00	1,000
01 Mar 13	65.00000 -3.20	65.00	65.00	65.00	1,650
28 Feb 13	68.20000 +3.20	68.20	68.20	68.20	274
27 Feb 13	65.00000 +3.00	65.00	65.00	65.00	290
26 Feb 13	62.00000 -3.50	68.20	62.00	68.20	9,370
25 Feb 13	65.50000 -4.50	65.60	65.50	65.60	5,500
22 Feb 13	70.00000 -5.00	70.00	65.00	70.00	6,270
21 Feb 13	75.00000 +3.00	75.00	75.00	75.00	1,000
20 Feb 13	72.00000 -4.50	76.50	71.00	76.50	8,776
19 Feb 13	76.50000 +1.50	76.50	76.50	76.50	3,029
18 Feb 13	75.00000 +5.00	75.00	75.00	75.00	71
15 Feb 13	70.00000 -6.00	70.00	70.00	70.00	3,000
14 Feb 13	76.00000 +0.00	76.00	76.00	76.00	70
13 Feb 13	76.00000 +1.00	76.00	76.00	76.00	1,000
12 Feb 13	75.00000 -2.00	75.00	75.00	75.00	1,750
11 Feb 13	77.00000 -3.00	78.50	76.00	78.50	1,873
08 Feb 13	80.00000 +1.50	80.00	75.00	80.00	12,500
07 Feb 13	78.50000 -2.50	78.50	76.50	78.50	6,165
06 Feb 13	81.00000 +0.10	81.00	81.00	81.00	150
05 Feb 13	80.90000 -0.60	81.00	80.00	81.00	5,249
04 Feb 13	81.50000 -2.50	81.50	81.50	81.50	5,041
31 Jan 13	84.00000 +5.10	88.00	75.00	87.50	22,576
30 Jan 13	78.89999 -3.10	78.90	75.00	78.90	2,150
29 Jan 13	82.00000 +7.00	82.00	75.00	82.00	6,583
28 Jan 13	75.00000 -3.90	83.00	75.00	83.00	5,628
25 Jan 13	78.89999 +5.20	79.95	68.00	72.50	21,525
24 Jan 13	73.70000 +5.70	73.70	65.00	72.50	4,500
23 Jan 13	68.00000 -5.20	68.00	68.00	68.00	1,050
22 Jan 13	73.20000 +8.20	73.55	73.20	73.20	1,064
21 Jan 13	65.00000 -6.60	74.80	62.40	74.80	38,734
18 Jan 13	71.60000 +1.60	75.00	62.00	75.00	8,584
16 Jan 13	70.00000 +0.00	70.00	70.00	70.00	1,000
15 Jan 13	70.00000 +3.90	70.00	70.00	70.00	12,500
14 Jan 13	66.10000 -7.30	73.40	66.10	73.40	20,892
11 Jan 13	73.40000 +3.40	73.40	73.40	73.40	521
10 Jan 13	70.00000 -4.90	79.00	70.00	70.00	7,931
09 Jan 13	74.90000 -0.50	74.90	74.90	74.90	250
04 Jan 13	75.40000 -0.10	75.40	75.40	75.40	304
03 Jan 13	75.50000 +5.60	75.50	73.00	73.00	2,886
28 Dec 12	69.90000 +2.10	70.00	67.80	70.00	1,640
27 Dec 12	67.80000 -2.10	67.80	63.20	67.80	800
24 Dec 12	69.90000 -0.10	70.00	62.00	70.00	15,808
21 Dec 12	70.00000 -5.90	71.00	60.00	71.00	9,598
20 Dec 12	75.90000 -4.10	79.00	71.00	77.50	3,428
19 Dec 12	80.00000 +0.00	84.00	80.00	84.00	1,649
18 Dec 12	80.00000 -5.00	85.00	80.00	85.00	1,366
17 Dec 12	85.00000 -1.00	86.00	85.00	86.00	1,950
14 Dec 12	86.00000 -2.00	86.00	80.00	86.00	11,500
13 Dec 12	88.00000 +2.00	88.00	87.00	87.50	4,660
07 Dec 12	86.00000 +0.90	86.00	86.00	86.00	500
06 Dec 12	85.10000 +0.09	86.00	85.00	86.00	2,184
05 Dec 12	85.00999 -2.99	85.01	75.00	85.01	20,553
04 Dec 12	88.00000 +2.90	88.00	85.00	88.00	2,042
03 Dec 12	85.10000 +0.00	85.10	85.10	85.10	572
30 Nov 12	85.10000 +0.00	89.00	85.10	89.00	983
28 Nov 12	85.10000 -4.40	89.00	85.10	89.00	1,400
27 Nov 12	89.50000 +4.50	89.50	89.50	89.50	548
26 Nov 12	85.00000 -4.00	90.00	85.00	90.00	1,009
23 Nov 12	89.00000 -1.00	89.00	85.00	89.00	1,563
22 Nov 12	90.00000 +4.00	90.00	90.00	90.00	808
21 Nov 12	86.00000 +1.00	86.00	86.00	86.00	1,243
