FUNDMANAGER.co.uk

Tern PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	1.00000 +0.01	1.10	0.95	1.05	2,506,081
19 Oct 26	0.99000 -0.01	1.10	0.99	1.00	3,159,484
16 Oct 26	1.00000 +0.00	1.07	0.97	1.00	3,241,275
15 Oct 26	1.00000 +0.00	1.04	0.96	1.00	1,384,203
14 Oct 26	1.00000 -0.05	1.08	0.90	1.05	1,948,917
13 Oct 26	1.05000 +0.00	1.08	1.00	1.05	6,213,280
12 Oct 26	1.05000 +0.12	1.10	0.90	0.93	16,336,592
09 Oct 26	0.92500 +0.07	0.95	0.79	0.85	11,791,980
08 Oct 26	0.85000 +0.00	0.90	0.80	0.85	1,356,405
07 Oct 26	0.85000 +0.00	0.90	0.83	0.85	3,472,144
06 Oct 26	0.85000 -0.05	0.95	0.80	0.90	5,267,231
05 Oct 26	0.90000 +0.16	0.95	0.80	0.85	3,127,452
02 Oct 26	0.74000 -0.03	0.89	0.74	0.77	3,334,773
01 Oct 26	0.77500 +0.00	0.80	0.77	0.77	410,125
30 Sep 26	0.77500 +0.00	0.80	0.75	0.77	4,106,410
29 Sep 26	0.77500 -0.08	0.90	0.75	0.85	5,269,786
28 Sep 26	0.85000 -0.07	0.95	0.80	0.93	4,667,636
25 Sep 26	0.92500 +0.00	0.95	0.90	0.93	4,126,824
24 Sep 26	0.92500 +0.00	0.95	0.90	0.93	1,763,906
23 Sep 26	0.92500 +0.00	0.94	0.92	0.93	4,261,327
22 Sep 26	0.92500 +0.00	0.95	0.90	0.93	3,160,010
21 Sep 26	0.92500 +0.00	0.95	0.92	0.93	1,240,306
18 Sep 26	0.92500 +0.00	0.94	0.93	0.93	3,532,278
17 Sep 26	0.92500 +0.00	0.95	0.92	0.93	926,551
16 Sep 26	0.92500 +0.00	0.94	0.90	0.93	255,406
15 Sep 26	0.92500 +0.00	0.95	0.91	0.93	2,685,950
14 Sep 26	0.92500 +0.00	0.95	0.90	0.93	716,203
11 Sep 26	0.92500 +0.00	0.95	0.91	0.93	591,016
10 Sep 26	0.92500 +0.00	0.95	0.91	0.93	215,695
09 Sep 26	0.92500 -0.07	1.10	0.90	1.00	5,390,916
08 Sep 26	0.99400 -0.01	1.04	0.90	1.00	2,472,074
07 Sep 26	1.00000 -0.20	1.20	0.90	1.08	10,177,945
04 Sep 26	1.20000 +0.00	1.30	1.10	1.20	335,984
03 Sep 26	1.20000 +0.00	1.20	1.17	1.20	830
02 Sep 26	1.20000 +0.00	1.24	1.16	1.20	123,301
01 Sep 26	1.20000 +0.11	1.30	1.10	1.20	2,705,056
28 Aug 26	1.09500 -0.11	1.30	1.10	1.20	3,731,281
27 Aug 26	1.20000 -0.05	1.30	1.10	1.25	3,314,116
26 Aug 26	1.25000 +0.00	1.27	1.20	1.25	84,595
25 Aug 26	1.25000 +0.00	1.27	1.20	1.25	766,995
24 Aug 26	1.25000 +0.00	1.27	1.23	1.25	787,409
21 Aug 26	1.25000 +0.08	1.30	1.21	1.21	2,801,186
20 Aug 26	1.17500 -0.08	1.30	1.10	1.25	2,807,238
19 Aug 26	1.25000 +0.00	1.30	1.20	1.25	1,553,863
18 Aug 26	1.25000 -0.02	1.34	1.23	1.27	2,141,193
17 Aug 26	1.27500 -0.08	1.40	1.20	1.35	1,783,929
14 Aug 26	1.35000 +0.00	1.40	1.35	1.35	1,561,045
13 Aug 26	1.35000 +0.07	1.40	1.35	1.35	891,539
12 Aug 26	1.28000 -0.07	1.40	1.28	1.35	2,057,616
11 Aug 26	1.35000 -0.05	1.40	1.30	1.35	1,993,209
10 Aug 26	1.40000 +0.02	1.45	1.34	1.38	1,008,405
07 Aug 26	1.37500 +0.02	1.44	1.35	1.35	3,182,302
06 Aug 26	1.35000 +0.05	1.45	1.20	1.38	12,565,665
05 Aug 26	1.30000 -0.10	1.50	1.30	1.40	2,898,498
04 Aug 26	1.40000 +0.00	1.50	1.28	1.40	3,011,486
03 Aug 26	1.40000 +0.00	1.50	1.28	1.40	1,841,202
31 Jul 26	1.40000 -0.10	1.50	1.30	1.40	661,071
30 Jul 26	1.50000 +0.00	1.60	1.35	1.50	3,490,728
29 Jul 26	1.50000 -0.02	1.62	1.40	1.55	3,408,292
28 Jul 26	1.52500 +0.05	1.64	1.38	1.55	6,096,039
27 Jul 26	1.47500 +0.18	1.60	1.24	1.30	15,311,229
24 Jul 26	1.30000 +0.00	1.34	1.21	1.30	2,441,636
23 Jul 26	1.30000 +0.00	1.40	1.20	1.30	5,058,541
22 Jul 26	1.30000 +0.00	1.40	1.20	1.30	1,917,269
21 Jul 26	1.30000 +0.13	1.40	1.20	1.20	3,492,441
20 Jul 26	1.17500 +0.01	1.25	1.17	1.17	3,767,812
17 Jul 26	1.16500 -0.01	1.25	1.10	1.17	1,948,818
16 Jul 26	1.17500 +0.00	1.25	1.16	1.17	2,803,250
15 Jul 26	1.17500 -0.13	1.24	1.00	1.10	3,192,701
14 Jul 26	1.30000 +0.05	1.38	1.20	1.25	3,346,469
13 Jul 26	1.25000 +0.10	1.30	1.10	1.15	5,125,241
10 Jul 26	1.15000 +0.00	1.20	1.10	1.15	905,043
09 Jul 26	1.15000 +0.00	1.20	1.10	1.15	2,512,828
08 Jul 26	1.15000 +0.00	1.20	1.13	1.15	526,900
07 Jul 26	1.15000 +0.00	1.20	1.10	1.15	1,027,758
06 Jul 26	1.15000 +0.00	1.20	1.10	1.15	2,017,554
03 Jul 26	1.15000 +0.00	1.18	1.10	1.15	1,213,412
02 Jul 26	1.15000 +0.00	1.19	1.13	1.15	3,016,556
01 Jul 26	1.15000 -0.02	1.24	1.12	1.17	2,315,934
30 Jun 26	1.17500 +0.07	1.25	1.08	1.10	5,410,712
29 Jun 26	1.10000 +0.00	1.16	1.03	1.10	3,920,540
26 Jun 26	1.10000 +0.10	1.16	1.03	1.03	4,405,588
25 Jun 26	1.00000 +0.00	1.03	0.92	1.00	3,051,100
24 Jun 26	1.00000 +0.00	1.03	0.94	1.00	5,539,864
23 Jun 26	1.00000 -0.10	1.08	0.90	1.08	5,490,254
22 Jun 26	1.10000 +0.07	1.18	1.03	1.13	2,496,101
19 Jun 26	1.03000 -0.10	1.20	1.03	1.13	1,548,746
18 Jun 26	1.12500 +0.00	1.20	1.10	1.13	1,867,399
17 Jun 26	1.12500 -0.02	1.15	1.10	1.13	1,099,260
16 Jun 26	1.15000 -0.15	1.30	1.10	1.20	2,533,853
15 Jun 26	1.30000 +0.10	1.30	1.10	1.20	694,324
12 Jun 26	1.20000 +0.00	1.23	1.10	1.20	2,030,608
11 Jun 26	1.20000 -0.11	1.23	1.13	1.20	514,498
10 Jun 26	1.31000 +0.11	1.31	1.13	1.20	1,564,604
09 Jun 26	1.20000 +0.00	1.28	1.05	1.20	7,182,516
08 Jun 26	1.20000 -0.15	1.40	1.10	1.35	9,045,054
05 Jun 26	1.35000 -0.07	1.50	1.30	1.42	4,411,268
04 Jun 26	1.42500 -0.08	1.59	1.35	1.50	4,434,721
03 Jun 26	1.50000 +0.13	1.68	1.40	1.40	18,033,042
02 Jun 26	1.37500 +0.13	1.45	1.20	1.30	5,495,928
01 Jun 26	1.25000 -0.05	1.40	1.21	1.30	4,925,901
29 May 26	1.30000 -0.03	1.38	1.24	1.33	5,062,462
28 May 26	1.32500 -0.02	1.40	1.20	1.35	6,826,776
27 May 26	1.35000 +0.35	1.40	0.97	1.00	19,957,900
26 May 26	1.00000 +0.10	1.23	0.90	0.95	25,258,044
22 May 26	0.90000 +0.22	0.97	0.60	0.68	8,912,276
21 May 26	0.67500 +0.00	0.68	0.67	0.68	665,775
20 May 26	0.67500 +0.00	0.74	0.66	0.68	449,071
19 May 26	0.67500 -0.13	0.75	0.65	0.75	3,814,661
18 May 26	0.80000 +0.00	0.90	0.70	0.80	575,773
15 May 26	0.80000 +0.00	0.83	0.70	0.80	205,741
14 May 26	0.80000 +0.00	0.84	0.70	0.80	1,844,578
13 May 26	0.80000 +0.18	0.88	0.60	0.70	6,075,177
12 May 26	0.62000 +0.02	0.80	0.54	0.60	1,015,066
11 May 26	0.60000 +0.00	0.70	0.50	0.60	988,188
08 May 26	0.60000 +0.11	0.70	0.50	0.60	3,108,025
07 May 26	0.49000 -0.11	0.69	0.49	0.60	781,681
06 May 26	0.60000 +0.00	0.69	0.60	0.60	615,321
05 May 26	0.60000 +0.00	0.70	0.60	0.60	723,201
01 May 26	0.60000 +0.00	0.70	0.50	0.60	486,560
30 Apr 26	0.60000 +0.00	0.70	0.58	0.60	1,011,621
29 Apr 26	0.60000 +0.00	0.60	0.57	0.60	22,575
28 Apr 26	0.60000 +0.00	0.65	0.60	0.60	176,309
27 Apr 26	0.60000 +0.00	0.65	0.55	0.60	3,250,479
24 Apr 26	0.60000 +0.00	0.67	0.50	0.60	1,553,154
23 Apr 26	0.60000 +0.00	0.67	0.58	0.60	109,037
22 Apr 26	0.60000 +0.00	0.60	0.50	0.60	7,240,315
21 Apr 26	0.60000 -0.15	0.80	0.59	0.70	3,819,633
20 Apr 26	0.75000 -0.05	0.90	0.70	0.80	2,447,392
17 Apr 26	0.80000 +0.00	0.80	0.70	0.80	1,699,345
16 Apr 26	0.80000 +0.00	0.80	0.72	0.80	1,245,870
15 Apr 26	0.80000 +0.00	0.81	0.70	0.80	343,227
14 Apr 26	0.80000 +0.00	0.82	0.70	0.80	1,846,347
13 Apr 26	0.80000 +0.05	0.84	0.74	0.75	2,329,014
10 Apr 26	0.75000 +0.07	0.80	0.60	0.68	1,802,760
09 Apr 26	0.67500 +0.00	0.75	0.60	0.68	733,497
08 Apr 26	0.67500 +0.00	0.75	0.65	0.68	487,333
07 Apr 26	0.67500 -0.22	0.84	0.65	0.82	13,036,473
02 Apr 26	0.90000 +0.07	0.90	0.76	0.82	738,881
01 Apr 26	0.82500 -0.03	0.87	0.75	0.85	2,460,793
31 Mar 26	0.85000 +0.10	0.90	0.70	0.80	3,916,223
30 Mar 26	0.75000 +0.00	0.80	0.74	0.75	520,665
27 Mar 26	0.75000 +0.00	0.80	0.70	0.75	5,384,320
26 Mar 26	0.75000 +0.00	0.80	0.70	0.75	1,146,572
25 Mar 26	0.75000 +0.07	0.90	0.70	0.70	6,214,706
24 Mar 26	0.67500 +0.07	0.70	0.57	0.60	3,864,894
23 Mar 26	0.60000 +0.00	0.64	0.54	0.60	1,080,583
20 Mar 26	0.60000 +0.00	0.62	0.55	0.60	1,241,802
19 Mar 26	0.60000 +0.00	0.60	0.56	0.60	502,020
18 Mar 26	0.60000 -0.07	0.70	0.55	0.68	5,067,413
17 Mar 26	0.67500 +0.18	0.70	0.47	0.50	11,592,474
16 Mar 26	0.50000 -0.05	0.60	0.45	0.55	2,940,617
13 Mar 26	0.55000 +0.00	0.60	0.50	0.55	1,855,157
12 Mar 26	0.55000 +0.00	0.65	0.50	0.60	4,583,213
11 Mar 26	0.55000 +0.10	0.60	0.44	0.45	6,515,145
10 Mar 26	0.45000 +0.00	0.47	0.40	0.45	1,104,323
09 Mar 26	0.45000 +0.00	0.47	0.40	0.45	395,131
06 Mar 26	0.45000 +0.00	0.47	0.45	0.45	40,765
05 Mar 26	0.45000 +0.00	0.47	0.41	0.45	194,329
04 Mar 26	0.45000 +0.00	0.50	0.40	0.45	1,752,887
03 Mar 26	0.45000 +0.00	0.50	0.40	0.45	2,721,718
02 Mar 26	0.45000 +0.00	0.50	0.44	0.45	1,339,748
27 Feb 26	0.45000 +0.00	0.50	0.43	0.45	1,287,477
26 Feb 26	0.45000 +0.00	0.50	0.42	0.45	130,407
25 Feb 26	0.45000 +0.00	0.50	0.40	0.45	1,153,858
24 Feb 26	0.45000 +0.00	0.47	0.41	0.45	2,261,632
23 Feb 26	0.45000 +0.02	0.50	0.40	0.43	4,706,575
20 Feb 26	0.42500 +0.03	0.45	0.38	0.40	1,398,591
19 Feb 26	0.40000 +0.00	0.45	0.35	0.40	572,761
18 Feb 26	0.40000 +0.00	0.45	0.35	0.40	1,474,495
17 Feb 26	0.40000 +0.00	0.43	0.38	0.40	1,053,816
16 Feb 26	0.40000 +0.00	0.45	0.35	0.40	3,704,910
13 Feb 26	0.40000 -0.10	0.45	0.40	0.43	3,678,160
12 Feb 26	0.50000 +0.00	0.60	0.50	0.50	260,464
11 Feb 26	0.50000 +0.00	0.56	0.46	0.50	168,065
10 Feb 26	0.50000 +0.00	0.60	0.40	0.50	2,240,213
09 Feb 26	0.50000 +0.00	0.57	0.40	0.50	182,296
06 Feb 26	0.50000 +0.00	0.57	0.46	0.50	1,038,283
05 Feb 26	0.50000 +0.03	0.60	0.40	0.47	1,858,226
04 Feb 26	0.47500 +0.00	0.54	0.44	0.47	1,046,500
03 Feb 26	0.47500 +0.00	0.55	0.43	0.47	1,321,369
02 Feb 26	0.47500 +0.00	0.47	0.40	0.47	448,650
30 Jan 26	0.47500 +0.00	0.55	0.41	0.47	57,272
29 Jan 26	0.47500 +0.03	0.59	0.44	0.45	3,322,169
28 Jan 26	0.45000 +0.00	0.50	0.45	0.45	856,880
27 Jan 26	0.45000 +0.00	0.50	0.44	0.45	591,529
26 Jan 26	0.45000 +0.00	0.50	0.40	0.45	1,429,741
23 Jan 26	0.45000 +0.00	0.50	0.40	0.45	767,658
22 Jan 26	0.45000 +0.00	0.45	0.40	0.45	168,078
21 Jan 26	0.45000 +0.00	0.50	0.43	0.45	436,108
20 Jan 26	0.45000 +0.00	0.45	0.43	0.45	101,485
19 Jan 26	0.45000 +0.00	0.50	0.40	0.45	1,353,520
16 Jan 26	0.45000 +0.00	0.50	0.40	0.45	2,558,618
15 Jan 26	0.45000 -0.15	0.50	0.35	0.50	9,091,268
14 Jan 26	0.60000 +0.00	0.70	0.50	0.60	260,760
13 Jan 26	0.60000 +0.00	0.67	0.55	0.60	1,610,240
12 Jan 26	0.60000 +0.00	0.69	0.51	0.60	1,205,182
09 Jan 26	0.60000 +0.05	0.64	0.50	0.55	2,443,547
08 Jan 26	0.55000 -0.15	0.66	0.50	0.66	4,559,469
07 Jan 26	0.70000 +0.00	0.77	0.65	0.70	1,378,943
06 Jan 26	0.70000 +0.00	0.77	0.64	0.70	1,928,536
05 Jan 26	0.70000 +0.00	0.77	0.68	0.70	730,844
02 Jan 26	0.70000 +0.00	0.77	0.63	0.70	1,595,031
31 Dec 25	0.70000 +0.00	0.74	0.61	0.70	1,777,862
30 Dec 25	0.70000 +0.00	0.74	0.61	0.70	18,895
29 Dec 25	0.70000 +0.00	0.77	0.67	0.70	2,035,924
24 Dec 25	0.70000 +0.05	0.77	0.60	0.65	2,914,029
23 Dec 25	0.65000 +0.00	0.70	0.61	0.65	3,986,977
22 Dec 25	0.65000 +0.15	0.70	0.50	0.50	4,353,745
19 Dec 25	0.50000 +0.00	0.60	0.47	0.50	233,994
18 Dec 25	0.50000 +0.00	0.58	0.46	0.50	1,016,205
17 Dec 25	0.50000 +0.00	0.60	0.50	0.50	215,919
16 Dec 25	0.50000 +0.00	0.60	0.40	0.50	360,903
15 Dec 25	0.50000 +0.00	0.60	0.47	0.50	726,559
12 Dec 25	0.50000 +0.00	0.60	0.46	0.50	1,400,780
11 Dec 25	0.50000 +0.00	0.59	0.41	0.50	189,884
10 Dec 25	0.50000 +0.00	0.60	0.40	0.50	2,589,707
09 Dec 25	0.50000 -0.15	0.70	0.44	0.65	6,105,097
08 Dec 25	0.65000 +0.20	0.70	0.48	0.48	19,252,866
05 Dec 25	0.45000 +0.00	0.49	0.43	0.45	2,802,548
04 Dec 25	0.45000 +0.00	0.50	0.40	0.45	8,783,803
03 Dec 25	0.45000 +0.02	0.50	0.40	0.43	3,498,760
02 Dec 25	0.42500 +0.03	0.45	0.38	0.40	5,880,227
01 Dec 25	0.40000 +0.05	0.45	0.38	0.38	7,869,125
28 Nov 25	0.35000 -0.10	0.40	0.30	0.40	9,795,776
27 Nov 25	0.45000 +0.00	0.45	0.43	0.45	246,653
26 Nov 25	0.45000 +0.00	0.46	0.43	0.45	769,137
25 Nov 25	0.45000 +0.00	0.50	0.40	0.45	800,143
24 Nov 25	0.45000 +0.00	0.45	0.40	0.45	250,759
21 Nov 25	0.45000 +0.00	0.46	0.42	0.45	714,774
20 Nov 25	0.45000 +0.00	0.50	0.40	0.45	419,313
19 Nov 25	0.45000 -0.02	0.50	0.40	0.45	755,312
18 Nov 25	0.47000 +0.02	0.50	0.47	0.47	220,420
17 Nov 25	0.45000 -0.03	0.50	0.43	0.47	571,052
14 Nov 25	0.47500 +0.00	0.50	0.40	0.47	299,972
13 Nov 25	0.47500 +0.00	0.47	0.44	0.47	258,027
12 Nov 25	0.47500 +0.03	0.51	0.47	0.47	409,090
11 Nov 25	0.44000 -0.03	0.51	0.44	0.47	1,345,905
10 Nov 25	0.47500 +0.00	0.52	0.43	0.47	215,477
07 Nov 25	0.47500 +0.00	0.55	0.43	0.47	1,017,643
06 Nov 25	0.47500 +0.00	0.50	0.43	0.47	606,652
05 Nov 25	0.47500 -0.03	0.52	0.45	0.50	2,760,423
04 Nov 25	0.50000 +0.05	0.50	0.46	0.46	4,733,982
03 Nov 25	0.45000 +0.00	0.48	0.44	0.45	2,862,682
31 Oct 25	0.45000 +0.00	0.48	0.43	0.45	968,037
30 Oct 25	0.45000 +0.00	0.50	0.44	0.45	1,850,486
29 Oct 25	0.45000 +0.00	0.50	0.40	0.45	108,187
28 Oct 25	0.45000 +0.00	0.45	0.45	0.45	363,715
27 Oct 25	0.45000 +0.02	0.50	0.40	0.43	2,456,203
24 Oct 25	0.42500 -0.02	0.44	0.40	0.44	7,088,945
23 Oct 25	0.45000 +0.00	0.47	0.42	0.45	537,112
22 Oct 25	0.45000 +0.00	0.47	0.40	0.45	915,101
21 Oct 25	0.45000 +0.02	0.49	0.41	0.43	2,405,207
20 Oct 25	0.42500 +0.00	0.44	0.43	0.43	904,915
17 Oct 25	0.42500 -0.01	0.44	0.41	0.43	1,228,214
16 Oct 25	0.44000 -0.03	0.50	0.40	0.47	8,942,663
15 Oct 25	0.47500 +0.00	0.54	0.46	0.47	7,919,086
14 Oct 25	0.47500 +0.00	0.50	0.46	0.47	809,970
13 Oct 25	0.47500 -0.05	0.55	0.43	0.52	4,863,894
10 Oct 25	0.52500 +0.00	0.52	0.45	0.52	3,536,618
09 Oct 25	0.52500 +0.01	0.60	0.46	0.55	9,321,370
08 Oct 25	0.51000 +0.06	0.57	0.43	0.45	14,014,459
07 Oct 25	0.45000 +0.00	0.48	0.43	0.45	834,232
06 Oct 25	0.45000 +0.00	0.50	0.43	0.45	871,165
03 Oct 25	0.45000 -0.06	0.51	0.43	0.45	2,881,792
02 Oct 25	0.51000 +0.03	0.51	0.42	0.47	3,374,376
01 Oct 25	0.47500 -0.07	0.50	0.45	0.50	6,103,439
30 Sep 25	0.54400 +0.04	0.55	0.48	0.50	3,207,699
29 Sep 25	0.50000 -0.13	0.61	0.45	0.55	9,132,283
26 Sep 25	0.62500 -0.05	0.69	0.57	0.68	8,362,513
25 Sep 25	0.67500 +0.00	0.70	0.66	0.68	1,752,534
24 Sep 25	0.67500 -0.07	0.75	0.68	0.75	1,291,187
23 Sep 25	0.75000 +0.00	0.77	0.71	0.75	191,531
22 Sep 25	0.75000 +0.00	0.78	0.71	0.75	501,831
19 Sep 25	0.75000 +0.00	0.79	0.72	0.75	578,053
18 Sep 25	0.75000 +0.00	0.80	0.71	0.75	369,989
17 Sep 25	0.75000 +0.05	0.80	0.73	0.73	2,000,344
16 Sep 25	0.70000 +0.02	0.75	0.68	0.68	784,191
15 Sep 25	0.67500 -0.05	0.70	0.65	0.70	2,030,813
12 Sep 25	0.72500 -0.02	0.79	0.66	0.75	1,807,194
11 Sep 25	0.75000 +0.02	0.79	0.71	0.73	1,910,462
10 Sep 25	0.72500 +0.00	0.75	0.70	0.73	725,173
09 Sep 25	0.72500 -0.02	0.77	0.72	0.75	1,333,682
08 Sep 25	0.75000 +0.00	0.79	0.72	0.75	1,074,438
05 Sep 25	0.75000 +0.00	0.77	0.72	0.75	146,634
04 Sep 25	0.75000 -0.05	0.80	0.70	0.80	3,481,501
03 Sep 25	0.80000 -0.02	0.86	0.71	0.82	797,783
02 Sep 25	0.82500 +0.00	0.82	0.75	0.82	53,308
01 Sep 25	0.82500 +0.00	0.88	0.76	0.82	425,487
29 Aug 25	0.82500 -0.03	0.88	0.80	0.85	991,569
28 Aug 25	0.85000 +0.10	0.90	0.75	0.75	2,396,486
27 Aug 25	0.75000 +0.00	0.80	0.73	0.75	3,947,135
26 Aug 25	0.75000 +0.00	0.80	0.74	0.75	898,627
22 Aug 25	0.75000 -0.05	0.85	0.71	0.80	5,069,881
21 Aug 25	0.80000 +0.13	0.85	0.69	0.69	14,344,390
20 Aug 25	0.67500 -0.15	0.84	0.68	0.82	9,016,166
19 Aug 25	0.82500 -0.07	0.90	0.80	0.90	6,574,521
18 Aug 25	0.90000 +0.02	0.92	0.90	0.90	500,000
15 Aug 25	0.87500 +0.00	0.91	0.82	0.88	5,270,026
14 Aug 25	0.87500 +0.00	0.89	0.85	0.88	1,007,295
13 Aug 25	0.87500 -0.05	0.90	0.86	0.90	2,329,215
12 Aug 25	0.92500 +0.00	0.95	0.86	0.93	1,751,331
11 Aug 25	0.92500 +0.00	0.95	0.90	0.93	633,688
08 Aug 25	0.92500 +0.00	0.94	0.90	0.93	941,257
07 Aug 25	0.92500 -0.02	0.95	0.93	0.95	199,761
06 Aug 25	0.95000 +0.00	0.99	0.93	0.95	277,578
05 Aug 25	0.95000 +0.00	1.00	0.93	0.95	255,322
04 Aug 25	0.95000 +0.02	1.00	0.93	0.95	39,671
01 Aug 25	0.92500 +0.00	0.95	0.92	0.93	384,842
31 Jul 25	0.92500 -0.05	1.01	0.92	0.98	3,295,911
30 Jul 25	0.97500 +0.00	1.01	0.96	0.98	377,729
29 Jul 25	0.97500 +0.03	1.02	0.92	0.98	1,722,545
28 Jul 25	0.95000 -0.03	1.04	0.91	0.98	2,305,621
25 Jul 25	0.97500 +0.00	1.03	0.96	0.98	292,491
24 Jul 25	0.97500 +0.00	1.03	0.95	0.98	2,417,498
23 Jul 25	0.97500 +0.00	1.07	0.97	0.98	1,143,187
22 Jul 25	0.97500 +0.00	1.05	0.90	0.98	733,841
21 Jul 25	0.97500 -0.02	1.02	0.93	1.00	2,768,825
18 Jul 25	1.00000 -0.05	1.04	0.93	1.04	2,358,095
17 Jul 25	1.05000 +0.00	1.10	1.00	1.05	244,687
16 Jul 25	1.05000 +0.00	1.05	1.00	1.05	116,958
15 Jul 25	1.05000 +0.00	1.10	1.00	1.05	1,055,620
14 Jul 25	1.05000 -0.06	1.20	0.96	1.15	6,396,511
11 Jul 25	1.10500 -0.10	1.22	1.11	1.20	636,854
10 Jul 25	1.20000 -0.05	1.25	1.12	1.25	1,680,770
09 Jul 25	1.25000 -0.02	1.30	1.20	1.27	980,711
08 Jul 25	1.27500 +0.10	1.27	1.20	1.27	134,920
07 Jul 25	1.17500 -0.10	1.31	1.17	1.27	226,555
04 Jul 25	1.27500 +0.00	1.32	1.25	1.27	386,331
03 Jul 25	1.27500 +0.00	1.32	1.20	1.27	183,503
02 Jul 25	1.27500 +0.00	1.35	1.24	1.27	1,317,918
01 Jul 25	1.27500 +0.06	1.32	1.20	1.27	595,524
30 Jun 25	1.21500 -0.13	1.39	1.22	1.35	1,816,062
27 Jun 25	1.35000 -0.02	1.40	1.27	1.38	604,940
26 Jun 25	1.37500 +0.00	1.40	1.34	1.38	200,000
25 Jun 25	1.37500 -0.02	1.45	1.33	1.40	2,357,196
24 Jun 25	1.40000 +0.05	1.40	1.32	1.35	824,984
23 Jun 25	1.35000 +0.00	1.35	1.33	1.35	1,626,947
20 Jun 25	1.35000 -0.07	1.47	1.32	1.42	1,454,219
19 Jun 25	1.42500 +0.00	1.47	1.42	1.42	137,448
18 Jun 25	1.42500 +0.02	1.48	1.30	1.40	2,541,479
17 Jun 25	1.40000 -0.05	1.50	1.37	1.45	545,730
16 Jun 25	1.45000 +0.00	1.48	1.38	1.45	1,677,819
13 Jun 25	1.45000 -0.05	1.59	1.41	1.50	2,564,404
12 Jun 25	1.50000 +0.00	1.54	1.47	1.50	932,381
11 Jun 25	1.50000 -0.15	1.77	1.50	1.65	7,876,077
10 Jun 25	1.65000 +0.15	1.70	1.52	1.52	2,401,206
09 Jun 25	1.50000 -0.08	1.59	1.41	1.58	2,134,441
06 Jun 25	1.57500 -0.22	1.71	1.51	1.70	7,433,643
05 Jun 25	1.80000 -0.18	1.87	1.52	1.85	12,393,771
04 Jun 25	1.97500 +0.00	2.05	1.94	1.98	2,476,495
03 Jun 25	1.97500 -0.12	2.20	1.95	2.10	2,472,279
02 Jun 25	2.10000 +0.05	2.18	1.87	2.05	7,272,327
30 May 25	2.05000 +0.10	2.14	2.00	2.00	8,486,930
29 May 25	1.95000 +0.10	2.10	1.84	1.85	11,641,314
28 May 25	1.85000 +0.10	1.92	1.73	1.75	8,330,166
27 May 25	1.75000 +0.15	1.77	1.65	1.65	5,948,756
23 May 25	1.60000 +0.15	1.60	1.43	1.45	5,409,374
22 May 25	1.45000 +0.00	1.48	1.38	1.45	951,205
21 May 25	1.45000 +0.05	1.50	1.40	1.40	1,704,898
20 May 25	1.40000 +0.10	1.47	1.26	1.30	1,657,930
19 May 25	1.30000 -0.05	1.35	1.23	1.35	1,536,951
16 May 25	1.35000 +0.00	1.40	1.32	1.35	1,637,178
15 May 25	1.35000 +0.10	1.40	1.25	1.25	3,020,517
14 May 25	1.25000 +0.10	1.30	1.16	1.16	5,500,864
13 May 25	1.15000 -0.08	1.20	1.12	1.20	867,527
12 May 25	1.22500 -0.02	1.29	1.15	1.25	1,336,938
09 May 25	1.25000 +0.10	1.29	1.10	1.15	1,883,692
08 May 25	1.15000 +0.07	1.21	1.06	1.08	2,465,171
07 May 25	1.07500 +0.00	1.10	1.05	1.08	1,932,533
06 May 25	1.07500 -0.02	1.10	1.05	1.08	3,519,445
02 May 25	1.10000 +0.00	1.17	1.07	1.10	867,014
01 May 25	1.10000 -0.02	1.15	1.05	1.10	384,837
30 Apr 25	1.12500 +0.00	1.20	1.05	1.13	239,273
29 Apr 25	1.12500 +0.00	1.20	1.05	1.13	580,675
28 Apr 25	1.12500 +0.00	1.16	1.09	1.13	411,885
25 Apr 25	1.12500 +0.00	1.16	1.13	1.13	108,153
24 Apr 25	1.12500 +0.00	1.20	1.09	1.13	363,640
23 Apr 25	1.12500 +0.00	1.17	1.09	1.13	1,808,657
22 Apr 25	1.12500 +0.00	1.18	1.07	1.13	1,273,162
17 Apr 25	1.12500 -0.33	1.23	1.07	1.17	3,542,471
16 Apr 25	1.45000 +0.05	1.45	1.37	1.40	978,717
15 Apr 25	1.40000 -0.02	1.47	1.35	1.42	2,111,040
14 Apr 25	1.42500 -0.03	1.49	1.37	1.40	2,091,376
11 Apr 25	1.45000 +0.00	1.50	1.35	1.45	3,545,561
10 Apr 25	1.45000 +0.08	1.53	1.35	1.38	5,377,900
09 Apr 25	1.37500 +0.08	1.54	1.30	1.30	10,538,106
08 Apr 25	1.30000 +0.13	1.40	1.25	1.25	9,244,894
07 Apr 25	1.17500 +0.00	1.25	1.10	1.17	8,595,906
04 Apr 25	1.17500 +0.02	1.25	1.13	1.15	6,374,243
03 Apr 25	1.15000 +0.00	1.15	1.14	1.15	239,354
02 Apr 25	1.15000 -0.05	1.20	1.10	1.15	304,316
01 Apr 25	1.20000 +0.03	1.20	1.13	1.17	1,456,425
31 Mar 25	1.17500 -0.03	1.20	1.15	1.20	2,188,598
28 Mar 25	1.20000 +0.00	1.22	1.15	1.20	714,174
27 Mar 25	1.20000 +0.00	1.20	1.20	1.20	1,116,397
26 Mar 25	1.20000 -0.05	1.20	1.15	1.20	993,437
25 Mar 25	1.25000 +0.05	1.25	1.25	1.25	170,713
24 Mar 25	1.20000 +0.00	1.20	1.16	1.20	383,284
21 Mar 25	1.20000 +0.00	1.20	1.20	1.20	5,371,000
20 Mar 25	1.20000 +0.00	1.24	1.16	1.20	1,516,539
19 Mar 25	1.20000 +0.00	1.22	1.15	1.20	1,490,531
18 Mar 25	1.20000 +0.00	1.23	1.15	1.20	2,594,442
17 Mar 25	1.20000 +0.00	1.22	1.15	1.20	4,165,614
14 Mar 25	1.20000 +0.00	1.21	1.18	1.20	842,013
13 Mar 25	1.20000 +0.00	1.22	1.19	1.20	514,567
12 Mar 25	1.20000 -0.02	1.20	1.17	1.20	2,235,497
11 Mar 25	1.22500 +0.02	1.39	1.21	1.25	10,195,572
10 Mar 25	1.20000 +0.05	1.25	1.13	1.15	5,345,942
07 Mar 25	1.15000 +0.00	1.16	1.11	1.15	80,890
06 Mar 25	1.15000 +0.00	1.17	1.11	1.15	326,313
05 Mar 25	1.15000 +0.00	1.16	1.10	1.15	472,624
04 Mar 25	1.15000 +0.00	1.15	1.15	1.15	720,723
03 Mar 25	1.15000 +0.00	1.17	1.10	1.15	1,152,816
28 Feb 25	1.15000 -0.05	1.23	1.11	1.20	3,331,492
27 Feb 25	1.20000 +0.00	1.23	1.15	1.20	573,511
26 Feb 25	1.20000 -0.02	1.24	1.10	1.23	877,771
25 Feb 25	1.22500 -0.02	1.23	1.23	1.23	402,683
24 Feb 25	1.25000 +0.02	1.25	1.21	1.23	1,057,761
21 Feb 25	1.22500 -0.05	1.25	1.17	1.20	3,394,264
20 Feb 25	1.27500 -0.05	1.30	1.25	1.30	2,105,565
19 Feb 25	1.32500 +0.00	1.33	1.25	1.33	1,231,596
18 Feb 25	1.32500 +0.00	1.34	1.32	1.33	198,121
17 Feb 25	1.32500 +0.05	1.35	1.26	1.27	3,674,974
14 Feb 25	1.27500 -0.05	1.34	1.26	1.33	1,039,718
13 Feb 25	1.32500 -0.02	1.38	1.30	1.35	776,414
12 Feb 25	1.35000 -0.05	1.45	1.30	1.40	3,776,210
11 Feb 25	1.40000 +0.00	1.44	1.36	1.40	1,200,007
10 Feb 25	1.40000 -0.05	1.45	1.34	1.45	2,382,947
07 Feb 25	1.45000 +0.00	1.48	1.40	1.45	1,113,992
06 Feb 25	1.45000 -0.05	1.52	1.40	1.50	2,622,759
05 Feb 25	1.50000 +0.00	1.60	1.40	1.50	612,393
04 Feb 25	1.50000 -0.10	1.59	1.40	1.59	4,373,336
03 Feb 25	1.60000 -0.02	1.63	1.51	1.63	1,945,029
31 Jan 25	1.62500 -0.02	1.64	1.55	1.64	1,680,024
30 Jan 25	1.65000 -0.05	1.71	1.60	1.70	2,666,295
29 Jan 25	1.70000 +0.15	1.76	1.65	1.65	2,072,033
28 Jan 25	1.55000 -0.18	1.66	1.55	1.66	3,960,629
27 Jan 25	1.72500 -0.05	1.80	1.66	1.77	1,784,189
24 Jan 25	1.77500 +0.07	1.88	1.60	1.70	14,429,566
23 Jan 25	1.70000 +0.05	1.77	1.62	1.65	3,852,093
22 Jan 25	1.65000 -0.08	1.80	1.60	1.73	6,434,224
21 Jan 25	1.72500 +0.25	1.90	1.45	1.48	16,518,570
20 Jan 25	1.47500 -0.04	1.55	1.41	1.48	5,083,381
17 Jan 25	1.52000 +0.12	1.75	1.41	1.41	33,331,964
16 Jan 25	1.40000 +0.02	1.45	1.37	1.38	3,479,808
15 Jan 25	1.37500 +0.02	1.40	1.37	1.37	2,299,214
14 Jan 25	1.35000 +0.05	1.40	1.34	1.34	5,352,141
13 Jan 25	1.30000 -0.03	1.38	1.29	1.33	5,623,467
10 Jan 25	1.32500 -0.13	1.50	1.31	1.45	4,329,115
09 Jan 25	1.45000 +0.10	1.50	1.34	1.35	4,870,780
08 Jan 25	1.35000 +0.08	1.39	1.35	1.35	1,487,643
07 Jan 25	1.27500 +0.00	1.35	1.26	1.27	334,634
06 Jan 25	1.27500 -0.08	1.35	1.23	1.35	2,588,106
03 Jan 25	1.35000 -0.05	1.40	1.32	1.40	1,471,319
02 Jan 25	1.40000 +0.00	1.42	1.37	1.40	230,312
31 Dec 24	1.40000 +0.00	1.41	1.37	1.40	3,239,249
30 Dec 24	1.40000 +0.00	1.43	1.35	1.40	1,339,593
27 Dec 24	1.40000 +0.00	1.43	1.36	1.40	963,545
24 Dec 24	1.40000 +0.00	1.44	1.40	1.40	1,380,928
23 Dec 24	1.40000 +0.00	1.44	1.35	1.40	606,664
20 Dec 24	1.40000 +0.00	1.42	1.36	1.40	2,017,567
19 Dec 24	1.40000 -0.02	1.42	1.37	1.42	1,638,753
18 Dec 24	1.42500 +0.00	1.42	1.41	1.42	1,221,658
17 Dec 24	1.42500 +0.00	1.48	1.40	1.42	1,433,822
16 Dec 24	1.42500 -0.13	1.49	1.33	1.40	7,541,219
13 Dec 24	1.55000 +0.00	1.60	1.51	1.55	406,723
12 Dec 24	1.55000 +0.00	1.60	1.50	1.55	387,629
11 Dec 24	1.55000 +0.00	1.60	1.50	1.55	872,585
10 Dec 24	1.55000 +0.00	1.60	1.50	1.55	341,252
09 Dec 24	1.55000 -0.05	1.70	1.50	1.60	2,686,459
06 Dec 24	1.60000 +0.08	1.69	1.48	1.52	3,985,573
05 Dec 24	1.52500 +0.00	1.54	1.48	1.52	218,994
04 Dec 24	1.52500 -0.08	1.56	1.48	1.52	325,294
03 Dec 24	1.60000 +0.08	1.60	1.45	1.48	2,848,685
02 Dec 24	1.52500 -0.18	1.67	1.46	1.67	4,276,774
29 Nov 24	1.70000 +0.10	1.72	1.62	1.70	1,307,291
28 Nov 24	1.60000 -0.10	1.75	1.60	1.70	650,344
27 Nov 24	1.70000 +0.00	1.81	1.66	1.70	382,191
26 Nov 24	1.70000 -0.10	1.90	1.64	1.80	2,973,837
25 Nov 24	1.80000 +0.00	1.86	1.73	1.80	990,563
22 Nov 24	1.80000 +0.00	1.84	1.79	1.80	1,015,957
21 Nov 24	1.80000 -0.05	1.87	1.71	1.85	649,037
20 Nov 24	1.85000 +0.05	1.98	1.77	1.80	2,588,025
19 Nov 24	1.80000 -0.10	1.98	1.70	1.90	2,623,989
18 Nov 24	1.90000 +0.15	1.95	1.69	1.70	2,911,542
15 Nov 24	1.75000 +0.13	1.80	1.57	1.63	3,902,997
14 Nov 24	1.62500 -0.08	1.74	1.56	1.70	3,851,329
13 Nov 24	1.70000 +0.10	1.80	1.63	1.63	4,986,093
12 Nov 24	1.60000 +0.15	1.75	1.42	1.45	7,047,447
11 Nov 24	1.45000 +0.03	1.55	1.41	1.45	5,289,431
08 Nov 24	1.42500 +0.10	1.48	1.26	1.33	5,180,264
07 Nov 24	1.32500 -0.07	1.39	1.30	1.39	1,915,833
06 Nov 24	1.40000 -0.02	1.44	1.35	1.42	1,275,195
05 Nov 24	1.42500 +0.00	1.48	1.35	1.42	816,375
04 Nov 24	1.42500 -0.03	1.50	1.35	1.45	1,201,194
01 Nov 24	1.45000 +0.10	1.48	1.36	1.38	3,236,919
31 Oct 24	1.35000 +0.03	1.45	1.30	1.35	5,962,965
30 Oct 24	1.32000 +0.10	1.44	1.22	1.23	8,765,878
29 Oct 24	1.22500 +0.00	1.23	1.20	1.23	1,051,542
28 Oct 24	1.22500 -0.05	1.29	1.22	1.27	3,719,987
25 Oct 24	1.27500 +0.00	1.30	1.26	1.27	399,860
24 Oct 24	1.27500 -0.08	1.32	1.26	1.32	1,383,621
23 Oct 24	1.35000 +0.00	1.38	1.33	1.35	375,569
22 Oct 24	1.35000 -0.07	1.44	1.35	1.42	5,159,857
21 Oct 24	1.42500 +0.07	1.47	1.34	1.35	20,662,340
18 Oct 24	1.35000 +0.05	1.39	1.25	1.30	9,158,491
17 Oct 24	1.30000 +0.00	1.35	1.27	1.30	613,625
16 Oct 24	1.30000 +0.05	1.37	1.26	1.26	16,376,451
15 Oct 24	1.25000 -0.96	1.38	1.21	1.38	36,387,940
14 Oct 24	2.21000 +0.21	2.27	1.98	1.98	5,743,023
11 Oct 24	2.00000 +0.30	2.00	1.67	1.70	5,010,613
10 Oct 24	1.70000 +0.30	1.80	1.50	1.50	4,319,592
09 Oct 24	1.40000 +0.00	1.50	1.30	1.40	1,168,537
08 Oct 24	1.40000 +0.00	1.50	1.35	1.40	438,252
07 Oct 24	1.40000 +0.00	1.48	1.32	1.40	1,682,364
04 Oct 24	1.40000 +0.10	1.49	1.24	1.30	1,520,559
03 Oct 24	1.30000 -0.10	1.44	1.22	1.40	943,275
02 Oct 24	1.40000 +0.00	1.50	1.32	1.40	4,294,752
01 Oct 24	1.40000 +0.20	1.47	1.16	1.20	1,848,268
30 Sep 24	1.20000 +0.13	1.39	1.12	1.12	8,112,264
27 Sep 24	1.07500 +0.10	1.15	0.99	0.99	1,590,046
26 Sep 24	0.97500 -0.02	1.05	0.96	1.00	1,131,340
25 Sep 24	1.00000 +0.00	1.09	0.99	1.00	301,807
24 Sep 24	1.00000 -0.10	1.10	0.90	1.00	2,027,839
23 Sep 24	1.10000 -0.10	1.18	0.99	1.18	4,610,726
20 Sep 24	1.20000 +0.00	1.28	1.15	1.20	1,296,661
19 Sep 24	1.20000 +0.05	1.25	1.12	1.15	733,051
18 Sep 24	1.15000 +0.05	1.20	1.07	1.10	1,921,890
17 Sep 24	1.10000 -0.07	1.17	1.04	1.17	4,277,265
16 Sep 24	1.17500 -0.25	1.25	1.15	1.25	2,387,215
13 Sep 24	1.42500 +0.13	1.42	1.20	1.30	225,170
12 Sep 24	1.30000 +0.00	1.34	1.22	1.30	1,976,110
11 Sep 24	1.30000 +0.00	1.34	1.30	1.30	7
10 Sep 24	1.30000 +0.00	1.34	1.22	1.30	802,598
09 Sep 24	1.30000 +0.00	1.35	1.25	1.30	1,148,192
06 Sep 24	1.30000 +0.05	1.35	1.26	1.26	938,505
05 Sep 24	1.25000 -0.20	1.35	1.22	1.35	4,160,578
04 Sep 24	1.45000 -0.05	1.56	1.39	1.50	1,729,195
03 Sep 24	1.50000 -0.20	1.65	1.38	1.65	5,721,695
02 Sep 24	1.70000 -0.20	1.97	1.60	1.90	2,697,446
30 Aug 24	1.90000 +0.00	2.00	1.84	1.90	775,153
29 Aug 24	1.90000 -0.15	2.03	1.84	2.03	582,747
28 Aug 24	2.05000 +0.25	2.06	1.90	1.90	1,040,125
27 Aug 24	1.80000 +0.00	1.90	1.73	1.80	222,211
23 Aug 24	1.80000 +0.00	1.90	1.80	1.80	171,171
22 Aug 24	1.80000 +0.05	1.90	1.75	1.75	1,188,292
21 Aug 24	1.75000 -0.10	1.80	1.72	1.80	909,395
20 Aug 24	1.85000 -0.05	1.94	1.70	1.90	1,621,417
19 Aug 24	1.90000 +0.00	1.95	1.82	1.90	428,449
16 Aug 24	1.90000 +0.00	1.97	1.85	1.90	399,362
15 Aug 24	1.90000 +0.00	1.99	1.84	1.90	349,280
14 Aug 24	1.90000 +0.00	1.90	1.73	1.90	1,359,706
13 Aug 24	1.90000 +0.00	1.91	1.80	1.90	80,552
12 Aug 24	1.90000 +0.00	1.91	1.86	1.90	49,150
09 Aug 24	1.90000 +0.00	2.00	1.85	1.90	728,249
08 Aug 24	1.90000 +0.00	1.91	1.90	1.90	96,256
07 Aug 24	1.90000 +0.00	2.00	1.85	1.90	276,240
06 Aug 24	1.90000 +0.00	1.96	1.83	1.90	189,893
05 Aug 24	1.90000 +0.00	1.99	1.81	1.90	451,725
02 Aug 24	1.90000 +0.00	2.00	1.87	1.90	178,221
01 Aug 24	1.90000 +0.00	2.00	1.83	1.90	661,463
31 Jul 24	1.90000 -0.10	1.99	1.88	1.99	669,329
30 Jul 24	2.00000 +0.00	2.00	1.92	2.00	41,404
29 Jul 24	2.00000 -0.10	2.14	1.90	2.10	961,219
26 Jul 24	2.10000 -0.05	2.15	2.00	2.15	619,457
25 Jul 24	2.15000 +0.00	2.24	2.00	2.15	712,608
24 Jul 24	2.15000 +0.00	2.24	2.03	2.15	79,111
23 Jul 24	2.15000 +0.00	2.27	2.01	2.15	178,613
22 Jul 24	2.15000 -0.05	2.29	2.13	2.20	187,029
19 Jul 24	2.20000 +0.15	2.30	1.90	2.00	556,041
18 Jul 24	2.05000 +0.05	2.11	1.94	2.05	57,949
17 Jul 24	2.00000 -0.20	2.10	1.88	2.10	1,748,918
16 Jul 24	2.20000 +0.00	2.38	2.02	2.20	570,184
15 Jul 24	2.20000 -0.05	2.38	2.02	2.25	497,444
12 Jul 24	2.25000 +0.05	2.40	2.15	2.20	975,912
11 Jul 24	2.20000 +0.05	2.40	2.08	2.15	974,250
10 Jul 24	2.15000 +0.00	2.28	2.09	2.15	727,131
09 Jul 24	2.15000 +0.15	2.30	2.04	2.04	1,673,161
08 Jul 24	2.00000 +0.00	2.04	1.90	2.00	270,479
05 Jul 24	2.00000 +0.00	2.08	1.90	2.00	394,205
04 Jul 24	2.00000 +0.02	2.10	1.90	1.95	587,205
03 Jul 24	1.98000 +0.13	2.00	1.82	1.85	1,239,731
02 Jul 24	1.85000 +0.00	1.90	1.83	1.85	770,457
01 Jul 24	1.85000 -0.10	1.97	1.67	1.95	2,424,186