20 Nov 12	85.00000 -8.90	86.00	84.60	86.00	5,594
15 Nov 12	93.90000 -0.10	93.90	85.60	93.90	7,083
12 Nov 12	94.00000 +0.00	94.00	94.00	94.00	50
09 Nov 12	94.00000 -2.00	94.00	94.00	94.00	1,145
08 Nov 12	96.00000 +0.00	96.00	85.10	96.00	525
07 Nov 12	96.00000 -1.90	96.90	85.10	96.90	3,116
06 Nov 12	97.89999 +7.80	100.00	97.90	97.90	2,006
05 Nov 12	90.10000 -11.40	120.00	90.00	97.50	7,411
02 Nov 12	101.50000 +11.50	102.00	90.10	97.50	4,622
01 Nov 12	90.00000 +7.00	103.89	90.00	100.00	7,209
31 Oct 12	83.00000 +3.00	83.00	80.00	83.00	3,703
29 Oct 12	80.00000 -10.00	80.00	80.00	80.00	511
26 Oct 12	90.00000 -3.30	93.30	90.00	93.30	2,297
25 Oct 12	93.30000 -0.10	93.30	88.00	93.30	2,197
24 Oct 12	93.40000 -0.10	93.40	93.40	93.40	1,000
22 Oct 12	93.50000 -1.00	94.00	93.50	94.00	8,999
19 Oct 12	94.50000 +0.00	94.50	94.50	94.50	550
18 Oct 12	94.50000 +4.50	96.00	90.00	96.00	13,011
17 Oct 12	90.00000 -10.00	90.00	90.00	90.00	4,100
11 Oct 12	100.00000 -10.00	100.00	100.00	100.00	20
10 Oct 12	110.00000 +20.00	110.00	103.00	110.00	4,076
08 Oct 12	90.00000 -15.00	103.00	90.00	103.00	13,424
05 Oct 12	104.99999 +5.00	105.00	105.00	105.00	740
04 Oct 12	100.00000 +0.00	107.00	100.00	107.00	788
03 Oct 12	100.00000 -11.20	120.00	100.00	112.50	3,000
02 Oct 12	111.20000 +7.10	111.20	100.00	111.20	4,057
01 Oct 12	104.10000 +4.10	104.10	104.00	104.10	1,040
28 Sep 12	100.00000 -13.00	112.00	100.00	112.00	16,151
27 Sep 12	113.00000 +0.00	113.00	101.00	112.50	3,559
26 Sep 12	113.00000 +0.00	113.00	102.00	112.50	1,528
25 Sep 12	113.00000 +11.00	113.00	113.00	113.00	1,280
24 Sep 12	102.00000 -15.00	115.00	102.00	112.50	10,089
21 Sep 12	116.99999 +3.00	117.00	115.00	115.00	1,090
20 Sep 12	114.00000 +0.60	114.00	102.00	112.50	5,430
19 Sep 12	113.39999 -0.60	113.40	102.00	112.50	1,797
18 Sep 12	114.00000 +8.30	114.00	114.00	114.00	500
17 Sep 12	105.70000 -0.50	115.00	100.00	112.50	19,027
14 Sep 12	106.20000 +6.20	106.20	100.00	106.20	3,797
13 Sep 12	100.00000 -7.00	107.00	100.00	107.00	44,927
12 Sep 12	107.00001 -0.60	107.60	102.10	107.60	2,218
11 Sep 12	107.60000 +7.68	108.75	107.50	108.75	7,298
10 Sep 12	99.92000 +1.12	110.00	99.92	110.00	3,079
05 Sep 12	98.80000 -1.20	103.00	98.80	103.00	2,085
04 Sep 12	100.00000 +0.00	103.00	100.00	103.00	6,677
03 Sep 12	100.00000 +0.00	105.00	100.00	105.00	15,750
31 Aug 12	100.00000 +0.00	100.00	100.00	100.00	25,000
30 Aug 12	100.00000 +0.00	100.00	100.00	100.00	23,586
29 Aug 12	100.00000 +0.00	103.00	100.00	103.00	1,273
28 Aug 12	100.00000 +0.00	103.00	100.00	103.00	5,841
24 Aug 12	100.00000 -4.50	103.00	100.00	103.00	6,950
23 Aug 12	104.49999 +4.40	104.50	100.10	104.50	2,121
22 Aug 12	100.10001 +0.10	100.10	100.10	100.10	83
21 Aug 12	100.00000 -4.50	101.00	100.00	101.00	15,462
20 Aug 12	104.49999 +4.50	104.50	104.50	104.50	662
17 Aug 12	100.00000 -5.00	105.00	100.00	105.00	11,000
16 Aug 12	104.99999 +3.72	105.00	101.00	105.00	8,205
14 Aug 12	101.28000 -5.22	101.30	101.28	101.30	6,864
13 Aug 12	106.50001 +0.50	106.50	106.50	106.50	584
09 Aug 12	105.99999 +1.00	106.00	106.00	106.00	505
07 Aug 12	104.99999 +4.90	105.00	100.10	105.00	20,000
06 Aug 12	100.10001 -2.90	100.10	100.10	100.10	193
03 Aug 12	103.00000 +0.00	103.00	103.00	103.00	250
02 Aug 12	103.00000 +0.00	103.00	103.00	103.00	40
31 Jul 12	103.00000 +3.00	103.00	100.00	103.00	2,719
30 Jul 12	100.00000 -4.00	100.00	100.00	100.00	5,000
27 Jul 12	103.99999 +0.10	104.00	100.10	104.00	3,975
26 Jul 12	103.90000 -10.10	103.90	100.00	103.90	6,768
25 Jul 12	114.00000 +13.80	114.00	107.00	112.50	500
24 Jul 12	100.20000 +0.00	100.20	100.20	100.20	8,781
23 Jul 12	100.20000 -5.80	106.00	100.20	106.00	9,020
20 Jul 12	105.99999 -18.00	106.00	105.80	106.00	4,038
19 Jul 12	124.00000 +0.00	124.00	106.00	115.00	4,648
18 Jul 12	124.00000 +24.00	129.00	112.40	117.50	10,332
17 Jul 12	100.00000 +0.00	100.00	95.80	100.00	3,262
16 Jul 12	100.00000 -0.75	114.00	100.00	107.50	15,027
13 Jul 12	100.75001 -13.25	100.80	100.75	100.80	549
12 Jul 12	114.00000 +0.00	114.00	100.80	107.50	16,217
11 Jul 12	114.00000 +0.00	114.00	105.90	107.50	26,799
10 Jul 12	114.00000 +0.00	114.00	106.30	107.50	30,213
09 Jul 12	114.00000 +0.00	114.00	107.00	107.50	47,304
06 Jul 12	114.00000 +9.00	114.00	105.00	107.50	3,200
05 Jul 12	104.99999 -9.90	107.00	104.50	107.00	3,184
04 Jul 12	114.90000 -10.00	124.00	105.00	117.50	27,429
03 Jul 12	124.89999 +0.90	124.90	105.00	117.50	55,853
02 Jul 12	124.00000 -0.90	127.00	110.00	117.50	41,237
29 Jun 12	124.89999 +5.90	124.90	110.00	115.00	47,202
28 Jun 12	119.00001 -56.00	126.10	90.10	126.10	39,703
25 Jun 12	175.00000 -5.00	179.80	175.00	179.80	1,421
22 Jun 12	180.00000 -2.25	180.00	180.00	180.00	100
20 Jun 12	182.25000 +7.25	182.30	182.25	182.30	100
18 Jun 12	175.00000 -18.75	175.00	175.00	175.00	31
15 Jun 12	193.75000 +18.75	193.80	193.75	193.75	200
13 Jun 12	175.00000 +0.00	175.00	175.00	175.00	680
12 Jun 12	175.00000 -12.25	175.00	175.00	175.00	500
11 Jun 12	187.25000 +17.25	187.30	187.25	187.30	1,000
08 Jun 12	170.00000 -21.50	178.00	170.00	178.00	1,100
07 Jun 12	191.50000 +13.50	191.50	178.00	191.50	200
06 Jun 12	178.00000 +0.00	192.00	178.00	192.00	715
01 Jun 12	178.00000 -3.50	178.00	175.00	178.00	4,085
31 May 12	181.50000 -12.25	181.50	181.50	181.50	72
29 May 12	193.75000 +0.00	193.80	193.75	193.75	309
24 May 12	193.75000 +0.00	193.80	178.00	187.50	1,519
23 May 12	193.75000 +4.75	193.80	178.00	187.50	518
22 May 12	189.00000 +2.00	189.00	175.00	187.50	1,861
18 May 12	187.00000 -13.00	187.00	187.00	187.00	261
17 May 12	200.00000 +25.00	200.00	200.00	200.00	2,450
16 May 12	175.00000 -25.00	203.00	175.00	203.00	1,099
15 May 12	200.00000 -0.50	200.00	200.00	200.00	2,722
11 May 12	200.50002 -2.50	200.50	200.50	200.50	500
10 May 12	203.00000 +3.00	223.00	203.00	223.00	655
04 May 12	200.00000 -28.00	228.00	200.00	225.00	3,108