28 Jun 24	1.95000 -0.15	2.07	1.90	2.07	1,201,699
27 Jun 24	2.10000 +0.00	2.39	2.08	2.10	940,832
26 Jun 24	2.10000 +0.00	2.16	2.07	2.10	833,721
25 Jun 24	2.10000 +0.00	2.15	2.06	2.10	131,322
24 Jun 24	2.10000 +0.00	2.18	2.05	2.10	260,088
21 Jun 24	2.10000 -0.10	2.25	2.03	2.20	971,311
20 Jun 24	2.20000 -0.05	2.28	2.20	2.25	310,525
19 Jun 24	2.25000 +0.05	2.30	2.20	2.25	753,456
18 Jun 24	2.20000 -0.15	2.41	2.20	2.35	956,974
17 Jun 24	2.35000 -0.05	2.46	2.30	2.40	84,085
14 Jun 24	2.40000 +0.00	2.47	2.31	2.40	539,627
13 Jun 24	2.40000 +0.10	2.53	2.31	2.45	253,624
12 Jun 24	2.30000 -0.20	2.42	2.30	2.42	437,374
11 Jun 24	2.50000 +0.00	2.57	2.42	2.50	371,266
10 Jun 24	2.50000 +0.00	2.60	2.45	2.50	812,064
07 Jun 24	2.50000 +0.05	2.79	2.45	2.45	2,190,078
06 Jun 24	2.45000 +0.00	2.60	2.26	2.45	1,624,427
05 Jun 24	2.45000 +0.00	2.48	2.40	2.48	581,808
04 Jun 24	2.45000 +0.00	2.49	2.40	2.45	1,197,788
03 Jun 24	2.45000 -0.05	2.58	2.41	2.50	1,092,629
31 May 24	2.50000 -0.10	2.60	2.40	2.60	1,702,442
30 May 24	2.60000 -0.20	2.74	2.43	2.74	3,046,993
29 May 24	2.80000 -0.25	3.00	2.50	3.00	8,893,928
28 May 24	3.05000 -0.05	3.16	3.00	3.10	693,292
24 May 24	3.10000 -0.20	3.47	3.08	3.30	3,823,373
23 May 24	3.30000 +0.00	3.33	3.20	3.30	281,818
22 May 24	3.30000 -0.15	3.50	3.22	3.45	2,688,995
21 May 24	3.45000 -0.20	3.68	3.30	3.65	2,249,814
20 May 24	3.65000 -0.05	3.80	3.55	3.70	1,049,249
17 May 24	3.70000 -0.25	4.04	3.62	3.95	1,924,911
16 May 24	3.95000 +0.10	4.20	3.87	3.87	6,100,429
15 May 24	3.85000 -0.40	4.39	3.80	4.20	2,175,744
14 May 24	4.25000 -0.05	4.38	4.13	4.30	1,096,310
13 May 24	4.30000 -0.10	4.50	4.00	4.40	6,131,250
10 May 24	4.40000 +0.20	4.74	4.26	4.26	9,498,326
09 May 24	4.20000 +0.55	4.28	3.75	3.75	8,273,023
08 May 24	3.65000 -0.05	3.78	3.54	3.70	873,474
07 May 24	3.70000 +0.20	3.78	3.30	3.50	1,494,931
03 May 24	3.50000 +0.07	3.90	3.50	3.55	4,029,627
02 May 24	3.43000 +0.28	3.70	3.00	3.15	3,643,625
01 May 24	3.15000 +0.25	3.30	2.83	2.90	3,282,652
30 Apr 24	2.90000 +0.20	3.00	2.71	2.71	2,496,864
29 Apr 24	2.70000 +0.00	2.80	2.65	2.70	590,861
26 Apr 24	2.70000 +0.10	2.79	2.50	2.60	1,366,170
25 Apr 24	2.60000 -0.20	2.76	2.50	2.76	2,441,375
24 Apr 24	2.80000 -0.05	2.88	2.76	2.85	769,341
23 Apr 24	2.85000 +0.00	2.94	2.70	2.85	863,534
22 Apr 24	2.85000 +0.15	2.95	2.67	2.70	2,447,568
19 Apr 24	2.70000 +0.05	2.80	2.65	2.65	744,024
18 Apr 24	2.65000 +0.05	2.66	2.57	2.60	555,166
17 Apr 24	2.60000 -0.25	2.88	2.56	2.85	1,792,587
16 Apr 24	2.85000 -0.05	2.89	2.80	2.89	1,748,362
15 Apr 24	2.90000 +0.20	2.95	2.63	2.65	3,925,209
12 Apr 24	2.70000 -0.75	2.77	2.53	2.60	13,779,890
11 Apr 24	3.45000 +0.10	3.70	3.32	3.35	3,862,295
10 Apr 24	3.35000 -0.25	3.63	3.13	3.60	2,901,718
09 Apr 24	3.60000 +0.50	3.85	3.19	3.19	8,784,990
08 Apr 24	3.10000 +0.25	3.20	2.80	2.85	8,384,500
05 Apr 24	2.85000 +0.50	2.90	2.30	2.35	3,072,306
04 Apr 24	2.35000 +0.15	2.44	2.10	2.20	1,880,227
03 Apr 24	2.20000 -0.35	2.57	2.10	2.55	3,173,948
02 Apr 24	2.55000 +0.00	2.79	2.51	2.55	3,754,750
28 Mar 24	2.55000 +0.35	2.67	2.03	2.20	6,586,141
27 Mar 24	2.20000 +0.40	2.29	1.68	1.70	4,344,746
26 Mar 24	1.80000 +0.10	1.80	1.67	1.70	575,363
25 Mar 24	1.70000 +0.00	1.74	1.62	1.70	1,656,628
22 Mar 24	1.70000 -0.05	1.80	1.67	1.75	1,015,153
21 Mar 24	1.75000 +0.00	1.78	1.71	1.75	313,556
20 Mar 24	1.75000 +0.00	1.75	1.73	1.75	338,813
19 Mar 24	1.75000 +0.00	1.79	1.73	1.75	665,284
18 Mar 24	1.75000 -0.05	1.85	1.73	1.80	528,437
15 Mar 24	1.80000 +0.05	1.88	1.75	1.75	803,149
14 Mar 24	1.75000 -0.05	1.80	1.74	1.75	1,571,274
13 Mar 24	1.80000 +0.05	1.80	1.71	1.75	176,603
12 Mar 24	1.75000 +0.00	1.79	1.71	1.75	1,012,570
11 Mar 24	1.75000 -0.05	1.86	1.73	1.80	106,358
08 Mar 24	1.80000 +0.00	1.88	1.73	1.80	1,018,867
07 Mar 24	1.80000 +0.00	1.88	1.78	1.80	24,813
06 Mar 24	1.80000 -0.05	1.89	1.70	1.85	447,594
05 Mar 24	1.85000 -0.05	1.93	1.75	1.75	1,808,138
04 Mar 24	1.90000 +0.00	1.96	1.85	1.90	250,384
01 Mar 24	1.90000 +0.00	1.97	1.84	1.90	107,127
29 Feb 24	1.90000 -0.05	2.05	1.90	1.95	1,306,220
28 Feb 24	1.95000 -0.05	2.01	1.91	2.00	575,394
27 Feb 24	2.00000 +0.00	2.09	1.88	2.00	2,130,919
26 Feb 24	2.00000 -0.10	2.10	1.96	2.10	542,794
23 Feb 24	2.10000 +0.00	2.13	2.00	2.10	562,024
22 Feb 24	2.10000 -0.05	2.17	2.00	2.15	1,082,968
21 Feb 24	2.15000 +0.00	2.19	2.11	2.15	253,263
20 Feb 24	2.15000 +0.00	2.20	2.11	2.15	1,328,935
19 Feb 24	2.15000 +0.00	2.20	2.13	2.15	580,350
16 Feb 24	2.15000 -0.05	2.22	2.11	2.20	1,001,622
15 Feb 24	2.20000 +0.00	2.25	2.10	2.20	757,486
14 Feb 24	2.20000 +0.00	2.26	2.16	2.20	590,743
13 Feb 24	2.20000 +0.05	2.26	2.13	2.15	984,229
12 Feb 24	2.15000 -0.15	2.28	2.05	2.28	3,508,849
09 Feb 24	2.30000 +0.00	2.36	2.26	2.30	236,710
08 Feb 24	2.30000 +0.00	2.37	2.21	2.30	765,769
07 Feb 24	2.30000 +0.05	2.38	2.23	2.25	414,756
06 Feb 24	2.25000 +0.00	2.30	2.23	2.25	138,735
05 Feb 24	2.25000 +0.00	2.30	2.22	2.25	1,233,857
02 Feb 24	2.25000 +0.00	2.28	2.22	2.25	334,702
01 Feb 24	2.25000 -0.05	2.38	2.23	2.30	2,182,615
31 Jan 24	2.30000 +0.00	2.39	2.26	2.30	614,447
30 Jan 24	2.30000 +0.10	2.40	2.23	2.30	1,925,761
29 Jan 24	2.20000 +0.10	2.30	2.13	2.13	4,373,383
26 Jan 24	2.10000 +0.05	2.18	2.07	2.07	3,644,150
25 Jan 24	2.05000 -0.04	2.16	2.03	2.05	1,442,671
24 Jan 24	2.09000 -0.79	2.30	1.76	2.15	21,467,744
23 Jan 24	2.87500 +0.00	3.00	2.76	2.88	662,080
22 Jan 24	2.87500 -0.08	3.00	2.84	2.88	328,088
19 Jan 24	2.95000 +0.08	2.95	2.83	2.88	521,699
18 Jan 24	2.87500 -0.11	3.00	2.83	2.88	605,363
17 Jan 24	2.98000 -0.14	3.15	2.76	3.13	1,466,891
16 Jan 24	3.12500 +0.38	3.13	2.67	2.75	1,438,956
15 Jan 24	2.75000 -0.50	3.30	2.65	3.25	2,549,890
12 Jan 24	3.25000 +0.00	3.45	3.07	3.25	612,437
11 Jan 24	3.25000 +0.00	3.38	3.14	3.25	274,484
10 Jan 24	3.25000 +0.00	3.35	3.06	3.25	863,162
09 Jan 24	3.25000 +0.00	3.28	3.03	3.25	1,040,767
08 Jan 24	3.25000 +0.13	3.30	3.02	3.13	1,176,715
05 Jan 24	3.12500 -0.13	3.30	2.72	3.25	4,036,489
04 Jan 24	3.25000 +0.00	3.50	3.17	3.25	1,284,502
03 Jan 24	3.25000 -0.25	3.44	3.03	3.25	1,638,125
02 Jan 24	3.50000 +0.13	3.74	3.13	3.38	999,679
29 Dec 23	3.37500 +0.00	3.75	3.33	3.38	181,982
28 Dec 23	3.37500 -0.13	3.75	3.25	3.25	769,601
27 Dec 23	3.50000 -0.75	4.50	3.01	4.25	7,273,044
22 Dec 23	4.25000 -0.25	4.76	4.11	4.50	1,736,926
21 Dec 23	4.50000 +0.25	4.75	4.14	4.25	3,237,372
20 Dec 23	4.25000 +0.00	4.40	3.80	4.25	1,200,161
19 Dec 23	4.25000 +0.00	4.28	4.00	4.25	2,340,297
18 Dec 23	4.25000 +0.00	4.43	4.01	4.25	1,258,497
15 Dec 23	4.25000 +0.13	4.44	3.92	4.13	696,954
14 Dec 23	4.12500 +0.00	4.47	3.75	4.13	1,268,510
13 Dec 23	4.12500 +0.03	4.19	3.91	4.13	372,468
12 Dec 23	4.10000 -0.03	4.12	3.87	4.12	435,855
11 Dec 23	4.12500 +0.00	4.50	3.80	4.13	1,134,881
08 Dec 23	4.12500 +0.00	4.13	3.86	4.13	292,083
07 Dec 23	4.12500 +0.00	4.17	3.89	4.13	101,446
06 Dec 23	4.12500 +0.38	4.13	3.82	3.82	1,267,635
05 Dec 23	3.75000 -0.13	4.00	3.75	3.88	497,344
04 Dec 23	3.87500 -0.38	4.34	3.50	4.25	3,023,502
01 Dec 23	4.25000 -0.15	4.34	4.15	4.25	364,615
30 Nov 23	4.40000 -0.10	4.68	4.13	4.50	772,315
29 Nov 23	4.50000 +0.25	4.79	4.00	4.25	2,032,778
28 Nov 23	4.25000 +0.00	4.50	4.07	4.25	1,119,835
27 Nov 23	4.25000 +0.25	4.50	3.93	4.00	1,442,185
24 Nov 23	4.00000 -0.25	4.30	3.67	4.25	1,131,441
23 Nov 23	4.25000 +0.00	4.50	3.88	4.25	1,252,802
22 Nov 23	4.25000 +0.25	4.95	4.00	4.00	3,302,543
21 Nov 23	4.00000 +0.00	4.28	3.50	4.00	927,211
20 Nov 23	4.00000 +0.00	4.22	3.82	4.00	389,526
17 Nov 23	4.00000 -0.25	4.00	4.00	4.00	360,489
16 Nov 23	4.25000 +0.50	4.50	3.50	4.00	702,722
15 Nov 23	3.75000 +0.00	4.50	3.75	3.75	472,067
14 Nov 23	3.75000 -0.25	4.09	3.75	4.00	499,841
13 Nov 23	4.00000 -0.25	4.50	3.67	4.25	2,897,867
10 Nov 23	4.25000 +0.25	4.50	4.00	4.00	1,285,136
09 Nov 23	4.00000 -0.25	4.25	3.86	4.25	1,467,249
08 Nov 23	4.25000 -0.50	5.00	3.80	4.50	3,145,626
07 Nov 23	4.75000 +0.00	4.78	4.50	4.75	483,151
06 Nov 23	4.75000 -0.25	4.85	4.66	4.85	991,936
03 Nov 23	5.00000 -0.25	5.50	4.66	5.25	638,311
02 Nov 23	5.25000 +0.25	5.25	4.50	5.00	499,686
01 Nov 23	5.00000 +0.00	5.13	4.92	5.00	70,228
31 Oct 23	5.00000 +0.25	5.16	4.85	4.85	804,309
30 Oct 23	4.75000 +0.00	5.50	4.50	5.00	416,245
27 Oct 23	4.75000 +0.00	5.00	4.50	4.75	743,611
26 Oct 23	4.75000 +0.00	4.94	4.55	4.75	940,671
25 Oct 23	4.75000 -0.25	4.98	4.66	4.98	640,590
24 Oct 23	5.00000 -0.25	5.19	4.71	5.19	1,571,089
23 Oct 23	5.25000 +0.00	5.47	5.00	5.25	399,143
20 Oct 23	5.25000 -0.35	5.49	5.25	5.25	333,395
19 Oct 23	5.60000 -0.15	5.83	5.33	5.75	1,031,824
18 Oct 23	5.75000 +0.50	5.85	5.28	5.28	290,600
17 Oct 23	5.25000 +0.00	5.50	5.22	5.25	357,947
16 Oct 23	5.25000 +0.00	5.50	5.00	5.25	737,311
13 Oct 23	5.25000 +0.00	5.65	5.18	5.25	684,796
12 Oct 23	5.25000 -0.25	6.00	5.00	5.50	678,662
11 Oct 23	5.50000 +0.00	5.55	5.31	5.50	41,117
10 Oct 23	5.50000 +0.25	5.65	5.26	5.26	478,464
09 Oct 23	5.25000 +0.00	5.50	5.10	5.25	94,803
06 Oct 23	5.25000 -0.25	5.79	5.00	5.50	435,391
05 Oct 23	5.50000 -0.50	6.07	5.50	6.00	1,007,871
04 Oct 23	6.00000 +0.25	6.50	5.50	5.75	1,255,022
03 Oct 23	5.75000 +0.00	6.00	5.50	5.75	1,170,356
02 Oct 23	5.75000 +0.00	6.10	5.50	5.75	1,708,670
29 Sep 23	5.75000 +0.75	6.25	4.85	5.00	2,809,007
28 Sep 23	5.00000 +0.00	5.50	4.77	5.00	284,881
27 Sep 23	5.00000 -0.50	5.50	4.50	5.50	602,547
26 Sep 23	5.50000 -0.25	6.50	5.18	5.75	2,626,693
25 Sep 23	5.75000 +0.50	6.00	5.00	5.25	1,957,591
22 Sep 23	5.25000 +0.75	5.40	4.50	4.50	1,855,587
21 Sep 23	4.50000 +0.13	4.70	4.36	4.50	394,557
20 Sep 23	4.37500 -0.13	4.63	4.25	4.50	921,436
19 Sep 23	4.50000 +0.00	4.63	4.40	4.50	314,746
18 Sep 23	4.50000 +0.00	4.65	4.38	4.50	209,142
15 Sep 23	4.50000 +0.00	4.98	4.35	4.50	56,920
14 Sep 23	4.50000 +0.25	5.00	4.00	4.25	706,915
13 Sep 23	4.25000 +0.00	4.49	4.25	4.25	310,310
12 Sep 23	4.25000 -0.25	5.00	4.00	4.50	310,691
11 Sep 23	4.50000 +0.00	5.00	4.31	4.50	736,046
08 Sep 23	4.50000 +0.13	4.75	4.00	4.38	634,941
07 Sep 23	4.37500 +0.00	4.75	4.00	4.38	191,768
06 Sep 23	4.37500 +0.00	4.57	4.35	4.38	268,748
05 Sep 23	4.37500 -0.13	4.70	4.00	4.50	218,764
04 Sep 23	4.50000 +0.00	4.70	4.36	4.50	325,986
01 Sep 23	4.50000 +0.25	4.64	4.00	4.25	588,965
31 Aug 23	4.25000 -0.75	4.68	4.00	4.50	2,682,618
30 Aug 23	5.00000 +0.00	5.00	5.00	5.00	623,017
29 Aug 23	5.00000 +0.50	5.50	4.36	4.50	3,266,812
25 Aug 23	4.50000 +0.00	4.62	4.00	4.50	890,487
24 Aug 23	4.50000 +0.00	5.00	4.00	4.50	444,742
23 Aug 23	4.50000 +0.13	4.75	4.00	4.38	1,111,215
22 Aug 23	4.37500 -0.38	5.00	4.35	4.75	1,496,201
21 Aug 23	4.75000 -0.50	5.50	4.50	5.25	761,001
18 Aug 23	5.25000 +0.25	5.50	4.52	5.00	1,201,686
17 Aug 23	5.00000 +0.00	5.50	4.50	5.00	1,181,784
16 Aug 23	5.00000 -1.00	5.50	4.63	5.50	5,891,901
15 Aug 23	6.00000 +0.00	6.50	5.50	6.00	1,179,536
14 Aug 23	6.00000 +0.25	6.15	5.00	5.75	2,702,592
11 Aug 23	5.75000 +0.25	6.00	5.00	5.50	1,871,562
10 Aug 23	5.50000 +0.25	6.50	5.00	5.75	5,313,452
09 Aug 23	5.25000 -0.50	6.11	5.00	5.75	6,924,018
08 Aug 23	5.75000 -0.79	7.00	5.50	6.75	16,631,320
07 Aug 23	6.54000 -1.96	9.00	6.00	7.75	22,990,260
04 Aug 23	8.50000 +4.75	11.00	3.80	3.80	56,828,804
03 Aug 23	3.75000 +0.25	4.17	3.51	3.51	1,924,033
02 Aug 23	3.50000 -0.25	3.50	3.50	3.50	627,016
01 Aug 23	3.75000 +0.00	4.00	3.56	3.75	569,707
31 Jul 23	3.75000 +0.00	4.00	3.50	3.75	526,765
28 Jul 23	3.75000 +0.00	3.75	3.75	3.75	689,927
27 Jul 23	3.75000 +0.00	4.00	3.55	3.75	549,823
26 Jul 23	3.75000 +0.00	4.12	3.43	3.75	982,150
25 Jul 23	3.75000 -0.13	4.10	3.75	3.88	373,691
24 Jul 23	3.87500 +0.00	4.22	3.88	3.88	326,915
21 Jul 23	3.87500 -0.13	4.22	3.50	3.75	772,111
20 Jul 23	4.00000 +0.00	4.14	3.75	4.00	455,591
19 Jul 23	4.00000 +0.00	4.18	3.72	4.00	721,537
18 Jul 23	4.00000 +0.00	4.12	3.75	4.00	290,304
17 Jul 23	4.00000 -0.25	4.37	3.99	4.25	995,120
14 Jul 23	4.25000 +0.25	4.50	4.07	4.25	759,744
13 Jul 23	4.00000 -0.38	4.44	4.00	4.38	964,905
12 Jul 23	4.37500 +0.38	4.44	3.95	3.95	967,529
11 Jul 23	4.00000 +0.13	4.15	3.89	3.89	362,559
10 Jul 23	3.87500 +0.00	4.25	3.50	3.88	261,803
07 Jul 23	3.87500 -0.13	4.14	3.52	4.00	962,313
06 Jul 23	4.00000 +0.00	4.15	3.50	4.00	185,573
05 Jul 23	4.00000 +0.00	4.40	3.71	4.00	1,565,149
04 Jul 23	4.00000 -0.25	4.50	3.50	4.25	1,104,544
03 Jul 23	4.25000 +0.00	4.36	4.00	4.25	372,082
30 Jun 23	4.25000 +0.00	4.42	4.00	4.25	585,936
29 Jun 23	4.25000 -0.50	5.00	4.18	4.75	1,580,028
28 Jun 23	4.75000 +0.75	5.50	4.15	4.25	3,631,419
27 Jun 23	4.00000 -0.25	4.50	3.72	4.25	1,250,419
26 Jun 23	4.25000 +0.00	4.25	4.00	4.25	320,289
23 Jun 23	4.25000 +0.00	4.50	4.13	4.25	505,669
22 Jun 23	4.25000 +0.00	4.40	4.00	4.25	414,865
21 Jun 23	4.25000 -0.25	5.00	4.14	4.50	1,194,525
20 Jun 23	4.50000 +0.00	4.66	4.40	4.50	405,492
19 Jun 23	4.50000 +0.25	5.00	4.38	4.38	773,616
16 Jun 23	4.25000 -0.25	5.00	4.25	4.50	221,242
15 Jun 23	4.50000 +0.00	4.70	4.00	4.50	774,265
14 Jun 23	4.50000 +0.25	4.67	4.25	4.25	408,268
13 Jun 23	4.25000 -1.00	5.33	4.16	5.25	1,236,133
12 Jun 23	5.25000 +0.50	5.66	4.50	4.75	3,169,029
09 Jun 23	4.75000 +0.50	5.00	4.32	4.32	963,177
08 Jun 23	4.25000 +0.00	4.50	4.00	4.25	679,747
07 Jun 23	4.25000 -0.25	4.64	4.18	4.50	1,127,777
06 Jun 23	4.50000 -0.25	4.70	4.00	4.70	466,664
05 Jun 23	4.75000 +0.00	4.80	4.50	4.75	960,155
02 Jun 23	4.75000 +0.75	5.00	3.83	4.00	1,839,849
01 Jun 23	4.00000 +0.00	4.20	3.82	4.00	236,004
31 May 23	4.00000 -0.25	4.26	3.50	4.25	1,245,661
30 May 23	4.25000 +0.75	4.50	3.31	3.50	3,416,953
26 May 23	3.50000 -0.60	4.00	3.22	4.00	3,920,882
25 May 23	4.10000 -0.15	4.50	3.92	4.25	455,508
24 May 23	4.25000 +0.40	4.50	3.89	3.89	1,223,144
23 May 23	3.85000 -0.25	4.07	3.85	4.07	770,506
22 May 23	4.10000 -0.15	4.50	3.85	4.25	1,089,820
19 May 23	4.25000 -0.05	4.29	4.00	4.25	856,393
18 May 23	4.30000 +0.05	4.50	4.05	4.25	455,429
17 May 23	4.25000 +0.00	4.40	4.11	4.25	501,380
16 May 23	4.25000 -0.25	4.57	4.00	4.50	821,211
15 May 23	4.50000 +0.25	4.59	4.03	4.25	1,673,195
12 May 23	4.25000 +0.00	4.35	4.00	4.25	294,088
11 May 23	4.25000 +0.00	4.41	4.23	4.25	279,846
10 May 23	4.25000 +0.00	4.44	4.22	4.25	277,112
09 May 23	4.25000 +0.00	4.48	4.00	4.25	1,073,600
05 May 23	4.25000 -0.25	4.63	4.25	4.50	693,922
04 May 23	4.50000 +0.00	4.64	4.32	4.50	1,524,585
03 May 23	4.50000 -0.50	4.95	4.00	4.95	1,865,238
02 May 23	5.00000 +0.00	5.50	4.65	5.00	1,123,746
28 Apr 23	5.00000 +0.50	5.50	4.50	4.50	1,268,681
27 Apr 23	4.50000 +0.45	4.85	4.00	4.13	5,799,807
26 Apr 23	4.05000 -0.07	4.25	4.00	4.13	4,920,811
25 Apr 23	4.12500 -0.88	4.85	4.03	4.85	5,912,563
24 Apr 23	5.00000 +0.00	5.50	4.70	5.00	427,684
21 Apr 23	5.00000 +0.00	5.10	4.50	5.00	4,189,119
20 Apr 23	5.00000 +0.00	5.23	4.50	5.00	1,754,502
19 Apr 23	5.00000 -0.75	5.74	4.50	5.74	5,649,187
18 Apr 23	5.75000 -0.75	6.50	5.56	6.50	4,729,964
17 Apr 23	6.50000 +0.00	6.83	6.15	6.50	1,124,341
14 Apr 23	6.50000 +0.00	6.70	6.25	6.50	1,235,735
13 Apr 23	6.50000 +0.00	6.68	6.00	6.50	1,934,154
12 Apr 23	6.50000 +0.00	6.90	6.00	6.50	1,022,241
11 Apr 23	6.50000 +0.00	7.00	6.00	6.50	1,777,304
06 Apr 23	6.50000 +0.00	6.90	6.00	6.50	2,203,334
05 Apr 23	6.50000 +0.00	6.80	6.26	6.50	185,232
04 Apr 23	6.50000 +0.25	6.74	6.00	6.25	1,514,707
03 Apr 23	6.25000 -0.25	7.00	5.72	6.50	1,158,869
31 Mar 23	6.50000 +0.25	6.98	6.00	6.25	858,812
30 Mar 23	6.25000 -0.75	7.50	5.80	7.00	2,111,352
29 Mar 23	7.00000 +0.00	7.50	6.50	7.00	488,286
28 Mar 23	7.00000 +0.50	7.20	6.40	6.50	1,511,988
27 Mar 23	6.50000 -0.25	7.00	6.30	6.75	576,806
24 Mar 23	6.75000 -0.25	7.48	6.51	7.00	1,829,743
23 Mar 23	7.00000 +0.25	7.32	6.78	6.78	763,974
22 Mar 23	6.75000 -0.25	7.24	6.60	7.00	198,838
21 Mar 23	7.00000 +0.00	7.25	6.50	7.00	427,810
20 Mar 23	7.00000 +0.25	7.15	6.25	6.75	1,043,927
17 Mar 23	6.75000 +0.00	7.04	6.50	6.75	1,835,753
16 Mar 23	6.75000 -0.25	7.00	6.68	7.00	312,384
15 Mar 23	7.00000 +0.00	7.50	6.65	7.00	687,489
14 Mar 23	7.00000 +0.25	7.30	6.61	6.75	1,156,669
13 Mar 23	6.75000 +0.50	7.25	6.03	6.25	2,799,254
10 Mar 23	6.25000 -0.50	7.08	6.00	7.00	2,971,070
09 Mar 23	6.75000 -0.25	7.15	6.50	7.00	390,434
08 Mar 23	7.00000 -0.50	8.00	6.61	7.50	2,714,319
07 Mar 23	7.50000 +0.00	7.50	7.03	7.50	261,449
06 Mar 23	7.50000 +0.00	8.00	7.00	7.50	1,005,611
03 Mar 23	7.50000 +0.00	7.65	7.13	7.50	290,999
02 Mar 23	7.50000 +0.00	7.50	7.17	7.50	274,784
01 Mar 23	7.50000 +0.00	8.00	7.00	7.50	251,608
28 Feb 23	7.50000 +0.25	8.00	7.00	7.25	330,082
27 Feb 23	7.25000 -0.25	7.50	7.02	7.50	729,686
24 Feb 23	7.50000 +0.00	8.00	7.00	7.50	223,774
23 Feb 23	7.50000 +0.63	7.83	6.72	6.88	834,296
22 Feb 23	6.87500 -0.38	7.29	6.53	7.25	2,772,478
21 Feb 23	7.25000 +0.00	8.00	7.03	7.50	1,074,168
20 Feb 23	7.25000 -0.25	7.50	7.25	7.50	622,315
17 Feb 23	7.50000 +0.00	8.00	7.38	7.50	486,720
16 Feb 23	7.50000 +0.00	8.00	7.00	7.50	121,032
15 Feb 23	7.50000 -0.50	8.04	7.50	8.00	1,159,268
14 Feb 23	8.00000 +0.25	8.10	7.72	7.75	1,016,358
13 Feb 23	7.75000 -0.25	8.25	7.15	8.00	1,964,635
10 Feb 23	8.00000 +0.50	8.50	7.65	7.65	2,805,842
09 Feb 23	7.50000 -0.50	8.00	7.25	8.00	1,608,460
08 Feb 23	8.00000 +0.25	8.50	7.72	7.75	661,842
07 Feb 23	7.75000 +0.25	8.00	7.70	7.70	607,103
06 Feb 23	7.50000 +0.25	7.75	7.10	7.25	1,173,417
03 Feb 23	7.25000 -0.25	7.70	7.03	7.50	866,596
02 Feb 23	7.50000 +0.00	7.75	7.16	7.50	576,608
01 Feb 23	7.50000 -0.25	8.00	7.00	8.00	1,394,543
31 Jan 23	7.75000 +0.00	8.03	7.13	7.75	2,147,747
30 Jan 23	7.75000 +0.21	7.75	6.86	7.50	1,193,388
27 Jan 23	7.54000 -0.46	8.14	7.35	8.00	2,512,848
26 Jan 23	8.00000 +0.25	8.50	7.70	7.75	810,671
25 Jan 23	7.75000 -0.25	8.09	7.63	8.00	1,540,398
24 Jan 23	8.00000 +0.00	8.14	7.50	8.00	291,798
23 Jan 23	8.00000 -0.25	8.50	7.50	8.25	1,169,789
20 Jan 23	8.25000 +0.25	8.30	7.90	8.00	1,198,989
19 Jan 23	8.00000 -0.50	8.65	7.50	8.50	820,448
18 Jan 23	8.50000 +0.25	8.74	8.18	8.25	286,813
17 Jan 23	8.25000 +0.00	8.89	7.84	8.25	539,869
16 Jan 23	8.25000 -0.25	8.69	8.06	8.50	2,134,507
13 Jan 23	8.50000 -0.25	8.90	8.15	8.75	1,588,943
12 Jan 23	8.75000 +0.00	9.48	8.55	9.00	843,444
11 Jan 23	8.75000 +0.00	9.47	8.61	8.75	1,180,349
10 Jan 23	8.75000 +0.75	8.93	7.50	8.00	1,018,944
09 Jan 23	8.00000 +0.25	8.30	7.70	7.75	997,736
06 Jan 23	7.75000 -0.50	8.12	7.75	8.12	454,998
05 Jan 23	8.25000 +0.00	8.25	7.93	8.25	691,020
04 Jan 23	8.25000 +0.25	8.25	7.80	8.00	748,342
03 Jan 23	8.00000 -0.15	8.30	7.50	8.15	1,308,533
30 Dec 22	8.15000 -0.10	8.50	7.87	8.25	809,907
29 Dec 22	8.25000 +0.00	8.45	8.00	8.25	1,489,454
28 Dec 22	8.25000 +0.00	8.50	7.75	8.25	687,131
23 Dec 22	8.25000 +0.00	8.39	8.05	8.25	463,384
22 Dec 22	8.25000 -0.75	9.00	8.15	9.00	1,668,341
21 Dec 22	9.00000 +0.25	9.19	8.57	8.75	448,380
20 Dec 22	8.75000 +0.00	9.50	8.56	8.75	1,140,497
19 Dec 22	8.75000 -0.50	9.30	8.66	9.25	1,615,500
16 Dec 22	9.25000 -0.25	9.71	9.06	9.50	1,237,279
15 Dec 22	9.50000 -0.25	10.00	9.23	9.75	4,956,324
14 Dec 22	9.75000 +0.00	10.13	9.69	9.75	1,584,814
13 Dec 22	9.75000 -0.50	10.18	9.75	10.18	1,520,045
12 Dec 22	10.25000 -0.50	10.70	10.00	10.70	1,485,991
09 Dec 22	10.75000 -0.25	11.04	10.50	11.00	3,139,375
08 Dec 22	11.00000 -0.75	12.00	10.63	11.00	3,675,981
07 Dec 22	11.75000 -0.55	12.50	11.50	11.75	1,384,448
06 Dec 22	12.30000 +0.30	12.50	11.81	12.00	2,109,046
05 Dec 22	12.00000 +1.10	12.29	11.00	11.00	4,989,594
02 Dec 22	10.90000 +0.40	11.70	10.47	10.75	1,632,441
01 Dec 22	10.50000 +0.00	10.80	10.00	10.50	896,082
30 Nov 22	10.50000 -0.25	11.34	10.00	10.50	2,118,960
29 Nov 22	10.75000 +0.50	11.19	10.15	10.25	4,357,263
28 Nov 22	10.25000 +1.25	10.29	9.06	9.06	2,634,984
25 Nov 22	9.00000 -0.25	9.50	9.00	9.25	167,528
24 Nov 22	9.25000 +0.00	9.29	9.00	9.25	664,718
23 Nov 22	9.25000 +0.00	9.37	9.10	9.25	382,474
22 Nov 22	9.25000 +0.25	9.32	8.80	9.00	1,523,382
21 Nov 22	9.00000 +0.00	9.40	9.00	9.00	532,263
18 Nov 22	9.00000 +0.25	9.50	8.75	9.00	1,289,447
17 Nov 22	8.75000 -0.25	9.13	8.71	9.00	624,229
16 Nov 22	9.00000 -0.75	9.75	8.75	9.50	1,260,596
15 Nov 22	9.75000 +0.65	10.00	8.72	9.10	3,381,643
14 Nov 22	9.10000 +1.35	9.25	7.78	7.78	3,435,335
11 Nov 22	7.75000 +0.25	7.99	7.53	7.53	929,003
10 Nov 22	7.50000 +0.00	8.00	7.38	7.50	222,601
09 Nov 22	7.50000 +0.20	8.00	7.00	7.75	271,402
14 Oct 22	7.30000 +0.05	7.39	7.00	7.25	1,081,901
13 Oct 22	7.25000 +0.00	7.33	7.00	7.25	1,700,153
12 Oct 22	7.25000 +0.15	7.25	6.60	7.10	5,624,085
11 Oct 22	7.10000 -0.15	7.31	6.91	7.25	1,377,974
10 Oct 22	7.25000 -0.20	7.50	7.10	7.45	2,648,385
07 Oct 22	7.45000 +0.20	7.57	7.27	7.27	4,034,982
06 Oct 22	7.25000 -1.00	8.00	7.15	7.50	6,217,775
05 Oct 22	8.25000 -0.50	8.85	8.10	8.75	1,127,081
04 Oct 22	8.75000 +0.00	9.20	8.65	8.75	481,835
03 Oct 22	8.75000 +0.00	8.99	8.00	8.75	1,027,248
30 Sep 22	8.75000 +0.00	8.85	8.10	8.75	4,359,820
29 Sep 22	8.75000 +0.00	8.85	8.70	8.75	296,357
28 Sep 22	8.75000 -0.25	9.22	8.51	9.00	1,201,707
27 Sep 22	9.00000 +0.23	9.23	8.50	9.00	681,240
26 Sep 22	8.77000 -0.48	9.50	8.77	9.25	636,859
23 Sep 22	9.25000 -1.01	10.00	8.25	9.50	5,097,912
22 Sep 22	10.26000 +0.26	10.35	9.76	10.00	721,082
21 Sep 22	10.00000 -0.25	10.22	9.71	10.22	1,538,912
20 Sep 22	10.25000 +0.00	10.57	10.16	10.25	1,038,048
16 Sep 22	10.25000 +0.00	10.55	10.00	10.25	854,217
15 Sep 22	10.25000 +0.00	10.36	10.00	10.25	331,716
14 Sep 22	10.25000 -0.25	10.63	10.01	10.50	289,098
13 Sep 22	10.50000 +0.00	10.70	10.05	10.50	131,711
12 Sep 22	10.50000 -0.25	11.00	10.00	10.75	791,492
09 Sep 22	10.75000 -0.50	11.49	10.51	11.25	976,939
08 Sep 22	11.25000 +1.25	11.85	9.72	10.00	3,803,695
07 Sep 22	10.00000 +0.00	10.12	9.70	10.00	405,604
06 Sep 22	10.00000 -0.25	10.24	9.50	10.24	660,618
05 Sep 22	10.25000 -0.10	10.44	9.49	10.35	1,790,669
02 Sep 22	10.35000 -0.40	10.69	10.26	10.69	147,077
01 Sep 22	10.75000 +0.00	10.75	10.50	10.75	96,966
31 Aug 22	10.75000 +0.00	10.95	10.35	10.50	666,145
30 Aug 22	10.75000 +0.25	11.00	10.41	10.50	319,885
26 Aug 22	10.50000 +0.00	10.73	10.15	10.50	905,112
25 Aug 22	10.50000 +0.00	10.82	10.36	10.50	1,069,621
24 Aug 22	10.50000 +0.60	11.00	9.92	9.92	1,074,770
23 Aug 22	9.90000 -0.35	10.34	9.68	10.25	2,671,576
22 Aug 22	10.25000 -0.50	10.81	9.68	10.75	2,457,078
19 Aug 22	10.75000 +0.00	10.89	10.00	10.75	679,256
18 Aug 22	10.75000 -0.25	10.99	10.20	10.99	1,407,003
17 Aug 22	11.00000 -0.25	11.25	10.81	11.10	386,947
16 Aug 22	11.25000 +0.75	11.33	10.26	10.50	1,703,536
15 Aug 22	10.50000 +0.00	11.00	10.34	10.50	372,559
12 Aug 22	10.50000 -0.25	11.20	10.50	10.75	3,112,957
11 Aug 22	10.75000 -1.00	12.00	10.31	11.75	5,136,165
10 Aug 22	11.75000 -0.25	12.35	11.50	12.00	711,957
09 Aug 22	12.00000 +0.00	12.50	11.56	12.00	1,308,771
08 Aug 22	12.00000 -0.25	12.40	11.66	12.25	519,412
05 Aug 22	12.25000 +0.75	12.50	11.40	11.75	815,766
04 Aug 22	11.50000 -0.20	12.05	11.25	12.00	331,042
03 Aug 22	11.70000 -0.30	12.15	11.70	12.00	141,298
02 Aug 22	12.00000 +0.50	12.31	11.30	11.50	1,134,651
01 Aug 22	11.50000 -1.00	13.00	11.16	12.50	2,323,356
29 Jul 22	12.50000 -0.50	13.08	12.10	13.00	679,906
28 Jul 22	13.00000 +0.00	13.39	12.70	13.00	1,195,187
27 Jul 22	13.00000 +1.50	13.22	11.75	12.00	1,726,915
26 Jul 22	11.50000 +0.25	12.22	11.32	11.32	769,147
25 Jul 22	11.25000 -0.75	12.24	11.25	12.00	1,060,173
22 Jul 22	12.00000 +0.10	12.80	11.73	11.90	914,930
21 Jul 22	11.90000 +0.65	13.25	11.25	11.25	3,192,758
20 Jul 22	11.25000 +0.00	11.95	11.00	11.50	1,195,788
19 Jul 22	11.25000 +0.75	11.50	10.72	10.72	1,073,756
18 Jul 22	10.50000 +0.25	10.85	10.15	10.25	1,078,491
15 Jul 22	10.25000 -0.75	11.09	10.02	10.90	1,484,626
14 Jul 22	11.00000 -0.25	11.50	11.00	11.25	703,791
13 Jul 22	11.25000 +0.25	11.50	10.66	11.00	979,731
12 Jul 22	11.00000 +0.50	11.35	10.62	10.62	935,786
11 Jul 22	10.50000 +0.50	11.00	10.00	10.00	970,083
08 Jul 22	10.00000 +0.15	10.18	9.72	10.00	412,920
07 Jul 22	9.85000 -0.65	10.50	9.80	10.50	1,808,572
06 Jul 22	10.50000 -0.25	11.20	9.85	10.75	2,602,905
05 Jul 22	10.75000 -0.75	11.43	10.50	11.43	1,778,505
04 Jul 22	11.50000 -0.25	11.80	11.39	11.75	162,775
01 Jul 22	11.75000 +0.00	11.88	11.16	11.75	1,348,373
30 Jun 22	11.75000 -0.10	12.00	11.65	11.85	585,459
29 Jun 22	11.85000 -0.65	12.63	11.75	12.50	1,697,811
28 Jun 22	12.50000 -0.25	12.75	12.16	12.75	2,419,519
27 Jun 22	12.75000 -0.25	12.91	12.62	12.91	975,931
24 Jun 22	13.00000 -0.25	13.25	12.55	13.25	754,025
23 Jun 22	13.25000 -0.50	13.99	13.00	13.75	1,213,350
22 Jun 22	13.75000 +0.75	13.99	13.10	13.10	1,834,796
21 Jun 22	13.00000 +0.00	13.50	12.77	13.00	1,076,011
20 Jun 22	13.00000 +1.25	13.90	11.85	11.85	2,444,658
17 Jun 22	11.75000 -0.25	12.30	11.62	12.00	473,234
16 Jun 22	12.00000 +0.75	12.49	11.15	11.25	1,764,707
15 Jun 22	11.25000 +0.25	11.60	11.25	11.25	558,792
14 Jun 22	11.00000 -0.25	12.24	10.88	11.25	1,501,876
13 Jun 22	11.25000 -0.25	12.00	11.20	11.50	1,073,263
10 Jun 22	11.50000 +0.00	12.20	10.70	11.50	3,899,533
09 Jun 22	11.50000 +0.00	12.20	11.31	11.50	1,351,693
08 Jun 22	11.50000 -0.50	12.15	11.13	12.00	2,132,697
07 Jun 22	12.00000 +0.00	12.48	11.74	12.00	784,869
06 Jun 22	12.00000 -1.00	13.13	11.75	13.00	3,827,146
01 Jun 22	13.00000 -2.50	14.30	12.51	14.30	6,324,000
31 May 22	15.50000 -1.25	17.10	15.01	17.00	4,235,462
30 May 22	16.75000 +1.75	17.40	14.83	15.00	8,629,991
27 May 22	15.00000 +1.25	15.30	13.81	13.81	6,480,352
26 May 22	13.75000 +0.75	14.33	12.71	13.00	2,549,689
25 May 22	13.00000 +0.10	13.50	12.11	12.50	1,957,387
24 May 22	12.90000 -0.10	13.15	12.40	13.00	1,399,798
23 May 22	13.00000 +0.34	13.40	12.50	13.25	524,312
20 May 22	12.66000 -0.09	13.50	12.50	12.75	1,259,818
19 May 22	12.75000 -0.25	13.25	12.50	13.00	669,166
18 May 22	13.00000 +0.00	13.24	12.63	13.00	694,361
17 May 22	13.00000 +0.00	13.40	12.82	13.00	990,996
16 May 22	13.00000 -0.50	13.48	12.68	13.48	578,602
13 May 22	13.50000 -0.25	14.40	12.66	13.75	3,173,379
12 May 22	13.75000 +0.50	14.00	12.53	13.25	934,855
11 May 22	13.25000 +0.75	13.90	12.18	12.50	1,225,379
10 May 22	12.50000 -0.25	13.05	12.00	12.75	1,820,997
09 May 22	12.75000 -0.19	13.15	12.05	12.75	481,437
06 May 22	12.94000 -0.31	13.49	12.52	13.25	1,145,525
05 May 22	13.25000 -0.50	13.83	13.00	13.75	662,955
04 May 22	13.75000 +0.00	14.00	13.51	13.75	1,072,354
03 May 22	13.75000 -0.25	14.07	13.51	14.00	653,108
29 Apr 22	14.00000 -0.68	15.50	13.82	14.75	2,980,952
28 Apr 22	14.68000 +1.68	15.30	13.25	13.25	5,295,678
27 Apr 22	13.00000 +0.00	13.39	12.00	13.00	2,319,302
26 Apr 22	13.00000 -0.25	13.30	12.62	13.25	907,681
25 Apr 22	13.25000 -0.75	14.00	13.00	14.00	2,204,719
22 Apr 22	14.00000 -1.00	14.80	13.50	14.80	2,620,567
21 Apr 22	15.00000 +0.00	15.44	14.50	15.00	1,719,044
20 Apr 22	15.00000 +0.00	15.50	14.50	15.00	1,295,066
19 Apr 22	15.00000 +0.00	15.85	14.80	15.00	1,594,195
14 Apr 22	15.00000 +0.50	15.15	14.33	14.50	400,478
13 Apr 22	14.50000 +0.00	15.33	14.10	14.50	2,130,576
12 Apr 22	14.50000 +1.25	14.80	13.48	13.48	2,422,094
11 Apr 22	13.25000 +0.25	13.44	12.60	13.00	1,959,821
08 Apr 22	13.00000 +0.00	13.25	12.50	13.00	2,150,066
07 Apr 22	13.00000 +0.00	13.50	12.50	13.00	2,366,431
06 Apr 22	13.00000 -0.10	13.50	12.90	13.00	2,527,080
05 Apr 22	13.10000 -0.15	13.38	12.73	13.25	1,047,759
04 Apr 22	13.25000 +0.75	13.98	12.56	12.56	2,543,381
01 Apr 22	12.50000 +0.00	12.95	12.00	12.50	2,343,803
31 Mar 22	12.50000 -0.75	13.15	12.08	13.15	1,291,588
30 Mar 22	13.25000 -0.75	14.05	12.70	14.00	1,530,699
29 Mar 22	14.00000 -0.25	14.05	13.50	14.05	556,784
28 Mar 22	14.25000 +0.25	14.50	13.55	14.00	1,380,207
25 Mar 22	14.00000 -0.25	14.89	13.85	14.25	795,376
24 Mar 22	14.25000 -0.25	14.25	14.25	14.25	1,246,357
23 Mar 22	14.50000 +0.40	14.50	14.50	14.50	1,032,629
22 Mar 22	14.10000 +0.60	14.89	13.65	13.75	1,687,467
21 Mar 22	13.50000 -0.15	13.50	13.50	13.50	1,309,221
18 Mar 22	13.65000 -0.35	13.65	13.65	13.65	1,277,111
17 Mar 22	14.00000 -1.50	16.30	13.66	15.50	2,693,412
16 Mar 22	15.50000 +2.50	15.90	12.77	13.00	7,258,271
15 Mar 22	13.00000 -0.50	14.40	12.52	13.75	2,369,879
14 Mar 22	13.50000 +1.75	13.50	10.99	11.75	1,855,568
11 Mar 22	11.75000 +1.00	12.35	10.70	10.75	2,110,505
10 Mar 22	10.75000 +0.25	11.40	10.00	11.25	1,231,253
09 Mar 22	10.50000 +0.50	10.99	9.77	10.00	1,085,843
08 Mar 22	10.00000 +0.00	10.35	9.61	10.00	1,527,743
07 Mar 22	10.00000 -0.25	10.55	9.65	10.25	839,609
04 Mar 22	10.25000 +0.35	10.45	9.65	10.00	658,687
03 Mar 22	9.90000 -0.60	10.49	9.90	10.49	671,665
02 Mar 22	10.50000 +0.25	11.10	9.81	10.50	932,536
01 Mar 22	10.25000 -0.50	10.85	10.00	10.75	739,304
28 Feb 22	10.75000 +0.00	10.97	9.98	10.50	2,777,247
25 Feb 22	10.75000 +0.50	11.28	10.48	10.50	1,131,233
24 Feb 22	10.25000 -1.25	11.50	10.10	11.00	1,446,761
23 Feb 22	11.50000 +0.00	12.15	11.19	11.50	1,238,390
22 Feb 22	11.50000 +0.50	12.38	10.00	11.00	3,716,529
21 Feb 22	11.00000 +0.50	11.37	10.20	10.50	2,188,137
18 Feb 22	10.50000 -0.25	10.85	10.15	10.75	1,007,674
17 Feb 22	10.75000 -0.25	11.00	10.50	11.00	1,032,177
16 Feb 22	11.00000 +0.00	11.23	10.67	11.00	701,194
15 Feb 22	11.00000 -0.25	11.25	10.50	11.20	952,321
14 Feb 22	11.25000 -0.25	12.00	10.67	11.50	2,499,695
11 Feb 22	11.50000 +0.25	12.00	10.75	11.63	2,315,875
10 Feb 22	11.25000 +0.00	11.50	10.50	11.25	337,727
09 Feb 22	11.25000 +0.25	11.30	10.84	11.15	870,631
08 Feb 22	11.00000 +0.25	11.50	10.50	10.82	754,720
07 Feb 22	10.75000 -0.25	11.15	10.50	11.00	2,397,543
04 Feb 22	11.00000 -0.25	11.53	10.65	11.25	1,681,201
03 Feb 22	11.25000 +0.25	11.44	10.60	11.00	1,448,165
02 Feb 22	11.00000 -0.25	11.28	10.85	11.25	1,348,976
01 Feb 22	11.25000 -1.00	12.45	10.70	12.45	4,446,593
31 Jan 22	12.25000 -0.50	12.60	12.00	12.60	629,613
28 Jan 22	12.75000 +1.00	13.25	11.70	11.70	5,373,522
27 Jan 22	11.75000 +0.75	11.89	10.07	10.75	1,964,856
26 Jan 22	11.00000 +0.00	11.18	10.85	10.85	895,702
25 Jan 22	11.00000 +0.50	11.40	10.65	10.89	2,913,881
24 Jan 22	10.50000 -1.50	12.00	10.17	11.60	3,502,222
21 Jan 22	12.00000 -0.15	12.15	11.82	12.15	686,024
20 Jan 22	12.15000 -0.10	12.15	11.68	12.15	1,375,819
19 Jan 22	12.25000 -0.50	12.82	12.00	12.82	762,453
18 Jan 22	12.75000 -0.50	13.49	12.50	13.29	1,103,862
17 Jan 22	13.25000 +0.25	13.85	12.56	13.00	1,496,464
14 Jan 22	13.00000 -0.50	13.79	12.50	13.79	944,783
13 Jan 22	13.50000 -0.50	14.15	13.00	13.75	748,649
12 Jan 22	14.00000 +0.25	15.00	12.86	13.50	3,397,740
11 Jan 22	13.75000 +1.25	13.99	11.50	12.70	2,429,418
10 Jan 22	12.50000 +0.50	13.00	11.59	11.59	1,816,992
07 Jan 22	12.00000 +0.25	12.00	11.00	11.55	1,125,876
06 Jan 22	11.75000 -0.75	13.00	11.70	12.68	1,453,171
05 Jan 22	12.50000 +0.00	13.50	12.00	12.60	1,328,349
04 Jan 22	12.50000 +0.00	13.50	12.00	12.95	585,204
31 Dec 21	12.50000 -0.50	13.50	12.30	12.75	910,989
30 Dec 21	13.00000 +0.25	13.90	12.23	13.00	2,938,482
29 Dec 21	12.75000 +1.75	13.00	10.95	11.00	3,576,415
24 Dec 21	11.00000 +0.00	11.39	10.60	11.00	574,730
23 Dec 21	11.00000 +0.00	11.50	10.51	11.00	1,296,212
22 Dec 21	11.00000 +0.50	11.49	10.40	10.50	2,036,487
21 Dec 21	10.50000 +0.00	10.85	10.35	10.50	795,542
20 Dec 21	10.50000 -0.50	11.10	9.96	11.00	3,518,326
17 Dec 21	11.00000 +0.00	11.20	10.22	11.00	1,177,913
16 Dec 21	11.00000 +0.00	11.50	10.50	10.75	1,052,713
15 Dec 21	11.00000 +0.75	11.69	10.00	10.25	5,213,509
14 Dec 21	10.25000 -0.25	11.50	10.20	10.50	2,701,529
13 Dec 21	10.50000 -1.50	12.00	10.15	12.00	4,969,228
10 Dec 21	12.00000 +0.00	12.25	11.50	12.00	1,587,724
09 Dec 21	12.00000 +1.00	12.50	11.00	11.25	3,382,693
08 Dec 21	11.00000 -1.50	12.57	10.50	12.57	10,104,842
07 Dec 21	12.50000 -1.25	14.50	12.50	13.75	4,587,219
06 Dec 21	13.75000 -0.60	15.50	13.69	14.25	1,639,095
03 Dec 21	14.35000 +0.85	14.99	13.00	13.25	10,144,469
02 Dec 21	13.50000 -4.50	18.89	12.57	18.00	23,657,862
01 Dec 21	18.00000 -0.75	18.50	17.50	18.50	3,727,017
30 Nov 21	18.75000 +0.00	19.50	18.50	18.75	1,569,037
29 Nov 21	18.75000 -0.50	20.00	18.50	19.25	2,752,770
26 Nov 21	19.25000 -0.50	20.00	18.73	19.50	850,137
25 Nov 21	19.75000 +0.25	20.50	19.00	19.50	902,836
24 Nov 21	19.50000 +0.00	20.25	19.05	19.50	1,243,261
23 Nov 21	19.50000 +0.00	20.00	19.00	19.75	2,374,973
22 Nov 21	19.50000 +0.25	20.00	18.50	19.25	2,802,248
19 Nov 21	19.25000 -0.75	20.00	19.00	19.50	2,103,491
18 Nov 21	20.00000 +0.50	20.50	19.00	19.50	1,184,044
17 Nov 21	19.50000 +0.25	21.00	19.11	20.00	1,116,774
16 Nov 21	19.25000 -0.50	20.00	19.00	19.75	1,097,426
15 Nov 21	19.75000 +0.25	21.20	19.25	19.50	1,527,170
12 Nov 21	19.50000 -0.25	20.00	19.00	19.75	1,196,767
11 Nov 21	19.75000 +0.00	20.00	19.00	19.75	988,547
10 Nov 21	19.75000 +0.00	20.15	19.41	20.00	621,957
09 Nov 21	19.75000 -0.75	20.67	19.50	20.50	1,962,162
08 Nov 21	20.50000 -0.75	22.00	19.75	21.25	2,834,292
05 Nov 21	21.25000 +1.25	22.34	19.88	20.00	5,128,673
04 Nov 21	20.00000 +0.50	20.33	18.03	19.50	4,644,822
03 Nov 21	19.50000 -0.25	20.00	18.50	19.50	2,487,334
02 Nov 21	19.75000 -0.25	20.00	19.00	19.75	1,571,423
01 Nov 21	20.00000 +0.25	20.50	19.25	19.75	1,396,882
29 Oct 21	19.75000 +0.25	20.35	19.25	19.75	2,147,851
28 Oct 21	19.50000 -0.50	20.86	19.50	20.00	2,438,188
27 Oct 21	20.00000 -1.00	21.00	19.15	20.50	3,191,104
26 Oct 21	21.00000 -0.50	23.27	19.25	22.25	4,988,739
25 Oct 21	21.50000 -1.75	23.75	21.50	23.50	4,018,920
22 Oct 21	23.25000 +1.85	23.57	21.00	21.25	7,151,893
21 Oct 21	21.40000 +1.40	22.50	19.75	20.00	4,564,724
20 Oct 21	20.00000 +0.50	20.35	19.00	19.50	1,085,652
19 Oct 21	19.50000 -1.00	20.00	19.00	20.00	1,624,442
18 Oct 21	20.50000 -0.40	20.60	19.00	20.50	3,094,297
15 Oct 21	20.90000 -0.60	22.00	20.50	21.25	1,806,784
14 Oct 21	21.50000 +1.25	21.92	20.00	20.25	2,966,200
13 Oct 21	20.25000 -0.50	21.50	19.50	20.75	2,188,080
12 Oct 21	20.75000 -0.35	23.00	20.67	21.75	5,492,400
11 Oct 21	21.10000 +2.60	21.50	18.50	18.50	4,752,587
08 Oct 21	18.50000 +0.25	19.00	17.75	18.25	1,862,514
07 Oct 21	18.25000 -0.25	19.00	18.00	18.75	1,248,251
06 Oct 21	18.50000 -0.75	19.80	18.50	19.00	1,364,808
05 Oct 21	19.25000 +0.50	19.50	18.75	18.75	1,934,662
04 Oct 21	18.75000 -1.25	20.00	18.50	19.75	1,995,887
01 Oct 21	20.00000 +0.75	20.50	19.10	19.25	3,534,553
30 Sep 21	19.25000 +0.75	20.00	18.17	18.50	3,268,602
29 Sep 21	18.50000 +0.35	19.00	18.00	18.75	1,621,671
28 Sep 21	18.15000 +0.65	19.00	17.80	17.80	2,131,512
27 Sep 21	17.50000 -0.05	18.50	16.52	18.00	6,385,685
24 Sep 21	17.55000 -1.75	18.88	17.55	18.75	1,815,137
23 Sep 21	19.30000 +0.30	19.50	18.00	19.00	2,706,277
22 Sep 21	19.00000 -0.25	19.50	18.50	19.25	1,168,422
21 Sep 21	19.25000 -0.25	19.90	18.50	19.00	1,458,879
20 Sep 21	19.50000 -0.50	21.00	18.65	20.25	1,700,121
17 Sep 21	20.00000 +0.00	20.50	19.81	20.00	1,229,493
16 Sep 21	20.00000 +0.50	21.00	19.42	19.50	2,946,232
15 Sep 21	19.50000 +1.00	20.19	18.35	18.50	6,429,040
14 Sep 21	18.50000 -0.50	19.90	17.19	19.50	9,136,347
13 Sep 21	19.00000 -1.40	19.80	19.00	19.80	310,933
10 Sep 21	20.40000 +0.40	20.50	19.50	20.25	1,970,828
09 Sep 21	20.00000 -1.00	21.50	19.50	21.00	2,572,579
08 Sep 21	21.00000 -1.00	22.25	20.65	22.25	2,421,275
07 Sep 21	22.00000 +0.00	23.00	21.50	21.75	888,333
06 Sep 21	22.00000 +0.25	23.50	21.50	21.75	2,107,960
03 Sep 21	21.75000 +1.75	22.00	19.77	20.00	3,553,429
02 Sep 21	20.00000 -0.75	21.00	19.70	20.75	754,006
01 Sep 21	20.75000 -0.50	21.50	20.50	21.25	1,411,120
31 Aug 21	21.25000 -0.75	23.27	21.00	22.25	2,588,715
27 Aug 21	22.00000 +0.00	23.00	21.40	21.50	3,362,530
26 Aug 21	22.00000 +1.60	22.00	19.95	20.25	2,953,222
25 Aug 21	20.40000 +0.40	21.00	19.68	20.25	1,239,546
24 Aug 21	20.00000 +1.00	20.48	19.00	19.00	1,421,707
23 Aug 21	19.00000 +0.75	19.48	18.16	18.25	1,312,992
20 Aug 21	18.25000 -0.50	19.00	18.03	18.50	1,944,485
19 Aug 21	18.75000 +0.25	19.00	17.96	18.50	2,293,518
18 Aug 21	18.50000 -0.50	19.07	18.00	19.00	2,262,910
17 Aug 21	19.00000 +0.25	19.97	18.37	19.00	3,990,830
16 Aug 21	18.75000 -1.00	19.85	18.26	19.75	2,888,967
13 Aug 21	19.75000 -0.75	20.70	19.00	20.50	1,704,632
12 Aug 21	20.50000 +2.00	21.50	18.75	19.00	5,084,752
11 Aug 21	18.50000 -0.38	19.25	18.17	18.88	2,294,511
10 Aug 21	18.87500 -1.63	20.50	18.65	19.75	3,651,878
09 Aug 21	20.50000 -0.50	21.50	19.50	21.00	1,977,601
06 Aug 21	21.00000 -0.75	22.00	20.50	21.75	2,360,514
05 Aug 21	21.75000 -0.50	23.50	21.00	22.25	4,845,985
04 Aug 21	22.25000 +3.65	22.80	19.25	19.25	9,147,148
03 Aug 21	18.60000 +1.35	19.35	17.05	17.25	3,082,693
02 Aug 21	17.25000 +0.00	18.00	16.75	17.25	1,126,938
30 Jul 21	17.25000 -0.25	18.00	17.00	17.50	1,105,218
29 Jul 21	17.50000 +0.63	17.90	17.00	17.00	1,655,501
28 Jul 21	16.87500 -0.63	17.54	16.50	17.50	3,222,507
27 Jul 21	17.50000 -0.25	18.00	17.00	17.75	1,445,903
26 Jul 21	17.75000 -0.25	18.50	17.50	18.00	1,612,030
23 Jul 21	18.00000 -0.25	19.00	17.55	18.25	3,393,691
22 Jul 21	18.25000 +0.25	18.50	17.50	18.00	3,207,578
21 Jul 21	18.00000 +0.00	19.00	17.50	18.00	1,881,582
20 Jul 21	18.00000 -0.50	19.00	17.00	18.75	4,193,057
19 Jul 21	18.50000 -1.50	20.51	18.50	19.75	4,420,475
16 Jul 21	20.00000 +1.38	20.00	18.56	18.63	4,281,965
15 Jul 21	18.62500 -0.38	19.25	18.50	18.88	3,675,180
14 Jul 21	19.00000 -3.25	23.00	18.50	19.75	17,305,366
13 Jul 21	22.25000 -0.25	22.95	21.85	22.50	961,161
12 Jul 21	22.50000 -1.50	24.18	22.00	24.00	2,325,727
09 Jul 21	24.00000 +2.00	25.50	22.50	22.50	5,926,314
08 Jul 21	22.00000 +0.50	23.00	21.50	21.50	4,154,814
07 Jul 21	21.50000 -1.00	23.50	21.11	22.75	2,772,107
06 Jul 21	22.50000 -0.50	24.00	21.70	22.75	3,082,813
05 Jul 21	23.00000 -1.50	25.20	22.50	24.50	3,281,174
02 Jul 21	24.50000 -3.00	27.78	24.00	27.50	5,983,605
01 Jul 21	27.50000 -0.50	28.50	26.50	27.75	2,816,046
30 Jun 21	28.00000 +0.50	28.50	26.50	27.25	4,503,725
29 Jun 21	27.50000 +0.50	28.50	26.38	27.50	4,036,686
28 Jun 21	27.00000 +0.25	29.00	26.35	27.25	14,391,663
25 Jun 21	26.75000 +4.75	27.24	21.50	22.50	15,404,568
24 Jun 21	22.00000 +0.40	23.89	20.50	21.75	5,729,875
23 Jun 21	21.60000 -0.15	22.00	19.15	22.00	13,187,982
22 Jun 21	21.75000 -2.50	24.50	21.63	24.25	4,760,953
21 Jun 21	24.25000 +0.00	25.00	23.00	24.50	2,675,360
18 Jun 21	24.25000 -0.25	25.00	23.70	24.50	3,699,832
17 Jun 21	24.50000 +1.00	25.80	23.00	23.50	5,606,117
16 Jun 21	23.50000 +1.00	23.50	22.00	23.25	1,710,979
15 Jun 21	22.50000 -1.00	24.00	21.66	23.50	4,872,732
14 Jun 21	23.50000 -0.25	24.50	23.00	23.75	1,800,230
11 Jun 21	23.75000 -1.50	26.00	23.00	25.25	4,301,201
10 Jun 21	25.25000 +0.25	26.98	24.88	25.50	6,934,277
09 Jun 21	25.00000 +1.00	28.00	22.63	24.25	10,830,640
08 Jun 21	24.00000 -0.50	25.50	23.00	25.25	2,704,006
07 Jun 21	24.50000 -0.25	27.65	23.09	24.25	9,937,333
04 Jun 21	24.75000 +0.50	26.00	22.00	24.50	10,678,672
03 Jun 21	24.25000 -2.50	30.00	24.00	26.75	15,100,962
02 Jun 21	26.75000 +5.25	28.00	19.50	20.75	23,376,436
01 Jun 21	21.50000 +2.50	21.50	18.98	18.98	11,283,740
28 May 21	19.00000 +2.50	19.50	16.22	16.50	11,241,983
27 May 21	16.50000 +0.50	17.98	15.00	15.75	7,580,741
26 May 21	16.00000 -1.20	17.50	15.00	17.25	11,816,777
25 May 21	17.20000 +0.20	19.00	16.20	17.00	9,919,593
24 May 21	17.00000 -3.90	19.50	16.00	18.75	12,987,768
21 May 21	20.90000 -1.10	22.00	17.61	21.75	17,007,508
20 May 21	22.00000 -0.75	25.50	21.00	22.75	10,847,715
19 May 21	22.75000 +1.75	26.00	18.00	21.00	30,765,830
18 May 21	21.00000 -6.70	28.00	20.50	26.75	21,786,372
17 May 21	27.70000 -2.55	31.00	23.00	29.75	38,691,176
14 May 21	30.25000 +9.25	31.67	20.90	20.90	31,876,258
13 May 21	21.00000 +1.00	21.00	19.50	19.50	6,466,586
12 May 21	20.00000 +1.50	20.00	17.00	18.50	7,233,359
11 May 21	18.50000 -0.50	21.40	17.57	19.25	9,821,014
10 May 21	19.00000 +4.10	20.00	14.80	14.90	18,025,860
07 May 21	14.90000 +1.90	16.06	12.50	13.00	9,883,403
06 May 21	13.00000 -1.00	14.13	12.56	14.00	3,442,287
05 May 21	14.00000 +0.80	15.00	13.29	13.29	5,457,113
04 May 21	13.20000 +1.20	14.00	11.50	12.13	5,220,021
30 Apr 21	12.00000 +0.25	12.50	11.15	11.75	3,979,360
29 Apr 21	11.75000 -1.50	13.50	11.50	13.25	8,506,073
28 Apr 21	13.25000 -0.75	14.15	13.00	14.00	3,306,182
27 Apr 21	14.00000 -0.25	15.00	13.13	14.25	5,499,498
26 Apr 21	14.25000 +0.50	16.00	13.80	13.80	8,373,486
23 Apr 21	13.75000 +0.75	14.31	12.72	13.00	4,582,894
22 Apr 21	13.00000 +0.25	13.50	12.50	12.75	3,950,289
21 Apr 21	12.75000 +1.25	13.50	12.13	12.13	4,323,430
20 Apr 21	11.50000 -0.25	12.60	11.19	11.75	4,108,595
19 Apr 21	11.75000 -1.75	13.50	11.50	13.00	4,285,007
16 Apr 21	13.50000 +1.00	13.99	12.00	12.50	9,104,511
15 Apr 21	12.50000 +1.50	13.00	11.00	11.00	9,555,140
14 Apr 21	11.00000 +0.00	11.88	10.00	11.00	8,157,221
13 Apr 21	11.00000 +1.04	12.00	10.60	10.75	6,700,226
12 Apr 21	9.96000 -0.54	11.06	9.74	10.09	2,541,645
09 Apr 21	10.50000 +0.00	10.55	9.68	10.50	2,765,675
08 Apr 21	10.50000 -0.50	11.00	10.00	10.75	3,900,361
07 Apr 21	11.00000 +1.05	11.70	9.90	9.95	8,201,689
06 Apr 21	9.95000 +1.10	10.50	8.70	8.85	9,205,849
01 Apr 21	8.85000 +0.10	9.00	8.52	8.75	3,082,600
31 Mar 21	8.75000 -1.25	10.25	8.09	10.00	8,147,332
30 Mar 21	10.00000 -0.65	10.80	9.57	10.65	1,840,108
29 Mar 21	10.65000 +0.65	11.75	9.50	10.00	3,740,512
26 Mar 21	10.00000 -0.25	10.48	9.50	10.25	1,391,554
25 Mar 21	10.25000 +0.15	10.56	9.50	10.50	2,016,696
24 Mar 21	10.10000 +0.85	12.00	9.00	9.25	10,291,612
23 Mar 21	9.25000 -0.75	10.00	8.80	10.00	1,984,242
22 Mar 21	10.00000 +0.00	11.50	9.52	11.00	2,729,776
19 Mar 21	10.00000 -0.40	11.50	9.50	10.50	3,582,561
18 Mar 21	10.40000 -1.10	12.10	10.00	11.88	9,241,782
17 Mar 21	11.50000 +3.00	13.00	8.35	8.40	27,467,484
16 Mar 21	8.50000 +0.75	8.50	7.30	7.75	7,110,888
15 Mar 21	7.75000 +0.05	8.00	7.40	7.60	3,424,423
12 Mar 21	7.70000 -0.30	8.10	7.60	8.00	2,404,343
11 Mar 21	8.00000 -0.25	8.32	7.81	8.25	1,341,668
10 Mar 21	8.25000 +0.05	8.50	7.66	8.25	2,922,680
09 Mar 21	8.20000 -0.20	8.60	8.20	8.40	612,530
08 Mar 21	8.40000 +0.00	8.50	8.25	8.40	896,126
05 Mar 21	8.40000 +0.10	8.45	7.82	8.30	2,306,167
04 Mar 21	8.30000 +0.10	8.50	8.06	8.35	1,464,040
03 Mar 21	8.20000 -0.55	8.69	8.20	8.69	2,755,885
02 Mar 21	8.75000 +0.35	9.00	8.55	8.75	784,800
01 Mar 21	8.40000 -0.45	8.90	8.05	8.85	3,394,107
26 Feb 21	8.85000 -0.81	10.15	8.60	9.75	4,990,824
25 Feb 21	9.66000 -0.89	10.51	9.15	10.51	3,863,183
24 Feb 21	10.55000 +0.10	10.69	9.68	10.69	3,180,124
23 Feb 21	10.45000 -0.55	11.48	10.45	11.00	3,722,664
22 Feb 21	11.00000 +0.75	11.74	10.28	10.28	4,690,015
19 Feb 21	10.25000 +0.05	10.50	9.70	10.35	5,333,416
18 Feb 21	10.20000 -0.05	11.01	10.20	10.25	2,566,953
17 Feb 21	10.25000 -0.25	10.75	9.87	10.25	2,122,305
16 Feb 21	10.50000 -0.25	10.83	9.80	10.75	4,617,537
15 Feb 21	10.75000 +0.25	11.40	10.35	10.35	3,491,181
12 Feb 21	10.50000 +0.60	10.70	9.85	9.85	2,199,312
11 Feb 21	9.90000 +0.30	10.68	9.57	9.75	3,776,416
10 Feb 21	9.60000 -0.40	10.25	9.57	9.90	752,280
09 Feb 21	10.00000 +0.00	10.38	9.44	9.50	2,203,835
08 Feb 21	10.00000 +1.10	10.00	8.56	8.90	6,263,535
05 Feb 21	8.90000 +0.65	9.04	8.04	8.25	3,961,964
04 Feb 21	8.25000 +0.45	8.52	7.71	7.85	5,874,139
03 Feb 21	7.80000 -0.26	8.19	7.55	8.19	3,330,388
02 Feb 21	8.06000 -0.24	8.50	8.00	8.25	2,630,244
01 Feb 21	8.30000 +0.30	8.38	7.85	8.00	2,657,180
29 Jan 21	8.00000 -0.25	8.30	7.62	8.25	1,874,020
28 Jan 21	8.25000 +0.15	9.00	8.00	8.25	6,242,206
27 Jan 21	8.10000 -0.10	8.43	7.96	8.10	3,726,038
26 Jan 21	8.20000 +0.00	8.50	7.52	7.90	7,991,193
25 Jan 21	8.20000 +0.10	8.50	7.65	7.85	2,247,978
22 Jan 21	8.10000 +0.10	8.12	7.50	7.95	3,601,848
21 Jan 21	8.00000 +0.00	8.18	7.80	7.90	4,280,835
20 Jan 21	8.00000 +0.00	8.00	7.49	8.00	2,576,139
19 Jan 21	8.00000 +0.80	8.34	7.30	7.45	9,707,144
18 Jan 21	7.20000 +0.10	7.70	7.00	7.10	2,264,986
15 Jan 21	7.10000 -0.60	8.10	6.90	7.50	3,580,772
14 Jan 21	7.70000 +0.10	7.77	7.30	7.50	3,363,992
13 Jan 21	7.60000 +0.55	7.67	7.00	7.05	12,336,173
12 Jan 21	7.05000 -0.15	7.65	6.91	7.25	7,357,564
11 Jan 21	7.20000 +0.20	7.22	6.72	6.85	1,930,699
08 Jan 21	7.00000 +0.00	7.00	6.50	6.85	2,437,967
07 Jan 21	7.00000 -0.20	7.00	6.60	7.00	2,318,195
06 Jan 21	7.20000 +0.06	7.35	6.89	7.15	3,117,188
05 Jan 21	7.14000 +0.29	7.14	6.70	6.85	2,458,893
04 Jan 21	6.85000 -0.10	7.30	6.70	6.95	2,748,213
31 Dec 20	6.95000 +0.30	7.30	6.50	6.65	4,197,099
30 Dec 20	6.65000 +0.00	6.73	6.10	6.65	2,534,101
29 Dec 20	6.65000 +0.45	6.89	6.10	6.20	3,147,524
24 Dec 20	6.20000 +0.00	6.24	6.10	6.20	1,716,181
23 Dec 20	6.20000 -0.10	6.50	6.00	6.30	5,119,033
22 Dec 20	6.30000 -0.35	6.61	6.20	6.61	1,440,930
21 Dec 20	6.65000 -0.15	7.00	6.35	6.80	767,785
18 Dec 20	6.80000 +0.05	7.00	6.60	6.75	2,192,584
17 Dec 20	6.75000 -0.30	7.00	6.52	7.00	1,617,892
16 Dec 20	7.05200 +0.40	7.05	6.60	6.65	1,023,829
15 Dec 20	6.65000 +0.00	6.70	6.50	6.65	1,787,014
14 Dec 20	6.65000 -0.25	6.80	6.60	6.80	1,316,819
11 Dec 20	6.90000 +0.10	7.14	6.65	6.80	1,620,327
10 Dec 20	6.80000 +0.00	6.88	6.50	6.80	1,453,072
09 Dec 20	6.80000 -0.15	6.95	6.70	6.95	1,594,440
08 Dec 20	6.95000 +0.45	7.09	6.78	7.09	1,728,038
07 Dec 20	6.50000 -0.95	7.34	6.50	7.34	1,125,609
04 Dec 20	7.45000 +0.10	7.70	7.00	7.35	2,677,802
03 Dec 20	7.35000 +0.47	7.80	6.64	6.80	11,252,176
02 Dec 20	6.88000 +0.08	7.66	6.40	6.85	5,909,893
01 Dec 20	6.80000 +0.05	7.36	6.55	6.85	4,074,489
30 Nov 20	6.75000 -0.10	7.00	6.55	6.85	2,407,824
27 Nov 20	6.85000 -0.25	7.50	6.75	7.10	2,871,446
26 Nov 20	7.10000 +0.10	7.50	6.81	7.25	2,902,814
25 Nov 20	7.00000 +0.15	7.50	6.90	6.90	1,400,760
24 Nov 20	6.85000 -0.65	8.00	6.60	7.50	6,388,747
23 Nov 20	7.50000 -0.25	7.84	7.35	7.75	1,951,362
20 Nov 20	7.75000 -0.25	7.75	7.75	7.75	1,242,577
19 Nov 20	8.00000 +0.10	8.03	7.65	7.90	2,004,982
18 Nov 20	7.90000 +0.15	8.50	7.55	7.75	4,534,848
17 Nov 20	7.75000 +0.50	8.40	7.31	7.31	3,053,967
16 Nov 20	7.25000 -0.50	7.90	7.10	7.75	5,664,270
13 Nov 20	7.75000 -1.25	8.50	7.50	8.00	8,340,403
12 Nov 20	9.00000 +0.25	9.20	8.25	8.75	2,185,753
11 Nov 20	8.75000 -0.75	9.38	8.26	9.25	3,659,959
10 Nov 20	9.50000 -0.75	11.25	8.75	11.25	3,980,097
09 Nov 20	10.25000 +0.00	11.98	8.50	10.25	12,910,695
06 Nov 20	10.25000 -1.00	11.40	9.60	11.25	9,113,164
05 Nov 20	11.25000 -1.50	12.50	10.00	12.50	4,387,105
04 Nov 20	12.75000 -0.75	15.00	11.50	14.50	4,521,365
03 Nov 20	13.50000 +0.00	14.48	11.35	13.75	7,754,842
02 Nov 20	13.50000 +2.25	16.39	11.12	11.50	23,292,864
30 Oct 20	11.25000 +3.85	11.94	7.50	7.50	19,430,722
29 Oct 20	7.40000 +1.45	7.50	6.03	6.03	6,945,562
28 Oct 20	5.95000 -0.30	6.50	5.66	6.25	600,934
27 Oct 20	6.25000 +0.00	6.49	6.07	6.25	475,236
26 Oct 20	6.25000 +0.10	6.50	5.87	6.15	1,041,577
23 Oct 20	6.15000 +0.00	6.39	5.90	6.15	1,090,026
22 Oct 20	6.15000 +0.00	6.50	5.80	6.15	326,146
21 Oct 20	6.15000 +0.15	6.15	5.82	6.00	707,322
20 Oct 20	6.00000 +0.25	6.35	5.66	5.75	2,540,390
19 Oct 20	5.75000 -0.10	6.02	5.55	5.85	1,273,971
16 Oct 20	5.85000 -0.03	6.20	5.80	5.85	856,900
15 Oct 20	5.88000 +0.03	6.20	5.80	5.85	1,332,282
14 Oct 20	5.85000 -0.30	6.41	5.50	6.15	10,165,417
13 Oct 20	6.15000 -0.60	6.51	5.55	6.51	6,472,787
12 Oct 20	6.75000 +0.10	7.00	6.50	6.65	3,217,190
09 Oct 20	6.65000 -0.10	7.00	6.16	6.75	5,426,083
08 Oct 20	6.75000 -0.25	7.15	6.50	7.00	1,324,098
07 Oct 20	7.00000 -0.10	7.17	6.63	7.10	1,367,890
06 Oct 20	7.10000 -0.10	7.26	7.00	7.20	862,051
05 Oct 20	7.20000 -0.50	7.40	7.00	7.40	1,037,618
02 Oct 20	7.70000 +0.60	8.00	7.12	7.25	1,474,557
01 Oct 20	7.10000 +0.35	7.47	6.51	6.75	1,122,490
30 Sep 20	6.75000 +0.00	6.85	6.18	6.75	2,087,068
29 Sep 20	6.75000 -0.35	6.90	6.50	6.90	987,781
28 Sep 20	7.10000 +0.35	7.35	6.66	6.75	1,472,272
25 Sep 20	6.75000 -0.25	7.11	6.46	7.00	2,688,148
24 Sep 20	7.00000 +0.00	7.05	6.75	7.00	528,974
23 Sep 20	7.00000 -0.25	7.14	6.50	7.14	1,682,764
22 Sep 20	7.25000 -0.05	7.41	7.00	7.30	1,061,469
21 Sep 20	7.30000 -0.70	8.00	7.05	7.55	1,219,487
18 Sep 20	8.00000 -0.10	8.29	7.61	8.10	6,079,838
17 Sep 20	8.10000 +0.10	8.34	7.81	8.00	779,321
16 Sep 20	8.00000 -0.05	8.20	7.80	8.05	2,050,374
15 Sep 20	8.05000 +0.00	8.40	7.50	8.05	1,462,890
14 Sep 20	8.05000 +0.60	8.33	7.36	7.45	4,717,248
11 Sep 20	7.45000 +0.45	7.63	7.00	7.25	2,485,671
10 Sep 20	7.00000 +0.40	7.44	6.30	6.60	1,922,374
09 Sep 20	6.60000 +0.35	6.95	6.00	6.25	1,318,158
08 Sep 20	6.25000 +0.00	6.34	6.00	6.25	644,667
07 Sep 20	6.25000 +0.00	6.40	6.01	6.40	410,870
04 Sep 20	6.25000 -0.15	6.59	6.10	6.40	952,204
03 Sep 20	6.40000 +0.15	6.80	6.27	6.27	979,813
02 Sep 20	6.25000 -0.50	6.80	6.10	6.75	4,849,344
01 Sep 20	6.75000 -0.25	7.18	6.55	7.00	353,743
28 Aug 20	7.00000 +0.25	7.49	6.78	6.78	2,784,913
27 Aug 20	6.75000 +0.00	7.29	6.51	6.75	3,018,505
26 Aug 20	6.75000 -0.25	7.14	6.50	7.00	2,485,395
25 Aug 20	7.00000 -0.25	7.24	6.75	7.24	762,757
24 Aug 20	7.25000 -0.25	7.61	7.01	7.50	4,245,648
21 Aug 20	7.50000 -0.25	8.00	7.00	7.75	507,598
20 Aug 20	7.75000 +0.75	7.90	6.86	7.00	1,931,375
19 Aug 20	7.00000 -0.25	7.50	6.60	7.25	4,155,687
18 Aug 20	7.25000 +0.00	8.50	7.03	7.25	4,515,004
17 Aug 20	7.25000 +0.45	7.50	6.63	6.80	5,230,295
14 Aug 20	6.80000 +0.15	6.96	6.31	6.65	1,598,655
13 Aug 20	6.65000 +0.25	6.87	6.15	6.40	2,743,748
12 Aug 20	6.40000 -0.20	6.64	6.05	6.60	4,912,572
11 Aug 20	6.60000 -0.15	6.80	6.50	6.75	4,355,001
10 Aug 20	6.75000 +0.00	6.87	6.58	6.75	389,069
07 Aug 20	6.75000 -0.10	6.87	6.58	6.85	1,108,364
06 Aug 20	6.85000 -0.05	7.50	6.80	7.25	3,124,668
05 Aug 20	6.90000 +0.15	6.92	6.67	6.75	3,433,896
04 Aug 20	6.75000 +0.20	6.85	6.52	6.55	7,633,888
03 Aug 20	6.55000 -0.85	7.38	6.52	7.38	9,195,784
31 Jul 20	7.40000 -0.25	7.68	7.20	7.65	3,466,063
30 Jul 20	7.65000 -0.25	8.30	7.50	8.10	1,512,270
29 Jul 20	7.90000 +0.00	8.18	7.88	7.90	5,393,161
28 Jul 20	7.90000 +0.15	8.30	7.79	7.79	2,606,518
27 Jul 20	7.75000 -0.15	8.14	7.50	7.90	2,604,213
24 Jul 20	7.90000 -0.25	7.90	7.90	7.90	1,661,670
23 Jul 20	8.15000 +0.15	8.79	7.77	8.00	7,353,918
22 Jul 20	8.00000 -0.60	8.00	8.00	8.00	4,667,461
21 Jul 20	8.60000 +0.00	8.60	8.50	8.60	2,044,481
20 Jul 20	8.60000 -1.90	11.03	8.50	10.50	6,928,265
17 Jul 20	10.50000 +0.75	11.35	10.07	10.25	2,901,480
16 Jul 20	9.75000 +0.75	10.63	9.24	9.24	2,973,900
15 Jul 20	9.00000 +0.01	9.50	8.50	9.00	782,192
14 Jul 20	8.99000 -0.01	8.99	8.50	8.99	702,948
13 Jul 20	9.00000 +0.00	9.50	8.65	9.00	286,124
10 Jul 20	9.00000 +0.00	9.50	8.50	9.00	1,291,290
09 Jul 20	9.00000 -0.25	9.30	8.50	9.25	508,659
08 Jul 20	9.25000 -0.25	9.80	9.05	9.50	599,139
07 Jul 20	9.50000 +0.50	9.79	8.80	9.00	1,367,181
06 Jul 20	9.00000 -0.75	9.63	8.88	9.63	1,733,083
03 Jul 20	9.75000 +0.00	9.82	9.50	9.75	501,818
02 Jul 20	9.75000 -0.25	9.90	9.50	9.90	587,390
01 Jul 20	10.00000 +0.00	10.50	9.10	10.00	2,775,029
30 Jun 20	10.00000 -0.25	10.45	9.50	10.25	479,166
29 Jun 20	10.25000 -0.50	10.89	10.15	10.75	896,934
26 Jun 20	10.75000 +0.50	11.00	9.65	10.25	2,114,120
25 Jun 20	10.25000 -0.75	11.15	10.05	11.13	2,819,372
24 Jun 20	11.00000 +1.00	11.50	10.10	10.10	4,287,334
23 Jun 20	10.00000 +0.50	10.20	9.19	9.50	1,026,737
22 Jun 20	9.50000 -0.16	10.00	9.15	10.00	1,647,131
19 Jun 20	9.66000 +0.66	10.32	9.32	9.32	3,894,884
18 Jun 20	9.00000 +0.25	9.50	8.10	8.75	3,879,511
17 Jun 20	8.75000 +0.00	8.94	8.57	8.75	454,679
16 Jun 20	8.75000 -0.25	9.24	8.56	8.75	1,338,713
15 Jun 20	9.00000 -0.25	9.50	8.60	9.25	1,758,071
12 Jun 20	9.25000 -0.25	9.70	9.02	9.50	1,362,507
11 Jun 20	9.50000 -0.50	10.12	9.15	10.00	1,240,751
10 Jun 20	10.00000 -0.40	10.50	9.50	10.00	2,278,720
09 Jun 20	10.40000 -0.60	11.22	9.66	11.00	2,788,942
08 Jun 20	11.00000 -0.50	11.75	10.46	11.50	1,181,353
05 Jun 20	11.50000 +0.25	11.85	10.65	11.25	1,897,665
04 Jun 20	11.25000 -1.00	12.00	11.10	12.00	2,266,542
03 Jun 20	12.25000 -0.25	13.00	12.00	12.75	1,711,840
02 Jun 20	12.50000 +0.50	13.00	12.05	12.05	3,438,584
01 Jun 20	12.00000 -0.25	12.65	11.67	12.50	659,128
29 May 20	12.25000 +0.25	13.00	11.50	12.00	4,585,803
28 May 20	12.00000 +0.00	12.44	11.00	12.00	1,298,022
27 May 20	12.00000 +0.00	13.07	11.50	12.00	3,330,317
26 May 20	12.00000 -0.25	12.45	11.00	12.25	2,676,636
22 May 20	12.25000 -0.25	13.00	11.78	12.50	1,784,866
21 May 20	12.50000 +1.00	13.00	11.10	11.50	3,432,811
20 May 20	11.50000 +0.75	12.85	11.00	11.50	4,411,248
19 May 20	10.75000 -0.10	11.89	10.70	10.85	871,070
18 May 20	10.85000 +0.73	11.15	9.61	10.13	1,239,455
15 May 20	10.12500 -0.63	11.15	9.50	10.75	1,928,031
14 May 20	10.75000 -0.25	11.15	10.00	11.00	2,412,822
13 May 20	11.00000 -0.50	11.70	10.61	11.25	1,378,444
12 May 20	11.50000 +1.10	11.90	10.48	10.48	2,425,392
11 May 20	10.40000 +0.40	11.50	10.00	10.00	3,295,857
07 May 20	10.00000 +0.50	10.94	9.12	9.25	3,124,872
06 May 20	9.50000 -0.75	10.15	8.50	10.15	5,596,368
05 May 20	10.25000 -3.50	14.15	9.68	14.00	14,753,646
04 May 20	13.75000 +2.50	14.50	11.72	11.72	10,377,809
01 May 20	11.25000 +1.00	13.40	8.95	10.25	15,673,688
30 Apr 20	10.25000 -1.75	16.00	9.22	13.75	20,259,316
29 Apr 20	12.00000 +3.75	12.46	7.55	8.25	12,003,255
28 Apr 20	8.25000 +0.65	8.40	7.71	7.71	7,030,093
27 Apr 20	7.60000 +0.55	7.95	6.89	7.05	1,637,661
24 Apr 20	7.05000 +0.30	7.17	6.60	6.75	1,806,145
23 Apr 20	6.75000 -0.75	7.29	6.50	7.29	1,971,664
22 Apr 20	7.50000 -0.25	7.85	7.06	7.75	903,486
21 Apr 20	7.75000 -0.75	8.37	7.32	8.37	1,069,974
20 Apr 20	8.50000 +1.00	9.48	7.89	7.89	5,087,613
17 Apr 20	7.50000 +1.15	7.70	6.26	6.35	3,867,284
16 Apr 20	6.35000 +0.00	6.50	6.00	6.35	1,869,076
15 Apr 20	6.35000 -0.90	7.19	6.00	7.19	2,176,692
14 Apr 20	7.25000 +0.60	7.25	6.40	6.65	3,279,861
09 Apr 20	6.65000 +0.15	7.00	6.30	6.50	5,195,624
08 Apr 20	6.50000 +0.25	6.90	6.10	6.25	1,638,914
07 Apr 20	6.25000 +0.25	6.50	5.70	6.00	2,182,261
06 Apr 20	6.00000 +0.75	6.37	5.00	5.25	6,202,508
03 Apr 20	5.25000 -0.20	6.00	5.07	5.45	2,887,472
02 Apr 20	5.45000 +1.20	5.70	4.50	4.50	2,627,789
01 Apr 20	4.25000 +0.00	4.50	4.05	4.25	1,425,614
31 Mar 20	4.25000 -0.10	4.40	4.07	4.35	265,362
30 Mar 20	4.35000 -0.40	4.51	4.00	4.51	2,048,825
27 Mar 20	4.75000 +0.00	5.00	4.50	4.75	448,093
26 Mar 20	4.75000 -0.25	5.16	4.55	5.00	807,851
25 Mar 20	5.00000 +0.25	5.25	4.51	4.75	907,968
24 Mar 20	4.75000 +1.00	4.99	3.55	3.75	3,092,747
23 Mar 20	3.75000 -0.72	4.32	3.61	4.32	1,321,584
20 Mar 20	4.47500 +0.13	5.00	4.31	4.60	2,256,004
19 Mar 20	4.35000 -0.50	5.00	4.00	4.85	4,833,593
18 Mar 20	4.85000 -0.40	5.16	4.54	5.16	909,350
17 Mar 20	5.25000 -0.10	5.63	5.01	5.35	1,128,659
16 Mar 20	5.35000 -0.15	5.62	5.00	5.35	1,490,664
13 Mar 20	5.50000 +0.35	5.95	4.55	5.15	3,314,686
12 Mar 20	5.15000 -0.70	5.82	5.00	5.82	2,947,770
11 Mar 20	5.85000 -0.15	6.10	5.68	6.00	2,169,972
10 Mar 20	6.00000 +0.25	6.24	5.80	5.80	1,096,801
09 Mar 20	5.75000 -2.00	6.30	5.40	6.00	6,953,709
06 Mar 20	7.75000 +0.00	8.25	7.56	7.75	1,306,542
05 Mar 20	7.75000 +0.00	8.27	7.56	7.75	2,246,205
04 Mar 20	7.75000 +0.00	8.00	7.51	7.75	444,799
03 Mar 20	7.75000 +0.88	8.32	7.18	7.18	1,924,972
02 Mar 20	6.87500 -0.38	8.00	6.60	7.50	2,523,416
28 Feb 20	7.25000 +0.05	7.60	6.50	7.20	1,630,876
27 Feb 20	7.20000 +0.10	7.80	7.05	7.10	2,379,341
26 Feb 20	7.10000 -0.80	7.80	7.00	7.80	2,897,802
25 Feb 20	7.90000 -0.35	8.50	7.80	8.25	3,024,851
24 Feb 20	8.25000 -0.35	8.73	8.10	8.73	1,751,631
21 Feb 20	8.60000 -0.15	9.00	8.56	8.75	660,604
20 Feb 20	8.75000 +0.20	8.76	8.40	8.75	884,823
19 Feb 20	8.55000 -0.70	9.50	8.50	9.25	1,969,793
18 Feb 20	9.25000 +0.65	9.35	8.01	8.60	2,981,578
17 Feb 20	8.60000 -0.25	9.04	8.50	8.85	2,265,885
14 Feb 20	8.85000 -0.15	9.28	8.80	9.00	687,815
13 Feb 20	9.00000 +0.25	9.40	8.80	8.80	1,397,946
12 Feb 20	8.75000 +0.38	9.00	8.23	8.38	1,092,257
11 Feb 20	8.37500 -0.38	8.75	8.00	8.75	2,267,387
10 Feb 20	8.75000 +0.00	8.88	8.50	8.75	551,203
07 Feb 20	8.75000 -0.23	9.20	8.60	8.98	1,272,848
06 Feb 20	8.97500 -0.27	9.18	8.75	9.18	211,930
05 Feb 20	9.25000 -0.20	9.50	9.00	9.45	1,279,623
04 Feb 20	9.45000 +0.20	9.59	9.15	9.25	1,318,186
03 Feb 20	9.25000 +0.00	9.55	9.03	9.50	1,820,449
31 Jan 20	9.25000 +0.00	9.55	9.12	9.25	988,062
30 Jan 20	9.25000 +0.25	9.60	8.91	9.00	1,457,512
29 Jan 20	9.00000 +0.07	9.19	8.35	8.93	2,957,159
28 Jan 20	8.92500 +0.07	9.25	8.38	8.75	2,077,387
27 Jan 20	8.85000 -0.55	9.48	8.80	9.40	1,426,888
24 Jan 20	9.40000 +0.27	9.74	9.14	9.14	2,894,856
23 Jan 20	9.12500 +0.00	9.44	8.77	9.13	884,719
22 Jan 20	9.12500 -0.13	9.32	8.90	9.25	480,760
21 Jan 20	9.25000 +0.25	9.50	8.80	9.00	1,408,325
20 Jan 20	9.00000 +0.13	9.50	8.80	8.88	826,673
17 Jan 20	8.87500 +0.13	9.25	8.28	8.75	1,197,301
16 Jan 20	8.75000 +0.00	9.00	8.50	8.75	2,070,322
15 Jan 20	8.75000 +0.13	9.00	8.47	8.63	677,179
14 Jan 20	8.62500 -0.38	9.15	8.33	9.00	1,575,658
13 Jan 20	9.00000 -0.10	9.90	8.50	9.75	1,173,476
10 Jan 20	9.10000 -0.15	9.50	9.00	9.25	689,685
09 Jan 20	9.25000 -0.10	9.48	9.06	9.35	332,249
08 Jan 20	9.35000 -0.10	9.55	9.01	9.45	1,084,240
07 Jan 20	9.45000 +0.70	9.69	8.77	8.77	4,473,005
06 Jan 20	8.75000 +0.25	9.20	8.25	8.50	1,849,149
03 Jan 20	8.50000 -0.50	9.48	8.30	9.00	2,193,504
02 Jan 20	9.00000 +0.40	9.50	8.56	8.75	1,419,684
31 Dec 19	8.60000 -0.15	8.60	8.60	8.60	25,000
30 Dec 19	8.75000 -0.40	9.07	8.50	9.07	472,967
27 Dec 19	9.15000 -0.10	9.30	8.60	9.25	1,026,151
24 Dec 19	9.25000 -0.15	9.48	9.15	9.40	167,488
23 Dec 19	9.40000 +0.15	9.74	9.27	9.50	661,215
20 Dec 19	9.25000 -0.38	9.75	9.00	9.38	2,141,178
19 Dec 19	9.62500 +0.00	9.67	9.50	9.50	422,849
18 Dec 19	9.62500 +0.27	10.00	9.25	9.35	4,882,121
17 Dec 19	9.35000 +0.45	9.90	9.00	9.00	4,888,812
16 Dec 19	8.90000 +0.55	9.00	8.26	8.35	1,231,551
13 Dec 19	8.35000 +0.10	8.50	8.00	8.25	831,285
12 Dec 19	8.25000 +0.00	8.80	7.76	8.25	2,018,996
11 Dec 19	8.25000 +0.00	8.50	8.01	8.25	761,238
10 Dec 19	8.25000 -0.50	8.88	8.02	8.75	1,587,000
09 Dec 19	8.75000 -0.10	9.00	8.61	8.85	1,501,491
06 Dec 19	8.85000 +0.00	9.00	8.70	8.85	1,453,991
05 Dec 19	8.85000 -0.20	9.00	8.52	9.00	324,579