03 May 12	228.00000 +0.00	228.00	211.00	225.00	311
02 May 12	228.00000 -1.00	232.00	211.00	225.00	1,199
01 May 12	229.00000 +18.00	229.00	211.00	225.00	18,167
30 Apr 12	210.99998 +0.00	211.00	211.00	211.00	206
27 Apr 12	210.99998 +0.00	235.00	207.50	225.00	4,176
26 Apr 12	210.99998 +0.00	225.00	211.00	225.00	159
24 Apr 12	210.99998 +11.00	211.00	211.00	211.00	511
23 Apr 12	200.00000 -36.50	275.00	200.00	225.00	18,704
20 Apr 12	236.50000 -2.50	239.00	202.00	237.50	853
19 Apr 12	239.00002 +41.25	239.80	239.00	239.00	849
18 Apr 12	197.75000 +1.50	198.00	183.80	187.50	2,000
17 Apr 12	196.25000 -13.75	196.25	182.50	196.25	1,300
13 Apr 12	209.99998 +10.00	210.00	171.40	210.00	5,113
12 Apr 12	200.00000 +0.00	209.00	200.00	209.00	3,084
11 Apr 12	200.00000 -3.00	202.50	200.00	202.50	1,544
10 Apr 12	203.00000 -22.00	203.00	203.00	203.00	1,000
05 Apr 12	225.00000 -4.00	225.00	225.00	225.00	166
04 Apr 12	229.00000 -1.00	229.00	203.00	229.00	1,489
03 Apr 12	230.00000 +0.00	230.00	230.00	230.00	3,520
02 Apr 12	230.00000 +0.00	250.00	230.00	237.50	1,299
30 Mar 12	230.00000 +30.00	230.00	230.00	230.00	241
29 Mar 12	200.00000 -14.00	236.10	200.00	212.50	22,958
28 Mar 12	214.00002 +34.00	214.00	214.00	214.00	3,463
27 Mar 12	180.00000 -50.00	230.00	180.00	230.00	15,865
26 Mar 12	230.00000 +5.00	230.00	210.00	230.00	1,386
19 Mar 12	225.00000 -6.14	225.00	210.00	225.00	1,238
16 Mar 12	231.14000 +3.14	231.14	231.10	231.10	920
14 Mar 12	228.00000 +28.00	229.60	215.00	215.00	2,167
13 Mar 12	200.00000 +0.00	208.00	200.00	208.00	3,093
12 Mar 12	200.00000 +0.00	224.00	200.00	224.00	1,939
09 Mar 12	200.00000 -1.00	224.00	200.00	224.00	2,882
07 Mar 12	201.00000 -24.00	201.00	201.00	201.00	250
06 Mar 12	225.00000 +24.00	225.00	225.00	225.00	250
05 Mar 12	201.00000 -25.00	225.50	201.00	225.00	749
02 Mar 12	226.00000 -1.00	226.00	226.00	226.00	63
01 Mar 12	227.00000 +0.00	227.00	227.00	227.00	990
29 Feb 12	227.00000 +17.00	230.00	227.00	227.00	1,352
28 Feb 12	209.99998 -23.00	210.00	208.20	210.00	1,811
27 Feb 12	233.00000 +8.00	235.00	233.00	235.00	673
24 Feb 12	225.00000 -12.00	226.00	225.00	226.00	2,900
23 Feb 12	236.99998 -3.00	250.00	225.00	250.00	1,256
22 Feb 12	240.00002 +40.00	240.00	240.00	240.00	475
21 Feb 12	200.00000 -45.00	240.00	200.00	240.00	2,814
20 Feb 12	245.00000 +35.00	245.00	225.00	245.00	629
17 Feb 12	209.99998 -40.00	263.00	210.00	262.50	3,206
15 Feb 12	250.00000 +0.00	265.00	250.00	262.50	735
14 Feb 12	250.00000 -15.00	260.00	250.00	260.00	1,538
13 Feb 12	265.00000 +15.00	265.00	262.50	262.50	3,108
09 Feb 12	250.00000 +0.00	250.00	250.00	250.00	250
08 Feb 12	250.00000 -14.00	257.20	238.20	257.20	1,475
02 Feb 12	264.00000 +13.00	264.00	264.00	264.00	50
01 Feb 12	251.00000 -13.00	285.00	251.00	275.00	758
30 Jan 12	264.00000 -6.00	264.00	264.00	264.00	34
27 Jan 12	270.00000 +19.00	270.00	270.00	270.00	766
26 Jan 12	251.00000 -24.00	251.00	251.00	251.00	111
25 Jan 12	275.00000 -2.90	275.00	251.00	275.00	230
24 Jan 12	277.89999 +27.90	277.90	251.00	275.00	1,698
23 Jan 12	250.00000 +0.00	279.80	250.00	275.00	4,518
20 Jan 12	250.00000 -10.00	265.60	250.00	265.60	2,238
19 Jan 12	260.00000 +10.00	260.00	260.00	260.00	2,293
18 Jan 12	250.00000 -10.00	250.00	250.00	250.00	5,925
17 Jan 12	260.00000 +8.00	275.00	252.00	275.00	3,098
16 Jan 12	252.00000 +2.00	255.00	252.00	255.00	279
13 Jan 12	250.00000 -8.00	255.00	250.00	255.00	977
12 Jan 12	258.00000 +0.00	258.00	258.00	258.00	3,315
11 Jan 12	258.00000 +31.00	258.00	258.00	258.00	241
09 Jan 12	227.00000 -15.00	227.00	227.00	227.00	256
06 Jan 12	242.00000 -4.25	242.00	242.00	242.00	500
05 Jan 12	246.25002 +16.25	246.30	226.30	237.50	2,598
04 Jan 12	230.00000 -1.00	231.00	230.00	231.00	2,258
03 Jan 12	231.00000 +6.00	242.30	231.00	237.50	2,178
29 Dec 11	225.00000 -2.00	227.00	225.00	227.00	173
28 Dec 11	227.00000 -14.30	227.00	227.00	227.00	100
23 Dec 11	241.30000 +1.80	241.30	241.30	241.30	117
22 Dec 11	239.50000 +9.50	241.30	230.00	237.50	2,319
21 Dec 11	230.00000 -13.30	230.00	230.00	230.00	979
19 Dec 11	243.30000 +18.30	243.30	243.30	243.30	40
16 Dec 11	225.00000 -25.50	250.90	225.00	250.90	1,500
14 Dec 11	250.50002 +0.50	250.50	250.50	250.50	280
13 Dec 11	250.00000 -0.50	250.00	250.00	250.00	149
09 Dec 11	250.50002 -0.40	250.50	250.50	250.50	591
08 Dec 11	250.90001 -0.10	250.90	250.90	250.90	391
07 Dec 11	251.00000 +31.00	251.00	251.00	251.00	102
06 Dec 11	220.00000 -32.50	220.00	220.00	220.00	1,747
05 Dec 11	252.50002 +42.50	252.50	250.00	252.50	2,646
02 Dec 11	209.99998 -40.00	210.00	210.00	210.00	3,471
01 Dec 11	250.00000 -9.00	250.00	250.00	250.00	619
30 Nov 11	259.00000 -16.00	270.00	250.00	270.00	2,274
29 Nov 11	275.00000 +9.40	275.00	275.00	275.00	380
28 Nov 11	265.59998 -34.40	265.60	265.60	265.60	1,456
25 Nov 11	300.00000 -1.00	301.00	300.00	301.00	628
24 Nov 11	301.00000 +7.25	301.00	293.80	293.80	2,765
23 Nov 11	293.75000 +8.75	293.80	293.75	293.75	13
22 Nov 11	285.00000 +30.00	285.00	260.00	275.00	1,262
21 Nov 11	255.00000 -45.00	255.00	255.00	255.00	500
18 Nov 11	300.00000 +0.00	300.00	300.00	300.00	1,480
17 Nov 11	300.00000 -19.74	320.00	300.00	312.50	1,511
16 Nov 11	319.74002 +9.74	319.74	300.00	312.50	1,600
15 Nov 11	310.00000 +35.00	319.70	300.00	312.50	494
14 Nov 11	275.00000 -45.00	301.30	275.00	301.30	1,258
11 Nov 11	320.00000 +18.70	320.00	300.00	312.50	630
10 Nov 11	301.29999 +0.00	301.30	301.30	301.30	20
09 Nov 11	301.29999 -1.20	301.30	301.30	301.30	500
08 Nov 11	302.50000 -27.50	320.00	300.00	320.00	2,168
07 Nov 11	330.00000 +30.00	330.00	330.00	330.00	50
04 Nov 11	300.00000 -26.00	300.00	300.00	300.00	500
03 Nov 11	326.00000 +1.00	330.00	326.00	330.00	270
01 Nov 11	325.00000 +0.00	331.00	325.00	331.00	477
28 Oct 11	325.00000 -20.00	345.00	325.00	345.00	1,290
27 Oct 11	345.00000 +25.00	345.00	330.00	330.00	314
26 Oct 11	320.00000 -35.00	350.00	300.00	350.00	2,563