04 Dec 19	9.05000 +0.00	9.80	8.81	9.40	838,568
03 Dec 19	9.05000 -0.10	9.50	8.81	9.15	2,020,770
02 Dec 19	9.15000 +0.00	9.50	8.81	9.15	1,283,557
29 Nov 19	9.15000 +0.40	9.50	8.58	8.75	911,093
28 Nov 19	8.75000 +0.00	9.00	8.56	8.75	418,235
27 Nov 19	8.75000 -0.38	9.50	8.56	9.13	1,514,642
26 Nov 19	9.12500 -0.35	9.50	8.80	9.48	822,646
25 Nov 19	9.47500 -0.02	9.98	9.25	9.50	1,641,156
22 Nov 19	9.50000 +0.25	9.90	9.08	9.25	1,515,188
21 Nov 19	9.25000 +0.00	9.50	9.02	9.25	1,073,701
20 Nov 19	9.25000 +0.00	9.50	9.02	9.25	673,613
19 Nov 19	9.25000 +0.40	9.50	9.12	9.12	553,272
18 Nov 19	8.85000 -0.40	9.30	8.63	9.25	1,308,873
15 Nov 19	9.25000 -0.15	9.52	9.01	9.40	758,683
14 Nov 19	9.40000 +0.65	9.75	8.67	8.75	869,814
13 Nov 19	8.75000 -0.10	9.10	8.65	8.85	1,121,428
12 Nov 19	8.85000 -0.30	9.20	8.30	9.20	3,231,784
11 Nov 19	9.15000 -0.10	9.40	8.83	9.25	1,499,023
08 Nov 19	9.25000 -0.45	9.64	9.18	9.64	733,051
07 Nov 19	9.70000 +0.10	9.90	9.26	9.35	1,376,284
06 Nov 19	9.60000 +0.35	9.75	9.00	9.25	3,355,081
05 Nov 19	9.25000 +0.75	9.48	8.57	8.57	3,610,930
04 Nov 19	8.50000 -0.75	9.49	8.15	9.25	9,469,815
01 Nov 19	9.25000 -1.60	10.95	9.15	10.85	3,353,261
31 Oct 19	10.85000 -0.65	11.30	10.65	11.00	4,899,534
30 Oct 19	11.50000 -2.25	12.47	10.86	11.50	6,695,663
29 Oct 19	13.75000 +0.25	14.25	12.61	13.75	2,983,107
28 Oct 19	13.50000 -0.75	15.95	13.22	14.25	4,010,586
25 Oct 19	14.25000 +2.25	14.48	12.21	12.45	4,795,002
24 Oct 19	12.00000 -0.10	12.00	12.00	12.00	3,577,000
23 Oct 19	12.10000 +0.25	13.57	11.30	12.10	4,081,090
22 Oct 19	11.85000 +0.10	12.87	11.05	11.75	2,143,577
21 Oct 19	11.75000 -0.75	12.95	10.11	12.50	5,172,986
18 Oct 19	12.50000 -0.50	15.65	11.60	13.25	7,750,412
17 Oct 19	13.00000 +4.15	13.00	9.19	9.19	7,026,599
16 Oct 19	8.85000 -0.05	9.17	8.77	8.90	178,362
15 Oct 19	8.90000 +0.40	9.47	8.15	8.50	410,937
14 Oct 19	8.50000 -0.10	9.00	8.11	8.60	1,297,272
11 Oct 19	8.60000 -0.15	8.90	8.50	8.75	536,554
10 Oct 19	8.75000 -0.25	9.29	8.50	9.00	733,445
09 Oct 19	9.00000 +0.00	9.50	8.85	9.00	1,706,646
08 Oct 19	9.00000 +0.00	9.41	8.71	9.00	372,773
07 Oct 19	9.00000 +0.00	10.00	8.55	9.00	1,027,747
04 Oct 19	9.00000 +0.75	9.50	8.00	8.25	1,588,474
03 Oct 19	8.25000 +0.75	8.43	7.22	7.50	665,975
02 Oct 19	7.50000 -0.13	7.62	7.15	7.62	712,694
01 Oct 19	7.62500 -0.38	8.00	7.26	8.00	1,427,075
30 Sep 19	8.00000 -0.38	8.62	7.60	8.38	1,929,980
27 Sep 19	8.37500 -0.38	9.00	8.00	9.00	3,132,703
26 Sep 19	8.75000 -0.25	9.50	8.50	9.00	817,357
25 Sep 19	9.00000 -0.52	9.50	8.52	9.15	1,070,631
24 Sep 19	9.52500 -0.10	10.00	9.26	9.63	848,943
23 Sep 19	9.62500 -0.38	10.40	9.13	10.00	2,650,892
20 Sep 19	10.00000 +0.00	10.10	9.70	10.00	458,465
19 Sep 19	10.00000 +0.00	10.00	9.68	10.00	382,983
18 Sep 19	10.00000 +0.50	10.30	9.56	9.56	549,349
17 Sep 19	9.50000 +0.00	9.98	9.26	9.50	1,375,146
16 Sep 19	9.50000 +0.50	9.60	8.65	9.00	542,723
13 Sep 19	9.00000 -0.13	9.50	8.61	9.00	792,227
12 Sep 19	9.12500 +0.13	9.44	8.15	9.00	2,680,607
11 Sep 19	9.00000 -0.50	9.52	9.00	9.50	417,133
10 Sep 19	9.50000 +0.00	9.64	9.15	9.50	147,785
09 Sep 19	9.50000 +0.13	9.66	9.00	9.38	807,775
06 Sep 19	9.37500 +0.00	9.66	9.35	9.38	105,283
05 Sep 19	9.37500 -0.13	9.63	9.27	9.50	258,879
04 Sep 19	9.50000 +0.00	9.94	9.22	9.50	910,723
03 Sep 19	9.50000 +0.22	10.00	9.16	9.25	1,244,962
02 Sep 19	9.28000 -0.22	10.00	9.03	9.50	1,926,165
30 Aug 19	9.50000 -0.35	9.84	9.32	9.84	481,452
29 Aug 19	9.85000 +0.55	10.00	9.26	9.30	1,400,938
28 Aug 19	9.30000 -0.68	9.91	9.25	9.91	1,224,462
27 Aug 19	9.97500 -0.02	10.20	9.30	10.00	2,581,336
23 Aug 19	10.00000 +0.25	10.15	9.68	9.75	302,077
22 Aug 19	9.75000 +0.13	10.10	9.40	9.63	490,785
21 Aug 19	9.62500 +0.25	10.00	9.31	9.38	527,501
20 Aug 19	9.37500 -0.63	10.12	9.15	10.00	1,836,513
19 Aug 19	10.00000 +0.25	10.35	9.60	9.75	723,366
16 Aug 19	9.75000 -0.50	10.40	9.70	10.25	679,739
15 Aug 19	10.25000 +0.00	11.00	9.75	10.25	1,195,624
14 Aug 19	10.25000 +0.00	11.00	9.86	10.25	733,361
13 Aug 19	10.25000 +0.25	10.48	9.86	10.00	194,117
12 Aug 19	10.00000 +0.00	10.50	9.80	10.00	576,477
09 Aug 19	10.00000 -0.50	10.33	9.72	10.33	409,474
08 Aug 19	10.50000 +0.00	10.67	9.66	10.50	1,160,829
07 Aug 19	10.50000 -0.25	10.71	10.18	10.71	572,910
06 Aug 19	10.75000 -0.50	12.00	10.35	11.25	1,144,550
05 Aug 19	11.25000 -0.60	12.00	10.94	11.85	2,192,778
02 Aug 19	11.85000 +0.10	12.20	11.36	11.75	1,065,850
01 Aug 19	11.75000 +0.00	11.98	11.35	11.50	422,729
31 Jul 19	11.75000 -0.40	12.08	11.67	12.08	660,184
30 Jul 19	12.15000 +0.65	12.50	11.25	11.50	2,691,075
29 Jul 19	11.50000 -0.25	11.96	11.10	11.75	489,651
26 Jul 19	11.75000 -0.75	12.80	11.63	12.50	503,160
25 Jul 19	12.50000 +1.00	13.22	11.27	11.50	1,017,076
24 Jul 19	11.50000 -0.25	11.90	11.21	11.75	404,600
23 Jul 19	11.75000 -0.50	12.45	11.00	12.00	531,559
22 Jul 19	12.25000 -0.25	12.90	11.72	12.50	656,271
19 Jul 19	12.50000 +0.50	12.90	11.80	12.00	1,809,256
18 Jul 19	12.00000 +0.50	12.33	11.05	11.50	865,605
17 Jul 19	11.50000 -0.50	11.95	11.11	11.95	489,371
16 Jul 19	12.00000 -0.25	12.50	11.66	12.25	943,328
15 Jul 19	12.25000 -0.25	13.25	12.13	12.50	984,719
12 Jul 19	12.50000 +0.00	13.35	12.38	12.50	1,523,827
11 Jul 19	12.50000 +0.50	13.00	11.53	12.00	1,205,733
10 Jul 19	12.00000 +0.10	12.44	11.80	11.90	597,898
09 Jul 19	11.90000 -0.35	12.50	11.74	12.25	1,098,753
08 Jul 19	12.25000 -0.40	12.90	11.45	12.65	1,292,528
05 Jul 19	12.65000 +0.80	12.88	12.03	12.03	730,679
04 Jul 19	11.85000 +0.85	12.44	10.59	11.00	2,817,800
03 Jul 19	11.00000 +0.00	11.40	10.52	11.00	631,843
02 Jul 19	11.00000 -0.25	11.15	10.35	11.15	921,456
01 Jul 19	11.25000 -0.20	12.00	10.56	11.45	2,406,528
28 Jun 19	11.45000 -0.40	11.95	11.20	11.85	638,720
27 Jun 19	11.85000 -0.15	12.15	11.51	12.00	301,227
26 Jun 19	12.00000 -0.25	12.50	11.60	12.25	347,955
25 Jun 19	12.25000 -0.25	12.70	12.15	12.50	456,889
24 Jun 19	12.50000 +0.50	12.99	11.60	12.00	2,044,238
21 Jun 19	12.00000 -0.50	12.60	11.50	12.60	984,303
20 Jun 19	12.50000 +0.25	13.00	12.15	12.25	903,520
19 Jun 19	12.25000 +0.40	12.40	11.36	11.85	1,048,887
18 Jun 19	11.85000 -0.15	12.00	11.22	12.00	971,784
17 Jun 19	12.00000 -0.15	13.18	11.68	12.25	1,431,174
14 Jun 19	12.15000 -0.10	12.50	11.61	12.25	521,469
13 Jun 19	12.25000 +0.00	13.00	12.01	12.01	875,351
12 Jun 19	12.25000 +0.50	12.50	11.50	11.75	838,674
11 Jun 19	11.75000 -0.75	13.37	11.52	12.50	938,047
10 Jun 19	12.50000 +1.25	12.60	11.50	11.50	1,885,126
07 Jun 19	11.25000 +0.40	11.75	10.50	10.85	2,328,981
06 Jun 19	10.85000 +0.10	12.40	10.70	10.75	1,486,985
05 Jun 19	10.75000 +1.25	11.00	9.15	9.50	1,561,360
04 Jun 19	9.50000 -0.10	9.68	9.18	9.50	440,703
03 Jun 19	9.60000 -0.65	10.22	9.15	10.22	1,174,887
31 May 19	10.25000 -0.25	10.75	10.00	10.50	952,093
30 May 19	10.50000 +0.65	11.00	9.55	9.85	880,201
29 May 19	9.85000 -0.15	10.24	9.52	10.00	883,941
28 May 19	10.00000 -1.00	10.88	9.50	10.88	1,649,569
24 May 19	11.00000 -0.10	11.50	10.50	11.10	693,812
23 May 19	11.10000 -0.90	11.90	10.72	11.90	1,207,642
22 May 19	12.00000 +0.00	12.48	11.56	12.00	675,182
21 May 19	12.00000 +0.75	12.20	11.28	11.28	619,107
20 May 19	11.25000 -0.25	11.35	10.73	11.35	573,043
17 May 19	11.50000 -0.50	12.21	11.05	12.00	1,479,997
16 May 19	12.00000 +0.50	12.50	11.62	11.62	1,371,595
15 May 19	11.50000 -0.10	12.10	11.00	11.60	975,724
14 May 19	11.60000 +0.10	12.43	11.00	11.50	808,262
13 May 19	11.50000 +0.40	12.44	11.00	11.10	1,467,368
10 May 19	11.10000 -0.50	11.50	10.50	11.50	1,949,726
09 May 19	11.60000 -0.65	12.50	11.13	12.25	2,479,294
08 May 19	12.25000 -1.50	14.18	11.64	13.50	2,829,611
07 May 19	13.75000 +1.40	14.93	12.69	12.69	6,037,285
03 May 19	12.35000 +2.10	13.88	10.01	10.25	7,598,137
02 May 19	10.25000 +1.00	11.68	8.60	9.25	5,962,715
01 May 19	9.25000 +1.63	9.44	7.85	7.85	2,351,076
30 Apr 19	7.62500 +0.00	7.80	7.30	7.63	895,656
29 Apr 19	7.62500 +0.00	8.14	7.45	7.63	1,597,908
26 Apr 19	7.62500 -0.13	8.29	7.25	7.75	3,569,085
25 Apr 19	7.75000 +0.25	8.00	7.12	7.50	1,537,880
24 Apr 19	7.50000 -0.50	8.38	7.12	8.00	4,768,932
23 Apr 19	8.00000 +0.00	8.85	7.52	8.00	8,695,835
18 Apr 19	8.00000 -1.25	9.73	7.75	9.13	3,920,987
17 Apr 19	9.25000 +2.13	9.25	7.20	7.20	9,970,209
16 Apr 19	7.12500 +0.00	7.24	6.75	7.13	1,778,370
15 Apr 19	7.12500 +0.00	7.30	6.75	7.13	3,228,403
12 Apr 19	7.12500 +0.00	7.35	7.02	7.13	1,089,795
11 Apr 19	7.12500 -0.25	7.70	7.00	7.25	5,923,921
10 Apr 19	7.37500 -0.13	7.75	7.26	7.38	1,960,551
09 Apr 19	7.50000 -0.65	8.10	7.00	8.10	3,859,302
08 Apr 19	8.15000 -0.35	8.70	8.00	8.50	3,897,159
05 Apr 19	8.50000 -0.13	8.59	8.25	8.59	3,605,657
04 Apr 19	8.62500 +0.15	8.77	8.24	8.57	3,615,788
03 Apr 19	8.47500 -1.67	9.47	8.12	8.75	5,776,443
02 Apr 19	10.15000 -0.60	11.00	10.01	10.75	1,209,328
01 Apr 19	10.75000 +0.13	11.40	10.00	11.00	1,124,847
29 Mar 19	10.62500 -0.63	11.30	10.15	11.25	1,380,701
28 Mar 19	11.25000 +0.00	11.90	11.00	11.50	918,861
27 Mar 19	11.25000 +0.50	11.50	10.77	10.77	846,886
26 Mar 19	10.75000 +0.50	11.00	10.19	10.25	228,370
25 Mar 19	10.25000 +0.00	10.45	10.06	10.25	676,832
22 Mar 19	10.25000 +0.00	10.49	9.70	10.25	838,594
21 Mar 19	10.25000 -0.60	11.00	10.05	10.85	1,864,810
20 Mar 19	10.85000 -0.40	12.00	10.80	11.25	965,105
19 Mar 19	11.25000 +0.25	11.50	10.00	10.50	2,041,764
18 Mar 19	11.00000 -0.25	11.30	10.55	11.25	1,272,802
15 Mar 19	11.25000 -0.25	11.85	11.10	11.50	856,826
14 Mar 19	11.50000 +0.88	12.38	10.60	10.63	2,188,592
13 Mar 19	10.62500 -0.88	11.80	10.23	11.50	2,334,233
12 Mar 19	11.50000 -0.63	12.25	11.00	12.13	1,148,447
11 Mar 19	12.12500 -0.50	12.77	11.77	12.75	1,145,770
08 Mar 19	12.62500 -0.38	13.00	12.10	13.00	1,033,012
07 Mar 19	13.00000 +0.63	13.82	12.60	12.60	1,113,556
06 Mar 19	12.37500 +0.50	13.00	11.15	12.25	628,966
05 Mar 19	11.87500 -0.63	12.90	11.52	12.75	1,383,239
04 Mar 19	12.50000 -0.50	13.50	12.15	12.75	1,211,059
01 Mar 19	13.00000 +0.25	13.49	12.35	12.75	839,969
28 Feb 19	12.75000 +0.25	12.98	12.06	12.50	545,595
27 Feb 19	12.50000 -0.25	12.71	11.99	12.71	532,256
26 Feb 19	12.75000 +0.25	13.40	12.07	12.50	364,083
25 Feb 19	12.50000 -0.50	13.30	12.20	12.75	298,418
22 Feb 19	13.00000 +0.50	13.37	11.63	12.50	1,312,608
21 Feb 19	12.50000 -0.50	13.69	12.02	13.00	798,402
20 Feb 19	13.00000 -0.50	14.00	12.15	13.50	1,580,395
19 Feb 19	13.50000 -1.13	15.00	13.35	14.63	933,614
18 Feb 19	14.62500 -0.13	15.50	14.40	14.50	663,966
15 Feb 19	14.75000 +0.38	15.50	14.00	14.38	1,604,523
14 Feb 19	14.37500 +1.88	15.00	12.35	12.50	1,838,640
13 Feb 19	12.50000 +0.25	13.00	12.02	12.25	730,267
12 Feb 19	12.25000 +0.25	12.85	11.63	12.00	375,848
11 Feb 19	12.00000 +0.00	12.50	11.52	12.00	849,591
08 Feb 19	12.00000 +0.00	12.49	11.62	12.00	223,534
07 Feb 19	12.00000 +0.13	12.20	11.50	11.88	1,007,435
06 Feb 19	11.87500 -0.38	12.25	11.65	12.25	460,485
05 Feb 19	12.25000 +0.75	12.49	11.20	11.50	1,164,564
04 Feb 19	11.50000 -0.75	12.15	11.13	12.15	1,584,287
01 Feb 19	12.25000 -0.50	13.50	12.16	12.75	891,791
31 Jan 19	12.75000 +0.50	13.50	12.06	12.25	1,045,743
30 Jan 19	12.25000 -0.38	12.90	12.22	12.63	497,047
29 Jan 19	12.62500 -0.25	13.00	12.25	12.88	643,956
28 Jan 19	12.87500 -0.13	13.18	12.51	12.75	1,478,950
25 Jan 19	13.00000 +0.00	13.50	12.52	13.00	551,126
24 Jan 19	13.00000 -0.25	13.56	12.00	13.25	1,248,813
23 Jan 19	13.25000 +0.00	14.00	12.60	12.75	369,757
22 Jan 19	13.25000 +0.00	14.00	13.00	13.25	441,103
21 Jan 19	13.25000 -0.13	13.60	13.18	13.18	288,373
18 Jan 19	13.37500 -0.38	14.00	13.15	13.75	398,324
17 Jan 19	13.75000 +0.25	13.98	13.38	13.50	709,527
16 Jan 19	13.50000 +0.50	14.00	13.20	13.20	650,730
15 Jan 19	13.00000 +0.00	13.70	12.60	13.00	758,656
14 Jan 19	13.00000 -1.00	13.98	12.10	13.98	931,015
11 Jan 19	14.00000 +0.25	15.00	13.44	13.75	831,396
10 Jan 19	13.75000 -0.25	14.89	12.93	14.00	1,087,110
09 Jan 19	14.00000 +0.50	14.88	13.52	13.52	803,264
08 Jan 19	13.50000 +0.50	14.50	13.15	13.15	959,777
07 Jan 19	13.00000 -1.00	13.95	12.65	13.95	1,300,434
04 Jan 19	14.00000 +0.25	15.45	13.30	13.75	1,599,506
03 Jan 19	13.75000 -0.50	14.60	13.50	14.25	2,165,493
02 Jan 19	14.25000 -1.25	15.49	14.01	15.49	1,872,044
31 Dec 18	15.50000 -0.38	16.40	15.00	16.25	390,799
28 Dec 18	15.87500 -0.13	16.22	15.50	16.00	1,038,049
27 Dec 18	16.00000 +0.25	18.00	15.00	16.00	1,048,254
24 Dec 18	15.75000 -0.50	16.51	15.50	16.25	547,751
21 Dec 18	16.25000 -0.25	17.20	15.60	16.75	305,928
20 Dec 18	16.50000 +0.00	17.00	16.00	16.50	502,237
19 Dec 18	16.50000 -1.02	17.63	16.10	17.50	1,172,322
18 Dec 18	17.52000 -0.98	18.80	17.52	18.50	725,134
17 Dec 18	18.50000 +0.50	19.85	17.95	17.95	1,167,386
14 Dec 18	18.00000 +0.38	18.48	17.51	17.88	435,844
13 Dec 18	17.62500 -0.38	18.25	17.30	18.00	533,242
12 Dec 18	18.00000 -0.50	18.65	17.50	18.50	577,080
11 Dec 18	18.50000 +0.25	19.70	18.02	18.25	758,188
10 Dec 18	18.25000 +0.75	18.90	17.66	17.66	386,452
07 Dec 18	17.50000 +1.25	18.00	16.15	16.25	451,488
06 Dec 18	16.25000 -0.35	16.70	15.80	16.60	385,648
05 Dec 18	16.60000 -1.65	18.22	16.22	18.22	1,013,064
04 Dec 18	18.25000 -0.50	18.66	17.50	18.66	1,580,315
03 Dec 18	18.75000 -0.75	19.65	18.20	19.50	1,925,744
30 Nov 18	19.50000 +1.00	20.77	18.60	18.60	1,452,986
29 Nov 18	18.50000 +0.00	19.40	17.65	18.00	721,491
28 Nov 18	18.50000 +0.50	19.93	17.25	18.00	1,678,081
27 Nov 18	18.00000 +1.75	18.88	15.80	16.25	1,430,254
26 Nov 18	16.25000 +1.00	17.00	15.26	15.26	1,263,968
23 Nov 18	15.25000 +1.00	15.93	13.66	14.25	738,779
22 Nov 18	14.25000 -0.75	14.95	12.15	14.95	2,308,978
21 Nov 18	15.00000 +0.25	15.66	13.50	14.75	940,681
20 Nov 18	14.75000 -0.50	15.67	14.52	15.25	277,914
19 Nov 18	15.25000 +0.00	15.79	14.65	15.25	333,944
16 Nov 18	15.25000 +0.50	16.10	14.30	14.75	605,126
15 Nov 18	14.75000 -0.75	16.00	14.51	15.50	455,122
14 Nov 18	15.50000 -0.25	16.50	14.75	15.75	583,494
13 Nov 18	15.75000 -0.25	16.50	14.65	16.00	950,248
12 Nov 18	16.00000 +0.50	16.35	15.50	15.50	602,033
09 Nov 18	15.50000 -0.50	15.98	14.20	15.98	1,356,727
08 Nov 18	16.00000 -0.50	16.56	15.00	16.50	1,485,120
07 Nov 18	16.50000 -0.10	16.98	16.05	16.50	312,318
06 Nov 18	16.60000 -0.90	17.67	16.60	17.50	2,329,263
05 Nov 18	17.50000 -1.00	18.75	17.00	18.50	818,963
02 Nov 18	18.50000 +0.13	18.90	18.27	18.38	290,269
01 Nov 18	18.37500 -0.88	19.80	18.10	19.00	1,005,149
31 Oct 18	19.25000 -0.50	20.40	18.00	19.75	1,380,187
30 Oct 18	19.75000 -0.50	21.98	19.65	20.25	1,960,578
29 Oct 18	20.25000 +1.50	20.95	18.60	18.75	1,808,927
26 Oct 18	18.75000 +1.25	19.40	17.17	17.50	2,286,711
25 Oct 18	17.50000 +0.50	17.75	16.60	17.00	724,348
24 Oct 18	17.00000 +1.50	17.40	15.88	15.90	713,988
23 Oct 18	15.50000 +0.00	16.50	15.25	15.50	910,749
22 Oct 18	15.50000 -0.63	15.88	15.15	15.88	1,019,338
19 Oct 18	16.12500 +0.75	16.51	15.25	15.38	1,092,226
18 Oct 18	15.37500 -0.38	16.00	15.00	15.75	835,830
17 Oct 18	15.75000 +0.75	16.40	14.90	15.00	867,877
16 Oct 18	15.00000 -0.13	15.85	14.66	15.13	1,033,922
15 Oct 18	15.12500 +0.48	15.51	14.30	14.65	1,406,967
12 Oct 18	14.65000 +1.90	15.49	12.65	12.65	1,749,269
11 Oct 18	12.75000 +0.50	13.00	11.10	12.00	2,349,524
10 Oct 18	12.25000 -1.75	14.49	12.10	14.00	3,403,818
09 Oct 18	14.00000 +0.25	14.20	12.60	13.75	1,099,836
08 Oct 18	13.75000 -0.75	15.00	13.33	14.50	875,903
05 Oct 18	14.50000 -0.25	15.48	14.00	14.75	1,078,037
04 Oct 18	14.75000 -1.00	15.50	14.60	15.50	1,020,645
03 Oct 18	15.75000 -0.50	17.00	15.60	16.25	538,653
02 Oct 18	16.25000 +1.00	16.90	15.50	15.50	1,177,962
01 Oct 18	15.25000 +0.88	16.70	14.44	14.44	1,238,980
28 Sep 18	14.37500 +0.88	15.00	13.57	13.57	648,640
27 Sep 18	13.50000 -0.50	14.20	12.11	14.00	2,560,444
26 Sep 18	14.00000 -1.00	14.97	13.50	14.97	1,324,668
25 Sep 18	15.00000 -0.25	15.47	13.30	15.25	2,134,094
24 Sep 18	15.25000 -0.25	15.50	15.00	15.50	209,110
21 Sep 18	15.50000 +0.25	16.30	15.00	15.25	841,236
20 Sep 18	15.25000 +0.25	17.00	14.60	15.25	1,964,680
19 Sep 18	15.00000 +0.75	15.50	14.01	14.75	1,289,099
18 Sep 18	14.25000 -1.00	16.20	13.52	15.50	2,393,558
17 Sep 18	15.25000 -3.35	18.51	14.35	18.38	7,900,190
14 Sep 18	18.60000 -0.40	19.75	17.35	18.75	2,205,365
13 Sep 18	19.00000 -0.75	20.20	18.15	19.75	1,685,532
12 Sep 18	19.75000 -3.50	23.00	19.38	23.00	2,043,320
11 Sep 18	23.25000 +0.75	24.75	22.20	22.50	1,488,957
10 Sep 18	22.50000 +2.75	23.40	19.65	19.75	2,497,056
07 Sep 18	19.75000 +0.60	21.33	18.65	19.15	2,217,017
06 Sep 18	19.15000 +1.40	19.50	17.65	17.75	919,354
05 Sep 18	17.75000 +0.00	18.75	16.60	17.75	1,149,864
04 Sep 18	17.75000 +1.50	17.90	16.01	16.25	1,280,666
03 Sep 18	16.25000 -0.38	16.95	15.64	16.63	1,180,643
31 Aug 18	16.62500 -0.88	18.30	16.25	18.00	1,170,419
30 Aug 18	17.50000 +0.25	19.00	16.15	17.25	739,310
29 Aug 18	17.25000 -0.50	18.10	16.65	17.75	497,450
28 Aug 18	17.75000 +0.25	19.66	17.35	17.50	802,826
24 Aug 18	17.50000 +1.63	17.80	15.65	15.88	1,186,836
23 Aug 18	15.87500 -0.63	16.34	15.51	16.34	819,388
22 Aug 18	16.50000 -0.25	17.39	15.50	16.75	1,582,590
21 Aug 18	16.75000 +0.25	18.00	15.50	16.50	2,104,352
20 Aug 18	16.50000 -0.50	17.98	16.02	17.50	1,884,645
17 Aug 18	17.00000 +0.00	18.31	15.57	17.00	1,831,837
16 Aug 18	17.00000 -1.50	19.90	16.61	18.50	3,040,869
15 Aug 18	18.50000 -0.75	20.80	18.00	20.25	1,254,883
14 Aug 18	19.25000 -0.25	20.92	19.00	19.50	1,138,717
13 Aug 18	19.50000 -1.00	22.70	19.00	20.75	2,616,997
10 Aug 18	20.50000 +1.75	21.90	18.80	19.00	2,893,378
09 Aug 18	18.75000 -1.00	20.50	18.00	20.00	2,241,973
08 Aug 18	19.75000 -1.25	23.99	17.75	21.25	4,763,451
07 Aug 18	21.00000 +4.13	21.70	16.50	16.75	7,630,732
06 Aug 18	16.87500 +1.50	20.20	12.33	15.50	9,981,546
03 Aug 18	15.37500 -9.88	23.25	14.25	23.25	16,794,356
02 Aug 18	25.25000 +1.25	25.40	23.77	24.00	2,154,365
01 Aug 18	24.00000 +1.00	24.90	23.00	23.00	1,403,596
31 Jul 18	23.00000 -1.50	25.47	22.04	24.50	2,294,943
30 Jul 18	24.50000 -1.75	26.39	24.15	26.25	2,318,674
27 Jul 18	26.25000 -0.25	26.75	26.00	26.50	5,769,831
26 Jul 18	26.50000 -0.50	26.85	26.00	26.50	2,685,378
25 Jul 18	27.00000 -5.75	29.40	26.00	29.00	5,984,103
24 Jul 18	32.75000 +0.75	34.00	29.10	32.50	1,662,787
23 Jul 18	32.00000 -2.50	34.66	31.00	34.50	853,745
20 Jul 18	34.50000 -1.50	36.67	33.30	36.00	836,866
19 Jul 18	36.00000 +3.50	37.00	30.33	32.50	1,687,123
18 Jul 18	32.50000 -2.00	35.30	32.02	34.00	1,753,186
17 Jul 18	34.50000 +1.00	36.00	31.30	33.50	2,027,800
16 Jul 18	33.50000 +2.30	36.90	31.44	32.00	4,697,881
13 Jul 18	31.20000 +1.45	32.00	28.60	29.75	2,690,462
12 Jul 18	29.75000 +3.75	30.80	26.30	26.50	2,138,670
11 Jul 18	26.00000 +2.00	31.40	23.15	24.00	4,239,219
10 Jul 18	24.00000 -0.60	26.00	22.60	24.00	2,452,204
09 Jul 18	24.60000 -0.70	26.20	23.00	26.00	2,056,554
06 Jul 18	25.30000 +2.30	28.00	23.10	23.50	3,403,733
05 Jul 18	23.00000 -2.70	26.20	22.75	25.75	1,491,195
04 Jul 18	25.70000 -0.30	26.50	22.00	25.50	3,999,569
03 Jul 18	26.00000 -3.00	29.05	23.75	28.50	1,514,839
02 Jul 18	29.00000 -0.50	29.90	27.00	29.90	850,358
29 Jun 18	29.50000 -1.00	32.40	29.00	30.50	1,906,355
28 Jun 18	30.50000 +2.00	31.50	25.15	28.00	4,006,622
27 Jun 18	28.50000 -3.00	32.00	27.10	31.50	1,959,596
26 Jun 18	31.50000 +0.00	33.40	30.17	31.50	1,100,131
25 Jun 18	31.50000 -1.00	34.40	29.25	33.50	2,171,824
22 Jun 18	32.50000 +0.50	42.20	32.00	34.00	6,134,021
21 Jun 18	32.00000 +1.00	33.00	23.50	31.00	6,187,693
20 Jun 18	31.00000 -5.00	39.30	29.35	36.00	6,899,948
19 Jun 18	36.00000 -3.00	42.00	34.00	39.00	5,094,476
18 Jun 18	39.00000 -4.00	47.00	37.00	42.50	5,540,138
15 Jun 18	43.00000 +7.40	44.00	35.55	37.00	4,942,947
14 Jun 18	35.60000 +2.90	38.96	26.02	32.50	12,580,103
13 Jun 18	32.70000 -14.30	57.95	30.00	48.00	22,087,924
12 Jun 18	47.00000 +10.75	48.99	37.47	37.47	11,856,018
11 Jun 18	36.25000 +7.25	37.00	29.25	29.25	7,688,719
08 Jun 18	29.00000 +2.00	31.47	26.55	26.55	5,107,965
07 Jun 18	27.00000 +2.00	27.80	24.30	24.50	1,770,875
06 Jun 18	25.00000 -0.25	26.97	24.00	25.25	2,946,260
05 Jun 18	25.25000 +1.75	25.88	22.89	23.50	2,471,476
04 Jun 18	23.50000 +0.35	25.44	23.25	23.25	2,375,083
01 Jun 18	23.15000 +1.15	24.49	22.15	22.15	2,140,841
31 May 18	22.00000 +2.50	22.96	19.40	19.75	2,952,274
30 May 18	19.50000 -0.50	19.90	18.25	19.90	2,540,238
29 May 18	20.00000 -1.00	21.35	19.03	21.00	2,401,353
25 May 18	21.00000 -1.25	22.42	20.50	22.25	1,537,971
24 May 18	22.25000 +0.65	23.00	20.02	20.02	2,696,176
23 May 18	21.60000 -2.10	23.50	19.66	23.00	3,670,340
22 May 18	23.70000 +0.95	25.00	22.10	22.75	5,077,045
21 May 18	22.75000 +2.25	24.43	20.25	20.75	4,260,650
18 May 18	20.50000 +0.00	21.99	20.02	20.50	2,701,014
17 May 18	20.50000 +2.50	21.00	15.44	18.00	7,619,164
16 May 18	18.00000 -2.00	20.38	17.55	19.50	3,428,941
15 May 18	20.00000 +0.00	20.20	18.25	20.20	2,060,278
14 May 18	20.00000 +0.75	20.98	18.50	18.75	5,087,553
11 May 18	19.25000 -3.25	22.50	19.02	22.50	5,737,393
10 May 18	22.50000 -0.25	23.35	21.35	22.25	2,200,060
09 May 18	22.75000 -2.25	24.70	21.65	24.50	6,451,021
08 May 18	25.00000 -1.60	27.48	22.00	22.00	12,644,350
04 May 18	26.60000 +3.85	26.90	22.15	22.75	8,531,208
03 May 18	22.75000 +1.00	24.50	22.00	22.00	7,157,902
02 May 18	21.75000 +0.65	22.41	18.03	21.10	4,970,292
01 May 18	21.10000 +1.10	23.90	19.33	21.00	7,599,566
30 Apr 18	20.00000 +3.00	21.99	16.50	16.50	6,517,737
27 Apr 18	17.00000 +0.25	18.00	16.26	16.75	5,713,017
26 Apr 18	16.75000 +0.00	18.90	15.70	16.75	6,713,194
25 Apr 18	16.75000 -1.50	19.89	16.60	19.25	11,489,451
24 Apr 18	18.25000 +5.38	18.90	13.89	13.89	11,268,023
23 Apr 18	12.87500 +1.00	14.56	11.81	11.88	8,757,565
20 Apr 18	11.87500 +0.13	12.45	10.61	11.75	3,784,211
19 Apr 18	11.75000 +1.40	13.40	10.49	10.49	11,783,576
18 Apr 18	10.35000 +1.50	10.50	8.70	8.85	6,402,197
17 Apr 18	8.85000 -0.40	9.50	8.68	9.00	12,791,612
16 Apr 18	9.25000 +1.10	9.40	8.45	8.45	6,211,847
13 Apr 18	8.15000 -0.50	10.00	7.80	8.75	7,093,263
12 Apr 18	8.65000 -0.50	9.50	8.25	9.15	5,054,110
11 Apr 18	9.15000 -1.10	9.80	8.71	9.80	8,805,782
10 Apr 18	10.25000 +1.05	11.30	9.01	10.50	16,412,909
09 Apr 18	9.20000 +2.30	9.40	7.00	7.00	19,304,270
06 Apr 18	6.90000 +1.65	7.00	5.30	5.30	17,012,168
05 Apr 18	5.25000 +0.75	5.61	4.60	4.60	10,619,031
04 Apr 18	4.50000 +0.75	4.88	4.21	4.25	5,312,464
03 Apr 18	3.75000 +0.00	4.25	3.66	3.75	5,351,736
29 Mar 18	3.75000 -0.15	4.00	3.75	3.88	821,912
28 Mar 18	3.90000 -0.10	4.08	3.75	4.00	1,656,599
27 Mar 18	4.00000 +0.00	4.18	3.51	4.00	8,608,961
26 Mar 18	4.00000 +0.75	4.25	3.01	3.25	5,291,449
23 Mar 18	3.25000 +0.50	3.50	2.80	2.88	6,970,231
22 Mar 18	2.75000 -0.13	2.85	2.65	2.85	2,622,470
21 Mar 18	2.87500 +0.00	2.90	2.65	2.88	1,330,304
20 Mar 18	2.87500 -0.13	3.01	2.75	3.00	866,042
19 Mar 18	3.00000 +0.00	3.25	2.75	3.00	1,891,722
16 Mar 18	3.00000 -0.13	3.25	2.75	2.88	2,487,934
15 Mar 18	3.12500 +0.00	3.15	3.00	3.13	1,190,001
14 Mar 18	3.12500 -0.25	3.50	3.07	3.38	2,826,161
13 Mar 18	3.37500 +0.25	3.49	3.11	3.38	4,983,913
12 Mar 18	3.12500 +0.00	3.24	3.08	3.13	2,154,282
09 Mar 18	3.12500 +0.00	3.24	3.06	3.13	2,293,581
08 Mar 18	3.12500 +0.13	3.25	2.55	3.00	13,851,560
07 Mar 18	3.00000 +0.00	3.15	2.82	3.00	1,124,591
06 Mar 18	3.00000 +0.25	3.25	2.84	3.00	983,049
05 Mar 18	2.75000 +0.13	3.18	2.65	2.75	845,467
02 Mar 18	2.62500 -0.13	2.97	2.59	2.75	650,549
01 Mar 18	2.75000 -0.25	2.90	2.55	2.90	1,029,717
28 Feb 18	3.00000 -0.13	3.47	2.85	3.13	2,046,956
27 Feb 18	3.12500 -0.13	3.37	3.06	3.25	2,552,125
26 Feb 18	3.25000 +0.13	3.50	2.90	2.90	3,526,050
23 Feb 18	3.12500 +0.63	3.22	2.50	2.63	5,085,842
22 Feb 18	2.50000 +0.00	2.75	2.46	2.50	1,158,997
21 Feb 18	2.50000 +0.00	2.75	2.42	2.50	623,807
20 Feb 18	2.50000 -0.13	2.72	2.40	2.63	117,838
19 Feb 18	2.62500 +0.00	2.67	2.35	2.63	2,472,670
16 Feb 18	2.62500 +0.25	2.75	2.38	2.38	4,100,401
15 Feb 18	2.37500 +0.13	2.49	2.36	2.36	7,494,122
14 Feb 18	2.25000 -0.10	2.40	2.10	2.25	18,367,072
13 Feb 18	2.35000 -0.03	2.35	2.26	2.35	321,241
12 Feb 18	2.37500 +0.00	2.50	2.26	2.38	1,590,010
09 Feb 18	2.37500 +0.00	2.50	2.31	2.38	610,471
08 Feb 18	2.37500 -0.13	2.58	2.35	2.50	513,093
07 Feb 18	2.50000 +0.00	2.61	2.40	2.50	275,040
06 Feb 18	2.50000 -0.13	2.65	2.25	2.50	1,313,498
05 Feb 18	2.62500 -0.11	2.74	2.50	2.63	898,981
02 Feb 18	2.73000 -0.14	2.82	2.73	2.82	0
01 Feb 18	2.87500 +0.00	3.06	2.81	2.88	1,516,419
31 Jan 18	2.87500 -0.13	3.07	2.71	3.00	610,372
30 Jan 18	3.00000 +0.25	3.08	2.76	2.76	947,009
29 Jan 18	2.75000 +0.00	2.95	2.60	2.75	1,464,299
26 Jan 18	2.75000 +0.25	3.00	2.38	2.50	2,467,742
25 Jan 18	2.50000 -0.25	2.79	2.30	2.75	5,754,468
24 Jan 18	2.75000 -0.50	3.08	2.25	3.08	3,395,826
23 Jan 18	3.25000 +0.13	3.75	3.03	3.13	5,010,546
22 Jan 18	3.12500 +0.13	3.44	2.89	3.00	2,641,462
19 Jan 18	3.00000 +0.25	3.12	2.31	2.75	4,840,250
18 Jan 18	2.75000 -0.25	3.25	2.60	3.00	4,668,559
17 Jan 18	3.00000 -0.15	3.18	2.56	3.13	2,851,576
16 Jan 18	3.15000 -0.47	4.13	3.10	3.63	11,714,009
15 Jan 18	3.62500 +0.88	4.67	2.50	2.75	28,728,378
12 Jan 18	2.75000 -0.25	3.00	2.55	2.75	3,033,990
11 Jan 18	3.00000 -0.25	3.40	2.53	3.25	6,064,189
10 Jan 18	3.25000 +0.55	3.40	2.38	2.50	5,834,327
09 Jan 18	2.70000 -0.17	2.96	2.11	2.88	10,425,018
08 Jan 18	2.87500 -0.25	3.25	2.70	3.13	3,000,546
05 Jan 18	3.12500 -0.50	3.90	3.00	3.63	3,214,520
04 Jan 18	3.62500 +0.00	4.49	3.39	3.75	7,002,389
03 Jan 18	3.62500 +0.75	4.00	2.76	2.88	3,825,248
02 Jan 18	2.87500 +0.63	3.00	2.42	2.63	4,710,798
29 Dec 17	2.25000 +0.13	2.25	2.24	2.24	3,234,810
28 Dec 17	2.12500 -0.13	2.13	2.13	2.13	3,440,456
27 Dec 17	2.25000 +0.13	2.25	2.06	2.13	12,246,877
22 Dec 17	2.12500 +0.13	2.13	2.13	2.13	8,265,963
21 Dec 17	2.00000 +0.00	2.00	2.00	2.00	2,432,624
20 Dec 17	2.00000 -0.38	2.00	2.00	2.00	7,462,542
19 Dec 17	2.37500 +0.00	2.38	2.38	2.38	864,613
18 Dec 17	2.37500 +0.00	2.38	2.38	2.38	2,529,286
15 Dec 17	2.37500 -0.25	2.38	2.38	2.38	1,096,251
14 Dec 17	2.62500 -0.13	2.63	2.63	2.63	2,346,905
13 Dec 17	2.75000 +0.13	2.75	2.75	2.75	2,937,249
12 Dec 17	2.62500 -0.25	2.63	2.63	2.63	1,089,305
11 Dec 17	2.87500 +0.00	2.88	2.88	2.88	4,194,322
08 Dec 17	2.87500 +0.00	2.88	2.88	2.88	948,679
07 Dec 17	2.87500 +0.00	2.88	2.88	2.88	236,838
06 Dec 17	2.87500 +0.00	2.88	2.88	2.88	4,392,968
05 Dec 17	2.87500 +0.00	2.88	2.75	2.88	4,204,644
04 Dec 17	2.87500 +0.00	2.88	2.75	2.88	4,925,980
01 Dec 17	2.87500 -1.00	2.88	2.88	2.88	5,654,897
30 Nov 17	3.87500 -1.25	5.25	3.75	5.13	7,548,324
29 Nov 17	5.12500 +0.75	5.70	4.35	4.38	4,622,310
28 Nov 17	4.37500 -0.38	4.51	4.30	4.51	502,620
27 Nov 17	4.75000 +0.25	4.86	4.25	4.50	851,925
24 Nov 17	4.50000 -0.13	4.82	4.27	4.63	458,148
23 Nov 17	4.62500 -0.13	4.88	4.26	4.63	293,799
22 Nov 17	4.75000 -0.02	4.75	4.27	4.63	700,053
21 Nov 17	4.76600 -0.23	5.17	4.77	5.00	330,365
20 Nov 17	5.00000 -0.25	5.24	4.59	5.24	1,565,096
17 Nov 17	5.25000 -0.38	5.91	5.09	5.63	2,124,142
16 Nov 17	5.62500 +1.25	5.98	4.00	4.38	7,567,457
15 Nov 17	4.37500 +0.25	4.45	4.00	4.13	2,451,121
14 Nov 17	4.12500 +0.50	4.18	3.25	3.63	8,929,744
13 Nov 17	3.62500 -0.28	3.84	3.50	3.75	1,764,890
10 Nov 17	3.90000 -0.22	4.12	3.61	4.12	2,358,091
09 Nov 17	4.12500 +0.00	4.38	4.00	4.13	2,409,931
08 Nov 17	4.12500 -0.13	4.25	3.75	4.13	2,677,278
07 Nov 17	4.25000 +0.13	4.34	4.01	4.34	1,246,911
06 Nov 17	4.12500 -1.00	5.00	3.70	5.00	5,155,189
03 Nov 17	5.12500 +0.13	5.15	4.85	5.13	243,906
02 Nov 17	5.00000 -0.25	5.20	4.51	5.00	2,644,773
01 Nov 17	5.25000 +0.00	5.38	5.00	5.25	1,380,984
31 Oct 17	5.25000 -1.13	6.13	5.01	6.13	3,786,891
30 Oct 17	6.37500 -0.13	6.64	6.07	6.50	828,309
27 Oct 17	6.50000 +0.00	6.72	6.25	6.50	339,808
26 Oct 17	6.50000 +0.00	6.75	6.33	6.50	118,500
25 Oct 17	6.50000 +0.13	6.72	6.26	6.38	422,307
24 Oct 17	6.37500 +0.00	6.49	6.26	6.26	387,306
20 Oct 17	6.37500 -0.38	6.55	6.25	6.55	370,538
19 Oct 17	6.75000 +0.50	6.97	6.39	6.39	356,635
18 Oct 17	6.25000 -0.25	6.50	6.01	6.50	458,783
17 Oct 17	6.50000 -0.13	6.65	6.25	6.63	966,311
16 Oct 17	6.62500 +0.00	6.80	6.51	6.63	134,893
13 Oct 17	6.62500 +0.13	7.00	6.26	6.50	974,751
12 Oct 17	6.50000 -0.13	6.78	6.26	6.63	271,753
11 Oct 17	6.62500 +0.47	6.75	6.16	6.16	484,154
10 Oct 17	6.15900 -0.84	6.89	6.16	6.89	901,819
09 Oct 17	7.00000 -0.25	7.24	6.50	7.13	1,004,444
06 Oct 17	7.25000 +1.00	7.37	6.10	6.25	2,403,042
05 Oct 17	6.25000 -0.25	6.64	6.15	6.50	244,513
04 Oct 17	6.50000 +0.25	6.90	6.15	6.25	1,559,498
03 Oct 17	6.25000 +0.00	6.50	6.00	6.25	971,260
02 Oct 17	6.25000 -0.13	6.70	6.01	6.38	1,681,212
29 Sep 17	6.37500 +1.13	7.14	5.26	5.26	6,418,705
28 Sep 17	5.25000 +0.00	5.39	5.18	5.25	70,539
27 Sep 17	5.25000 +0.00	5.44	5.13	5.13	182,922
26 Sep 17	5.25000 +0.13	5.26	5.03	5.13	1,599,385
25 Sep 17	5.12500 +0.00	5.40	5.00	5.25	1,075,854
22 Sep 17	5.12500 -0.38	5.49	5.00	5.49	845,768
21 Sep 17	5.50000 -0.25	5.88	5.28	5.75	359,546
20 Sep 17	5.75000 +0.18	5.79	5.51	5.75	19,115