25 Oct 11	355.00000 -7.00	375.00	355.00	375.00	1,751
20 Oct 11	362.00000 -2.00	362.00	362.00	362.00	15
19 Oct 11	364.00000 +14.00	364.00	364.00	364.00	150
18 Oct 11	350.00000 +0.00	350.00	325.00	350.00	1,306
17 Oct 11	350.00000 -38.75	350.00	350.00	350.00	1,030
14 Oct 11	388.75000 +2.05	390.00	375.00	390.00	670
13 Oct 11	386.70001 +6.70	422.50	386.70	422.50	7,218
12 Oct 11	380.00000 -26.25	406.00	380.00	400.00	2,119
11 Oct 11	406.25000 +3.75	410.00	362.00	387.50	391
10 Oct 11	402.50000 +42.50	406.20	353.80	375.00	3,850
07 Oct 11	360.00000 +0.00	360.00	360.00	360.00	360
06 Oct 11	360.00000 -6.68	360.00	350.00	360.00	440
05 Oct 11	366.67999 +31.68	366.70	347.50	347.50	1,455
04 Oct 11	335.00000 -15.00	335.00	335.00	335.00	474
03 Oct 11	350.00000 -40.00	350.00	350.00	350.00	553
29 Sep 11	390.00000 +40.00	390.00	390.00	390.00	138
28 Sep 11	350.00000 -40.00	389.00	329.50	389.00	5,986
27 Sep 11	390.00000 -2.50	390.00	390.00	390.00	617
26 Sep 11	392.50000 +32.50	392.50	362.50	375.00	1,408
23 Sep 11	360.00000 -26.50	408.90	360.00	375.00	10,911
22 Sep 11	386.50000 +0.00	386.50	386.50	386.50	532
21 Sep 11	386.50000 +24.00	400.00	386.50	386.50	5,660
20 Sep 11	362.50000 -7.50	427.50	362.50	387.50	17,935
19 Sep 11	370.00000 +19.00	370.00	370.00	370.00	12
16 Sep 11	351.00000 +1.00	351.00	351.00	351.00	23
15 Sep 11	350.00000 -25.00	394.00	350.00	375.00	6,424
14 Sep 11	375.00000 +37.50	457.50	375.00	375.00	18,268
13 Sep 11	337.50000 -12.50	337.50	310.00	325.00	3,110
12 Sep 11	350.00000 +36.00	350.00	344.00	344.00	920
09 Sep 11	314.00000 -30.00	344.00	300.00	325.00	775
08 Sep 11	344.00000 -1.00	344.00	300.00	325.00	778
07 Sep 11	345.00000 -5.00	345.00	312.50	325.00	291
06 Sep 11	350.00000 +12.50	364.90	312.50	337.50	1,943
05 Sep 11	337.50000 +49.50	400.00	337.50	350.00	4,704
02 Sep 11	288.00000 -12.00	325.00	288.00	288.00	721
01 Sep 11	300.00000 +12.50	300.00	300.00	300.00	189
24 Aug 11	287.50000 +0.00	287.50	287.50	287.50	133
23 Aug 11	287.50000 -22.50	300.00	250.00	300.00	2,170
22 Aug 11	310.00000 +10.00	310.00	310.00	310.00	200
19 Aug 11	300.00000 +30.00	300.00	271.10	300.00	825
18 Aug 11	270.00000 +10.00	270.00	260.00	270.00	9,400
17 Aug 11	260.00000 +0.00	260.00	260.00	260.00	2,784
16 Aug 11	260.00000 +60.00	260.00	250.00	260.00	3,864
15 Aug 11	200.00000 -25.00	265.00	200.00	265.00	6,100
12 Aug 11	225.00000 -25.00	261.00	225.00	261.00	1,655
05 Aug 11	250.00000 -125.00	331.00	250.00	331.00	2,991
03 Aug 11	375.00000 +25.00	375.00	375.00	375.00	670
21 Jul 11	350.00000 +0.00	350.00	350.00	350.00	1,350
20 Jul 11	350.00000 -26.00	375.00	350.00	375.00	2,100
19 Jul 11	376.00000 +1.00	376.00	376.00	376.00	75
18 Jul 11	375.00000 -25.00	375.00	375.00	375.00	2,500
14 Jul 11	400.00000 +22.50	400.00	377.50	387.50	9,150
13 Jul 11	377.50000 +2.50	377.50	377.50	377.50	200
12 Jul 11	375.00000 -2.50	375.00	375.00	375.00	509
08 Jul 11	377.50000 +0.00	377.50	377.50	377.50	77
07 Jul 11	377.50000 +0.00	377.50	377.50	377.50	262
06 Jul 11	377.50000 -22.50	377.50	377.50	377.50	657
05 Jul 11	400.00000 +0.00	400.00	400.00	400.00	170
04 Jul 11	400.00000 -0.10	400.10	400.00	400.10	1,050
01 Jul 11	400.10001 +0.00	400.10	400.10	400.10	230
30 Jun 11	400.10001 -0.10	400.20	375.00	400.20	468
29 Jun 11	400.19998 +0.20	400.20	375.00	400.20	2,169
28 Jun 11	400.00000 +0.00	400.00	400.00	400.00	2,198
27 Jun 11	400.00000 +22.00	400.00	400.00	400.00	500
22 Jun 11	378.00000 +3.00	378.00	378.00	378.00	1,000
20 Jun 11	375.00000 -1.50	376.00	350.00	376.00	1,604
16 Jun 11	376.50000 -3.50	376.50	376.50	376.50	22
14 Jun 11	380.00000 +30.00	380.00	380.00	380.00	261
13 Jun 11	350.00000 -26.00	381.50	350.00	375.00	1,175
10 Jun 11	376.00000 +6.00	376.00	369.00	375.00	1,150
07 Jun 11	370.00000 -7.00	376.00	370.00	375.00	175
06 Jun 11	377.00000 +4.50	377.00	377.00	377.00	13
01 Jun 11	372.50000 +27.50	372.50	350.00	372.50	1,056
31 May 11	345.00000 -50.00	350.00	345.00	350.00	1,500
27 May 11	395.00000 +45.00	395.00	395.00	395.00	1
26 May 11	350.00000 -50.00	350.00	350.00	350.00	4,000
25 May 11	400.00000 -25.00	400.00	400.00	400.00	1,250
24 May 11	425.00000 +0.00	425.00	425.00	425.00	53
23 May 11	425.00000 -25.00	425.00	425.00	425.00	520
18 May 11	450.00000 -10.00	450.00	450.00	450.00	662
17 May 11	460.00000 +5.00	475.00	450.00	475.00	703
16 May 11	455.00003 +5.00	500.00	405.00	487.50	2,092
13 May 11	450.00000 +0.00	450.00	450.00	450.00	385
12 May 11	450.00000 +0.00	475.00	450.00	475.00	507
11 May 11	450.00000 -25.00	475.00	450.00	475.00	1,008
09 May 11	475.00000 -12.50	475.00	475.00	475.00	50
06 May 11	487.50000 -7.50	490.00	487.50	490.00	233
05 May 11	494.99997 +15.00	495.00	478.80	495.00	483
04 May 11	480.00003 -20.00	480.00	480.00	480.00	22
03 May 11	500.00000 +20.00	500.00	462.50	487.50	2,559
28 Apr 11	480.00003 +5.00	495.00	480.00	487.50	6,975
27 Apr 11	475.00000 -10.00	475.00	475.00	475.00	1,500
26 Apr 11	485.00000 -15.00	500.00	485.00	487.50	88
21 Apr 11	500.00000 +0.00	500.00	500.00	500.00	209
20 Apr 11	500.00000 +0.00	500.00	500.00	500.00	39
19 Apr 11	500.00000 +4.30	500.00	500.00	500.00	1,309
18 Apr 11	495.69998 -0.05	495.70	495.70	495.70	71
15 Apr 11	495.75000 -24.25	495.75	495.70	495.70	104
13 Apr 11	520.00000 +22.50	520.00	480.00	500.00	1,749
12 Apr 11	497.50000 -10.50	500.00	491.50	500.00	11,627
11 Apr 11	508.00000 -19.50	508.00	475.00	508.00	922
08 Apr 11	527.50000 +27.50	527.50	527.50	527.50	36
07 Apr 11	500.00000 -50.00	500.00	500.00	500.00	200
06 Apr 11	550.00000 +55.00	550.00	533.00	533.00	1,009
04 Apr 11	494.99997 -20.00	514.00	495.00	512.50	1,150
01 Apr 11	515.00000 +15.00	516.50	499.00	512.50	951
31 Mar 11	500.00000 -25.00	550.00	500.00	550.00	255
30 Mar 11	525.00000 +0.00	525.00	525.00	525.00	42
29 Mar 11	525.00000 -35.00	525.00	525.00	525.00	2,000
28 Mar 11	560.00000 +10.00	560.00	560.00	560.00	240
25 Mar 11	550.00000 +25.00	562.50	525.00	562.50	702
23 Mar 11	525.00000 -54.25	569.50	525.00	569.50	974