19 Sep 17	5.57500 -0.18	5.57	5.51	5.57	152,509
18 Sep 17	5.75000 -0.13	5.97	5.51	5.88	182,124
15 Sep 17	5.87500 +0.25	5.97	5.61	5.63	594,410
14 Sep 17	5.62500 +0.00	5.75	5.50	5.63	503,727
13 Sep 17	5.62500 +0.25	6.00	5.50	5.63	2,080,546
12 Sep 17	5.37500 +0.01	5.70	5.30	5.38	222,466
11 Sep 17	5.36000 -0.14	5.60	5.25	5.50	777,139
08 Sep 17	5.50000 -0.13	5.68	5.35	5.63	262,530
07 Sep 17	5.62500 -0.13	5.75	5.38	5.75	1,412,512
06 Sep 17	5.75000 -0.35	6.10	5.57	6.10	683,748
05 Sep 17	6.10000 +0.47	6.10	5.25	5.63	3,151,563
04 Sep 17	5.62500 -1.13	6.40	5.55	6.40	2,479,155
01 Sep 17	6.75000 +0.00	6.88	6.53	6.75	213,550
31 Aug 17	6.75000 +0.28	7.00	6.51	6.75	569,813
30 Aug 17	6.46600 +0.09	6.47	6.09	6.38	638,929
29 Aug 17	6.37500 -0.38	6.80	6.27	6.75	557,318
25 Aug 17	6.75000 +0.13	6.80	6.51	6.75	201,603
24 Aug 17	6.62500 +0.13	6.70	6.16	6.63	916,285
23 Aug 17	6.50000 -0.25	6.70	6.14	6.70	1,425,691
22 Aug 17	6.75000 +0.25	6.85	6.51	6.51	184,063
21 Aug 17	6.50000 -0.38	6.80	6.01	6.80	1,731,940
18 Aug 17	6.87500 -0.38	7.25	6.80	7.25	1,524,711
17 Aug 17	7.25000 +0.00	7.28	7.00	7.25	256,008
16 Aug 17	7.25000 +0.25	7.34	7.07	7.07	636,215
15 Aug 17	7.00000 +0.13	7.25	6.88	6.88	2,079,997
14 Aug 17	6.87500 -1.25	7.36	6.85	7.25	4,081,656
11 Aug 17	8.12500 -0.40	8.50	7.82	8.50	680,254
10 Aug 17	8.52200 -0.10	8.69	8.52	8.63	163,062
09 Aug 17	8.62500 -0.50	8.99	8.50	8.99	532,554
08 Aug 17	9.12500 -0.38	9.60	9.00	9.60	1,192,545
07 Aug 17	9.50000 +0.00	9.65	9.00	9.38	911,192
04 Aug 17	9.50000 +0.13	9.88	9.09	9.38	2,705,257
03 Aug 17	9.37500 +0.63	9.74	8.60	8.75	1,766,406
02 Aug 17	8.75000 +1.38	8.98	7.75	7.75	3,539,235
01 Aug 17	7.37500 +0.25	7.88	7.00	7.13	1,204,395
31 Jul 17	7.12500 +0.00	7.19	7.00	7.13	416,282
28 Jul 17	7.12500 +0.00	7.25	7.00	7.13	351,000
27 Jul 17	7.12500 -0.13	7.49	7.00	7.25	561,019
26 Jul 17	7.25000 +0.00	7.40	7.03	7.25	153,476
25 Jul 17	7.25000 -0.25	7.64	7.07	7.50	798,000
24 Jul 17	7.50000 +0.38	7.75	7.01	7.13	548,543
21 Jul 17	7.12500 -0.13	7.39	7.04	7.25	99,563
20 Jul 17	7.25000 +0.00	7.50	7.01	7.25	404,443
19 Jul 17	7.25000 +0.13	7.40	7.13	7.13	292,929
18 Jul 17	7.12500 -0.50	7.40	7.13	7.40	397,995
17 Jul 17	7.62500 -0.13	7.89	7.32	7.75	342,032
14 Jul 17	7.75000 +0.00	8.00	7.63	7.75	68,034
13 Jul 17	7.75000 +0.13	7.85	7.40	7.63	272,764
12 Jul 17	7.62500 -0.13	7.80	7.18	7.75	388,217
11 Jul 17	7.75000 +0.50	7.88	7.16	7.25	630,448
10 Jul 17	7.25000 +0.00	7.40	7.09	7.25	327,596
07 Jul 17	7.25000 -0.13	7.42	7.04	7.38	623,105
06 Jul 17	7.37500 -0.25	7.61	7.27	7.61	401,934
05 Jul 17	7.62500 -0.50	8.02	7.50	8.02	1,071,138
04 Jul 17	8.12500 -0.38	8.90	8.02	8.63	1,659,224
03 Jul 17	8.50000 +0.13	8.75	8.50	8.50	604,474
30 Jun 17	8.37500 +0.13	8.44	8.12	8.25	445,593
29 Jun 17	8.25000 +0.13	8.40	7.56	8.00	847,000
28 Jun 17	8.12500 +0.88	8.50	7.49	7.49	1,857,077
27 Jun 17	7.25000 -0.38	7.69	7.22	7.25	210,454
26 Jun 17	7.62500 +0.50	7.95	7.16	7.16	888,830
23 Jun 17	7.12500 -0.32	7.39	7.05	7.39	464,810
22 Jun 17	7.44400 -0.06	7.44	7.33	7.44	103,446
21 Jun 17	7.50000 +0.00	7.75	7.26	7.50	789,564
20 Jun 17	7.50000 +0.00	7.75	7.41	7.50	321,993
19 Jun 17	7.50000 +0.00	7.75	7.38	7.50	1,147,803
16 Jun 17	7.50000 -0.25	7.69	7.08	7.69	1,277,455
15 Jun 17	7.75000 -0.13	7.76	7.55	7.76	139,111
14 Jun 17	7.87500 +0.00	7.99	7.76	7.88	149,567
13 Jun 17	7.87500 +0.00	8.19	7.75	7.88	833,988
12 Jun 17	7.87500 -0.26	8.19	7.82	8.19	476,405
09 Jun 17	8.13900 -0.11	8.14	8.14	8.14	30,520
08 Jun 17	8.25000 +0.00	8.44	8.14	8.25	425,155
07 Jun 17	8.25000 -0.13	8.49	8.14	8.38	635,119
06 Jun 17	8.37500 -0.25	8.49	8.35	8.49	258,935
05 Jun 17	8.62500 -0.38	8.85	8.35	8.85	591,261
02 Jun 17	9.00000 +0.13	9.15	8.80	8.88	496,265
01 Jun 17	8.87500 +0.19	9.20	8.58	8.63	1,094,116
31 May 17	8.69000 +0.06	8.69	8.69	8.69	102,786
30 May 17	8.62500 +0.13	8.75	8.26	8.50	1,111,755
26 May 17	8.50000 +0.00	8.53	8.00	8.50	590,561
25 May 17	8.50000 -0.13	8.88	8.26	8.63	1,069,605
24 May 17	8.62500 +0.13	8.74	8.39	8.50	332,589
23 May 17	8.50000 -0.25	8.85	8.25	8.75	619,997
22 May 17	8.75000 +0.38	9.00	8.50	8.50	2,079,539
19 May 17	8.37500 -0.13	8.60	8.25	8.50	1,037,512
18 May 17	8.50000 +0.00	8.65	8.25	8.50	323,491
17 May 17	8.50000 -0.13	8.71	8.36	8.50	280,588
16 May 17	8.62500 -0.50	9.00	8.36	9.00	856,570
15 May 17	9.12500 +0.88	9.30	8.36	8.36	1,079,036
12 May 17	8.25000 -0.56	8.76	8.07	8.76	1,809,168
11 May 17	8.81100 -0.06	8.81	8.76	8.81	64,463
10 May 17	8.87500 +0.13	9.20	8.55	8.63	1,282,034
09 May 17	8.75000 -0.50	9.17	8.50	9.17	729,730
08 May 17	9.25000 +0.00	9.88	9.00	9.25	925,800
05 May 17	9.25000 +0.00	9.60	9.25	9.25	162,508
04 May 17	9.25000 -0.13	9.49	9.18	9.38	147,302
03 May 17	9.37500 -0.38	9.80	9.32	9.75	535,327
02 May 17	9.75000 +0.50	10.15	9.08	9.13	2,521,930
28 Apr 17	9.25000 +0.25	9.25	8.75	9.00	1,429,849
27 Apr 17	9.00000 +0.00	9.13	8.90	9.00	278,833
26 Apr 17	9.00000 +0.13	9.20	8.79	8.88	606,928
25 Apr 17	8.87500 -0.35	9.17	8.78	9.17	266,851
24 Apr 17	9.22200 -0.15	9.22	8.99	9.22	913,590
21 Apr 17	9.37500 +0.50	9.39	9.00	9.00	913,621
20 Apr 17	8.87500 +0.63	10.24	8.37	8.37	5,963,111
19 Apr 17	8.25000 -0.63	8.75	8.08	8.75	535,696
18 Apr 17	8.87500 +0.00	8.98	8.75	8.88	194,908
13 Apr 17	8.87500 -0.25	9.09	8.75	9.09	1,974,941
12 Apr 17	9.12500 +0.13	9.14	8.70	9.00	899,191
11 Apr 17	9.00000 +0.50	9.40	8.50	8.50	958,636
10 Apr 17	8.50000 +0.25	8.82	8.12	8.38	413,692
07 Apr 17	8.25000 +0.00	8.40	8.00	8.25	356,385
06 Apr 17	8.25000 +0.38	8.50	7.75	7.88	2,700,925
05 Apr 17	7.87500 -0.25	7.99	7.86	7.99	309,281
04 Apr 17	8.12500 +0.13	8.50	7.89	8.00	718,559
03 Apr 17	8.00000 +0.00	8.15	7.75	8.00	494,571
31 Mar 17	8.00000 -0.13	8.30	7.75	8.13	1,475,328
30 Mar 17	8.12500 -0.13	8.35	7.83	8.25	542,559
29 Mar 17	8.25000 +0.25	8.63	8.00	8.00	835,444
28 Mar 17	8.00000 -0.13	8.25	7.81	8.13	782,922
27 Mar 17	8.12500 +0.00	8.24	8.00	8.13	455,218
24 Mar 17	8.12500 -0.50	8.29	8.00	8.29	933,887
23 Mar 17	8.62500 +0.38	8.98	8.40	8.40	6,321,666
22 Mar 17	8.25000 +0.00	8.50	8.13	8.25	524,924
21 Mar 17	8.25000 -0.25	8.70	8.09	8.50	593,362
20 Mar 17	8.50000 +0.13	8.74	8.27	8.63	61,644
17 Mar 17	8.37500 -0.75	9.19	8.09	9.13	1,313,837
16 Mar 17	9.12500 +0.13	9.20	8.84	9.00	322,462
15 Mar 17	9.00000 +0.00	9.20	8.82	9.00	236,221
14 Mar 17	9.00000 +0.13	9.18	8.84	8.88	52,755
13 Mar 17	8.87500 -0.13	9.10	8.78	9.00	300,363
10 Mar 17	9.00000 +0.00	9.02	8.76	9.00	427,166
09 Mar 17	9.00000 -0.25	9.08	8.75	9.08	312,377
08 Mar 17	9.25000 -0.13	9.59	9.01	9.38	327,046
07 Mar 17	9.37500 +0.25	9.60	9.10	9.13	457,861
06 Mar 17	9.12500 -0.13	9.13	9.13	9.13	1,118,585
03 Mar 17	9.25000 -0.75	10.12	9.00	10.00	763,591
02 Mar 17	10.00000 +0.50	10.24	9.61	9.61	959,331
01 Mar 17	9.50000 -0.25	9.81	9.00	9.75	1,633,712
28 Feb 17	9.75000 +0.00	9.85	9.51	9.75	141,192
27 Feb 17	9.75000 +0.00	9.95	9.50	9.75	328,426
24 Feb 17	9.75000 -0.20	10.30	9.61	10.00	448,142
23 Feb 17	9.95000 +0.20	9.95	9.50	9.75	566,238
22 Feb 17	9.75000 -0.25	9.95	9.51	9.95	404,121
21 Feb 17	10.00000 -0.75	10.80	9.77	10.75	885,472
20 Feb 17	10.75000 -0.13	11.44	10.38	11.13	978,516
17 Feb 17	10.87500 +1.38	11.00	9.51	9.75	2,831,717
16 Feb 17	9.50000 -0.63	9.99	9.01	9.99	949,604
15 Feb 17	10.12500 -0.13	10.47	9.77	10.25	388,015
14 Feb 17	10.25000 -0.13	10.73	10.05	10.38	358,962
13 Feb 17	10.37500 +0.25	10.97	10.01	10.13	1,337,438
10 Feb 17	10.12500 -0.63	10.65	9.80	10.65	1,028,973
09 Feb 17	10.75000 +0.00	10.95	10.50	10.75	637,869
08 Feb 17	10.75000 -0.25	11.39	10.50	11.00	787,266
07 Feb 17	11.00000 +0.38	11.48	10.59	10.75	2,262,988
06 Feb 17	10.62500 +0.88	10.74	9.82	9.82	3,009,292
03 Feb 17	9.75000 -0.25	10.24	9.75	10.00	1,553,737
02 Feb 17	10.00000 +0.75	10.20	9.10	9.25	1,883,217
01 Feb 17	9.25000 -0.13	9.45	8.75	9.38	1,244,997
31 Jan 17	9.37500 +0.63	9.70	8.42	9.13	2,768,829
30 Jan 17	8.75000 +0.00	8.98	8.25	8.75	1,219,252
27 Jan 17	8.75000 +0.13	8.98	8.32	8.63	350,744
26 Jan 17	8.62500 -0.25	9.16	8.25	8.88	819,988
25 Jan 17	8.87500 +0.13	9.70	8.75	8.75	1,989,489
24 Jan 17	8.75000 +0.50	9.35	8.07	8.25	1,315,417
23 Jan 17	8.25000 -0.38	8.80	8.00	8.63	801,151
20 Jan 17	8.62500 +0.63	8.85	7.50	8.00	2,034,849
19 Jan 17	8.00000 +0.00	8.70	7.54	8.00	1,611,150
18 Jan 17	8.00000 +0.88	8.18	6.85	7.13	1,396,889
17 Jan 17	7.12500 +0.00	7.30	6.89	7.13	589,858
16 Jan 17	7.12500 -0.13	7.38	7.00	7.25	787,013
13 Jan 17	7.25000 +0.00	7.43	7.00	7.25	715,366
12 Jan 17	7.25000 +0.13	7.39	7.05	7.13	311,977
11 Jan 17	7.12500 -0.50	7.80	7.00	7.63	508,106
10 Jan 17	7.62500 +0.38	7.87	7.30	7.30	561,180
09 Jan 17	7.25000 +0.00	7.50	7.05	7.25	390,098
06 Jan 17	7.25000 +0.00	7.33	6.85	7.25	787,492
05 Jan 17	7.25000 -0.25	7.30	6.80	7.30	846,342
04 Jan 17	7.50000 +0.13	8.00	6.80	7.50	421,726
03 Jan 17	7.37500 +0.63	7.38	6.88	6.88	393,360
30 Dec 16	6.75000 +0.00	6.89	6.55	6.75	21,343
29 Dec 16	6.75000 -0.13	6.93	6.57	6.88	235,862
28 Dec 16	6.87500 +0.00	7.10	6.59	6.88	96,408
23 Dec 16	6.87500 +0.13	7.15	6.52	6.75	266,587
22 Dec 16	6.75000 +0.00	6.89	6.50	6.75	422,729
21 Dec 16	6.75000 -0.13	7.11	6.45	6.88	1,199,654
20 Dec 16	6.87500 +0.00	7.13	6.66	6.88	33,802
19 Dec 16	6.87500 +0.38	6.90	6.50	6.50	976,035
16 Dec 16	6.50000 +0.00	6.70	6.46	6.50	222,055
15 Dec 16	6.50000 -0.50	7.24	6.40	7.00	1,025,067
14 Dec 16	7.00000 -0.13	7.24	6.82	7.13	325,824
13 Dec 16	7.12500 -0.13	7.40	7.09	7.38	197,707
09 Dec 16	7.25000 +0.50	8.00	6.97	6.97	1,507,344
08 Dec 16	6.75000 +0.00	7.00	6.52	6.75	899,758
07 Dec 16	6.75000 +0.00	6.90	6.50	6.75	676,757
06 Dec 16	6.75000 +0.06	6.90	6.58	6.63	398,328
05 Dec 16	6.68800 -0.56	7.12	6.69	7.12	712,547
02 Dec 16	7.25000 +0.00	7.40	6.90	7.25	425,284
01 Dec 16	7.25000 +0.50	7.35	6.75	6.75	312,021
30 Nov 16	6.75000 +0.00	6.99	6.72	6.75	218,935
29 Nov 16	6.75000 -0.38	7.00	6.63	7.00	1,092,565
28 Nov 16	7.12500 -0.13	7.38	7.00	7.25	458,749
25 Nov 16	7.25000 +0.00	7.38	7.11	7.25	228,847
24 Nov 16	7.25000 -0.38	7.75	7.00	7.63	729,026
23 Nov 16	7.62500 +0.25	7.75	7.35	7.38	309,449
22 Nov 16	7.37500 -0.25	7.60	7.25	7.60	395,473
21 Nov 16	7.62500 +0.13	8.00	7.25	7.50	703,006
18 Nov 16	7.50000 -0.13	7.80	7.35	7.63	564,916
17 Nov 16	7.62500 -0.13	8.00	7.25	8.00	297,941
16 Nov 16	7.75000 -0.38	8.18	7.57	8.13	608,646
15 Nov 16	8.12500 -0.25	9.00	8.00	8.38	515,204
14 Nov 16	8.37500 +0.25	8.50	8.12	8.13	290,467
11 Nov 16	8.12500 +0.25	8.50	7.75	7.88	497,844
10 Nov 16	7.87500 +0.00	8.13	7.57	7.88	540,709
09 Nov 16	7.87500 +0.25	8.27	7.36	7.36	746,780
08 Nov 16	7.62500 -0.50	8.00	7.50	8.00	1,098,689
07 Nov 16	8.12500 -0.25	8.40	7.65	8.38	503,106
04 Nov 16	8.37500 -0.63	8.98	8.00	8.98	1,187,941
03 Nov 16	9.00000 +0.00	9.50	8.50	9.50	2,118,832
02 Nov 16	9.00000 -0.25	9.40	8.82	9.25	294,860
01 Nov 16	9.25000 +0.38	9.63	9.10	9.10	1,083,972
31 Oct 16	8.87500 -0.50	9.40	8.82	9.38	426,931
28 Oct 16	9.37500 -0.13	9.82	9.10	9.50	1,504,014
27 Oct 16	9.50000 +0.88	9.63	8.55	8.63	3,256,228
26 Oct 16	8.62500 +0.38	9.15	8.27	8.27	1,907,755
25 Oct 16	8.25000 +0.38	8.32	7.80	7.88	1,363,456
24 Oct 16	7.87500 +0.00	9.00	7.79	7.88	991,922
21 Oct 16	7.87500 +0.13	8.00	7.50	7.75	420,908
20 Oct 16	7.75000 +0.00	8.00	7.25	7.75	1,410,359
19 Oct 16	7.75000 +0.26	7.88	7.35	7.38	1,089,914
18 Oct 16	7.49500 -0.13	7.95	7.49	7.63	614,274
17 Oct 16	7.62500 -0.13	8.10	7.60	7.75	413,039
14 Oct 16	7.75000 +0.13	8.00	7.50	7.63	2,702,229
13 Oct 16	7.62500 -0.38	7.97	7.32	7.97	3,513,353
12 Oct 16	8.00000 +0.00	8.25	7.78	8.13	1,633,246
11 Oct 16	8.00000 +0.25	8.39	7.81	7.81	1,499,240
10 Oct 16	7.75000 -0.25	8.18	7.68	8.00	1,140,728
07 Oct 16	8.00000 -3.63	8.65	7.08	8.00	10,254,170
06 Oct 16	11.62500 +0.38	12.00	11.15	11.25	393,440
05 Oct 16	11.25000 -0.13	11.50	10.60	11.38	862,405
04 Oct 16	11.37500 -1.13	12.00	11.25	12.00	416,742
03 Oct 16	12.50000 +0.00	13.00	12.07	12.50	117,538
30 Sep 16	12.50000 -0.50	13.48	11.80	13.00	1,250,274
29 Sep 16	13.00000 -0.38	13.48	12.65	13.38	506,967
28 Sep 16	13.37500 +0.63	14.00	12.57	12.63	1,070,041
27 Sep 16	12.75000 +0.50	13.20	11.73	12.25	826,617
26 Sep 16	12.25000 +0.50	12.99	11.82	11.82	2,963,238
23 Sep 16	11.75000 +1.00	12.65	10.80	10.80	1,290,830
22 Sep 16	10.75000 +0.63	11.10	10.00	10.13	1,588,510
21 Sep 16	10.12500 -0.13	10.35	9.90	9.90	618,900
20 Sep 16	10.25000 +0.13	10.90	9.30	10.38	5,090,694
19 Sep 16	10.12500 -0.50	10.50	10.00	10.50	148,117
16 Sep 16	10.62500 -0.38	11.24	10.29	11.00	2,036,644
15 Sep 16	11.00000 +0.25	11.30	10.80	10.80	590,405
14 Sep 16	10.75000 -0.13	10.95	10.50	10.88	293,759
13 Sep 16	10.87500 -0.38	11.27	10.61	11.25	658,422
12 Sep 16	11.25000 +0.50	12.24	11.00	11.63	1,258,859
09 Sep 16	10.75000 -0.25	11.06	10.50	11.00	321,961
08 Sep 16	11.00000 +0.00	11.22	10.35	11.00	500,936
07 Sep 16	11.00000 +1.38	11.40	9.85	10.25	1,914,576
06 Sep 16	9.62500 +0.50	9.70	9.27	9.27	509,931
05 Sep 16	9.12500 +0.00	9.40	8.52	9.00	406,215
02 Sep 16	9.12500 -0.13	9.30	8.76	9.25	481,496
01 Sep 16	9.25000 -0.25	9.69	9.02	9.50	249,001
31 Aug 16	9.50000 -0.25	9.70	9.25	9.70	596,945
30 Aug 16	9.75000 -0.36	10.01	9.32	10.01	729,611
26 Aug 16	10.11100 +0.11	10.11	9.77	10.00	71,344
25 Aug 16	10.00000 +0.00	10.06	9.75	10.00	70,291
24 Aug 16	10.00000 -0.13	10.25	9.75	10.13	686,116
23 Aug 16	10.12500 -0.38	10.65	9.75	10.50	1,643,578
22 Aug 16	10.50000 -0.50	11.18	10.23	11.00	903,675
19 Aug 16	11.00000 +0.25	11.23	10.90	10.90	187,123
18 Aug 16	10.75000 +0.50	10.94	10.33	10.33	419,770
17 Aug 16	10.25000 -0.63	11.00	10.11	10.88	239,229
16 Aug 16	10.87500 -0.63	11.40	10.52	11.40	257,639
15 Aug 16	11.50000 +1.25	11.60	10.02	10.25	1,002,364
12 Aug 16	10.25000 +0.00	10.47	10.00	10.25	863,689
11 Aug 16	10.25000 +0.25	10.49	9.55	10.00	258,308
10 Aug 16	10.00000 +0.50	10.35	9.50	9.50	1,122,711
09 Aug 16	9.50000 +0.75	9.75	8.71	8.75	774,905
08 Aug 16	8.75000 -0.50	8.98	8.50	8.98	428,462
05 Aug 16	9.25000 +0.00	9.43	8.75	9.25	213,487
04 Aug 16	9.25000 +0.75	9.40	8.40	8.50	166,216
03 Aug 16	8.50000 +0.00	9.00	8.25	8.50	1,035,163
02 Aug 16	8.50000 +0.00	9.00	8.30	8.50	515,605
01 Aug 16	8.50000 -0.25	8.80	8.19	8.75	612,069
29 Jul 16	8.75000 +0.00	8.81	8.52	8.75	45,382
28 Jul 16	8.75000 -0.25	9.26	8.56	9.00	457,754
27 Jul 16	9.00000 +0.25	9.88	8.82	8.82	1,629,980
26 Jul 16	8.75000 +0.00	9.00	8.16	8.75	615,086
25 Jul 16	8.75000 -0.25	8.82	8.50	8.82	720,138
22 Jul 16	9.00000 +1.00	9.13	7.75	8.13	1,744,758
21 Jul 16	8.00000 -0.25	8.30	7.84	8.25	726,215
20 Jul 16	8.25000 +0.00	8.35	7.63	8.25	1,808,196
19 Jul 16	8.25000 -0.75	8.88	7.75	8.50	1,479,301
18 Jul 16	9.00000 -0.25	9.33	8.66	9.25	196,827
15 Jul 16	9.25000 -0.70	9.60	9.00	9.60	435,271
14 Jul 16	9.95000 -0.05	9.95	9.60	9.95	71,340
13 Jul 16	10.00000 +0.00	10.09	9.66	10.00	73,967
12 Jul 16	10.00000 -0.25	10.23	9.60	10.23	237,124
11 Jul 16	10.25000 +0.00	10.44	10.00	10.25	218,080
08 Jul 16	10.25000 -0.88	11.20	10.05	11.13	355,546
07 Jul 16	11.12500 +1.63	11.24	9.31	9.63	794,184
06 Jul 16	9.50000 +0.75	9.99	8.95	8.95	798,428
05 Jul 16	8.75000 -0.88	9.60	8.41	9.60	646,337
04 Jul 16	9.62500 +0.13	9.75	8.52	9.50	1,185,842
01 Jul 16	9.50000 -0.88	10.57	9.00	10.38	1,462,931
30 Jun 16	10.37500 -0.63	10.65	10.00	10.65	545,460
29 Jun 16	11.00000 +0.00	11.18	10.68	11.00	43,423
28 Jun 16	11.00000 -0.13	11.35	10.08	11.13	847,997
27 Jun 16	11.12500 -1.50	12.96	10.86	12.75	1,293,498
24 Jun 16	12.62500 +0.77	13.00	10.01	11.00	1,322,654
23 Jun 16	11.85000 -0.10	11.85	11.70	11.85	35,311
22 Jun 16	11.95000 +0.70	11.95	11.25	11.25	316,836
21 Jun 16	11.25000 -1.38	12.70	11.00	12.63	2,074,208
20 Jun 16	12.62500 -0.13	13.40	12.10	13.00	550,690
17 Jun 16	12.75000 -0.50	13.30	12.62	13.25	181,938
16 Jun 16	13.25000 +0.00	13.44	13.10	13.25	47,555
15 Jun 16	13.25000 +0.00	13.45	13.11	13.25	101,086
14 Jun 16	13.25000 -0.30	13.75	13.13	13.38	607,637
13 Jun 16	13.55000 -0.57	13.95	13.55	13.95	565,532
10 Jun 16	14.12500 +0.13	14.33	13.70	14.00	469,777
09 Jun 16	14.00000 -0.63	15.25	13.55	15.00	593,019
08 Jun 16	14.62500 -0.13	14.86	14.07	14.75	986,169
07 Jun 16	14.75000 -0.13	15.20	14.56	14.88	293,357
06 Jun 16	14.87500 -0.13	15.33	14.74	14.88	340,126
03 Jun 16	15.00000 -0.25	15.75	14.25	15.25	1,050,963
02 Jun 16	15.25000 +0.00	15.40	15.00	15.25	302,217
01 Jun 16	15.25000 +0.25	15.92	15.10	15.10	574,267
31 May 16	15.00000 +0.00	15.20	14.52	15.00	88,685
27 May 16	15.00000 -0.75	15.99	14.51	15.75	584,737
26 May 16	15.75000 -0.38	16.30	14.76	15.25	682,272
25 May 16	16.12500 +0.38	16.50	15.75	15.75	813,639
24 May 16	15.75000 +0.50	16.33	15.25	15.25	812,091
23 May 16	15.25000 +1.20	15.70	13.66	14.00	1,103,726
20 May 16	14.05000 -0.32	14.35	14.05	14.35	136,234
19 May 16	14.37500 +0.38	14.66	14.00	14.00	490,534
18 May 16	14.00000 -0.75	14.51	14.00	14.51	203,519
17 May 16	14.75000 -0.63	15.32	14.60	15.32	766,053
16 May 16	15.37500 -0.38	16.15	15.00	15.75	683,330
13 May 16	15.75000 +0.13	16.75	15.57	15.88	2,056,171
12 May 16	15.62500 +2.63	16.42	13.10	13.10	2,974,414
11 May 16	13.00000 +0.50	13.30	12.30	12.50	874,924
10 May 16	12.50000 +0.02	12.70	12.27	12.50	161,227
09 May 16	12.47500 -0.02	12.48	11.70	12.48	581,393
06 May 16	12.50000 -0.50	13.15	12.00	12.50	373,451
05 May 16	13.00000 +0.88	13.20	12.00	12.13	910,265
04 May 16	12.12500 +0.00	12.50	11.81	12.13	569,709
03 May 16	12.12500 +0.13	12.20	11.55	12.00	645,046
29 Apr 16	12.00000 -0.38	12.20	11.63	12.20	205,353
28 Apr 16	12.37500 -0.13	12.45	11.76	12.45	565,289
27 Apr 16	12.50000 -0.13	13.00	12.00	12.63	1,215,076
26 Apr 16	12.62500 -0.25	13.39	12.40	12.88	1,041,877
25 Apr 16	12.87500 +0.25	13.97	12.00	12.63	2,220,340
22 Apr 16	12.62500 +0.50	13.40	11.87	12.13	1,659,492
21 Apr 16	12.12500 +0.50	12.39	10.50	12.25	1,144,963
20 Apr 16	11.62500 -0.38	12.22	11.06	12.00	393,793
19 Apr 16	12.00000 +0.00	12.50	11.51	12.00	574,812
18 Apr 16	12.00000 -0.38	12.44	11.50	12.38	710,517
15 Apr 16	12.37500 +0.27	12.44	11.75	12.38	380,799
14 Apr 16	12.10000 -0.27	12.10	12.10	12.10	39,901
13 Apr 16	12.37500 +0.00	12.56	11.75	12.56	417,460
12 Apr 16	12.37500 +0.38	12.38	11.50	12.00	292,862
11 Apr 16	12.00000 -0.25	12.85	12.00	12.25	537,065
08 Apr 16	12.25000 +0.13	12.49	12.03	12.13	199,095
07 Apr 16	12.12500 -0.38	12.55	11.77	12.50	521,803
06 Apr 16	12.50000 -0.13	13.00	12.25	12.63	437,855
05 Apr 16	12.62500 -0.38	13.33	12.30	13.00	192,975
04 Apr 16	13.00000 +0.50	14.00	12.78	12.78	462,175
01 Apr 16	12.50000 +0.00	12.80	12.13	12.50	65,537
31 Mar 16	12.50000 -0.38	13.00	12.10	12.88	553,531
30 Mar 16	12.87500 +1.38	13.40	11.25	11.50	878,978
29 Mar 16	11.50000 +0.00	11.75	11.00	11.50	771,126
24 Mar 16	11.50000 -0.50	12.35	11.15	12.00	763,126
23 Mar 16	12.00000 +0.00	12.87	11.51	12.00	443,873
22 Mar 16	12.00000 -0.50	12.65	11.50	12.50	316,657
21 Mar 16	12.50000 +0.00	12.71	12.00	12.50	326,364
18 Mar 16	12.50000 -0.25	13.13	12.09	12.75	603,472
17 Mar 16	12.75000 +0.25	14.00	12.01	12.75	575,162
16 Mar 16	12.50000 -0.75	13.30	12.26	13.25	670,955
15 Mar 16	13.25000 -0.25	13.90	12.60	13.50	549,849
14 Mar 16	13.50000 +0.50	13.90	13.15	13.15	201,509
11 Mar 16	13.00000 +0.13	13.28	12.27	12.88	657,444
10 Mar 16	12.87500 +0.13	13.25	12.06	13.00	224,954
09 Mar 16	12.75000 +0.00	13.30	12.69	12.75	201,312
08 Mar 16	12.75000 -0.75	13.69	12.63	13.50	438,068
07 Mar 16	13.50000 +0.13	14.00	13.15	13.38	373,337
04 Mar 16	13.37500 +0.00	13.90	12.63	13.38	1,002,891
03 Mar 16	13.37500 -0.25	13.84	13.19	13.63	441,675
02 Mar 16	13.62500 +0.13	14.32	12.00	13.50	2,301,677
01 Mar 16	13.50000 +0.75	14.50	13.00	13.88	1,746,582
29 Feb 16	12.75000 -0.63	13.10	12.52	13.10	221,906
26 Feb 16	13.37500 +1.13	13.50	12.13	12.25	1,101,819
25 Feb 16	12.25000 -0.25	12.50	12.00	12.50	368,513
24 Feb 16	12.50000 -0.50	13.00	12.18	12.63	323,452
23 Feb 16	13.00000 +0.50	13.11	12.38	12.50	664,302
22 Feb 16	12.50000 -0.25	13.15	12.00	12.50	1,109,911
19 Feb 16	12.75000 -0.75	13.70	12.50	12.50	1,018,731
18 Feb 16	13.50000 -0.25	14.00	13.00	13.75	482,792
17 Feb 16	13.75000 +0.25	14.25	13.25	13.38	809,683
16 Feb 16	13.50000 -1.38	14.90	13.50	14.88	951,994
15 Feb 16	14.87500 +0.50	15.20	14.30	14.63	421,056
12 Feb 16	14.37500 +0.00	14.80	14.00	14.38	777,181
11 Feb 16	14.37500 -0.63	15.15	14.15	14.15	635,802
10 Feb 16	15.00000 -0.50	15.75	14.00	15.25	1,558,260
09 Feb 16	15.50000 +3.13	16.50	12.23	13.25	2,614,296
08 Feb 16	12.37500 -1.00	13.20	12.15	13.20	776,308
05 Feb 16	13.37500 +0.00	13.65	12.70	13.38	579,415
04 Feb 16	13.37500 -0.50	13.85	13.30	13.85	253,370
03 Feb 16	13.87500 -0.50	14.25	13.33	14.25	424,528
02 Feb 16	14.37500 +0.13	14.75	13.85	14.25	499,670
01 Feb 16	14.25000 +0.38	14.25	13.69	13.75	250,495
29 Jan 16	13.87500 +0.50	14.25	13.70	13.70	405,802
28 Jan 16	13.37500 -0.13	14.90	13.25	13.50	923,304
27 Jan 16	13.50000 +0.63	14.00	13.08	13.08	1,397,577
26 Jan 16	12.87500 +1.63	13.05	10.60	10.63	1,798,757
25 Jan 16	11.25000 -0.75	12.00	11.00	12.00	518,330
22 Jan 16	12.00000 +0.25	12.50	11.13	12.00	585,944
21 Jan 16	11.75000 +1.00	11.81	10.50	10.75	844,844
20 Jan 16	10.75000 -1.88	12.26	10.07	12.26	1,513,719
19 Jan 16	12.62500 +0.75	13.15	11.60	11.88	874,675
18 Jan 16	11.87500 -0.50	12.40	11.20	12.38	575,532
15 Jan 16	12.37500 -0.13	13.00	11.77	12.50	280,334
14 Jan 16	12.50000 -0.38	12.85	11.82	12.85	767,009
13 Jan 16	12.87500 -1.38	14.05	12.70	14.05	571,090
12 Jan 16	14.25000 +0.13	14.44	12.75	14.13	819,220
11 Jan 16	14.12500 +0.00	14.20	13.75	14.13	178,430
08 Jan 16	14.12500 -0.82	14.75	13.63	14.75	496,728
07 Jan 16	14.95000 -0.30	14.95	14.68	14.75	272,912
06 Jan 16	15.25000 -1.13	16.40	14.15	16.38	1,001,258
05 Jan 16	16.37500 +0.63	16.88	15.65	15.75	380,171
04 Jan 16	15.75000 -1.50	17.70	15.63	17.25	669,128
31 Dec 15	17.25000 -0.25	17.50	16.70	17.50	279,927
30 Dec 15	17.50000 +0.38	17.99	16.67	17.13	530,517
29 Dec 15	17.12500 -1.13	18.50	16.89	18.25	415,382
24 Dec 15	18.25000 -0.15	18.90	17.77	18.25	470,265
23 Dec 15	18.40000 +0.90	18.40	17.10	17.50	692,154
22 Dec 15	17.50000 +0.25	18.90	16.51	17.50	1,514,196
21 Dec 15	17.25000 +1.25	17.70	15.00	16.00	1,162,775
18 Dec 15	16.00000 +1.75	16.05	13.82	14.25	696,699
17 Dec 15	14.25000 +0.50	15.48	13.78	13.78	870,477
16 Dec 15	13.75000 +1.25	13.96	12.50	12.50	445,467
15 Dec 15	12.50000 +0.00	13.88	12.26	12.50	607,155
14 Dec 15	12.50000 +1.00	12.90	11.18	11.50	541,664
11 Dec 15	11.50000 -1.00	12.60	11.05	12.50	705,433
10 Dec 15	12.50000 -4.00	16.00	11.68	16.00	2,434,216
09 Dec 15	16.50000 +3.00	16.99	13.16	13.50	2,131,210
08 Dec 15	13.50000 +0.50	13.88	12.00	13.00	1,217,087
07 Dec 15	13.00000 +1.50	13.30	11.51	11.51	1,077,041
04 Dec 15	11.50000 +0.13	12.00	10.60	11.38	642,119
03 Dec 15	11.37500 +0.13	12.00	11.00	11.25	313,416
02 Dec 15	11.25000 -1.00	12.20	10.60	12.20	927,904
01 Dec 15	12.25000 -0.13	12.40	11.42	12.38	316,044
30 Nov 15	12.37500 +0.00	12.59	12.01	12.38	129,156
27 Nov 15	12.37500 -0.63	12.82	11.35	12.82	967,742
26 Nov 15	13.00000 -0.75	13.93	12.50	13.75	209,029
25 Nov 15	13.75000 +0.13	14.75	13.50	13.63	665,913
24 Nov 15	13.62500 +0.13	13.95	13.15	13.25	174,169
23 Nov 15	13.50000 +0.50	13.70	12.90	13.00	660,946
20 Nov 15	13.00000 +0.38	13.50	12.50	12.63	312,389
19 Nov 15	12.62500 +0.13	13.00	12.30	12.50	223,581
18 Nov 15	12.50000 -0.88	13.65	12.50	13.38	367,259
17 Nov 15	13.37500 +0.88	13.79	12.85	12.85	446,060
16 Nov 15	12.50000 -0.25	12.90	12.15	12.75	195,937
13 Nov 15	12.75000 -0.13	12.95	12.50	12.88	415,259
12 Nov 15	12.87500 -0.63	13.64	12.57	13.50	266,768
11 Nov 15	13.50000 -0.88	14.60	13.20	14.38	239,797
10 Nov 15	14.37500 +0.50	14.74	13.90	13.90	887,369
09 Nov 15	13.87500 +0.75	14.10	12.05	13.13	1,644,254
06 Nov 15	13.12500 -0.88	13.90	12.06	13.90	1,484,272
05 Nov 15	14.00000 -0.25	14.50	13.76	14.25	356,592
04 Nov 15	14.25000 -0.50	14.73	13.80	14.73	589,650
03 Nov 15	14.75000 -0.63	15.30	14.50	15.30	229,150
02 Nov 15	15.37500 -0.25	15.80	15.26	15.63	168,493
30 Oct 15	15.62500 +0.50	15.74	14.52	14.88	790,520
29 Oct 15	15.12500 -0.38	15.38	15.00	15.38	187,403
28 Oct 15	15.50000 -1.00	16.17	15.25	16.17	378,925
27 Oct 15	16.50000 -0.13	17.00	15.67	16.63	211,679
26 Oct 15	16.62500 -1.13	17.20	15.97	17.20	471,738
23 Oct 15	17.75000 +1.75	18.97	16.25	16.25	350,215
22 Oct 15	16.00000 -0.25	16.33	15.63	16.25	112,014
21 Oct 15	16.25000 -0.25	16.65	15.63	16.50	542,314
20 Oct 15	16.50000 -0.50	16.75	16.13	16.75	250,167
19 Oct 15	17.00000 -0.63	17.40	16.50	17.40	191,434
16 Oct 15	17.62500 -0.88	18.55	17.20	18.50	543,111
15 Oct 15	18.50000 +0.00	18.99	18.01	18.75	440,146
14 Oct 15	18.50000 +0.25	19.82	18.13	18.25	1,401,425
13 Oct 15	18.25000 +2.00	18.88	16.38	17.50	686,755
12 Oct 15	16.25000 -1.00	17.50	16.10	17.25	188,827
09 Oct 15	17.25000 -0.25	18.65	16.63	17.50	972,818
08 Oct 15	17.50000 +0.75	17.88	16.84	16.84	418,663
07 Oct 15	16.75000 +1.00	17.50	15.20	15.75	691,296
06 Oct 15	15.75000 +0.75	16.50	13.98	15.00	915,083
05 Oct 15	15.00000 -1.00	15.95	14.50	15.95	728,046
02 Oct 15	16.00000 +0.13	16.50	15.01	15.88	539,876
01 Oct 15	15.87500 -0.13	16.30	15.65	16.00	313,995
30 Sep 15	16.00000 +0.50	16.25	15.29	15.50	230,320
29 Sep 15	15.50000 -0.50	16.19	15.15	16.00	556,612
28 Sep 15	16.00000 -2.00	18.90	15.35	18.50	1,403,777
25 Sep 15	18.00000 +2.00	18.40	14.70	16.00	1,786,982
24 Sep 15	16.00000 -2.00	17.65	15.50	17.65	1,415,939
23 Sep 15	18.00000 +0.50	18.63	17.50	18.00	472,817
22 Sep 15	17.50000 -1.00	18.45	17.27	18.45	820,610
21 Sep 15	18.50000 -1.38	20.39	17.55	19.88	1,284,492
18 Sep 15	19.87500 -0.38	21.00	19.30	20.25	217,528
17 Sep 15	20.25000 -0.75	21.30	19.01	21.00	807,551
16 Sep 15	21.00000 +1.25	21.40	19.66	20.00	473,366
15 Sep 15	19.75000 -2.13	22.40	19.51	21.88	916,510
14 Sep 15	21.87500 +1.38	23.20	20.95	20.95	985,185
11 Sep 15	20.50000 +1.25	21.60	17.00	19.25	1,937,119
10 Sep 15	19.25000 -2.20	22.00	17.50	22.00	2,255,838
09 Sep 15	21.45000 -2.67	24.90	21.45	23.50	1,187,865
08 Sep 15	24.12500 +0.38	25.38	21.50	23.75	2,420,260
07 Sep 15	23.75000 -3.25	27.00	22.13	27.00	2,418,308
04 Sep 15	27.00000 +0.50	28.40	25.65	26.25	1,578,670
03 Sep 15	26.50000 +0.00	29.65	24.00	26.50	4,748,888
02 Sep 15	26.50000 +5.00	27.50	21.06	21.50	5,344,357
01 Sep 15	21.50000 +2.50	22.22	19.10	19.10	1,602,238
28 Aug 15	19.00000 +1.50	19.25	17.00	17.50	1,002,220
27 Aug 15	17.50000 +0.00	19.10	16.70	19.00	1,450,870
26 Aug 15	17.50000 -2.50	22.20	17.40	19.75	2,748,602
25 Aug 15	20.00000 +2.50	20.80	17.36	19.00	2,220,783
24 Aug 15	17.50000 +0.00	17.99	16.16	16.50	1,279,558
21 Aug 15	17.50000 +1.88	17.95	14.30	15.75	1,804,285
20 Aug 15	15.62500 +0.13	15.90	14.49	15.50	894,406
19 Aug 15	15.50000 -0.50	16.89	15.22	16.00	1,614,404
18 Aug 15	16.00000 +1.38	16.90	14.98	14.98	1,518,904
17 Aug 15	14.62500 +1.50	14.99	13.21	13.50	1,276,158
14 Aug 15	13.12500 -0.88	14.35	11.75	14.00	787,875
13 Aug 15	14.00000 +0.25	15.79	13.65	13.75	1,226,048
12 Aug 15	13.75000 +0.00	15.30	12.63	13.50	2,283,456
11 Aug 15	13.75000 +2.75	14.90	9.60	11.00	5,275,920
10 Aug 15	11.00000 -4.75	14.00	10.50	13.75	5,850,798
07 Aug 15	15.75000 -2.50	19.40	15.51	17.50	3,481,144
06 Aug 15	18.25000 -2.88	27.00	17.01	23.25	7,516,182
05 Aug 15	21.12500 +5.75	22.18	12.55	14.75	8,100,185
04 Aug 15	15.37500 +3.75	15.49	11.80	11.80	5,718,642
03 Aug 15	11.62500 +0.25	12.75	11.11	11.38	4,265,923
31 Jul 15	11.37500 +2.50	11.48	9.00	9.00	4,630,099
30 Jul 15	8.87500 +1.63	9.00	7.28	7.28	2,292,870
29 Jul 15	7.25000 +0.00	7.50	7.00	7.38	549,179
28 Jul 15	7.25000 -0.38	7.55	7.07	7.55	305,680
27 Jul 15	7.62500 +0.00	7.85	7.30	7.50	871,955
24 Jul 15	7.62500 +0.38	7.75	7.25	7.50	421,818
23 Jul 15	7.25000 +0.13	7.35	7.10	7.13	512,524
22 Jul 15	7.12500 +0.38	7.40	6.55	6.75	611,986
21 Jul 15	6.75000 +0.13	6.95	6.33	6.63	184,966
20 Jul 15	6.62500 -0.13	6.66	6.50	6.66	156,402
17 Jul 15	6.75000 +0.00	6.97	6.66	6.75	97,490
16 Jul 15	6.75000 +0.00	6.84	6.65	6.75	51,380
15 Jul 15	6.75000 -0.25	7.70	6.75	7.63	816,668
14 Jul 15	7.00000 +0.13	7.25	6.95	6.95	133,189
13 Jul 15	6.87500 +0.63	7.20	6.30	6.30	941,139
10 Jul 15	6.25000 +0.75	6.30	5.80	5.80	428,637
09 Jul 15	5.50000 -0.25	5.50	5.50	5.50	52,900
08 Jul 15	5.75000 +0.00	6.00	5.59	5.75	690,090
07 Jul 15	5.75000 +0.00	5.95	5.60	5.75	404,068
06 Jul 15	5.75000 -0.13	5.95	5.60	5.63	256,160
03 Jul 15	5.87500 +0.00	5.91	5.75	5.88	163,905
02 Jul 15	5.87500 +0.07	6.00	5.79	6.00	88,423
01 Jul 15	5.81000 -0.38	5.81	5.81	5.81	32,124
30 Jun 15	6.19000 +0.19	6.19	6.19	6.19	7,884
29 Jun 15	6.00000 -0.25	6.25	5.80	6.13	493,228
26 Jun 15	6.25000 +0.13	6.25	5.95	6.13	173,294
25 Jun 15	6.12500 -0.13	6.25	6.00	6.25	298,431
24 Jun 15	6.25000 -0.25	6.50	5.75	6.50	508,967
23 Jun 15	6.50000 +0.00	6.50	6.26	6.50	233,948
22 Jun 15	6.50000 +0.25	6.60	6.31	6.38	166,964
19 Jun 15	6.25000 -0.38	6.56	6.13	6.56	143,510
18 Jun 15	6.62500 -0.75	7.35	6.30	7.35	602,614
17 Jun 15	7.37500 +0.00	7.50	7.25	7.38	234,058