22 Mar 11	579.25000 +28.25	598.00	530.00	575.00	4,328
21 Mar 11	551.00000 +40.00	592.50	533.30	550.00	7,463
18 Mar 11	511.00000 -39.00	511.00	511.00	511.00	250
17 Mar 11	550.00000 -25.00	580.00	550.00	550.00	1,456
14 Mar 11	575.00000 -5.00	575.00	550.00	575.00	931
11 Mar 11	580.00000 -12.50	580.00	575.00	575.00	58
10 Mar 11	592.50000 -7.50	592.50	567.50	575.00	1,049
09 Mar 11	600.00000 +50.00	600.00	570.00	575.00	4,264
08 Mar 11	550.00000 -20.00	580.00	550.00	575.00	3,020
07 Mar 11	570.00000 +5.00	570.00	530.00	550.00	6,077
04 Mar 11	565.00000 -7.20	565.00	500.00	550.00	3,094
03 Mar 11	572.20001 -2.80	572.20	572.20	572.20	60
02 Mar 11	575.00000 +29.00	575.00	570.00	570.00	1,000
28 Feb 11	546.00000 +34.75	546.00	525.00	546.00	1,140
25 Feb 11	511.25003 -43.75	565.00	511.25	550.00	500
24 Feb 11	555.00000 -12.50	555.00	555.00	555.00	500
23 Feb 11	567.50000 +2.50	567.50	567.50	567.50	85
22 Feb 11	565.00000 -10.00	565.00	565.00	565.00	200
21 Feb 11	575.00000 +5.00	575.00	530.00	537.50	9,023
18 Feb 11	570.00000 +1.00	570.00	450.00	550.00	21,476
17 Feb 11	569.00000 +29.00	569.00	500.00	537.50	2,024
16 Feb 11	540.00000 +40.00	540.00	450.00	537.50	5,444
15 Feb 11	500.00000 +0.00	549.00	500.00	512.50	2,698
14 Feb 11	500.00000 -40.00	545.00	450.00	537.50	18,938
11 Feb 11	540.00000 +90.00	540.00	450.00	538.00	1,247
10 Feb 11	450.00000 -75.00	547.50	450.00	538.00	17,383
09 Feb 11	525.00000 +0.00	525.00	525.00	525.00	250
04 Feb 11	525.00000 -41.25	563.00	525.00	563.00	500
03 Feb 11	566.25000 +66.25	566.25	525.00	566.25	2,660
01 Feb 11	500.00000 -90.00	580.00	500.00	575.00	87
27 Jan 11	590.00000 +40.00	590.00	590.00	590.00	82
25 Jan 11	550.00000 -28.75	600.00	550.00	600.00	500
21 Jan 11	578.75000 -76.25	652.50	578.75	650.00	1,509
20 Jan 11	655.00000 -39.00	655.00	655.00	655.00	785
19 Jan 11	694.00000 -2.50	694.00	694.00	694.00	572
18 Jan 11	696.50000 +34.00	696.50	696.50	696.50	18
17 Jan 11	662.50000 +81.25	662.50	603.00	603.00	7,150
14 Jan 11	581.25000 +56.25	581.25	581.25	581.25	169
13 Jan 11	525.00000 +25.00	581.25	525.00	525.00	1,995
12 Jan 11	500.00000 +0.00	530.00	500.00	530.00	833
11 Jan 11	500.00000 -40.00	500.00	500.00	500.00	750
10 Jan 11	540.00000 -39.50	550.00	500.00	550.00	2,186
07 Jan 11	579.50000 +4.50	579.50	575.00	579.50	42
06 Jan 11	575.00000 +75.00	582.50	575.00	582.50	519
05 Jan 11	500.00000 -100.00	607.50	500.00	607.50	2,265
04 Jan 11	600.00000 +0.00	630.00	600.00	630.00	3,295
31 Dec 10	600.00000 +0.00	633.50	600.00	633.50	675
30 Dec 10	600.00000 -73.00	667.50	600.00	650.00	811
29 Dec 10	673.00000 +15.50	673.00	673.00	673.00	36
24 Dec 10	657.50000 -34.50	682.50	657.50	682.50	2,054
23 Dec 10	692.00000 -8.00	705.00	682.50	700.00	843
22 Dec 10	700.00000 -98.00	800.00	700.00	775.00	5,107
21 Dec 10	798.00000 -39.00	850.00	725.00	825.00	9,254
20 Dec 10	837.00000 +237.00	869.10	638.00	638.00	13,612
17 Dec 10	600.00000 +0.00	650.00	537.00	537.00	3,198