16 Jun 15	7.37500 +0.00	7.48	7.07	7.38	419,395
15 Jun 15	7.37500 -0.75	7.75	7.18	7.75	402,576
12 Jun 15	8.12500 +0.00	8.50	7.75	8.13	243,060
11 Jun 15	8.12500 +0.00	8.20	7.80	8.13	171,976
10 Jun 15	8.12500 +0.00	8.50	7.90	8.13	0
09 Jun 15	8.12500 +0.00	8.30	7.75	8.13	0
08 Jun 15	8.12500 +0.00	8.30	8.08	8.25	0
05 Jun 15	8.12100 -0.13	8.12	8.00	8.12	88,570
04 Jun 15	8.25000 -0.13	8.70	8.15	8.38	151,107
03 Jun 15	8.37500 +0.00	8.70	8.22	8.38	262,419
02 Jun 15	8.37500 -0.13	8.75	8.12	8.50	654,515
01 Jun 15	8.50000 -0.50	9.00	8.10	9.00	483,034
29 May 15	9.00000 -0.25	9.31	8.80	9.25	433,893
28 May 15	9.25000 +0.00	9.90	9.02	9.25	911,947
27 May 15	9.25000 +0.50	9.87	8.82	8.82	2,059,450
26 May 15	8.75000 +1.00	9.00	7.55	7.75	1,663,472
22 May 15	7.75000 +0.00	7.89	7.56	7.75	223,865
21 May 15	7.75000 -0.25	7.95	7.30	7.95	635,768
20 May 15	8.00000 +0.00	8.20	7.75	8.00	1,191,633
19 May 15	8.00000 +0.50	8.50	7.50	7.75	1,051,088
18 May 15	7.50000 +0.88	7.81	6.75	6.75	832,374
15 May 15	6.62500 +0.00	6.75	6.28	6.63	529,096
14 May 15	6.62500 -0.13	6.84	6.57	6.75	346,032
13 May 15	6.75000 +0.13	6.84	6.30	6.63	440,650
12 May 15	6.62500 -0.13	6.95	6.38	6.75	244,717
11 May 15	6.75000 -0.13	6.95	6.75	6.88	268,634
08 May 15	6.87500 +0.38	7.50	6.30	6.50	1,379,175
07 May 15	6.50000 +0.13	7.30	6.48	6.48	1,080,392
06 May 15	6.37500 -0.13	6.75	6.35	6.50	540,580
05 May 15	6.50000 +0.88	6.85	5.75	5.75	1,863,994
01 May 15	5.62500 +0.00	5.84	5.60	5.63	136,000
30 Apr 15	5.62500 +0.00	5.80	5.35	5.63	64,138
29 Apr 15	5.62500 +0.13	5.85	5.30	5.50	97,184
28 Apr 15	5.50000 +0.00	5.65	5.29	5.50	135,121
27 Apr 15	5.50000 +0.00	5.52	5.35	5.50	71,096
24 Apr 15	5.50000 +0.00	5.60	5.34	5.50	295,273
23 Apr 15	5.50000 -0.25	5.60	5.00	5.60	380,358
22 Apr 15	5.75000 -0.15	5.86	5.54	5.75	76,550
21 Apr 15	5.90000 -0.22	6.10	5.90	6.10	76,500
20 Apr 15	6.12500 -0.38	6.45	5.75	6.45	503,942
17 Apr 15	6.50000 -0.13	6.79	6.30	6.63	256,160
16 Apr 15	6.62500 +0.25	6.90	6.25	6.38	793,870
15 Apr 15	6.37500 +0.25	6.50	6.00	6.13	269,733
14 Apr 15	6.12500 +0.13	6.25	6.01	6.01	252,370
13 Apr 15	6.00000 +0.38	6.16	5.70	5.70	426,536
10 Apr 15	5.62500 +0.00	5.85	5.25	5.63	667,252
09 Apr 15	5.62500 -0.13	6.00	5.26	5.75	424,793
08 Apr 15	5.75000 -0.13	6.13	5.51	5.88	199,354
07 Apr 15	5.87500 +0.13	6.49	5.50	5.75	1,137,011
02 Apr 15	5.75000 +0.25	6.00	5.25	5.50	462,517
01 Apr 15	5.50000 -0.13	5.75	5.26	5.63	367,693
31 Mar 15	5.62500 +0.13	5.80	5.30	5.50	118,711
30 Mar 15	5.50000 +0.13	5.88	5.01	5.38	785,687
27 Mar 15	5.37500 -0.38	5.80	5.18	5.75	571,033
26 Mar 15	5.75000 -0.25	6.15	5.51	6.00	527,908
25 Mar 15	6.00000 -0.25	6.10	5.70	6.10	317,970
24 Mar 15	6.25000 +0.63	6.50	5.60	5.63	1,309,588
23 Mar 15	5.62500 +0.13	6.00	5.55	5.55	608,651
20 Mar 15	5.50000 -0.05	5.60	5.15	5.50	212,667
19 Mar 15	5.55000 -0.20	6.00	5.55	5.75	176,881
18 Mar 15	5.75000 -0.13	5.90	5.55	5.88	296,691
17 Mar 15	5.87500 -0.13	6.15	5.25	6.00	330,509
16 Mar 15	6.00000 -0.25	6.15	5.70	6.15	141,619
13 Mar 15	6.25000 +1.00	6.31	5.75	5.75	474,455
12 Mar 15	5.25000 +0.00	5.25	5.25	5.25	0
11 Mar 15	5.25000 +0.00	5.50	5.13	5.25	318,886
10 Mar 15	5.25000 -0.50	5.51	4.85	5.51	375,312
09 Mar 15	5.75000 -0.38	6.00	5.25	6.00	458,342
06 Mar 15	6.12500 -0.25	6.49	5.82	6.38	210,880
05 Mar 15	6.37500 -0.13	6.43	5.75	6.43	762,150
04 Mar 15	6.50000 +0.00	6.68	6.25	6.50	421,128
03 Mar 15	6.50000 -0.25	7.45	6.50	7.13	1,237,345
02 Mar 15	6.75000 -0.13	7.00	6.56	6.63	814,320
27 Feb 15	6.87500 +0.63	7.00	6.11	6.25	451,517
26 Feb 15	6.25000 -0.13	6.45	6.00	6.38	234,070
25 Feb 15	6.37500 -0.13	6.56	6.00	6.50	75,359
24 Feb 15	6.50000 -0.13	6.80	6.16	6.63	340,639
23 Feb 15	6.62500 -0.13	6.95	6.25	6.75	1,429,424
20 Feb 15	6.75000 +0.25	6.85	6.41	6.50	1,768,918
19 Feb 15	6.50000 +0.13	6.75	6.25	6.50	357,561
18 Feb 15	6.37500 +0.13	6.90	5.50	6.25	3,254,392
17 Feb 15	6.25000 +0.50	6.45	5.65	5.75	217,201
16 Feb 15	5.75000 -0.50	6.18	5.65	6.18	112,213
13 Feb 15	6.25000 -0.25	6.53	5.65	6.50	294,842
12 Feb 15	6.50000 -0.25	7.20	6.35	6.75	786,277
11 Feb 15	6.75000 +0.50	6.90	6.40	6.40	894,659
10 Feb 15	6.25000 +0.25	6.50	5.75	5.75	1,704,826
09 Feb 15	6.00000 -0.13	6.16	5.76	6.13	140,339
06 Feb 15	6.12500 +0.00	6.20	5.85	6.13	133,797
05 Feb 15	6.12500 +0.88	6.25	5.45	5.45	411,052
04 Feb 15	5.25000 -0.13	5.40	4.82	5.38	342,835
03 Feb 15	5.37500 -0.13	5.59	5.25	5.50	13,553
02 Feb 15	5.50000 +0.25	5.75	5.32	5.32	333,951
30 Jan 15	5.25000 -0.13	5.50	5.15	5.38	427,356
29 Jan 15	5.37500 +0.25	5.50	4.63	5.00	624,822
28 Jan 15	5.12500 -0.38	5.32	4.69	5.32	575,525
27 Jan 15	5.50000 -0.63	6.00	5.06	6.00	571,138
26 Jan 15	6.12500 -0.38	6.50	6.00	6.50	247,694
23 Jan 15	6.50000 -0.38	6.70	6.25	6.70	334,440
22 Jan 15	6.87500 -0.38	7.30	6.60	7.25	473,706
21 Jan 15	7.25000 +1.25	7.40	6.05	6.05	2,695,308
20 Jan 15	6.00000 +0.38	6.24	5.75	5.75	601,477
19 Jan 15	5.62500 +0.38	6.19	5.16	5.25	338,150
16 Jan 15	5.25000 -0.25	5.50	5.11	5.50	248,621
15 Jan 15	5.50000 +0.00	6.00	5.25	5.50	573,606
14 Jan 15	5.50000 -0.13	6.40	5.40	5.63	450,070
13 Jan 15	5.62500 -0.13	5.90	5.00	5.75	558,844
12 Jan 15	5.75000 +0.63	6.06	5.20	5.20	2,057,498
09 Jan 15	5.12500 +1.25	5.44	3.98	3.98	1,881,629
08 Jan 15	3.87500 -0.25	4.24	3.50	4.13	2,241,807
07 Jan 15	4.12500 -0.88	5.32	3.73	5.25	3,456,895
06 Jan 15	5.00000 -2.13	6.76	4.50	6.76	6,169,632
05 Jan 15	7.12500 -2.00	9.10	7.00	9.10	3,315,998
02 Jan 15	9.12500 -1.00	11.50	9.00	10.13	5,237,560
31 Dec 14	10.12500 +0.00	10.20	9.41	10.13	1,129,139
30 Dec 14	10.12500 +0.38	10.90	9.02	9.75	1,857,620
29 Dec 14	9.75000 -0.50	12.50	9.60	10.13	2,442,096
24 Dec 14	10.25000 -0.50	12.90	8.81	9.50	3,152,289
23 Dec 14	10.75000 +2.50	13.97	8.39	8.39	5,613,791
22 Dec 14	8.25000 +2.00	9.75	6.31	6.31	5,477,834
19 Dec 14	6.25000 +0.00	7.25	5.50	6.25	1,739,636
18 Dec 14	6.25000 +1.00	7.00	5.46	5.46	2,013,642
17 Dec 14	5.25000 +0.38	5.75	4.70	4.88	793,158
16 Dec 14	4.87500 +0.38	5.25	4.25	4.50	296,299
15 Dec 14	4.50000 +0.38	4.81	4.25	4.38	399,741
12 Dec 14	4.12500 -0.13	4.25	3.90	4.25	713,955
11 Dec 14	4.25000 -0.50	5.20	4.00	5.13	1,070,163
10 Dec 14	4.75000 +0.38	5.50	4.65	4.65	906,212
09 Dec 14	4.37500 +0.13	4.75	4.26	4.26	440,790
08 Dec 14	4.25000 +0.38	4.50	3.97	3.97	1,217,949
05 Dec 14	3.87500 +0.13	3.97	3.50	3.75	313,607
04 Dec 14	3.75000 +0.13	3.81	3.70	3.70	76,113
03 Dec 14	3.62500 +0.08	3.65	3.50	3.50	207,519
02 Dec 14	3.55000 +0.25	3.55	3.55	3.55	35,000
01 Dec 14	3.30000 -0.20	3.30	3.30	3.30	8,602
28 Nov 14	3.50000 -0.13	3.50	3.30	3.50	115,923
27 Nov 14	3.62500 +0.00	3.65	3.51	3.63	254,758
26 Nov 14	3.62500 -0.13	4.49	3.58	3.75	1,182,494
25 Nov 14	3.75000 +0.50	3.89	3.10	3.25	919,101
24 Nov 14	3.25000 +0.08	3.30	3.20	3.20	121,343
21 Nov 14	3.17000 +0.17	3.32	3.17	3.17	270,313
20 Nov 14	3.00000 +0.00	3.00	2.70	3.00	67,844
19 Nov 14	3.00000 -0.38	3.10	2.75	3.10	168,578
18 Nov 14	3.37500 +0.00	3.38	3.38	3.38	0
17 Nov 14	3.37500 -0.38	3.89	3.06	3.75	267,384
14 Nov 14	3.75000 +0.63	3.75	3.21	3.75	165,463
13 Nov 14	3.12500 +0.03	3.13	3.13	3.13	0
12 Nov 14	3.10000 -0.03	3.10	3.10	3.10	1,000
11 Nov 14	3.12500 -0.13	3.30	2.81	3.13	108,433
10 Nov 14	3.25000 -0.13	3.42	2.75	3.38	311,506
07 Nov 14	3.37500 +0.13	3.50	3.02	3.38	30,940
06 Nov 14	3.25000 -0.25	3.25	3.25	3.25	34,330
05 Nov 14	3.50000 -0.38	3.52	3.25	3.52	50,000
04 Nov 14	3.87500 -0.01	3.88	3.30	3.88	374,500
03 Nov 14	3.88000 +0.01	3.88	3.88	3.88	12,564
31 Oct 14	3.87500 +0.08	3.88	3.80	3.80	202,692
30 Oct 14	3.80000 +0.05	4.00	3.80	3.80	426,001
29 Oct 14	3.75000 -0.13	3.85	3.50	3.85	58,833
28 Oct 14	3.88000 +0.01	3.88	3.88	3.88	20,000
27 Oct 14	3.87500 +0.35	3.96	3.52	3.88	32,874
24 Oct 14	3.52250 -0.35	3.52	3.52	3.52	7,681
23 Oct 14	3.87500 +0.38	5.00	3.52	3.63	1,016,128
22 Oct 14	3.50000 +0.25	3.50	3.40	3.40	148,215
21 Oct 14	3.25000 +0.38	3.50	2.60	2.88	547,870
20 Oct 14	2.87500 -0.38	3.25	2.84	3.25	567,123
17 Oct 14	3.25000 +0.15	3.25	3.25	3.25	0
16 Oct 14	3.10000 -0.28	3.10	3.00	3.10	30,000
15 Oct 14	3.37500 -0.22	3.50	3.25	3.50	65,000
14 Oct 14	3.60000 +0.10	3.60	3.50	3.60	58,722
13 Oct 14	3.50120 -0.12	3.50	3.50	3.50	35,333
10 Oct 14	3.62500 +0.00	3.71	3.50	3.63	22,829
09 Oct 14	3.62500 +0.38	4.25	3.25	3.25	541,747
08 Oct 14	3.25000 -0.25	3.45	3.10	3.38	341,786
07 Oct 14	3.50000 -0.13	3.65	3.50	3.63	111,202
06 Oct 14	3.62500 -0.38	4.15	3.50	4.00	409,342
03 Oct 14	4.00000 +0.13	4.25	3.63	4.00	784,339
02 Oct 14	3.87500 -0.75	6.00	3.60	5.25	4,902,257
01 Oct 14	4.62500 +0.50	4.88	4.05	4.25	1,363,246
30 Sep 14	4.12500 +0.00	4.50	3.94	4.13	493,644
29 Sep 14	4.12500 +0.50	5.00	3.67	4.38	2,626,072
26 Sep 14	3.62500 +1.25	4.00	2.30	2.38	1,419,432
25 Sep 14	2.37500 +0.00	2.45	2.37	2.38	64,876
24 Sep 14	2.37500 +0.13	2.50	2.25	2.50	85,203
23 Sep 14	2.25000 -0.25	2.25	2.22	2.25	180,351
22 Sep 14	2.50000 +0.00	3.00	2.30	2.75	938,092
19 Sep 14	2.50000 +0.76	2.99	1.85	1.88	3,291,968
18 Sep 14	1.74000 -0.01	1.74	1.50	1.74	585,520
17 Sep 14	1.75000 -0.13	1.90	1.50	1.75	3,677,100
16 Sep 14	1.87500 +0.00	2.00	1.79	1.88	909,867
15 Sep 14	1.87500 +0.13	2.13	1.60	2.13	1,310,806
12 Sep 14	1.75000 +0.00	1.75	1.75	1.75	0
11 Sep 14	1.75000 +0.00	1.75	1.75	1.75	0
10 Sep 14	1.75000 +0.07	1.75	1.75	1.75	0
09 Sep 14	1.68000 -0.07	1.68	1.55	1.68	150,000
08 Sep 14	1.75000 +0.15	1.75	1.75	1.75	0
05 Sep 14	1.60250 -0.15	1.60	1.60	1.60	15,000
04 Sep 14	1.75000 +0.15	1.75	1.75	1.75	0
03 Sep 14	1.60250 -0.15	1.60	1.60	1.60	1,500
02 Sep 14	1.75000 +0.05	1.75	1.75	1.75	8,112
01 Sep 14	1.69500 +0.09	1.70	1.69	1.70	93,813
29 Aug 14	1.60250 -0.15	1.60	1.60	1.60	3,400
28 Aug 14	1.75000 +0.05	1.75	1.60	1.75	123,862
27 Aug 14	1.70000 +0.17	1.70	1.65	1.65	30,242
26 Aug 14	1.52750 -0.10	1.53	1.53	1.53	1,450
22 Aug 14	1.62500 +0.00	1.65	1.60	1.63	283,692
21 Aug 14	1.62500 -0.13	1.63	1.63	1.63	0
20 Aug 14	1.75000 +0.13	2.00	1.65	1.75	603,807
19 Aug 14	1.62500 +0.00	1.63	1.63	1.63	0
18 Aug 14	1.62500 +0.00	1.63	1.63	1.63	0
15 Aug 14	1.62500 +0.00	1.63	1.63	1.63	0
14 Aug 14	1.62500 -0.08	1.63	1.63	1.63	0
13 Aug 14	1.70000 +0.15	1.70	1.70	1.70	75,000
12 Aug 14	1.55000 -0.03	1.55	1.55	1.55	33,809
11 Aug 14	1.58000 +0.00	1.58	1.55	1.58	25,334
08 Aug 14	1.58000 -0.29	1.58	1.50	1.58	275,000
07 Aug 14	1.87500 +0.30	1.88	1.88	1.88	0
06 Aug 14	1.57000 +0.07	1.57	1.50	1.57	8,611
05 Aug 14	1.50410 -0.37	1.50	1.50	1.50	1,250
04 Aug 14	1.87500 -0.10	1.88	1.88	1.88	0
01 Aug 14	1.97000 +0.10	1.97	1.97	1.97	22,375
31 Jul 14	1.87500 -0.25	2.00	1.76	2.00	256,908
30 Jul 14	2.12500 +0.50	2.41	1.60	1.63	1,061,926
29 Jul 14	1.62500 +0.12	1.63	1.63	1.63	0
28 Jul 14	1.51000 -0.12	1.51	1.51	1.51	27,850
25 Jul 14	1.62500 +0.00	1.63	1.63	1.63	0
24 Jul 14	1.62500 +0.00	1.63	1.63	1.63	0
23 Jul 14	1.62500 +0.00	1.63	1.63	1.63	0
22 Jul 14	1.62500 +0.12	1.75	1.51	1.63	7,837
21 Jul 14	1.50640 -0.12	1.51	1.51	1.51	30,000
18 Jul 14	1.62500 -0.08	1.63	1.63	1.63	0
17 Jul 14	1.70000 +0.08	1.70	1.70	1.70	25,000
16 Jul 14	1.62500 +0.00	1.63	1.63	1.63	0
15 Jul 14	1.62500 +0.00	1.63	1.63	1.63	0
14 Jul 14	1.62500 +0.00	1.63	1.63	1.63	0
11 Jul 14	1.62500 +0.00	1.63	1.63	1.63	0
10 Jul 14	1.62500 -0.08	1.63	1.63	1.63	0
09 Jul 14	1.70000 +0.19	1.70	1.70	1.70	4,500
08 Jul 14	1.50640 -0.12	1.51	1.51	1.51	9,150
07 Jul 14	1.62500 +0.00	1.63	1.63	1.63	0
04 Jul 14	1.62500 +0.00	1.63	1.63	1.63	0
03 Jul 14	1.62500 +0.00	1.63	1.63	1.63	0
02 Jul 14	1.62500 +0.08	1.63	1.63	1.63	0
01 Jul 14	1.55000 -0.20	1.55	1.55	1.55	6,000
30 Jun 14	1.75000 +0.00	1.75	1.75	1.75	0
27 Jun 14	1.75000 +0.00	1.75	1.75	1.75	0
26 Jun 14	1.75000 +0.00	1.75	1.75	1.75	0
25 Jun 14	1.75000 +0.00	1.75	1.75	1.75	0
24 Jun 14	1.75000 +0.00	1.75	1.75	1.75	0
23 Jun 14	1.75000 +0.00	1.75	1.75	1.75	0
20 Jun 14	1.75000 +0.00	1.75	1.75	1.75	0
19 Jun 14	1.75000 +0.00	1.75	1.75	1.75	0
18 Jun 14	1.75000 +0.05	1.75	1.75	1.75	0
17 Jun 14	1.70000 -0.05	1.70	1.70	1.70	3,400
16 Jun 14	1.75000 +0.00	1.75	1.75	1.75	0
13 Jun 14	1.75000 +0.00	1.75	1.75	1.75	0
12 Jun 14	1.75000 +0.00	1.75	1.75	1.75	0
11 Jun 14	1.75000 +0.00	1.79	1.50	1.75	38,286
10 Jun 14	1.75000 -0.01	1.75	1.75	1.75	11,900
09 Jun 14	1.75620 -0.12	1.76	1.75	1.76	70,000
06 Jun 14	1.87500 -0.23	2.00	1.55	2.00	428,739
05 Jun 14	2.11000 -0.14	2.11	2.00	2.11	94,111
04 Jun 14	2.25000 +0.00	2.50	2.24	2.25	110,000
03 Jun 14	2.25000 +0.15	2.25	2.25	2.25	0
02 Jun 14	2.10000 +0.10	2.10	2.10	2.10	1,450
30 May 14	2.00000 -0.25	2.00	2.00	2.00	67,927
29 May 14	2.25000 +0.25	2.25	2.25	2.25	0
28 May 14	2.00000 -0.25	2.00	2.00	2.00	20,650
27 May 14	2.25000 -0.13	2.25	2.25	2.25	57,500
23 May 14	2.37500 +0.00	2.38	2.30	2.38	34,803
22 May 14	2.37500 +0.04	2.38	2.38	2.38	0
21 May 14	2.34000 +0.04	2.34	2.34	2.34	5,000
20 May 14	2.30000 -0.20	2.30	2.30	2.30	35,000
19 May 14	2.50000 +0.00	2.50	2.50	2.50	0
16 May 14	2.50000 +0.25	2.53	2.25	2.50	320,000
15 May 14	2.25000 -0.30	2.25	2.25	2.25	250
14 May 14	2.55000 -0.29	2.55	2.55	2.55	2,400
13 May 14	2.84000 +0.29	2.84	2.84	2.84	10,000
12 May 14	2.55000 -0.20	2.55	2.50	2.55	46,600
09 May 14	2.75000 +0.38	3.50	2.38	2.50	476,728
08 May 14	2.37500 +0.06	2.49	2.35	2.35	202,963
07 May 14	2.32000 +0.07	2.32	2.32	2.32	17,095
06 May 14	2.25000 +0.00	2.25	2.25	2.25	0
02 May 14	2.25000 +0.00	2.32	2.05	2.25	126,029
01 May 14	2.25000 +0.38	2.35	1.75	1.88	339,053
30 Apr 14	1.87500 -0.13	2.00	1.75	2.00	211,992
29 Apr 14	2.00000 +0.00	2.00	2.00	2.00	4,750
28 Apr 14	2.00000 +0.00	2.00	2.00	2.00	0
25 Apr 14	2.00000 -0.25	2.01	1.75	2.01	68,700
24 Apr 14	2.25000 +0.00	2.25	2.25	2.25	0
23 Apr 14	2.25000 -0.13	2.35	2.00	2.25	6,550
22 Apr 14	2.37500 +0.00	2.50	2.25	2.38	10,499
17 Apr 14	2.37500 +0.00	2.38	2.38	2.38	28,944
16 Apr 14	2.37500 -0.13	2.52	2.30	2.52	44,000
15 Apr 14	2.50000 -0.01	2.50	2.50	2.50	20,000
14 Apr 14	2.51380 +0.00	2.51	2.50	2.51	10,900
11 Apr 14	2.51250 +0.00	2.51	2.50	2.51	21,250
10 Apr 14	2.51380 -0.11	2.51	2.50	2.51	16,100
09 Apr 14	2.62500 +0.13	2.63	2.63	2.63	0
08 Apr 14	2.50000 -0.01	2.50	2.50	2.50	7,500
07 Apr 14	2.51250 +0.01	2.51	2.50	2.51	41,532
04 Apr 14	2.50000 -0.13	2.50	2.50	2.50	18,250
03 Apr 14	2.62500 +0.13	2.63	2.63	2.63	0
02 Apr 14	2.50000 -0.13	2.50	2.50	2.50	4,200
01 Apr 14	2.62500 +0.13	2.63	2.63	2.63	0
31 Mar 14	2.50000 -0.13	2.50	2.50	2.50	3,096
28 Mar 14	2.62500 +0.13	2.63	2.63	2.63	0
27 Mar 14	2.50000 -0.05	2.50	2.30	2.50	47,836
26 Mar 14	2.55000 -0.20	2.55	2.55	2.55	1,650
25 Mar 14	2.75000 +0.00	2.75	2.75	2.75	0
24 Mar 14	2.75000 +0.25	2.75	2.75	2.75	0
21 Mar 14	2.50000 -0.25	2.50	2.50	2.50	250
20 Mar 14	2.75000 -0.02	2.77	2.50	2.77	17,500
19 Mar 14	2.77000 -0.11	2.77	2.77	2.77	500
18 Mar 14	2.87500 -0.13	2.88	2.88	2.88	0
17 Mar 14	3.00000 +0.23	3.00	3.00	3.00	0
14 Mar 14	2.77000 -0.36	2.77	2.77	2.77	4,450
13 Mar 14	3.12500 +0.00	3.13	3.10	3.13	829,652
12 Mar 14	3.12500 +0.38	3.13	3.13	3.13	0
11 Mar 14	2.75000 -0.38	2.75	2.75	2.75	10,000
10 Mar 14	3.12500 +0.00	3.13	3.13	3.13	0
07 Mar 14	3.12500 +0.00	3.13	3.13	3.13	0
06 Mar 14	3.12500 +0.00	3.13	3.13	3.13	0
05 Mar 14	3.12500 +0.00	3.13	3.13	3.13	0
04 Mar 14	3.12500 +0.00	3.13	3.13	3.13	0
03 Mar 14	3.12500 +0.00	3.13	3.13	3.13	0
28 Feb 14	3.12500 +0.00	3.13	3.13	3.13	0
27 Feb 14	3.12500 +0.00	3.13	3.13	3.13	0
26 Feb 14	3.12500 +0.01	3.13	3.13	3.13	0
25 Feb 14	3.12000 +0.37	3.12	2.75	3.12	16,050
24 Feb 14	2.75000 -0.37	2.75	2.75	2.75	3,002
21 Feb 14	3.12000 -0.01	3.12	3.12	3.12	9,000
20 Feb 14	3.12500 +0.33	3.13	3.13	3.13	6,939
19 Feb 14	2.79500 -0.33	2.80	2.79	2.80	140,700
18 Feb 14	3.12500 +0.00	3.13	3.13	3.13	0
17 Feb 14	3.12500 +0.01	3.13	3.13	3.13	0
14 Feb 14	3.12000 -0.01	3.12	3.00	3.12	73,076
13 Feb 14	3.12500 +0.13	3.31	3.00	3.13	76,239
12 Feb 14	3.00000 +0.00	3.00	3.00	3.00	0
11 Feb 14	3.00000 +0.22	3.00	3.00	3.00	0
10 Feb 14	2.77500 -0.22	2.78	2.78	2.78	550
07 Feb 14	3.00000 -0.13	3.00	3.00	3.00	1,200
06 Feb 14	3.12500 -0.25	3.20	3.13	3.20	29,000
05 Feb 14	3.37500 +0.00	3.38	3.38	3.38	0
04 Feb 14	3.37500 +0.08	3.38	3.38	3.38	0
03 Feb 14	3.30000 -0.08	3.30	3.30	3.30	500
31 Jan 14	3.37500 +0.00	3.38	3.38	3.38	0
30 Jan 14	3.37500 +0.00	3.38	3.38	3.38	0
29 Jan 14	3.37500 +0.00	3.38	3.38	3.38	0
28 Jan 14	3.37500 +0.00	3.38	3.38	3.38	0
27 Jan 14	3.37500 +0.13	3.38	3.38	3.38	0
24 Jan 14	3.25000 -0.13	3.25	3.25	3.25	600
23 Jan 14	3.37500 -0.13	3.38	3.38	3.38	2,496
22 Jan 14	3.50000 +0.00	3.50	3.50	3.50	0
21 Jan 14	3.50000 +0.25	3.50	3.50	3.50	0
20 Jan 14	3.25000 -0.25	3.25	3.25	3.25	8,060
17 Jan 14	3.50000 +0.20	3.50	3.50	3.50	0
16 Jan 14	3.29500 -0.20	3.30	3.25	3.30	8,450
15 Jan 14	3.50000 +0.00	3.50	3.50	3.50	0
14 Jan 14	3.50000 +0.20	3.50	3.50	3.50	0
13 Jan 14	3.30000 +0.05	3.30	3.30	3.30	15,000
10 Jan 14	3.25000 -0.06	3.25	3.25	3.25	12,676
09 Jan 14	3.31000 -0.19	3.31	3.31	3.31	50
08 Jan 14	3.50000 +0.05	3.50	3.50	3.50	0
07 Jan 14	3.45000 -0.05	3.45	3.41	3.45	10,000
06 Jan 14	3.50000 +0.00	3.50	3.50	3.50	0
03 Jan 14	3.50000 +0.25	3.50	3.50	3.50	0
02 Jan 14	3.25000 +0.00	3.25	3.25	3.25	25,250
31 Dec 13	3.25000 -0.25	3.25	3.25	3.25	400
30 Dec 13	3.50000 +0.00	3.50	3.25	3.50	13,900
27 Dec 13	3.50000 +0.00	3.50	3.50	3.50	12,400
24 Dec 13	3.50000 -0.13	3.50	3.50	3.50	3,250
23 Dec 13	3.62500 +0.00	3.63	3.63	3.63	0
20 Dec 13	3.62500 +0.00	3.63	3.63	3.63	0
19 Dec 13	3.62500 +0.08	3.63	3.63	3.63	0
18 Dec 13	3.55000 +0.00	3.55	3.50	3.55	12,550
17 Dec 13	3.55000 +0.00	3.55	3.55	3.55	5,000
16 Dec 13	3.55000 -0.12	3.55	3.55	3.55	5,000
13 Dec 13	3.66750 -0.08	3.67	3.67	3.67	7,200
12 Dec 13	3.75000 -0.25	3.75	3.75	3.75	2,000
11 Dec 13	4.00000 -0.13	4.00	4.00	4.00	10,000
10 Dec 13	4.12500 +0.13	4.13	4.13	4.13	0
09 Dec 13	4.00000 -0.10	4.00	4.00	4.00	750
06 Dec 13	4.10000 -0.20	4.10	4.10	4.10	3,700
05 Dec 13	4.30000 +0.05	4.30	4.30	4.30	6,600
04 Dec 13	4.25000 -0.13	4.32	4.03	4.32	45,425
03 Dec 13	4.37500 +0.00	4.38	4.38	4.38	0
02 Dec 13	4.37500 +0.03	4.38	4.38	4.38	0
29 Nov 13	4.35000 -0.03	4.35	4.33	4.35	28,768
28 Nov 13	4.37500 +0.00	4.45	4.25	4.38	2,542
27 Nov 13	4.37500 -0.25	4.50	4.26	4.50	12,500
26 Nov 13	4.62500 +0.01	4.63	4.63	4.63	0
25 Nov 13	4.62000 -0.01	4.62	4.50	4.62	3,174
22 Nov 13	4.62500 +0.00	4.63	4.63	4.63	0
21 Nov 13	4.62500 -0.43	4.75	4.50	4.75	198,050
20 Nov 13	5.05000 +0.05	5.05	5.05	5.05	1,000
19 Nov 13	5.00000 +0.00	5.00	5.00	5.00	0
18 Nov 13	5.00000 -0.13	5.00	5.00	5.00	0
15 Nov 13	5.12500 +0.13	5.13	5.13	5.13	0
14 Nov 13	5.00000 +0.00	5.00	5.00	5.00	8,800
13 Nov 13	5.00000 -0.13	5.00	5.00	5.00	11,400
12 Nov 13	5.12500 +0.13	5.13	5.13	5.13	0
11 Nov 13	5.00000 -0.25	5.00	5.00	5.00	25,600
08 Nov 13	5.25000 +0.25	5.25	5.25	5.25	0
07 Nov 13	5.00000 -0.25	5.00	5.00	5.00	1,253
06 Nov 13	5.25000 -0.32	5.50	5.00	5.50	21,545
05 Nov 13	5.57000 +0.07	5.57	5.50	5.57	21,300
04 Nov 13	5.50000 -1.00	5.50	5.50	5.50	9,989
01 Nov 13	6.50000 +0.45	6.50	6.50	6.50	0
31 Oct 13	6.05000 -0.45	6.05	6.00	6.05	27,750
30 Oct 13	6.50000 +0.00	6.50	6.50	6.50	0
29 Oct 13	6.50000 +0.00	6.75	6.02	6.50	17,907
28 Oct 13	6.50000 +0.06	6.50	6.50	6.50	0
25 Oct 13	6.44000 +0.00	6.44	6.32	6.44	29,659
24 Oct 13	6.44000 -0.04	6.44	6.44	6.44	541
23 Oct 13	6.48000 -0.02	6.48	6.32	6.48	15,165
22 Oct 13	6.49800 +0.00	6.50	6.26	6.50	73,087
21 Oct 13	6.50000 +1.00	7.78	5.20	5.50	678,357
18 Oct 13	5.50000 +0.60	5.80	4.60	4.90	321,181
17 Oct 13	4.90000 -0.32	5.30	4.40	4.70	112,851
16 Oct 13	5.22000 +0.52	5.26	5.22	5.22	6,000
15 Oct 13	4.70000 +0.00	4.70	4.70	4.70	0
14 Oct 13	4.70000 +0.20	5.00	4.25	4.50	45,705
11 Oct 13	4.50000 +0.25	5.00	4.27	4.50	6,360
10 Oct 13	4.25000 -0.25	4.25	4.25	4.25	324
09 Oct 13	4.50000 -0.50	4.80	4.40	4.80	252,050
08 Oct 13	5.00000 -0.50	5.00	4.10	5.00	18,921
07 Oct 13	5.50000 -0.50	5.80	5.00	5.80	20,644
04 Oct 13	6.00000 +1.00	6.00	6.00	6.00	0
03 Oct 13	5.00000 -1.00	5.00	5.00	5.00	4,597
02 Oct 13	6.00000 +0.00	6.00	6.00	6.00	0
01 Oct 13	6.00000 +0.00	6.04	5.00	6.00	4,566
30 Sep 13	6.00000 -0.50	6.00	5.00	6.00	7,133
27 Sep 13	6.50000 +0.50	6.50	6.50	6.50	0
26 Sep 13	6.00000 +0.00	6.00	6.00	6.00	2,660
25 Sep 13	6.00000 -0.10	6.00	6.00	6.00	1,500
24 Sep 13	6.10000 +0.10	6.10	6.00	6.10	7,328
23 Sep 13	6.00000 +0.00	6.00	6.00	6.00	3,000
20 Sep 13	6.00000 -1.00	6.00	6.00	6.00	3,159
19 Sep 13	7.00000 +0.00	7.00	7.00	7.00	0
18 Sep 13	7.00000 +0.84	7.00	7.00	7.00	0
17 Sep 13	6.16000 -0.04	6.16	6.14	6.16	7,624
16 Sep 13	6.20000 -0.16	6.20	6.00	6.20	15,741
13 Sep 13	6.36000 -0.74	6.36	6.00	6.36	15,851
12 Sep 13	7.10000 -0.10	7.10	6.40	7.10	15,420
11 Sep 13	7.20000 -0.10	7.20	7.20	7.20	3,513
10 Sep 13	7.30000 -1.20	7.30	7.20	7.30	5,527
09 Sep 13	8.50000 +1.50	8.50	8.50	8.50	0
06 Sep 13	7.00000 -1.50	7.00	7.00	7.00	100
05 Sep 13	8.50000 +0.00	8.50	8.50	8.50	0
04 Sep 13	8.50000 +0.00	8.50	8.50	8.50	0
03 Sep 13	8.50000 +0.50	10.02	8.40	8.40	12,927
02 Sep 13	8.00000 +0.70	9.00	7.26	8.50	45,246
30 Aug 13	7.30000 -1.20	7.30	7.15	7.30	31,090
29 Aug 13	8.50000 +0.46	9.00	6.20	8.50	55,600
28 Aug 13	8.04000 -0.16	8.04	7.66	8.04	13,358
27 Aug 13	8.20000 -1.47	8.20	7.50	8.20	30,067

Tern PLC

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	1.00000 +0.01	1.10	0.95	1.05	2,506,081
19 Oct 26	0.99000 -0.01	1.10	0.99	1.00	3,159,484
16 Oct 26	1.00000 +0.00	1.07	0.97	1.00	3,241,275
15 Oct 26	1.00000 +0.00	1.04	0.96	1.00	1,384,203
14 Oct 26	1.00000 -0.05	1.08	0.90	1.05	1,948,917
13 Oct 26	1.05000 +0.00	1.08	1.00	1.05	6,213,280
12 Oct 26	1.05000 +0.12	1.10	0.90	0.93	16,336,592
09 Oct 26	0.92500 +0.07	0.95	0.79	0.85	11,791,980
08 Oct 26	0.85000 +0.00	0.90	0.80	0.85	1,356,405
07 Oct 26	0.85000 +0.00	0.90	0.83	0.85	3,472,144
06 Oct 26	0.85000 -0.05	0.95	0.80	0.90	5,267,231
05 Oct 26	0.90000 +0.16	0.95	0.80	0.85	3,127,452
02 Oct 26	0.74000 -0.03	0.89	0.74	0.77	3,334,773
01 Oct 26	0.77500 +0.00	0.80	0.77	0.77	410,125
30 Sep 26	0.77500 +0.00	0.80	0.75	0.77	4,106,410
29 Sep 26	0.77500 -0.08	0.90	0.75	0.85	5,269,786
28 Sep 26	0.85000 -0.07	0.95	0.80	0.93	4,667,636
25 Sep 26	0.92500 +0.00	0.95	0.90	0.93	4,126,824
24 Sep 26	0.92500 +0.00	0.95	0.90	0.93	1,763,906
23 Sep 26	0.92500 +0.00	0.94	0.92	0.93	4,261,327
22 Sep 26	0.92500 +0.00	0.95	0.90	0.93	3,160,010
21 Sep 26	0.92500 +0.00	0.95	0.92	0.93	1,240,306
18 Sep 26	0.92500 +0.00	0.94	0.93	0.93	3,532,278
17 Sep 26	0.92500 +0.00	0.95	0.92	0.93	926,551
16 Sep 26	0.92500 +0.00	0.94	0.90	0.93	255,406
15 Sep 26	0.92500 +0.00	0.95	0.91	0.93	2,685,950
14 Sep 26	0.92500 +0.00	0.95	0.90	0.93	716,203
11 Sep 26	0.92500 +0.00	0.95	0.91	0.93	591,016
10 Sep 26	0.92500 +0.00	0.95	0.91	0.93	215,695
09 Sep 26	0.92500 -0.07	1.10	0.90	1.00	5,390,916
08 Sep 26	0.99400 -0.01	1.04	0.90	1.00	2,472,074
07 Sep 26	1.00000 -0.20	1.20	0.90	1.08	10,177,945
04 Sep 26	1.20000 +0.00	1.30	1.10	1.20	335,984
03 Sep 26	1.20000 +0.00	1.20	1.17	1.20	830
02 Sep 26	1.20000 +0.00	1.24	1.16	1.20	123,301
01 Sep 26	1.20000 +0.11	1.30	1.10	1.20	2,705,056
28 Aug 26	1.09500 -0.11	1.30	1.10	1.20	3,731,281
27 Aug 26	1.20000 -0.05	1.30	1.10	1.25	3,314,116
26 Aug 26	1.25000 +0.00	1.27	1.20	1.25	84,595
25 Aug 26	1.25000 +0.00	1.27	1.20	1.25	766,995
24 Aug 26	1.25000 +0.00	1.27	1.23	1.25	787,409
21 Aug 26	1.25000 +0.08	1.30	1.21	1.21	2,801,186
20 Aug 26	1.17500 -0.08	1.30	1.10	1.25	2,807,238
19 Aug 26	1.25000 +0.00	1.30	1.20	1.25	1,553,863
18 Aug 26	1.25000 -0.02	1.34	1.23	1.27	2,141,193
17 Aug 26	1.27500 -0.08	1.40	1.20	1.35	1,783,929
14 Aug 26	1.35000 +0.00	1.40	1.35	1.35	1,561,045
13 Aug 26	1.35000 +0.07	1.40	1.35	1.35	891,539
12 Aug 26	1.28000 -0.07	1.40	1.28	1.35	2,057,616
11 Aug 26	1.35000 -0.05	1.40	1.30	1.35	1,993,209
10 Aug 26	1.40000 +0.02	1.45	1.34	1.38	1,008,405
07 Aug 26	1.37500 +0.02	1.44	1.35	1.35	3,182,302
06 Aug 26	1.35000 +0.05	1.45	1.20	1.38	12,565,665
05 Aug 26	1.30000 -0.10	1.50	1.30	1.40	2,898,498
04 Aug 26	1.40000 +0.00	1.50	1.28	1.40	3,011,486
03 Aug 26	1.40000 +0.00	1.50	1.28	1.40	1,841,202
31 Jul 26	1.40000 -0.10	1.50	1.30	1.40	661,071
30 Jul 26	1.50000 +0.00	1.60	1.35	1.50	3,490,728
29 Jul 26	1.50000 -0.02	1.62	1.40	1.55	3,408,292
28 Jul 26	1.52500 +0.05	1.64	1.38	1.55	6,096,039
27 Jul 26	1.47500 +0.18	1.60	1.24	1.30	15,311,229
24 Jul 26	1.30000 +0.00	1.34	1.21	1.30	2,441,636
23 Jul 26	1.30000 +0.00	1.40	1.20	1.30	5,058,541
22 Jul 26	1.30000 +0.00	1.40	1.20	1.30	1,917,269
21 Jul 26	1.30000 +0.13	1.40	1.20	1.20	3,492,441
20 Jul 26	1.17500 +0.01	1.25	1.17	1.17	3,767,812
17 Jul 26	1.16500 -0.01	1.25	1.10	1.17	1,948,818
16 Jul 26	1.17500 +0.00	1.25	1.16	1.17	2,803,250
15 Jul 26	1.17500 -0.13	1.24	1.00	1.10	3,192,701
14 Jul 26	1.30000 +0.05	1.38	1.20	1.25	3,346,469
13 Jul 26	1.25000 +0.10	1.30	1.10	1.15	5,125,241
10 Jul 26	1.15000 +0.00	1.20	1.10	1.15	905,043
09 Jul 26	1.15000 +0.00	1.20	1.10	1.15	2,512,828
08 Jul 26	1.15000 +0.00	1.20	1.13	1.15	526,900
07 Jul 26	1.15000 +0.00	1.20	1.10	1.15	1,027,758
06 Jul 26	1.15000 +0.00	1.20	1.10	1.15	2,017,554
03 Jul 26	1.15000 +0.00	1.18	1.10	1.15	1,213,412
02 Jul 26	1.15000 +0.00	1.19	1.13	1.15	3,016,556
01 Jul 26	1.15000 -0.02	1.24	1.12	1.17	2,315,934
30 Jun 26	1.17500 +0.07	1.25	1.08	1.10	5,410,712
29 Jun 26	1.10000 +0.00	1.16	1.03	1.10	3,920,540
26 Jun 26	1.10000 +0.10	1.16	1.03	1.03	4,405,588
25 Jun 26	1.00000 +0.00	1.03	0.92	1.00	3,051,100
24 Jun 26	1.00000 +0.00	1.03	0.94	1.00	5,539,864
23 Jun 26	1.00000 -0.10	1.08	0.90	1.08	5,490,254
22 Jun 26	1.10000 +0.07	1.18	1.03	1.13	2,496,101
19 Jun 26	1.03000 -0.10	1.20	1.03	1.13	1,548,746
18 Jun 26	1.12500 +0.00	1.20	1.10	1.13	1,867,399
17 Jun 26	1.12500 -0.02	1.15	1.10	1.13	1,099,260
16 Jun 26	1.15000 -0.15	1.30	1.10	1.20	2,533,853
15 Jun 26	1.30000 +0.10	1.30	1.10	1.20	694,324
12 Jun 26	1.20000 +0.00	1.23	1.10	1.20	2,030,608
11 Jun 26	1.20000 -0.11	1.23	1.13	1.20	514,498
10 Jun 26	1.31000 +0.11	1.31	1.13	1.20	1,564,604
09 Jun 26	1.20000 +0.00	1.28	1.05	1.20	7,182,516
08 Jun 26	1.20000 -0.15	1.40	1.10	1.35	9,045,054
05 Jun 26	1.35000 -0.07	1.50	1.30	1.42	4,411,268
04 Jun 26	1.42500 -0.08	1.59	1.35	1.50	4,434,721
03 Jun 26	1.50000 +0.13	1.68	1.40	1.40	18,033,042
02 Jun 26	1.37500 +0.13	1.45	1.20	1.30	5,495,928
01 Jun 26	1.25000 -0.05	1.40	1.21	1.30	4,925,901
29 May 26	1.30000 -0.03	1.38	1.24	1.33	5,062,462
28 May 26	1.32500 -0.02	1.40	1.20	1.35	6,826,776
27 May 26	1.35000 +0.35	1.40	0.97	1.00	19,957,900
26 May 26	1.00000 +0.10	1.23	0.90	0.95	25,258,044
22 May 26	0.90000 +0.22	0.97	0.60	0.68	8,912,276
21 May 26	0.67500 +0.00	0.68	0.67	0.68	665,775
20 May 26	0.67500 +0.00	0.74	0.66	0.68	449,071
19 May 26	0.67500 -0.13	0.75	0.65	0.75	3,814,661
18 May 26	0.80000 +0.00	0.90	0.70	0.80	575,773
15 May 26	0.80000 +0.00	0.83	0.70	0.80	205,741
14 May 26	0.80000 +0.00	0.84	0.70	0.80	1,844,578
13 May 26	0.80000 +0.18	0.88	0.60	0.70	6,075,177
12 May 26	0.62000 +0.02	0.80	0.54	0.60	1,015,066
11 May 26	0.60000 +0.00	0.70	0.50	0.60	988,188
08 May 26	0.60000 +0.11	0.70	0.50	0.60	3,108,025
07 May 26	0.49000 -0.11	0.69	0.49	0.60	781,681
06 May 26	0.60000 +0.00	0.69	0.60	0.60	615,321
05 May 26	0.60000 +0.00	0.70	0.60	0.60	723,201
01 May 26	0.60000 +0.00	0.70	0.50	0.60	486,560
30 Apr 26	0.60000 +0.00	0.70	0.58	0.60	1,011,621
29 Apr 26	0.60000 +0.00	0.60	0.57	0.60	22,575
28 Apr 26	0.60000 +0.00	0.65	0.60	0.60	176,309
27 Apr 26	0.60000 +0.00	0.65	0.55	0.60	3,250,479
24 Apr 26	0.60000 +0.00	0.67	0.50	0.60	1,553,154
23 Apr 26	0.60000 +0.00	0.67	0.58	0.60	109,037
22 Apr 26	0.60000 +0.00	0.60	0.50	0.60	7,240,315
21 Apr 26	0.60000 -0.15	0.80	0.59	0.70	3,819,633
20 Apr 26	0.75000 -0.05	0.90	0.70	0.80	2,447,392
17 Apr 26	0.80000 +0.00	0.80	0.70	0.80	1,699,345
16 Apr 26	0.80000 +0.00	0.80	0.72	0.80	1,245,870
15 Apr 26	0.80000 +0.00	0.81	0.70	0.80	343,227
14 Apr 26	0.80000 +0.00	0.82	0.70	0.80	1,846,347
13 Apr 26	0.80000 +0.05	0.84	0.74	0.75	2,329,014
10 Apr 26	0.75000 +0.07	0.80	0.60	0.68	1,802,760
09 Apr 26	0.67500 +0.00	0.75	0.60	0.68	733,497
08 Apr 26	0.67500 +0.00	0.75	0.65	0.68	487,333
07 Apr 26	0.67500 -0.22	0.84	0.65	0.82	13,036,473
02 Apr 26	0.90000 +0.07	0.90	0.76	0.82	738,881
01 Apr 26	0.82500 -0.03	0.87	0.75	0.85	2,460,793
31 Mar 26	0.85000 +0.10	0.90	0.70	0.80	3,916,223
30 Mar 26	0.75000 +0.00	0.80	0.74	0.75	520,665
27 Mar 26	0.75000 +0.00	0.80	0.70	0.75	5,384,320
26 Mar 26	0.75000 +0.00	0.80	0.70	0.75	1,146,572
25 Mar 26	0.75000 +0.07	0.90	0.70	0.70	6,214,706
24 Mar 26	0.67500 +0.07	0.70	0.57	0.60	3,864,894
23 Mar 26	0.60000 +0.00	0.64	0.54	0.60	1,080,583
20 Mar 26	0.60000 +0.00	0.62	0.55	0.60	1,241,802
19 Mar 26	0.60000 +0.00	0.60	0.56	0.60	502,020
18 Mar 26	0.60000 -0.07	0.70	0.55	0.68	5,067,413
17 Mar 26	0.67500 +0.18	0.70	0.47	0.50	11,592,474
16 Mar 26	0.50000 -0.05	0.60	0.45	0.55	2,940,617
13 Mar 26	0.55000 +0.00	0.60	0.50	0.55	1,855,157
12 Mar 26	0.55000 +0.00	0.65	0.50	0.60	4,583,213
11 Mar 26	0.55000 +0.10	0.60	0.44	0.45	6,515,145
10 Mar 26	0.45000 +0.00	0.47	0.40	0.45	1,104,323
09 Mar 26	0.45000 +0.00	0.47	0.40	0.45	395,131
06 Mar 26	0.45000 +0.00	0.47	0.45	0.45	40,765
05 Mar 26	0.45000 +0.00	0.47	0.41	0.45	194,329
04 Mar 26	0.45000 +0.00	0.50	0.40	0.45	1,752,887
03 Mar 26	0.45000 +0.00	0.50	0.40	0.45	2,721,718
02 Mar 26	0.45000 +0.00	0.50	0.44	0.45	1,339,748
27 Feb 26	0.45000 +0.00	0.50	0.43	0.45	1,287,477
26 Feb 26	0.45000 +0.00	0.50	0.42	0.45	130,407
25 Feb 26	0.45000 +0.00	0.50	0.40	0.45	1,153,858
24 Feb 26	0.45000 +0.00	0.47	0.41	0.45	2,261,632
23 Feb 26	0.45000 +0.02	0.50	0.40	0.43	4,706,575
20 Feb 26	0.42500 +0.03	0.45	0.38	0.40	1,398,591
19 Feb 26	0.40000 +0.00	0.45	0.35	0.40	572,761
18 Feb 26	0.40000 +0.00	0.45	0.35	0.40	1,474,495
17 Feb 26	0.40000 +0.00	0.43	0.38	0.40	1,053,816
16 Feb 26	0.40000 +0.00	0.45	0.35	0.40	3,704,910
13 Feb 26	0.40000 -0.10	0.45	0.40	0.43	3,678,160
12 Feb 26	0.50000 +0.00	0.60	0.50	0.50	260,464
11 Feb 26	0.50000 +0.00	0.56	0.46	0.50	168,065
10 Feb 26	0.50000 +0.00	0.60	0.40	0.50	2,240,213
09 Feb 26	0.50000 +0.00	0.57	0.40	0.50	182,296
06 Feb 26	0.50000 +0.00	0.57	0.46	0.50	1,038,283
05 Feb 26	0.50000 +0.03	0.60	0.40	0.47	1,858,226
04 Feb 26	0.47500 +0.00	0.54	0.44	0.47	1,046,500
03 Feb 26	0.47500 +0.00	0.55	0.43	0.47	1,321,369
02 Feb 26	0.47500 +0.00	0.47	0.40	0.47	448,650
30 Jan 26	0.47500 +0.00	0.55	0.41	0.47	57,272
29 Jan 26	0.47500 +0.03	0.59	0.44	0.45	3,322,169
28 Jan 26	0.45000 +0.00	0.50	0.45	0.45	856,880
27 Jan 26	0.45000 +0.00	0.50	0.44	0.45	591,529
26 Jan 26	0.45000 +0.00	0.50	0.40	0.45	1,429,741
23 Jan 26	0.45000 +0.00	0.50	0.40	0.45	767,658
22 Jan 26	0.45000 +0.00	0.45	0.40	0.45	168,078
21 Jan 26	0.45000 +0.00	0.50	0.43	0.45	436,108
20 Jan 26	0.45000 +0.00	0.45	0.43	0.45	101,485
19 Jan 26	0.45000 +0.00	0.50	0.40	0.45	1,353,520
16 Jan 26	0.45000 +0.00	0.50	0.40	0.45	2,558,618
15 Jan 26	0.45000 -0.15	0.50	0.35	0.50	9,091,268
14 Jan 26	0.60000 +0.00	0.70	0.50	0.60	260,760
13 Jan 26	0.60000 +0.00	0.67	0.55	0.60	1,610,240
12 Jan 26	0.60000 +0.00	0.69	0.51	0.60	1,205,182
09 Jan 26	0.60000 +0.05	0.64	0.50	0.55	2,443,547
08 Jan 26	0.55000 -0.15	0.66	0.50	0.66	4,559,469
07 Jan 26	0.70000 +0.00	0.77	0.65	0.70	1,378,943
06 Jan 26	0.70000 +0.00	0.77	0.64	0.70	1,928,536
05 Jan 26	0.70000 +0.00	0.77	0.68	0.70	730,844
02 Jan 26	0.70000 +0.00	0.77	0.63	0.70	1,595,031
31 Dec 25	0.70000 +0.00	0.74	0.61	0.70	1,777,862
30 Dec 25	0.70000 +0.00	0.74	0.61	0.70	18,895
29 Dec 25	0.70000 +0.00	0.77	0.67	0.70	2,035,924
24 Dec 25	0.70000 +0.05	0.77	0.60	0.65	2,914,029
23 Dec 25	0.65000 +0.00	0.70	0.61	0.65	3,986,977
22 Dec 25	0.65000 +0.15	0.70	0.50	0.50	4,353,745
19 Dec 25	0.50000 +0.00	0.60	0.47	0.50	233,994
18 Dec 25	0.50000 +0.00	0.58	0.46	0.50	1,016,205
17 Dec 25	0.50000 +0.00	0.60	0.50	0.50	215,919
16 Dec 25	0.50000 +0.00	0.60	0.40	0.50	360,903
15 Dec 25	0.50000 +0.00	0.60	0.47	0.50	726,559
12 Dec 25	0.50000 +0.00	0.60	0.46	0.50	1,400,780
11 Dec 25	0.50000 +0.00	0.59	0.41	0.50	189,884
10 Dec 25	0.50000 +0.00	0.60	0.40	0.50	2,589,707
09 Dec 25	0.50000 -0.15	0.70	0.44	0.65	6,105,097
08 Dec 25	0.65000 +0.20	0.70	0.48	0.48	19,252,866
05 Dec 25	0.45000 +0.00	0.49	0.43	0.45	2,802,548
04 Dec 25	0.45000 +0.00	0.50	0.40	0.45	8,783,803
03 Dec 25	0.45000 +0.02	0.50	0.40	0.43	3,498,760
02 Dec 25	0.42500 +0.03	0.45	0.38	0.40	5,880,227
01 Dec 25	0.40000 +0.05	0.45	0.38	0.38	7,869,125
28 Nov 25	0.35000 -0.10	0.40	0.30	0.40	9,795,776
27 Nov 25	0.45000 +0.00	0.45	0.43	0.45	246,653
26 Nov 25	0.45000 +0.00	0.46	0.43	0.45	769,137
25 Nov 25	0.45000 +0.00	0.50	0.40	0.45	800,143
24 Nov 25	0.45000 +0.00	0.45	0.40	0.45	250,759
21 Nov 25	0.45000 +0.00	0.46	0.42	0.45	714,774
20 Nov 25	0.45000 +0.00	0.50	0.40	0.45	419,313
19 Nov 25	0.45000 -0.02	0.50	0.40	0.45	755,312
18 Nov 25	0.47000 +0.02	0.50	0.47	0.47	220,420
17 Nov 25	0.45000 -0.03	0.50	0.43	0.47	571,052
14 Nov 25	0.47500 +0.00	0.50	0.40	0.47	299,972
13 Nov 25	0.47500 +0.00	0.47	0.44	0.47	258,027
12 Nov 25	0.47500 +0.03	0.51	0.47	0.47	409,090
11 Nov 25	0.44000 -0.03	0.51	0.44	0.47	1,345,905
10 Nov 25	0.47500 +0.00	0.52	0.43	0.47	215,477
07 Nov 25	0.47500 +0.00	0.55	0.43	0.47	1,017,643
06 Nov 25	0.47500 +0.00	0.50	0.43	0.47	606,652
05 Nov 25	0.47500 -0.03	0.52	0.45	0.50	2,760,423
04 Nov 25	0.50000 +0.05	0.50	0.46	0.46	4,733,982
03 Nov 25	0.45000 +0.00	0.48	0.44	0.45	2,862,682
31 Oct 25	0.45000 +0.00	0.48	0.43	0.45	968,037
30 Oct 25	0.45000 +0.00	0.50	0.44	0.45	1,850,486
29 Oct 25	0.45000 +0.00	0.50	0.40	0.45	108,187
28 Oct 25	0.45000 +0.00	0.45	0.45	0.45	363,715
27 Oct 25	0.45000 +0.02	0.50	0.40	0.43	2,456,203
24 Oct 25	0.42500 -0.02	0.44	0.40	0.44	7,088,945
23 Oct 25	0.45000 +0.00	0.47	0.42	0.45	537,112
22 Oct 25	0.45000 +0.00	0.47	0.40	0.45	915,101
21 Oct 25	0.45000 +0.02	0.49	0.41	0.43	2,405,207
20 Oct 25	0.42500 +0.00	0.44	0.43	0.43	904,915
17 Oct 25	0.42500 -0.01	0.44	0.41	0.43	1,228,214
16 Oct 25	0.44000 -0.03	0.50	0.40	0.47	8,942,663
15 Oct 25	0.47500 +0.00	0.54	0.46	0.47	7,919,086
14 Oct 25	0.47500 +0.00	0.50	0.46	0.47	809,970
13 Oct 25	0.47500 -0.05	0.55	0.43	0.52	4,863,894
10 Oct 25	0.52500 +0.00	0.52	0.45	0.52	3,536,618
09 Oct 25	0.52500 +0.01	0.60	0.46	0.55	9,321,370
08 Oct 25	0.51000 +0.06	0.57	0.43	0.45	14,014,459
07 Oct 25	0.45000 +0.00	0.48	0.43	0.45	834,232
06 Oct 25	0.45000 +0.00	0.50	0.43	0.45	871,165
03 Oct 25	0.45000 -0.06	0.51	0.43	0.45	2,881,792
02 Oct 25	0.51000 +0.03	0.51	0.42	0.47	3,374,376
01 Oct 25	0.47500 -0.07	0.50	0.45	0.50	6,103,439
30 Sep 25	0.54400 +0.04	0.55	0.48	0.50	3,207,699
29 Sep 25	0.50000 -0.13	0.61	0.45	0.55	9,132,283
26 Sep 25	0.62500 -0.05	0.69	0.57	0.68	8,362,513
25 Sep 25	0.67500 +0.00	0.70	0.66	0.68	1,752,534
24 Sep 25	0.67500 -0.07	0.75	0.68	0.75	1,291,187
23 Sep 25	0.75000 +0.00	0.77	0.71	0.75	191,531
22 Sep 25	0.75000 +0.00	0.78	0.71	0.75	501,831
19 Sep 25	0.75000 +0.00	0.79	0.72	0.75	578,053
18 Sep 25	0.75000 +0.00	0.80	0.71	0.75	369,989
17 Sep 25	0.75000 +0.05	0.80	0.73	0.73	2,000,344
16 Sep 25	0.70000 +0.02	0.75	0.68	0.68	784,191
15 Sep 25	0.67500 -0.05	0.70	0.65	0.70	2,030,813
12 Sep 25	0.72500 -0.02	0.79	0.66	0.75	1,807,194
11 Sep 25	0.75000 +0.02	0.79	0.71	0.73	1,910,462
10 Sep 25	0.72500 +0.00	0.75	0.70	0.73	725,173
09 Sep 25	0.72500 -0.02	0.77	0.72	0.75	1,333,682
08 Sep 25	0.75000 +0.00	0.79	0.72	0.75	1,074,438
05 Sep 25	0.75000 +0.00	0.77	0.72	0.75	146,634
04 Sep 25	0.75000 -0.05	0.80	0.70	0.80	3,481,501
03 Sep 25	0.80000 -0.02	0.86	0.71	0.82	797,783
02 Sep 25	0.82500 +0.00	0.82	0.75	0.82	53,308
01 Sep 25	0.82500 +0.00	0.88	0.76	0.82	425,487
29 Aug 25	0.82500 -0.03	0.88	0.80	0.85	991,569
28 Aug 25	0.85000 +0.10	0.90	0.75	0.75	2,396,486
27 Aug 25	0.75000 +0.00	0.80	0.73	0.75	3,947,135
26 Aug 25	0.75000 +0.00	0.80	0.74	0.75	898,627
22 Aug 25	0.75000 -0.05	0.85	0.71	0.80	5,069,881
21 Aug 25	0.80000 +0.13	0.85	0.69	0.69	14,344,390
20 Aug 25	0.67500 -0.15	0.84	0.68	0.82	9,016,166
19 Aug 25	0.82500 -0.07	0.90	0.80	0.90	6,574,521
18 Aug 25	0.90000 +0.02	0.92	0.90	0.90	500,000
15 Aug 25	0.87500 +0.00	0.91	0.82	0.88	5,270,026
14 Aug 25	0.87500 +0.00	0.89	0.85	0.88	1,007,295
13 Aug 25	0.87500 -0.05	0.90	0.86	0.90	2,329,215
12 Aug 25	0.92500 +0.00	0.95	0.86	0.93	1,751,331
11 Aug 25	0.92500 +0.00	0.95	0.90	0.93	633,688
08 Aug 25	0.92500 +0.00	0.94	0.90	0.93	941,257
07 Aug 25	0.92500 -0.02	0.95	0.93	0.95	199,761
06 Aug 25	0.95000 +0.00	0.99	0.93	0.95	277,578
05 Aug 25	0.95000 +0.00	1.00	0.93	0.95	255,322
04 Aug 25	0.95000 +0.02	1.00	0.93	0.95	39,671
01 Aug 25	0.92500 +0.00	0.95	0.92	0.93	384,842
31 Jul 25	0.92500 -0.05	1.01	0.92	0.98	3,295,911
30 Jul 25	0.97500 +0.00	1.01	0.96	0.98	377,729
29 Jul 25	0.97500 +0.03	1.02	0.92	0.98	1,722,545
28 Jul 25	0.95000 -0.03	1.04	0.91	0.98	2,305,621
25 Jul 25	0.97500 +0.00	1.03	0.96	0.98	292,491
24 Jul 25	0.97500 +0.00	1.03	0.95	0.98	2,417,498
23 Jul 25	0.97500 +0.00	1.07	0.97	0.98	1,143,187
22 Jul 25	0.97500 +0.00	1.05	0.90	0.98	733,841
21 Jul 25	0.97500 -0.02	1.02	0.93	1.00	2,768,825
18 Jul 25	1.00000 -0.05	1.04	0.93	1.04	2,358,095
17 Jul 25	1.05000 +0.00	1.10	1.00	1.05	244,687
16 Jul 25	1.05000 +0.00	1.05	1.00	1.05	116,958
15 Jul 25	1.05000 +0.00	1.10	1.00	1.05	1,055,620
14 Jul 25	1.05000 -0.06	1.20	0.96	1.15	6,396,511
11 Jul 25	1.10500 -0.10	1.22	1.11	1.20	636,854
10 Jul 25	1.20000 -0.05	1.25	1.12	1.25	1,680,770
09 Jul 25	1.25000 -0.02	1.30	1.20	1.27	980,711
08 Jul 25	1.27500 +0.10	1.27	1.20	1.27	134,920
07 Jul 25	1.17500 -0.10	1.31	1.17	1.27	226,555
04 Jul 25	1.27500 +0.00	1.32	1.25	1.27	386,331
03 Jul 25	1.27500 +0.00	1.32	1.20	1.27	183,503
02 Jul 25	1.27500 +0.00	1.35	1.24	1.27	1,317,918
01 Jul 25	1.27500 +0.06	1.32	1.20	1.27	595,524
30 Jun 25	1.21500 -0.13	1.39	1.22	1.35	1,816,062
27 Jun 25	1.35000 -0.02	1.40	1.27	1.38	604,940
26 Jun 25	1.37500 +0.00	1.40	1.34	1.38	200,000
25 Jun 25	1.37500 -0.02	1.45	1.33	1.40	2,357,196
24 Jun 25	1.40000 +0.05	1.40	1.32	1.35	824,984
23 Jun 25	1.35000 +0.00	1.35	1.33	1.35	1,626,947
20 Jun 25	1.35000 -0.07	1.47	1.32	1.42	1,454,219
19 Jun 25	1.42500 +0.00	1.47	1.42	1.42	137,448
18 Jun 25	1.42500 +0.02	1.48	1.30	1.40	2,541,479
17 Jun 25	1.40000 -0.05	1.50	1.37	1.45	545,730
16 Jun 25	1.45000 +0.00	1.48	1.38	1.45	1,677,819
13 Jun 25	1.45000 -0.05	1.59	1.41	1.50	2,564,404
12 Jun 25	1.50000 +0.00	1.54	1.47	1.50	932,381
11 Jun 25	1.50000 -0.15	1.77	1.50	1.65	7,876,077
10 Jun 25	1.65000 +0.15	1.70	1.52	1.52	2,401,206
09 Jun 25	1.50000 -0.08	1.59	1.41	1.58	2,134,441
06 Jun 25	1.57500 -0.22	1.71	1.51	1.70	7,433,643
05 Jun 25	1.80000 -0.18	1.87	1.52	1.85	12,393,771
04 Jun 25	1.97500 +0.00	2.05	1.94	1.98	2,476,495
03 Jun 25	1.97500 -0.12	2.20	1.95	2.10	2,472,279
02 Jun 25	2.10000 +0.05	2.18	1.87	2.05	7,272,327
30 May 25	2.05000 +0.10	2.14	2.00	2.00	8,486,930
29 May 25	1.95000 +0.10	2.10	1.84	1.85	11,641,314
28 May 25	1.85000 +0.10	1.92	1.73	1.75	8,330,166
27 May 25	1.75000 +0.15	1.77	1.65	1.65	5,948,756
23 May 25	1.60000 +0.15	1.60	1.43	1.45	5,409,374
22 May 25	1.45000 +0.00	1.48	1.38	1.45	951,205
21 May 25	1.45000 +0.05	1.50	1.40	1.40	1,704,898
20 May 25	1.40000 +0.10	1.47	1.26	1.30	1,657,930
19 May 25	1.30000 -0.05	1.35	1.23	1.35	1,536,951
16 May 25	1.35000 +0.00	1.40	1.32	1.35	1,637,178
15 May 25	1.35000 +0.10	1.40	1.25	1.25	3,020,517
14 May 25	1.25000 +0.10	1.30	1.16	1.16	5,500,864
13 May 25	1.15000 -0.08	1.20	1.12	1.20	867,527
12 May 25	1.22500 -0.02	1.29	1.15	1.25	1,336,938
09 May 25	1.25000 +0.10	1.29	1.10	1.15	1,883,692
08 May 25	1.15000 +0.07	1.21	1.06	1.08	2,465,171
07 May 25	1.07500 +0.00	1.10	1.05	1.08	1,932,533
06 May 25	1.07500 -0.02	1.10	1.05	1.08	3,519,445
02 May 25	1.10000 +0.00	1.17	1.07	1.10	867,014
01 May 25	1.10000 -0.02	1.15	1.05	1.10	384,837
30 Apr 25	1.12500 +0.00	1.20	1.05	1.13	239,273
29 Apr 25	1.12500 +0.00	1.20	1.05	1.13	580,675
28 Apr 25	1.12500 +0.00	1.16	1.09	1.13	411,885
25 Apr 25	1.12500 +0.00	1.16	1.13	1.13	108,153
24 Apr 25	1.12500 +0.00	1.20	1.09	1.13	363,640
23 Apr 25	1.12500 +0.00	1.17	1.09	1.13	1,808,657
22 Apr 25	1.12500 +0.00	1.18	1.07	1.13	1,273,162
17 Apr 25	1.12500 -0.33	1.23	1.07	1.17	3,542,471
16 Apr 25	1.45000 +0.05	1.45	1.37	1.40	978,717
15 Apr 25	1.40000 -0.02	1.47	1.35	1.42	2,111,040
14 Apr 25	1.42500 -0.03	1.49	1.37	1.40	2,091,376
11 Apr 25	1.45000 +0.00	1.50	1.35	1.45	3,545,561
10 Apr 25	1.45000 +0.08	1.53	1.35	1.38	5,377,900
09 Apr 25	1.37500 +0.08	1.54	1.30	1.30	10,538,106
08 Apr 25	1.30000 +0.13	1.40	1.25	1.25	9,244,894
07 Apr 25	1.17500 +0.00	1.25	1.10	1.17	8,595,906
04 Apr 25	1.17500 +0.02	1.25	1.13	1.15	6,374,243
03 Apr 25	1.15000 +0.00	1.15	1.14	1.15	239,354
02 Apr 25	1.15000 -0.05	1.20	1.10	1.15	304,316
01 Apr 25	1.20000 +0.03	1.20	1.13	1.17	1,456,425
31 Mar 25	1.17500 -0.03	1.20	1.15	1.20	2,188,598
28 Mar 25	1.20000 +0.00	1.22	1.15	1.20	714,174
27 Mar 25	1.20000 +0.00	1.20	1.20	1.20	1,116,397
26 Mar 25	1.20000 -0.05	1.20	1.15	1.20	993,437
25 Mar 25	1.25000 +0.05	1.25	1.25	1.25	170,713
24 Mar 25	1.20000 +0.00	1.20	1.16	1.20	383,284
21 Mar 25	1.20000 +0.00	1.20	1.20	1.20	5,371,000
20 Mar 25	1.20000 +0.00	1.24	1.16	1.20	1,516,539
19 Mar 25	1.20000 +0.00	1.22	1.15	1.20	1,490,531
18 Mar 25	1.20000 +0.00	1.23	1.15	1.20	2,594,442
17 Mar 25	1.20000 +0.00	1.22	1.15	1.20	4,165,614
14 Mar 25	1.20000 +0.00	1.21	1.18	1.20	842,013
13 Mar 25	1.20000 +0.00	1.22	1.19	1.20	514,567
12 Mar 25	1.20000 -0.02	1.20	1.17	1.20	2,235,497
11 Mar 25	1.22500 +0.02	1.39	1.21	1.25	10,195,572
10 Mar 25	1.20000 +0.05	1.25	1.13	1.15	5,345,942
07 Mar 25	1.15000 +0.00	1.16	1.11	1.15	80,890
06 Mar 25	1.15000 +0.00	1.17	1.11	1.15	326,313
05 Mar 25	1.15000 +0.00	1.16	1.10	1.15	472,624
04 Mar 25	1.15000 +0.00	1.15	1.15	1.15	720,723
03 Mar 25	1.15000 +0.00	1.17	1.10	1.15	1,152,816
28 Feb 25	1.15000 -0.05	1.23	1.11	1.20	3,331,492
27 Feb 25	1.20000 +0.00	1.23	1.15	1.20	573,511
26 Feb 25	1.20000 -0.02	1.24	1.10	1.23	877,771
25 Feb 25	1.22500 -0.02	1.23	1.23	1.23	402,683
24 Feb 25	1.25000 +0.02	1.25	1.21	1.23	1,057,761
21 Feb 25	1.22500 -0.05	1.25	1.17	1.20	3,394,264
20 Feb 25	1.27500 -0.05	1.30	1.25	1.30	2,105,565
19 Feb 25	1.32500 +0.00	1.33	1.25	1.33	1,231,596
18 Feb 25	1.32500 +0.00	1.34	1.32	1.33	198,121
17 Feb 25	1.32500 +0.05	1.35	1.26	1.27	3,674,974
14 Feb 25	1.27500 -0.05	1.34	1.26	1.33	1,039,718
13 Feb 25	1.32500 -0.02	1.38	1.30	1.35	776,414
12 Feb 25	1.35000 -0.05	1.45	1.30	1.40	3,776,210
11 Feb 25	1.40000 +0.00	1.44	1.36	1.40	1,200,007
10 Feb 25	1.40000 -0.05	1.45	1.34	1.45	2,382,947
07 Feb 25	1.45000 +0.00	1.48	1.40	1.45	1,113,992
06 Feb 25	1.45000 -0.05	1.52	1.40	1.50	2,622,759
05 Feb 25	1.50000 +0.00	1.60	1.40	1.50	612,393
04 Feb 25	1.50000 -0.10	1.59	1.40	1.59	4,373,336
03 Feb 25	1.60000 -0.02	1.63	1.51	1.63	1,945,029
31 Jan 25	1.62500 -0.02	1.64	1.55	1.64	1,680,024
30 Jan 25	1.65000 -0.05	1.71	1.60	1.70	2,666,295
29 Jan 25	1.70000 +0.15	1.76	1.65	1.65	2,072,033
28 Jan 25	1.55000 -0.18	1.66	1.55	1.66	3,960,629
27 Jan 25	1.72500 -0.05	1.80	1.66	1.77	1,784,189
24 Jan 25	1.77500 +0.07	1.88	1.60	1.70	14,429,566
23 Jan 25	1.70000 +0.05	1.77	1.62	1.65	3,852,093
22 Jan 25	1.65000 -0.08	1.80	1.60	1.73	6,434,224
21 Jan 25	1.72500 +0.25	1.90	1.45	1.48	16,518,570
20 Jan 25	1.47500 -0.04	1.55	1.41	1.48	5,083,381
17 Jan 25	1.52000 +0.12	1.75	1.41	1.41	33,331,964
16 Jan 25	1.40000 +0.02	1.45	1.37	1.38	3,479,808
15 Jan 25	1.37500 +0.02	1.40	1.37	1.37	2,299,214
14 Jan 25	1.35000 +0.05	1.40	1.34	1.34	5,352,141
13 Jan 25	1.30000 -0.03	1.38	1.29	1.33	5,623,467
10 Jan 25	1.32500 -0.13	1.50	1.31	1.45	4,329,115
09 Jan 25	1.45000 +0.10	1.50	1.34	1.35	4,870,780
08 Jan 25	1.35000 +0.08	1.39	1.35	1.35	1,487,643
07 Jan 25	1.27500 +0.00	1.35	1.26	1.27	334,634
06 Jan 25	1.27500 -0.08	1.35	1.23	1.35	2,588,106
03 Jan 25	1.35000 -0.05	1.40	1.32	1.40	1,471,319
02 Jan 25	1.40000 +0.00	1.42	1.37	1.40	230,312
31 Dec 24	1.40000 +0.00	1.41	1.37	1.40	3,239,249
30 Dec 24	1.40000 +0.00	1.43	1.35	1.40	1,339,593
27 Dec 24	1.40000 +0.00	1.43	1.36	1.40	963,545
24 Dec 24	1.40000 +0.00	1.44	1.40	1.40	1,380,928
23 Dec 24	1.40000 +0.00	1.44	1.35	1.40	606,664
20 Dec 24	1.40000 +0.00	1.42	1.36	1.40	2,017,567
19 Dec 24	1.40000 -0.02	1.42	1.37	1.42	1,638,753
18 Dec 24	1.42500 +0.00	1.42	1.41	1.42	1,221,658
17 Dec 24	1.42500 +0.00	1.48	1.40	1.42	1,433,822
16 Dec 24	1.42500 -0.13	1.49	1.33	1.40	7,541,219
13 Dec 24	1.55000 +0.00	1.60	1.51	1.55	406,723
12 Dec 24	1.55000 +0.00	1.60	1.50	1.55	387,629
11 Dec 24	1.55000 +0.00	1.60	1.50	1.55	872,585
10 Dec 24	1.55000 +0.00	1.60	1.50	1.55	341,252
09 Dec 24	1.55000 -0.05	1.70	1.50	1.60	2,686,459
06 Dec 24	1.60000 +0.08	1.69	1.48	1.52	3,985,573
05 Dec 24	1.52500 +0.00	1.54	1.48	1.52	218,994
04 Dec 24	1.52500 -0.08	1.56	1.48	1.52	325,294
03 Dec 24	1.60000 +0.08	1.60	1.45	1.48	2,848,685
02 Dec 24	1.52500 -0.18	1.67	1.46	1.67	4,276,774
29 Nov 24	1.70000 +0.10	1.72	1.62	1.70	1,307,291
28 Nov 24	1.60000 -0.10	1.75	1.60	1.70	650,344
27 Nov 24	1.70000 +0.00	1.81	1.66	1.70	382,191
26 Nov 24	1.70000 -0.10	1.90	1.64	1.80	2,973,837
25 Nov 24	1.80000 +0.00	1.86	1.73	1.80	990,563
22 Nov 24	1.80000 +0.00	1.84	1.79	1.80	1,015,957
21 Nov 24	1.80000 -0.05	1.87	1.71	1.85	649,037
20 Nov 24	1.85000 +0.05	1.98	1.77	1.80	2,588,025
19 Nov 24	1.80000 -0.10	1.98	1.70	1.90	2,623,989
18 Nov 24	1.90000 +0.15	1.95	1.69	1.70	2,911,542
15 Nov 24	1.75000 +0.13	1.80	1.57	1.63	3,902,997
14 Nov 24	1.62500 -0.08	1.74	1.56	1.70	3,851,329
13 Nov 24	1.70000 +0.10	1.80	1.63	1.63	4,986,093
12 Nov 24	1.60000 +0.15	1.75	1.42	1.45	7,047,447
11 Nov 24	1.45000 +0.03	1.55	1.41	1.45	5,289,431
08 Nov 24	1.42500 +0.10	1.48	1.26	1.33	5,180,264
07 Nov 24	1.32500 -0.07	1.39	1.30	1.39	1,915,833
06 Nov 24	1.40000 -0.02	1.44	1.35	1.42	1,275,195
05 Nov 24	1.42500 +0.00	1.48	1.35	1.42	816,375
04 Nov 24	1.42500 -0.03	1.50	1.35	1.45	1,201,194
01 Nov 24	1.45000 +0.10	1.48	1.36	1.38	3,236,919
31 Oct 24	1.35000 +0.03	1.45	1.30	1.35	5,962,965
30 Oct 24	1.32000 +0.10	1.44	1.22	1.23	8,765,878
29 Oct 24	1.22500 +0.00	1.23	1.20	1.23	1,051,542
28 Oct 24	1.22500 -0.05	1.29	1.22	1.27	3,719,987
25 Oct 24	1.27500 +0.00	1.30	1.26	1.27	399,860
24 Oct 24	1.27500 -0.08	1.32	1.26	1.32	1,383,621
23 Oct 24	1.35000 +0.00	1.38	1.33	1.35	375,569
22 Oct 24	1.35000 -0.07	1.44	1.35	1.42	5,159,857
21 Oct 24	1.42500 +0.07	1.47	1.34	1.35	20,662,340
18 Oct 24	1.35000 +0.05	1.39	1.25	1.30	9,158,491
17 Oct 24	1.30000 +0.00	1.35	1.27	1.30	613,625
16 Oct 24	1.30000 +0.05	1.37	1.26	1.26	16,376,451
15 Oct 24	1.25000 -0.96	1.38	1.21	1.38	36,387,940
14 Oct 24	2.21000 +0.21	2.27	1.98	1.98	5,743,023
11 Oct 24	2.00000 +0.30	2.00	1.67	1.70	5,010,613
10 Oct 24	1.70000 +0.30	1.80	1.50	1.50	4,319,592
09 Oct 24	1.40000 +0.00	1.50	1.30	1.40	1,168,537
08 Oct 24	1.40000 +0.00	1.50	1.35	1.40	438,252
07 Oct 24	1.40000 +0.00	1.48	1.32	1.40	1,682,364
04 Oct 24	1.40000 +0.10	1.49	1.24	1.30	1,520,559
03 Oct 24	1.30000 -0.10	1.44	1.22	1.40	943,275
02 Oct 24	1.40000 +0.00	1.50	1.32	1.40	4,294,752
01 Oct 24	1.40000 +0.20	1.47	1.16	1.20	1,848,268
30 Sep 24	1.20000 +0.13	1.39	1.12	1.12	8,112,264
27 Sep 24	1.07500 +0.10	1.15	0.99	0.99	1,590,046
26 Sep 24	0.97500 -0.02	1.05	0.96	1.00	1,131,340
25 Sep 24	1.00000 +0.00	1.09	0.99	1.00	301,807
24 Sep 24	1.00000 -0.10	1.10	0.90	1.00	2,027,839
23 Sep 24	1.10000 -0.10	1.18	0.99	1.18	4,610,726
20 Sep 24	1.20000 +0.00	1.28	1.15	1.20	1,296,661
19 Sep 24	1.20000 +0.05	1.25	1.12	1.15	733,051
18 Sep 24	1.15000 +0.05	1.20	1.07	1.10	1,921,890
17 Sep 24	1.10000 -0.07	1.17	1.04	1.17	4,277,265
16 Sep 24	1.17500 -0.25	1.25	1.15	1.25	2,387,215
13 Sep 24	1.42500 +0.13	1.42	1.20	1.30	225,170
12 Sep 24	1.30000 +0.00	1.34	1.22	1.30	1,976,110
11 Sep 24	1.30000 +0.00	1.34	1.30	1.30	7
10 Sep 24	1.30000 +0.00	1.34	1.22	1.30	802,598
09 Sep 24	1.30000 +0.00	1.35	1.25	1.30	1,148,192
06 Sep 24	1.30000 +0.05	1.35	1.26	1.26	938,505
05 Sep 24	1.25000 -0.20	1.35	1.22	1.35	4,160,578
04 Sep 24	1.45000 -0.05	1.56	1.39	1.50	1,729,195
03 Sep 24	1.50000 -0.20	1.65	1.38	1.65	5,721,695
02 Sep 24	1.70000 -0.20	1.97	1.60	1.90	2,697,446
30 Aug 24	1.90000 +0.00	2.00	1.84	1.90	775,153
29 Aug 24	1.90000 -0.15	2.03	1.84	2.03	582,747
28 Aug 24	2.05000 +0.25	2.06	1.90	1.90	1,040,125
27 Aug 24	1.80000 +0.00	1.90	1.73	1.80	222,211
23 Aug 24	1.80000 +0.00	1.90	1.80	1.80	171,171
22 Aug 24	1.80000 +0.05	1.90	1.75	1.75	1,188,292
21 Aug 24	1.75000 -0.10	1.80	1.72	1.80	909,395
20 Aug 24	1.85000 -0.05	1.94	1.70	1.90	1,621,417
19 Aug 24	1.90000 +0.00	1.95	1.82	1.90	428,449
16 Aug 24	1.90000 +0.00	1.97	1.85	1.90	399,362
15 Aug 24	1.90000 +0.00	1.99	1.84	1.90	349,280
14 Aug 24	1.90000 +0.00	1.90	1.73	1.90	1,359,706
13 Aug 24	1.90000 +0.00	1.91	1.80	1.90	80,552
12 Aug 24	1.90000 +0.00	1.91	1.86	1.90	49,150
09 Aug 24	1.90000 +0.00	2.00	1.85	1.90	728,249
08 Aug 24	1.90000 +0.00	1.91	1.90	1.90	96,256
07 Aug 24	1.90000 +0.00	2.00	1.85	1.90	276,240
06 Aug 24	1.90000 +0.00	1.96	1.83	1.90	189,893
05 Aug 24	1.90000 +0.00	1.99	1.81	1.90	451,725
02 Aug 24	1.90000 +0.00	2.00	1.87	1.90	178,221
01 Aug 24	1.90000 +0.00	2.00	1.83	1.90	661,463
31 Jul 24	1.90000 -0.10	1.99	1.88	1.99	669,329
30 Jul 24	2.00000 +0.00	2.00	1.92	2.00	41,404
29 Jul 24	2.00000 -0.10	2.14	1.90	2.10	961,219
26 Jul 24	2.10000 -0.05	2.15	2.00	2.15	619,457
25 Jul 24	2.15000 +0.00	2.24	2.00	2.15	712,608
24 Jul 24	2.15000 +0.00	2.24	2.03	2.15	79,111
23 Jul 24	2.15000 +0.00	2.27	2.01	2.15	178,613
22 Jul 24	2.15000 -0.05	2.29	2.13	2.20	187,029
19 Jul 24	2.20000 +0.15	2.30	1.90	2.00	556,041
18 Jul 24	2.05000 +0.05	2.11	1.94	2.05	57,949
17 Jul 24	2.00000 -0.20	2.10	1.88	2.10	1,748,918
16 Jul 24	2.20000 +0.00	2.38	2.02	2.20	570,184
15 Jul 24	2.20000 -0.05	2.38	2.02	2.25	497,444
12 Jul 24	2.25000 +0.05	2.40	2.15	2.20	975,912
11 Jul 24	2.20000 +0.05	2.40	2.08	2.15	974,250
10 Jul 24	2.15000 +0.00	2.28	2.09	2.15	727,131
09 Jul 24	2.15000 +0.15	2.30	2.04	2.04	1,673,161
08 Jul 24	2.00000 +0.00	2.04	1.90	2.00	270,479
05 Jul 24	2.00000 +0.00	2.08	1.90	2.00	394,205
04 Jul 24	2.00000 +0.02	2.10	1.90	1.95	587,205
03 Jul 24	1.98000 +0.13	2.00	1.82	1.85	1,239,731
02 Jul 24	1.85000 +0.00	1.90	1.83	1.85	770,457
01 Jul 24	1.85000 -0.10	1.97	1.67	1.95	2,424,186
28 Jun 24	1.95000 -0.15	2.07	1.90	2.07	1,201,699
27 Jun 24	2.10000 +0.00	2.39	2.08	2.10	940,832
26 Jun 24	2.10000 +0.00	2.16	2.07	2.10	833,721
25 Jun 24	2.10000 +0.00	2.15	2.06	2.10	131,322
24 Jun 24	2.10000 +0.00	2.18	2.05	2.10	260,088
21 Jun 24	2.10000 -0.10	2.25	2.03	2.20	971,311
20 Jun 24	2.20000 -0.05	2.28	2.20	2.25	310,525
19 Jun 24	2.25000 +0.05	2.30	2.20	2.25	753,456
18 Jun 24	2.20000 -0.15	2.41	2.20	2.35	956,974
17 Jun 24	2.35000 -0.05	2.46	2.30	2.40	84,085
14 Jun 24	2.40000 +0.00	2.47	2.31	2.40	539,627
13 Jun 24	2.40000 +0.10	2.53	2.31	2.45	253,624
12 Jun 24	2.30000 -0.20	2.42	2.30	2.42	437,374
11 Jun 24	2.50000 +0.00	2.57	2.42	2.50	371,266
10 Jun 24	2.50000 +0.00	2.60	2.45	2.50	812,064
07 Jun 24	2.50000 +0.05	2.79	2.45	2.45	2,190,078
06 Jun 24	2.45000 +0.00	2.60	2.26	2.45	1,624,427
05 Jun 24	2.45000 +0.00	2.48	2.40	2.48	581,808
04 Jun 24	2.45000 +0.00	2.49	2.40	2.45	1,197,788
03 Jun 24	2.45000 -0.05	2.58	2.41	2.50	1,092,629
31 May 24	2.50000 -0.10	2.60	2.40	2.60	1,702,442
30 May 24	2.60000 -0.20	2.74	2.43	2.74	3,046,993
29 May 24	2.80000 -0.25	3.00	2.50	3.00	8,893,928
28 May 24	3.05000 -0.05	3.16	3.00	3.10	693,292
24 May 24	3.10000 -0.20	3.47	3.08	3.30	3,823,373
23 May 24	3.30000 +0.00	3.33	3.20	3.30	281,818
22 May 24	3.30000 -0.15	3.50	3.22	3.45	2,688,995
21 May 24	3.45000 -0.20	3.68	3.30	3.65	2,249,814
20 May 24	3.65000 -0.05	3.80	3.55	3.70	1,049,249
17 May 24	3.70000 -0.25	4.04	3.62	3.95	1,924,911
16 May 24	3.95000 +0.10	4.20	3.87	3.87	6,100,429
15 May 24	3.85000 -0.40	4.39	3.80	4.20	2,175,744
14 May 24	4.25000 -0.05	4.38	4.13	4.30	1,096,310
13 May 24	4.30000 -0.10	4.50	4.00	4.40	6,131,250
10 May 24	4.40000 +0.20	4.74	4.26	4.26	9,498,326
09 May 24	4.20000 +0.55	4.28	3.75	3.75	8,273,023
08 May 24	3.65000 -0.05	3.78	3.54	3.70	873,474
07 May 24	3.70000 +0.20	3.78	3.30	3.50	1,494,931
03 May 24	3.50000 +0.07	3.90	3.50	3.55	4,029,627
02 May 24	3.43000 +0.28	3.70	3.00	3.15	3,643,625
01 May 24	3.15000 +0.25	3.30	2.83	2.90	3,282,652
30 Apr 24	2.90000 +0.20	3.00	2.71	2.71	2,496,864
29 Apr 24	2.70000 +0.00	2.80	2.65	2.70	590,861
26 Apr 24	2.70000 +0.10	2.79	2.50	2.60	1,366,170
25 Apr 24	2.60000 -0.20	2.76	2.50	2.76	2,441,375
24 Apr 24	2.80000 -0.05	2.88	2.76	2.85	769,341
23 Apr 24	2.85000 +0.00	2.94	2.70	2.85	863,534
22 Apr 24	2.85000 +0.15	2.95	2.67	2.70	2,447,568
19 Apr 24	2.70000 +0.05	2.80	2.65	2.65	744,024
18 Apr 24	2.65000 +0.05	2.66	2.57	2.60	555,166
17 Apr 24	2.60000 -0.25	2.88	2.56	2.85	1,792,587
16 Apr 24	2.85000 -0.05	2.89	2.80	2.89	1,748,362
15 Apr 24	2.90000 +0.20	2.95	2.63	2.65	3,925,209
12 Apr 24	2.70000 -0.75	2.77	2.53	2.60	13,779,890
11 Apr 24	3.45000 +0.10	3.70	3.32	3.35	3,862,295
10 Apr 24	3.35000 -0.25	3.63	3.13	3.60	2,901,718
09 Apr 24	3.60000 +0.50	3.85	3.19	3.19	8,784,990
08 Apr 24	3.10000 +0.25	3.20	2.80	2.85	8,384,500
05 Apr 24	2.85000 +0.50	2.90	2.30	2.35	3,072,306
04 Apr 24	2.35000 +0.15	2.44	2.10	2.20	1,880,227
03 Apr 24	2.20000 -0.35	2.57	2.10	2.55	3,173,948
02 Apr 24	2.55000 +0.00	2.79	2.51	2.55	3,754,750
28 Mar 24	2.55000 +0.35	2.67	2.03	2.20	6,586,141
27 Mar 24	2.20000 +0.40	2.29	1.68	1.70	4,344,746
26 Mar 24	1.80000 +0.10	1.80	1.67	1.70	575,363
25 Mar 24	1.70000 +0.00	1.74	1.62	1.70	1,656,628
22 Mar 24	1.70000 -0.05	1.80	1.67	1.75	1,015,153
21 Mar 24	1.75000 +0.00	1.78	1.71	1.75	313,556
20 Mar 24	1.75000 +0.00	1.75	1.73	1.75	338,813
19 Mar 24	1.75000 +0.00	1.79	1.73	1.75	665,284
18 Mar 24	1.75000 -0.05	1.85	1.73	1.80	528,437
15 Mar 24	1.80000 +0.05	1.88	1.75	1.75	803,149
14 Mar 24	1.75000 -0.05	1.80	1.74	1.75	1,571,274
13 Mar 24	1.80000 +0.05	1.80	1.71	1.75	176,603
12 Mar 24	1.75000 +0.00	1.79	1.71	1.75	1,012,570
11 Mar 24	1.75000 -0.05	1.86	1.73	1.80	106,358
08 Mar 24	1.80000 +0.00	1.88	1.73	1.80	1,018,867
07 Mar 24	1.80000 +0.00	1.88	1.78	1.80	24,813
06 Mar 24	1.80000 -0.05	1.89	1.70	1.85	447,594
05 Mar 24	1.85000 -0.05	1.93	1.75	1.75	1,808,138
04 Mar 24	1.90000 +0.00	1.96	1.85	1.90	250,384
01 Mar 24	1.90000 +0.00	1.97	1.84	1.90	107,127
29 Feb 24	1.90000 -0.05	2.05	1.90	1.95	1,306,220
28 Feb 24	1.95000 -0.05	2.01	1.91	2.00	575,394
27 Feb 24	2.00000 +0.00	2.09	1.88	2.00	2,130,919
26 Feb 24	2.00000 -0.10	2.10	1.96	2.10	542,794
23 Feb 24	2.10000 +0.00	2.13	2.00	2.10	562,024
22 Feb 24	2.10000 -0.05	2.17	2.00	2.15	1,082,968
21 Feb 24	2.15000 +0.00	2.19	2.11	2.15	253,263
20 Feb 24	2.15000 +0.00	2.20	2.11	2.15	1,328,935
19 Feb 24	2.15000 +0.00	2.20	2.13	2.15	580,350
16 Feb 24	2.15000 -0.05	2.22	2.11	2.20	1,001,622
15 Feb 24	2.20000 +0.00	2.25	2.10	2.20	757,486
14 Feb 24	2.20000 +0.00	2.26	2.16	2.20	590,743
13 Feb 24	2.20000 +0.05	2.26	2.13	2.15	984,229
12 Feb 24	2.15000 -0.15	2.28	2.05	2.28	3,508,849
09 Feb 24	2.30000 +0.00	2.36	2.26	2.30	236,710
08 Feb 24	2.30000 +0.00	2.37	2.21	2.30	765,769
07 Feb 24	2.30000 +0.05	2.38	2.23	2.25	414,756
06 Feb 24	2.25000 +0.00	2.30	2.23	2.25	138,735
05 Feb 24	2.25000 +0.00	2.30	2.22	2.25	1,233,857
02 Feb 24	2.25000 +0.00	2.28	2.22	2.25	334,702
01 Feb 24	2.25000 -0.05	2.38	2.23	2.30	2,182,615
31 Jan 24	2.30000 +0.00	2.39	2.26	2.30	614,447
30 Jan 24	2.30000 +0.10	2.40	2.23	2.30	1,925,761
29 Jan 24	2.20000 +0.10	2.30	2.13	2.13	4,373,383
26 Jan 24	2.10000 +0.05	2.18	2.07	2.07	3,644,150
25 Jan 24	2.05000 -0.04	2.16	2.03	2.05	1,442,671
24 Jan 24	2.09000 -0.79	2.30	1.76	2.15	21,467,744
23 Jan 24	2.87500 +0.00	3.00	2.76	2.88	662,080
22 Jan 24	2.87500 -0.08	3.00	2.84	2.88	328,088
19 Jan 24	2.95000 +0.08	2.95	2.83	2.88	521,699
18 Jan 24	2.87500 -0.11	3.00	2.83	2.88	605,363
17 Jan 24	2.98000 -0.14	3.15	2.76	3.13	1,466,891
16 Jan 24	3.12500 +0.38	3.13	2.67	2.75	1,438,956
15 Jan 24	2.75000 -0.50	3.30	2.65	3.25	2,549,890
12 Jan 24	3.25000 +0.00	3.45	3.07	3.25	612,437
11 Jan 24	3.25000 +0.00	3.38	3.14	3.25	274,484
10 Jan 24	3.25000 +0.00	3.35	3.06	3.25	863,162
09 Jan 24	3.25000 +0.00	3.28	3.03	3.25	1,040,767
08 Jan 24	3.25000 +0.13	3.30	3.02	3.13	1,176,715
05 Jan 24	3.12500 -0.13	3.30	2.72	3.25	4,036,489
04 Jan 24	3.25000 +0.00	3.50	3.17	3.25	1,284,502
03 Jan 24	3.25000 -0.25	3.44	3.03	3.25	1,638,125
02 Jan 24	3.50000 +0.13	3.74	3.13	3.38	999,679
29 Dec 23	3.37500 +0.00	3.75	3.33	3.38	181,982
28 Dec 23	3.37500 -0.13	3.75	3.25	3.25	769,601
27 Dec 23	3.50000 -0.75	4.50	3.01	4.25	7,273,044
22 Dec 23	4.25000 -0.25	4.76	4.11	4.50	1,736,926
21 Dec 23	4.50000 +0.25	4.75	4.14	4.25	3,237,372
20 Dec 23	4.25000 +0.00	4.40	3.80	4.25	1,200,161
19 Dec 23	4.25000 +0.00	4.28	4.00	4.25	2,340,297
18 Dec 23	4.25000 +0.00	4.43	4.01	4.25	1,258,497
15 Dec 23	4.25000 +0.13	4.44	3.92	4.13	696,954
14 Dec 23	4.12500 +0.00	4.47	3.75	4.13	1,268,510
13 Dec 23	4.12500 +0.03	4.19	3.91	4.13	372,468
12 Dec 23	4.10000 -0.03	4.12	3.87	4.12	435,855
11 Dec 23	4.12500 +0.00	4.50	3.80	4.13	1,134,881
08 Dec 23	4.12500 +0.00	4.13	3.86	4.13	292,083
07 Dec 23	4.12500 +0.00	4.17	3.89	4.13	101,446
06 Dec 23	4.12500 +0.38	4.13	3.82	3.82	1,267,635
05 Dec 23	3.75000 -0.13	4.00	3.75	3.88	497,344
04 Dec 23	3.87500 -0.38	4.34	3.50	4.25	3,023,502
01 Dec 23	4.25000 -0.15	4.34	4.15	4.25	364,615
30 Nov 23	4.40000 -0.10	4.68	4.13	4.50	772,315
29 Nov 23	4.50000 +0.25	4.79	4.00	4.25	2,032,778
28 Nov 23	4.25000 +0.00	4.50	4.07	4.25	1,119,835
27 Nov 23	4.25000 +0.25	4.50	3.93	4.00	1,442,185
24 Nov 23	4.00000 -0.25	4.30	3.67	4.25	1,131,441
23 Nov 23	4.25000 +0.00	4.50	3.88	4.25	1,252,802
22 Nov 23	4.25000 +0.25	4.95	4.00	4.00	3,302,543
21 Nov 23	4.00000 +0.00	4.28	3.50	4.00	927,211
20 Nov 23	4.00000 +0.00	4.22	3.82	4.00	389,526
17 Nov 23	4.00000 -0.25	4.00	4.00	4.00	360,489
16 Nov 23	4.25000 +0.50	4.50	3.50	4.00	702,722
15 Nov 23	3.75000 +0.00	4.50	3.75	3.75	472,067
14 Nov 23	3.75000 -0.25	4.09	3.75	4.00	499,841
13 Nov 23	4.00000 -0.25	4.50	3.67	4.25	2,897,867
10 Nov 23	4.25000 +0.25	4.50	4.00	4.00	1,285,136
09 Nov 23	4.00000 -0.25	4.25	3.86	4.25	1,467,249
08 Nov 23	4.25000 -0.50	5.00	3.80	4.50	3,145,626
07 Nov 23	4.75000 +0.00	4.78	4.50	4.75	483,151
06 Nov 23	4.75000 -0.25	4.85	4.66	4.85	991,936
03 Nov 23	5.00000 -0.25	5.50	4.66	5.25	638,311
02 Nov 23	5.25000 +0.25	5.25	4.50	5.00	499,686
01 Nov 23	5.00000 +0.00	5.13	4.92	5.00	70,228
31 Oct 23	5.00000 +0.25	5.16	4.85	4.85	804,309
30 Oct 23	4.75000 +0.00	5.50	4.50	5.00	416,245
27 Oct 23	4.75000 +0.00	5.00	4.50	4.75	743,611
26 Oct 23	4.75000 +0.00	4.94	4.55	4.75	940,671
25 Oct 23	4.75000 -0.25	4.98	4.66	4.98	640,590
24 Oct 23	5.00000 -0.25	5.19	4.71	5.19	1,571,089
23 Oct 23	5.25000 +0.00	5.47	5.00	5.25	399,143
20 Oct 23	5.25000 -0.35	5.49	5.25	5.25	333,395
19 Oct 23	5.60000 -0.15	5.83	5.33	5.75	1,031,824
18 Oct 23	5.75000 +0.50	5.85	5.28	5.28	290,600
17 Oct 23	5.25000 +0.00	5.50	5.22	5.25	357,947
16 Oct 23	5.25000 +0.00	5.50	5.00	5.25	737,311
13 Oct 23	5.25000 +0.00	5.65	5.18	5.25	684,796
12 Oct 23	5.25000 -0.25	6.00	5.00	5.50	678,662
11 Oct 23	5.50000 +0.00	5.55	5.31	5.50	41,117
10 Oct 23	5.50000 +0.25	5.65	5.26	5.26	478,464
09 Oct 23	5.25000 +0.00	5.50	5.10	5.25	94,803
06 Oct 23	5.25000 -0.25	5.79	5.00	5.50	435,391
05 Oct 23	5.50000 -0.50	6.07	5.50	6.00	1,007,871
04 Oct 23	6.00000 +0.25	6.50	5.50	5.75	1,255,022
03 Oct 23	5.75000 +0.00	6.00	5.50	5.75	1,170,356
02 Oct 23	5.75000 +0.00	6.10	5.50	5.75	1,708,670
29 Sep 23	5.75000 +0.75	6.25	4.85	5.00	2,809,007
28 Sep 23	5.00000 +0.00	5.50	4.77	5.00	284,881
27 Sep 23	5.00000 -0.50	5.50	4.50	5.50	602,547
26 Sep 23	5.50000 -0.25	6.50	5.18	5.75	2,626,693
25 Sep 23	5.75000 +0.50	6.00	5.00	5.25	1,957,591
22 Sep 23	5.25000 +0.75	5.40	4.50	4.50	1,855,587
21 Sep 23	4.50000 +0.13	4.70	4.36	4.50	394,557
20 Sep 23	4.37500 -0.13	4.63	4.25	4.50	921,436
19 Sep 23	4.50000 +0.00	4.63	4.40	4.50	314,746
18 Sep 23	4.50000 +0.00	4.65	4.38	4.50	209,142
15 Sep 23	4.50000 +0.00	4.98	4.35	4.50	56,920
14 Sep 23	4.50000 +0.25	5.00	4.00	4.25	706,915
13 Sep 23	4.25000 +0.00	4.49	4.25	4.25	310,310
12 Sep 23	4.25000 -0.25	5.00	4.00	4.50	310,691
11 Sep 23	4.50000 +0.00	5.00	4.31	4.50	736,046
08 Sep 23	4.50000 +0.13	4.75	4.00	4.38	634,941
07 Sep 23	4.37500 +0.00	4.75	4.00	4.38	191,768
06 Sep 23	4.37500 +0.00	4.57	4.35	4.38	268,748
05 Sep 23	4.37500 -0.13	4.70	4.00	4.50	218,764
04 Sep 23	4.50000 +0.00	4.70	4.36	4.50	325,986
01 Sep 23	4.50000 +0.25	4.64	4.00	4.25	588,965
31 Aug 23	4.25000 -0.75	4.68	4.00	4.50	2,682,618
30 Aug 23	5.00000 +0.00	5.00	5.00	5.00	623,017
29 Aug 23	5.00000 +0.50	5.50	4.36	4.50	3,266,812
25 Aug 23	4.50000 +0.00	4.62	4.00	4.50	890,487
24 Aug 23	4.50000 +0.00	5.00	4.00	4.50	444,742
23 Aug 23	4.50000 +0.13	4.75	4.00	4.38	1,111,215
22 Aug 23	4.37500 -0.38	5.00	4.35	4.75	1,496,201
21 Aug 23	4.75000 -0.50	5.50	4.50	5.25	761,001
18 Aug 23	5.25000 +0.25	5.50	4.52	5.00	1,201,686
17 Aug 23	5.00000 +0.00	5.50	4.50	5.00	1,181,784
16 Aug 23	5.00000 -1.00	5.50	4.63	5.50	5,891,901
15 Aug 23	6.00000 +0.00	6.50	5.50	6.00	1,179,536
14 Aug 23	6.00000 +0.25	6.15	5.00	5.75	2,702,592
11 Aug 23	5.75000 +0.25	6.00	5.00	5.50	1,871,562
10 Aug 23	5.50000 +0.25	6.50	5.00	5.75	5,313,452
09 Aug 23	5.25000 -0.50	6.11	5.00	5.75	6,924,018
08 Aug 23	5.75000 -0.79	7.00	5.50	6.75	16,631,320
07 Aug 23	6.54000 -1.96	9.00	6.00	7.75	22,990,260
04 Aug 23	8.50000 +4.75	11.00	3.80	3.80	56,828,804
03 Aug 23	3.75000 +0.25	4.17	3.51	3.51	1,924,033
02 Aug 23	3.50000 -0.25	3.50	3.50	3.50	627,016
01 Aug 23	3.75000 +0.00	4.00	3.56	3.75	569,707
31 Jul 23	3.75000 +0.00	4.00	3.50	3.75	526,765
28 Jul 23	3.75000 +0.00	3.75	3.75	3.75	689,927
27 Jul 23	3.75000 +0.00	4.00	3.55	3.75	549,823
26 Jul 23	3.75000 +0.00	4.12	3.43	3.75	982,150
25 Jul 23	3.75000 -0.13	4.10	3.75	3.88	373,691
24 Jul 23	3.87500 +0.00	4.22	3.88	3.88	326,915
21 Jul 23	3.87500 -0.13	4.22	3.50	3.75	772,111
20 Jul 23	4.00000 +0.00	4.14	3.75	4.00	455,591
19 Jul 23	4.00000 +0.00	4.18	3.72	4.00	721,537
18 Jul 23	4.00000 +0.00	4.12	3.75	4.00	290,304
17 Jul 23	4.00000 -0.25	4.37	3.99	4.25	995,120
14 Jul 23	4.25000 +0.25	4.50	4.07	4.25	759,744
13 Jul 23	4.00000 -0.38	4.44	4.00	4.38	964,905
12 Jul 23	4.37500 +0.38	4.44	3.95	3.95	967,529
11 Jul 23	4.00000 +0.13	4.15	3.89	3.89	362,559
10 Jul 23	3.87500 +0.00	4.25	3.50	3.88	261,803
07 Jul 23	3.87500 -0.13	4.14	3.52	4.00	962,313
06 Jul 23	4.00000 +0.00	4.15	3.50	4.00	185,573
05 Jul 23	4.00000 +0.00	4.40	3.71	4.00	1,565,149
04 Jul 23	4.00000 -0.25	4.50	3.50	4.25	1,104,544
03 Jul 23	4.25000 +0.00	4.36	4.00	4.25	372,082
30 Jun 23	4.25000 +0.00	4.42	4.00	4.25	585,936
29 Jun 23	4.25000 -0.50	5.00	4.18	4.75	1,580,028
28 Jun 23	4.75000 +0.75	5.50	4.15	4.25	3,631,419
27 Jun 23	4.00000 -0.25	4.50	3.72	4.25	1,250,419
26 Jun 23	4.25000 +0.00	4.25	4.00	4.25	320,289
23 Jun 23	4.25000 +0.00	4.50	4.13	4.25	505,669
22 Jun 23	4.25000 +0.00	4.40	4.00	4.25	414,865
21 Jun 23	4.25000 -0.25	5.00	4.14	4.50	1,194,525
20 Jun 23	4.50000 +0.00	4.66	4.40	4.50	405,492
19 Jun 23	4.50000 +0.25	5.00	4.38	4.38	773,616
16 Jun 23	4.25000 -0.25	5.00	4.25	4.50	221,242
15 Jun 23	4.50000 +0.00	4.70	4.00	4.50	774,265
14 Jun 23	4.50000 +0.25	4.67	4.25	4.25	408,268
13 Jun 23	4.25000 -1.00	5.33	4.16	5.25	1,236,133
12 Jun 23	5.25000 +0.50	5.66	4.50	4.75	3,169,029
09 Jun 23	4.75000 +0.50	5.00	4.32	4.32	963,177
08 Jun 23	4.25000 +0.00	4.50	4.00	4.25	679,747
07 Jun 23	4.25000 -0.25	4.64	4.18	4.50	1,127,777
06 Jun 23	4.50000 -0.25	4.70	4.00	4.70	466,664
05 Jun 23	4.75000 +0.00	4.80	4.50	4.75	960,155
02 Jun 23	4.75000 +0.75	5.00	3.83	4.00	1,839,849
01 Jun 23	4.00000 +0.00	4.20	3.82	4.00	236,004
31 May 23	4.00000 -0.25	4.26	3.50	4.25	1,245,661
30 May 23	4.25000 +0.75	4.50	3.31	3.50	3,416,953
26 May 23	3.50000 -0.60	4.00	3.22	4.00	3,920,882
25 May 23	4.10000 -0.15	4.50	3.92	4.25	455,508
24 May 23	4.25000 +0.40	4.50	3.89	3.89	1,223,144
23 May 23	3.85000 -0.25	4.07	3.85	4.07	770,506
22 May 23	4.10000 -0.15	4.50	3.85	4.25	1,089,820
19 May 23	4.25000 -0.05	4.29	4.00	4.25	856,393
18 May 23	4.30000 +0.05	4.50	4.05	4.25	455,429
17 May 23	4.25000 +0.00	4.40	4.11	4.25	501,380
16 May 23	4.25000 -0.25	4.57	4.00	4.50	821,211
15 May 23	4.50000 +0.25	4.59	4.03	4.25	1,673,195
12 May 23	4.25000 +0.00	4.35	4.00	4.25	294,088
11 May 23	4.25000 +0.00	4.41	4.23	4.25	279,846
10 May 23	4.25000 +0.00	4.44	4.22	4.25	277,112
09 May 23	4.25000 +0.00	4.48	4.00	4.25	1,073,600
05 May 23	4.25000 -0.25	4.63	4.25	4.50	693,922
04 May 23	4.50000 +0.00	4.64	4.32	4.50	1,524,585
03 May 23	4.50000 -0.50	4.95	4.00	4.95	1,865,238
02 May 23	5.00000 +0.00	5.50	4.65	5.00	1,123,746
28 Apr 23	5.00000 +0.50	5.50	4.50	4.50	1,268,681
27 Apr 23	4.50000 +0.45	4.85	4.00	4.13	5,799,807
26 Apr 23	4.05000 -0.07	4.25	4.00	4.13	4,920,811
25 Apr 23	4.12500 -0.88	4.85	4.03	4.85	5,912,563
24 Apr 23	5.00000 +0.00	5.50	4.70	5.00	427,684
21 Apr 23	5.00000 +0.00	5.10	4.50	5.00	4,189,119
20 Apr 23	5.00000 +0.00	5.23	4.50	5.00	1,754,502
19 Apr 23	5.00000 -0.75	5.74	4.50	5.74	5,649,187
18 Apr 23	5.75000 -0.75	6.50	5.56	6.50	4,729,964
17 Apr 23	6.50000 +0.00	6.83	6.15	6.50	1,124,341
14 Apr 23	6.50000 +0.00	6.70	6.25	6.50	1,235,735
13 Apr 23	6.50000 +0.00	6.68	6.00	6.50	1,934,154
12 Apr 23	6.50000 +0.00	6.90	6.00	6.50	1,022,241
11 Apr 23	6.50000 +0.00	7.00	6.00	6.50	1,777,304
06 Apr 23	6.50000 +0.00	6.90	6.00	6.50	2,203,334
05 Apr 23	6.50000 +0.00	6.80	6.26	6.50	185,232
04 Apr 23	6.50000 +0.25	6.74	6.00	6.25	1,514,707
03 Apr 23	6.25000 -0.25	7.00	5.72	6.50	1,158,869
31 Mar 23	6.50000 +0.25	6.98	6.00	6.25	858,812
30 Mar 23	6.25000 -0.75	7.50	5.80	7.00	2,111,352
29 Mar 23	7.00000 +0.00	7.50	6.50	7.00	488,286
28 Mar 23	7.00000 +0.50	7.20	6.40	6.50	1,511,988
27 Mar 23	6.50000 -0.25	7.00	6.30	6.75	576,806
24 Mar 23	6.75000 -0.25	7.48	6.51	7.00	1,829,743
23 Mar 23	7.00000 +0.25	7.32	6.78	6.78	763,974
22 Mar 23	6.75000 -0.25	7.24	6.60	7.00	198,838
21 Mar 23	7.00000 +0.00	7.25	6.50	7.00	427,810
20 Mar 23	7.00000 +0.25	7.15	6.25	6.75	1,043,927
17 Mar 23	6.75000 +0.00	7.04	6.50	6.75	1,835,753
16 Mar 23	6.75000 -0.25	7.00	6.68	7.00	312,384
15 Mar 23	7.00000 +0.00	7.50	6.65	7.00	687,489
14 Mar 23	7.00000 +0.25	7.30	6.61	6.75	1,156,669
13 Mar 23	6.75000 +0.50	7.25	6.03	6.25	2,799,254
10 Mar 23	6.25000 -0.50	7.08	6.00	7.00	2,971,070
09 Mar 23	6.75000 -0.25	7.15	6.50	7.00	390,434
08 Mar 23	7.00000 -0.50	8.00	6.61	7.50	2,714,319
07 Mar 23	7.50000 +0.00	7.50	7.03	7.50	261,449
06 Mar 23	7.50000 +0.00	8.00	7.00	7.50	1,005,611
03 Mar 23	7.50000 +0.00	7.65	7.13	7.50	290,999
02 Mar 23	7.50000 +0.00	7.50	7.17	7.50	274,784
01 Mar 23	7.50000 +0.00	8.00	7.00	7.50	251,608
28 Feb 23	7.50000 +0.25	8.00	7.00	7.25	330,082
27 Feb 23	7.25000 -0.25	7.50	7.02	7.50	729,686
24 Feb 23	7.50000 +0.00	8.00	7.00	7.50	223,774
23 Feb 23	7.50000 +0.63	7.83	6.72	6.88	834,296
22 Feb 23	6.87500 -0.38	7.29	6.53	7.25	2,772,478
21 Feb 23	7.25000 +0.00	8.00	7.03	7.50	1,074,168
20 Feb 23	7.25000 -0.25	7.50	7.25	7.50	622,315
17 Feb 23	7.50000 +0.00	8.00	7.38	7.50	486,720
16 Feb 23	7.50000 +0.00	8.00	7.00	7.50	121,032
15 Feb 23	7.50000 -0.50	8.04	7.50	8.00	1,159,268
14 Feb 23	8.00000 +0.25	8.10	7.72	7.75	1,016,358
13 Feb 23	7.75000 -0.25	8.25	7.15	8.00	1,964,635
10 Feb 23	8.00000 +0.50	8.50	7.65	7.65	2,805,842
09 Feb 23	7.50000 -0.50	8.00	7.25	8.00	1,608,460
08 Feb 23	8.00000 +0.25	8.50	7.72	7.75	661,842
07 Feb 23	7.75000 +0.25	8.00	7.70	7.70	607,103
06 Feb 23	7.50000 +0.25	7.75	7.10	7.25	1,173,417
03 Feb 23	7.25000 -0.25	7.70	7.03	7.50	866,596
02 Feb 23	7.50000 +0.00	7.75	7.16	7.50	576,608
01 Feb 23	7.50000 -0.25	8.00	7.00	8.00	1,394,543
31 Jan 23	7.75000 +0.00	8.03	7.13	7.75	2,147,747
30 Jan 23	7.75000 +0.21	7.75	6.86	7.50	1,193,388
27 Jan 23	7.54000 -0.46	8.14	7.35	8.00	2,512,848
26 Jan 23	8.00000 +0.25	8.50	7.70	7.75	810,671
25 Jan 23	7.75000 -0.25	8.09	7.63	8.00	1,540,398
24 Jan 23	8.00000 +0.00	8.14	7.50	8.00	291,798
23 Jan 23	8.00000 -0.25	8.50	7.50	8.25	1,169,789
20 Jan 23	8.25000 +0.25	8.30	7.90	8.00	1,198,989
19 Jan 23	8.00000 -0.50	8.65	7.50	8.50	820,448
18 Jan 23	8.50000 +0.25	8.74	8.18	8.25	286,813
17 Jan 23	8.25000 +0.00	8.89	7.84	8.25	539,869
16 Jan 23	8.25000 -0.25	8.69	8.06	8.50	2,134,507
13 Jan 23	8.50000 -0.25	8.90	8.15	8.75	1,588,943
12 Jan 23	8.75000 +0.00	9.48	8.55	9.00	843,444
11 Jan 23	8.75000 +0.00	9.47	8.61	8.75	1,180,349
10 Jan 23	8.75000 +0.75	8.93	7.50	8.00	1,018,944
09 Jan 23	8.00000 +0.25	8.30	7.70	7.75	997,736
06 Jan 23	7.75000 -0.50	8.12	7.75	8.12	454,998
05 Jan 23	8.25000 +0.00	8.25	7.93	8.25	691,020
04 Jan 23	8.25000 +0.25	8.25	7.80	8.00	748,342
03 Jan 23	8.00000 -0.15	8.30	7.50	8.15	1,308,533
30 Dec 22	8.15000 -0.10	8.50	7.87	8.25	809,907
29 Dec 22	8.25000 +0.00	8.45	8.00	8.25	1,489,454
28 Dec 22	8.25000 +0.00	8.50	7.75	8.25	687,131
23 Dec 22	8.25000 +0.00	8.39	8.05	8.25	463,384
22 Dec 22	8.25000 -0.75	9.00	8.15	9.00	1,668,341
21 Dec 22	9.00000 +0.25	9.19	8.57	8.75	448,380
20 Dec 22	8.75000 +0.00	9.50	8.56	8.75	1,140,497
19 Dec 22	8.75000 -0.50	9.30	8.66	9.25	1,615,500
16 Dec 22	9.25000 -0.25	9.71	9.06	9.50	1,237,279
15 Dec 22	9.50000 -0.25	10.00	9.23	9.75	4,956,324
14 Dec 22	9.75000 +0.00	10.13	9.69	9.75	1,584,814
13 Dec 22	9.75000 -0.50	10.18	9.75	10.18	1,520,045
12 Dec 22	10.25000 -0.50	10.70	10.00	10.70	1,485,991
09 Dec 22	10.75000 -0.25	11.04	10.50	11.00	3,139,375
08 Dec 22	11.00000 -0.75	12.00	10.63	11.00	3,675,981
07 Dec 22	11.75000 -0.55	12.50	11.50	11.75	1,384,448
06 Dec 22	12.30000 +0.30	12.50	11.81	12.00	2,109,046
05 Dec 22	12.00000 +1.10	12.29	11.00	11.00	4,989,594
02 Dec 22	10.90000 +0.40	11.70	10.47	10.75	1,632,441
01 Dec 22	10.50000 +0.00	10.80	10.00	10.50	896,082
30 Nov 22	10.50000 -0.25	11.34	10.00	10.50	2,118,960
29 Nov 22	10.75000 +0.50	11.19	10.15	10.25	4,357,263
28 Nov 22	10.25000 +1.25	10.29	9.06	9.06	2,634,984
25 Nov 22	9.00000 -0.25	9.50	9.00	9.25	167,528
24 Nov 22	9.25000 +0.00	9.29	9.00	9.25	664,718
23 Nov 22	9.25000 +0.00	9.37	9.10	9.25	382,474
22 Nov 22	9.25000 +0.25	9.32	8.80	9.00	1,523,382
21 Nov 22	9.00000 +0.00	9.40	9.00	9.00	532,263
18 Nov 22	9.00000 +0.25	9.50	8.75	9.00	1,289,447
17 Nov 22	8.75000 -0.25	9.13	8.71	9.00	624,229
16 Nov 22	9.00000 -0.75	9.75	8.75	9.50	1,260,596
15 Nov 22	9.75000 +0.65	10.00	8.72	9.10	3,381,643
14 Nov 22	9.10000 +1.35	9.25	7.78	7.78	3,435,335
11 Nov 22	7.75000 +0.25	7.99	7.53	7.53	929,003
10 Nov 22	7.50000 +0.00	8.00	7.38	7.50	222,601
09 Nov 22	7.50000 +0.20	8.00	7.00	7.75	271,402
14 Oct 22	7.30000 +0.05	7.39	7.00	7.25	1,081,901
13 Oct 22	7.25000 +0.00	7.33	7.00	7.25	1,700,153
12 Oct 22	7.25000 +0.15	7.25	6.60	7.10	5,624,085
11 Oct 22	7.10000 -0.15	7.31	6.91	7.25	1,377,974
10 Oct 22	7.25000 -0.20	7.50	7.10	7.45	2,648,385
07 Oct 22	7.45000 +0.20	7.57	7.27	7.27	4,034,982
06 Oct 22	7.25000 -1.00	8.00	7.15	7.50	6,217,775
05 Oct 22	8.25000 -0.50	8.85	8.10	8.75	1,127,081
04 Oct 22	8.75000 +0.00	9.20	8.65	8.75	481,835
03 Oct 22	8.75000 +0.00	8.99	8.00	8.75	1,027,248
30 Sep 22	8.75000 +0.00	8.85	8.10	8.75	4,359,820
29 Sep 22	8.75000 +0.00	8.85	8.70	8.75	296,357
28 Sep 22	8.75000 -0.25	9.22	8.51	9.00	1,201,707
27 Sep 22	9.00000 +0.23	9.23	8.50	9.00	681,240
26 Sep 22	8.77000 -0.48	9.50	8.77	9.25	636,859
23 Sep 22	9.25000 -1.01	10.00	8.25	9.50	5,097,912
22 Sep 22	10.26000 +0.26	10.35	9.76	10.00	721,082
21 Sep 22	10.00000 -0.25	10.22	9.71	10.22	1,538,912
20 Sep 22	10.25000 +0.00	10.57	10.16	10.25	1,038,048
16 Sep 22	10.25000 +0.00	10.55	10.00	10.25	854,217
15 Sep 22	10.25000 +0.00	10.36	10.00	10.25	331,716
14 Sep 22	10.25000 -0.25	10.63	10.01	10.50	289,098
13 Sep 22	10.50000 +0.00	10.70	10.05	10.50	131,711
12 Sep 22	10.50000 -0.25	11.00	10.00	10.75	791,492
09 Sep 22	10.75000 -0.50	11.49	10.51	11.25	976,939
08 Sep 22	11.25000 +1.25	11.85	9.72	10.00	3,803,695
07 Sep 22	10.00000 +0.00	10.12	9.70	10.00	405,604
06 Sep 22	10.00000 -0.25	10.24	9.50	10.24	660,618
05 Sep 22	10.25000 -0.10	10.44	9.49	10.35	1,790,669
02 Sep 22	10.35000 -0.40	10.69	10.26	10.69	147,077
01 Sep 22	10.75000 +0.00	10.75	10.50	10.75	96,966
31 Aug 22	10.75000 +0.00	10.95	10.35	10.50	666,145
30 Aug 22	10.75000 +0.25	11.00	10.41	10.50	319,885
26 Aug 22	10.50000 +0.00	10.73	10.15	10.50	905,112
25 Aug 22	10.50000 +0.00	10.82	10.36	10.50	1,069,621
24 Aug 22	10.50000 +0.60	11.00	9.92	9.92	1,074,770
23 Aug 22	9.90000 -0.35	10.34	9.68	10.25	2,671,576
22 Aug 22	10.25000 -0.50	10.81	9.68	10.75	2,457,078
19 Aug 22	10.75000 +0.00	10.89	10.00	10.75	679,256
18 Aug 22	10.75000 -0.25	10.99	10.20	10.99	1,407,003
17 Aug 22	11.00000 -0.25	11.25	10.81	11.10	386,947
16 Aug 22	11.25000 +0.75	11.33	10.26	10.50	1,703,536
15 Aug 22	10.50000 +0.00	11.00	10.34	10.50	372,559
12 Aug 22	10.50000 -0.25	11.20	10.50	10.75	3,112,957
11 Aug 22	10.75000 -1.00	12.00	10.31	11.75	5,136,165
10 Aug 22	11.75000 -0.25	12.35	11.50	12.00	711,957
09 Aug 22	12.00000 +0.00	12.50	11.56	12.00	1,308,771
08 Aug 22	12.00000 -0.25	12.40	11.66	12.25	519,412
05 Aug 22	12.25000 +0.75	12.50	11.40	11.75	815,766
04 Aug 22	11.50000 -0.20	12.05	11.25	12.00	331,042
03 Aug 22	11.70000 -0.30	12.15	11.70	12.00	141,298
02 Aug 22	12.00000 +0.50	12.31	11.30	11.50	1,134,651
01 Aug 22	11.50000 -1.00	13.00	11.16	12.50	2,323,356
29 Jul 22	12.50000 -0.50	13.08	12.10	13.00	679,906
28 Jul 22	13.00000 +0.00	13.39	12.70	13.00	1,195,187
27 Jul 22	13.00000 +1.50	13.22	11.75	12.00	1,726,915
26 Jul 22	11.50000 +0.25	12.22	11.32	11.32	769,147
25 Jul 22	11.25000 -0.75	12.24	11.25	12.00	1,060,173
22 Jul 22	12.00000 +0.10	12.80	11.73	11.90	914,930
21 Jul 22	11.90000 +0.65	13.25	11.25	11.25	3,192,758
20 Jul 22	11.25000 +0.00	11.95	11.00	11.50	1,195,788
19 Jul 22	11.25000 +0.75	11.50	10.72	10.72	1,073,756
18 Jul 22	10.50000 +0.25	10.85	10.15	10.25	1,078,491
15 Jul 22	10.25000 -0.75	11.09	10.02	10.90	1,484,626
14 Jul 22	11.00000 -0.25	11.50	11.00	11.25	703,791
13 Jul 22	11.25000 +0.25	11.50	10.66	11.00	979,731
12 Jul 22	11.00000 +0.50	11.35	10.62	10.62	935,786
11 Jul 22	10.50000 +0.50	11.00	10.00	10.00	970,083
08 Jul 22	10.00000 +0.15	10.18	9.72	10.00	412,920
07 Jul 22	9.85000 -0.65	10.50	9.80	10.50	1,808,572
06 Jul 22	10.50000 -0.25	11.20	9.85	10.75	2,602,905
05 Jul 22	10.75000 -0.75	11.43	10.50	11.43	1,778,505
04 Jul 22	11.50000 -0.25	11.80	11.39	11.75	162,775
01 Jul 22	11.75000 +0.00	11.88	11.16	11.75	1,348,373
30 Jun 22	11.75000 -0.10	12.00	11.65	11.85	585,459
29 Jun 22	11.85000 -0.65	12.63	11.75	12.50	1,697,811
28 Jun 22	12.50000 -0.25	12.75	12.16	12.75	2,419,519
27 Jun 22	12.75000 -0.25	12.91	12.62	12.91	975,931
24 Jun 22	13.00000 -0.25	13.25	12.55	13.25	754,025
23 Jun 22	13.25000 -0.50	13.99	13.00	13.75	1,213,350
22 Jun 22	13.75000 +0.75	13.99	13.10	13.10	1,834,796
21 Jun 22	13.00000 +0.00	13.50	12.77	13.00	1,076,011
20 Jun 22	13.00000 +1.25	13.90	11.85	11.85	2,444,658
17 Jun 22	11.75000 -0.25	12.30	11.62	12.00	473,234
16 Jun 22	12.00000 +0.75	12.49	11.15	11.25	1,764,707
15 Jun 22	11.25000 +0.25	11.60	11.25	11.25	558,792
14 Jun 22	11.00000 -0.25	12.24	10.88	11.25	1,501,876
13 Jun 22	11.25000 -0.25	12.00	11.20	11.50	1,073,263
10 Jun 22	11.50000 +0.00	12.20	10.70	11.50	3,899,533
09 Jun 22	11.50000 +0.00	12.20	11.31	11.50	1,351,693
08 Jun 22	11.50000 -0.50	12.15	11.13	12.00	2,132,697
07 Jun 22	12.00000 +0.00	12.48	11.74	12.00	784,869
06 Jun 22	12.00000 -1.00	13.13	11.75	13.00	3,827,146
01 Jun 22	13.00000 -2.50	14.30	12.51	14.30	6,324,000
31 May 22	15.50000 -1.25	17.10	15.01	17.00	4,235,462
30 May 22	16.75000 +1.75	17.40	14.83	15.00	8,629,991
27 May 22	15.00000 +1.25	15.30	13.81	13.81	6,480,352
26 May 22	13.75000 +0.75	14.33	12.71	13.00	2,549,689
25 May 22	13.00000 +0.10	13.50	12.11	12.50	1,957,387
24 May 22	12.90000 -0.10	13.15	12.40	13.00	1,399,798
23 May 22	13.00000 +0.34	13.40	12.50	13.25	524,312
20 May 22	12.66000 -0.09	13.50	12.50	12.75	1,259,818
19 May 22	12.75000 -0.25	13.25	12.50	13.00	669,166
18 May 22	13.00000 +0.00	13.24	12.63	13.00	694,361
17 May 22	13.00000 +0.00	13.40	12.82	13.00	990,996
16 May 22	13.00000 -0.50	13.48	12.68	13.48	578,602
13 May 22	13.50000 -0.25	14.40	12.66	13.75	3,173,379
12 May 22	13.75000 +0.50	14.00	12.53	13.25	934,855
11 May 22	13.25000 +0.75	13.90	12.18	12.50	1,225,379
10 May 22	12.50000 -0.25	13.05	12.00	12.75	1,820,997
09 May 22	12.75000 -0.19	13.15	12.05	12.75	481,437
06 May 22	12.94000 -0.31	13.49	12.52	13.25	1,145,525
05 May 22	13.25000 -0.50	13.83	13.00	13.75	662,955
04 May 22	13.75000 +0.00	14.00	13.51	13.75	1,072,354
03 May 22	13.75000 -0.25	14.07	13.51	14.00	653,108
29 Apr 22	14.00000 -0.68	15.50	13.82	14.75	2,980,952
28 Apr 22	14.68000 +1.68	15.30	13.25	13.25	5,295,678
27 Apr 22	13.00000 +0.00	13.39	12.00	13.00	2,319,302
26 Apr 22	13.00000 -0.25	13.30	12.62	13.25	907,681
25 Apr 22	13.25000 -0.75	14.00	13.00	14.00	2,204,719
22 Apr 22	14.00000 -1.00	14.80	13.50	14.80	2,620,567
21 Apr 22	15.00000 +0.00	15.44	14.50	15.00	1,719,044
20 Apr 22	15.00000 +0.00	15.50	14.50	15.00	1,295,066
19 Apr 22	15.00000 +0.00	15.85	14.80	15.00	1,594,195
14 Apr 22	15.00000 +0.50	15.15	14.33	14.50	400,478
13 Apr 22	14.50000 +0.00	15.33	14.10	14.50	2,130,576
12 Apr 22	14.50000 +1.25	14.80	13.48	13.48	2,422,094
11 Apr 22	13.25000 +0.25	13.44	12.60	13.00	1,959,821
08 Apr 22	13.00000 +0.00	13.25	12.50	13.00	2,150,066
07 Apr 22	13.00000 +0.00	13.50	12.50	13.00	2,366,431
06 Apr 22	13.00000 -0.10	13.50	12.90	13.00	2,527,080
05 Apr 22	13.10000 -0.15	13.38	12.73	13.25	1,047,759
04 Apr 22	13.25000 +0.75	13.98	12.56	12.56	2,543,381
01 Apr 22	12.50000 +0.00	12.95	12.00	12.50	2,343,803
31 Mar 22	12.50000 -0.75	13.15	12.08	13.15	1,291,588
30 Mar 22	13.25000 -0.75	14.05	12.70	14.00	1,530,699
29 Mar 22	14.00000 -0.25	14.05	13.50	14.05	556,784
28 Mar 22	14.25000 +0.25	14.50	13.55	14.00	1,380,207
25 Mar 22	14.00000 -0.25	14.89	13.85	14.25	795,376
24 Mar 22	14.25000 -0.25	14.25	14.25	14.25	1,246,357
23 Mar 22	14.50000 +0.40	14.50	14.50	14.50	1,032,629
22 Mar 22	14.10000 +0.60	14.89	13.65	13.75	1,687,467
21 Mar 22	13.50000 -0.15	13.50	13.50	13.50	1,309,221
18 Mar 22	13.65000 -0.35	13.65	13.65	13.65	1,277,111
17 Mar 22	14.00000 -1.50	16.30	13.66	15.50	2,693,412
16 Mar 22	15.50000 +2.50	15.90	12.77	13.00	7,258,271
15 Mar 22	13.00000 -0.50	14.40	12.52	13.75	2,369,879
14 Mar 22	13.50000 +1.75	13.50	10.99	11.75	1,855,568
11 Mar 22	11.75000 +1.00	12.35	10.70	10.75	2,110,505
10 Mar 22	10.75000 +0.25	11.40	10.00	11.25	1,231,253
09 Mar 22	10.50000 +0.50	10.99	9.77	10.00	1,085,843
08 Mar 22	10.00000 +0.00	10.35	9.61	10.00	1,527,743
07 Mar 22	10.00000 -0.25	10.55	9.65	10.25	839,609
04 Mar 22	10.25000 +0.35	10.45	9.65	10.00	658,687
03 Mar 22	9.90000 -0.60	10.49	9.90	10.49	671,665
02 Mar 22	10.50000 +0.25	11.10	9.81	10.50	932,536
01 Mar 22	10.25000 -0.50	10.85	10.00	10.75	739,304
28 Feb 22	10.75000 +0.00	10.97	9.98	10.50	2,777,247
25 Feb 22	10.75000 +0.50	11.28	10.48	10.50	1,131,233
24 Feb 22	10.25000 -1.25	11.50	10.10	11.00	1,446,761
23 Feb 22	11.50000 +0.00	12.15	11.19	11.50	1,238,390
22 Feb 22	11.50000 +0.50	12.38	10.00	11.00	3,716,529
21 Feb 22	11.00000 +0.50	11.37	10.20	10.50	2,188,137
18 Feb 22	10.50000 -0.25	10.85	10.15	10.75	1,007,674
17 Feb 22	10.75000 -0.25	11.00	10.50	11.00	1,032,177
16 Feb 22	11.00000 +0.00	11.23	10.67	11.00	701,194
15 Feb 22	11.00000 -0.25	11.25	10.50	11.20	952,321
14 Feb 22	11.25000 -0.25	12.00	10.67	11.50	2,499,695
11 Feb 22	11.50000 +0.25	12.00	10.75	11.63	2,315,875
10 Feb 22	11.25000 +0.00	11.50	10.50	11.25	337,727
09 Feb 22	11.25000 +0.25	11.30	10.84	11.15	870,631
08 Feb 22	11.00000 +0.25	11.50	10.50	10.82	754,720
07 Feb 22	10.75000 -0.25	11.15	10.50	11.00	2,397,543
04 Feb 22	11.00000 -0.25	11.53	10.65	11.25	1,681,201
03 Feb 22	11.25000 +0.25	11.44	10.60	11.00	1,448,165
02 Feb 22	11.00000 -0.25	11.28	10.85	11.25	1,348,976
01 Feb 22	11.25000 -1.00	12.45	10.70	12.45	4,446,593
31 Jan 22	12.25000 -0.50	12.60	12.00	12.60	629,613
28 Jan 22	12.75000 +1.00	13.25	11.70	11.70	5,373,522
27 Jan 22	11.75000 +0.75	11.89	10.07	10.75	1,964,856
26 Jan 22	11.00000 +0.00	11.18	10.85	10.85	895,702
25 Jan 22	11.00000 +0.50	11.40	10.65	10.89	2,913,881
24 Jan 22	10.50000 -1.50	12.00	10.17	11.60	3,502,222
21 Jan 22	12.00000 -0.15	12.15	11.82	12.15	686,024
20 Jan 22	12.15000 -0.10	12.15	11.68	12.15	1,375,819
19 Jan 22	12.25000 -0.50	12.82	12.00	12.82	762,453
18 Jan 22	12.75000 -0.50	13.49	12.50	13.29	1,103,862
17 Jan 22	13.25000 +0.25	13.85	12.56	13.00	1,496,464
14 Jan 22	13.00000 -0.50	13.79	12.50	13.79	944,783
13 Jan 22	13.50000 -0.50	14.15	13.00	13.75	748,649
12 Jan 22	14.00000 +0.25	15.00	12.86	13.50	3,397,740
11 Jan 22	13.75000 +1.25	13.99	11.50	12.70	2,429,418
10 Jan 22	12.50000 +0.50	13.00	11.59	11.59	1,816,992
07 Jan 22	12.00000 +0.25	12.00	11.00	11.55	1,125,876
06 Jan 22	11.75000 -0.75	13.00	11.70	12.68	1,453,171
05 Jan 22	12.50000 +0.00	13.50	12.00	12.60	1,328,349
04 Jan 22	12.50000 +0.00	13.50	12.00	12.95	585,204
31 Dec 21	12.50000 -0.50	13.50	12.30	12.75	910,989
30 Dec 21	13.00000 +0.25	13.90	12.23	13.00	2,938,482
29 Dec 21	12.75000 +1.75	13.00	10.95	11.00	3,576,415
24 Dec 21	11.00000 +0.00	11.39	10.60	11.00	574,730
23 Dec 21	11.00000 +0.00	11.50	10.51	11.00	1,296,212
22 Dec 21	11.00000 +0.50	11.49	10.40	10.50	2,036,487
21 Dec 21	10.50000 +0.00	10.85	10.35	10.50	795,542
20 Dec 21	10.50000 -0.50	11.10	9.96	11.00	3,518,326
17 Dec 21	11.00000 +0.00	11.20	10.22	11.00	1,177,913
16 Dec 21	11.00000 +0.00	11.50	10.50	10.75	1,052,713
15 Dec 21	11.00000 +0.75	11.69	10.00	10.25	5,213,509
14 Dec 21	10.25000 -0.25	11.50	10.20	10.50	2,701,529
13 Dec 21	10.50000 -1.50	12.00	10.15	12.00	4,969,228
10 Dec 21	12.00000 +0.00	12.25	11.50	12.00	1,587,724
09 Dec 21	12.00000 +1.00	12.50	11.00	11.25	3,382,693
08 Dec 21	11.00000 -1.50	12.57	10.50	12.57	10,104,842
07 Dec 21	12.50000 -1.25	14.50	12.50	13.75	4,587,219
06 Dec 21	13.75000 -0.60	15.50	13.69	14.25	1,639,095
03 Dec 21	14.35000 +0.85	14.99	13.00	13.25	10,144,469
02 Dec 21	13.50000 -4.50	18.89	12.57	18.00	23,657,862
01 Dec 21	18.00000 -0.75	18.50	17.50	18.50	3,727,017
30 Nov 21	18.75000 +0.00	19.50	18.50	18.75	1,569,037
29 Nov 21	18.75000 -0.50	20.00	18.50	19.25	2,752,770
26 Nov 21	19.25000 -0.50	20.00	18.73	19.50	850,137
25 Nov 21	19.75000 +0.25	20.50	19.00	19.50	902,836
24 Nov 21	19.50000 +0.00	20.25	19.05	19.50	1,243,261
23 Nov 21	19.50000 +0.00	20.00	19.00	19.75	2,374,973
22 Nov 21	19.50000 +0.25	20.00	18.50	19.25	2,802,248
19 Nov 21	19.25000 -0.75	20.00	19.00	19.50	2,103,491
18 Nov 21	20.00000 +0.50	20.50	19.00	19.50	1,184,044
17 Nov 21	19.50000 +0.25	21.00	19.11	20.00	1,116,774
16 Nov 21	19.25000 -0.50	20.00	19.00	19.75	1,097,426
15 Nov 21	19.75000 +0.25	21.20	19.25	19.50	1,527,170
12 Nov 21	19.50000 -0.25	20.00	19.00	19.75	1,196,767
11 Nov 21	19.75000 +0.00	20.00	19.00	19.75	988,547
10 Nov 21	19.75000 +0.00	20.15	19.41	20.00	621,957
09 Nov 21	19.75000 -0.75	20.67	19.50	20.50	1,962,162
08 Nov 21	20.50000 -0.75	22.00	19.75	21.25	2,834,292
05 Nov 21	21.25000 +1.25	22.34	19.88	20.00	5,128,673
04 Nov 21	20.00000 +0.50	20.33	18.03	19.50	4,644,822
03 Nov 21	19.50000 -0.25	20.00	18.50	19.50	2,487,334
02 Nov 21	19.75000 -0.25	20.00	19.00	19.75	1,571,423
01 Nov 21	20.00000 +0.25	20.50	19.25	19.75	1,396,882
29 Oct 21	19.75000 +0.25	20.35	19.25	19.75	2,147,851
28 Oct 21	19.50000 -0.50	20.86	19.50	20.00	2,438,188
27 Oct 21	20.00000 -1.00	21.00	19.15	20.50	3,191,104
26 Oct 21	21.00000 -0.50	23.27	19.25	22.25	4,988,739
25 Oct 21	21.50000 -1.75	23.75	21.50	23.50	4,018,920
22 Oct 21	23.25000 +1.85	23.57	21.00	21.25	7,151,893
21 Oct 21	21.40000 +1.40	22.50	19.75	20.00	4,564,724
20 Oct 21	20.00000 +0.50	20.35	19.00	19.50	1,085,652
19 Oct 21	19.50000 -1.00	20.00	19.00	20.00	1,624,442
18 Oct 21	20.50000 -0.40	20.60	19.00	20.50	3,094,297
15 Oct 21	20.90000 -0.60	22.00	20.50	21.25	1,806,784
14 Oct 21	21.50000 +1.25	21.92	20.00	20.25	2,966,200
13 Oct 21	20.25000 -0.50	21.50	19.50	20.75	2,188,080
12 Oct 21	20.75000 -0.35	23.00	20.67	21.75	5,492,400
11 Oct 21	21.10000 +2.60	21.50	18.50	18.50	4,752,587
08 Oct 21	18.50000 +0.25	19.00	17.75	18.25	1,862,514
07 Oct 21	18.25000 -0.25	19.00	18.00	18.75	1,248,251
06 Oct 21	18.50000 -0.75	19.80	18.50	19.00	1,364,808
05 Oct 21	19.25000 +0.50	19.50	18.75	18.75	1,934,662
04 Oct 21	18.75000 -1.25	20.00	18.50	19.75	1,995,887
01 Oct 21	20.00000 +0.75	20.50	19.10	19.25	3,534,553
30 Sep 21	19.25000 +0.75	20.00	18.17	18.50	3,268,602
29 Sep 21	18.50000 +0.35	19.00	18.00	18.75	1,621,671
28 Sep 21	18.15000 +0.65	19.00	17.80	17.80	2,131,512
27 Sep 21	17.50000 -0.05	18.50	16.52	18.00	6,385,685
24 Sep 21	17.55000 -1.75	18.88	17.55	18.75	1,815,137
23 Sep 21	19.30000 +0.30	19.50	18.00	19.00	2,706,277
22 Sep 21	19.00000 -0.25	19.50	18.50	19.25	1,168,422
21 Sep 21	19.25000 -0.25	19.90	18.50	19.00	1,458,879
20 Sep 21	19.50000 -0.50	21.00	18.65	20.25	1,700,121
17 Sep 21	20.00000 +0.00	20.50	19.81	20.00	1,229,493
16 Sep 21	20.00000 +0.50	21.00	19.42	19.50	2,946,232
15 Sep 21	19.50000 +1.00	20.19	18.35	18.50	6,429,040
14 Sep 21	18.50000 -0.50	19.90	17.19	19.50	9,136,347
13 Sep 21	19.00000 -1.40	19.80	19.00	19.80	310,933
10 Sep 21	20.40000 +0.40	20.50	19.50	20.25	1,970,828
09 Sep 21	20.00000 -1.00	21.50	19.50	21.00	2,572,579
08 Sep 21	21.00000 -1.00	22.25	20.65	22.25	2,421,275
07 Sep 21	22.00000 +0.00	23.00	21.50	21.75	888,333
06 Sep 21	22.00000 +0.25	23.50	21.50	21.75	2,107,960
03 Sep 21	21.75000 +1.75	22.00	19.77	20.00	3,553,429
02 Sep 21	20.00000 -0.75	21.00	19.70	20.75	754,006
01 Sep 21	20.75000 -0.50	21.50	20.50	21.25	1,411,120
31 Aug 21	21.25000 -0.75	23.27	21.00	22.25	2,588,715
27 Aug 21	22.00000 +0.00	23.00	21.40	21.50	3,362,530
26 Aug 21	22.00000 +1.60	22.00	19.95	20.25	2,953,222
25 Aug 21	20.40000 +0.40	21.00	19.68	20.25	1,239,546
24 Aug 21	20.00000 +1.00	20.48	19.00	19.00	1,421,707
23 Aug 21	19.00000 +0.75	19.48	18.16	18.25	1,312,992
20 Aug 21	18.25000 -0.50	19.00	18.03	18.50	1,944,485
19 Aug 21	18.75000 +0.25	19.00	17.96	18.50	2,293,518
18 Aug 21	18.50000 -0.50	19.07	18.00	19.00	2,262,910
17 Aug 21	19.00000 +0.25	19.97	18.37	19.00	3,990,830
16 Aug 21	18.75000 -1.00	19.85	18.26	19.75	2,888,967
13 Aug 21	19.75000 -0.75	20.70	19.00	20.50	1,704,632
12 Aug 21	20.50000 +2.00	21.50	18.75	19.00	5,084,752
11 Aug 21	18.50000 -0.38	19.25	18.17	18.88	2,294,511
10 Aug 21	18.87500 -1.63	20.50	18.65	19.75	3,651,878
09 Aug 21	20.50000 -0.50	21.50	19.50	21.00	1,977,601
06 Aug 21	21.00000 -0.75	22.00	20.50	21.75	2,360,514
05 Aug 21	21.75000 -0.50	23.50	21.00	22.25	4,845,985
04 Aug 21	22.25000 +3.65	22.80	19.25	19.25	9,147,148
03 Aug 21	18.60000 +1.35	19.35	17.05	17.25	3,082,693
02 Aug 21	17.25000 +0.00	18.00	16.75	17.25	1,126,938
30 Jul 21	17.25000 -0.25	18.00	17.00	17.50	1,105,218
29 Jul 21	17.50000 +0.63	17.90	17.00	17.00	1,655,501
28 Jul 21	16.87500 -0.63	17.54	16.50	17.50	3,222,507
27 Jul 21	17.50000 -0.25	18.00	17.00	17.75	1,445,903
26 Jul 21	17.75000 -0.25	18.50	17.50	18.00	1,612,030
23 Jul 21	18.00000 -0.25	19.00	17.55	18.25	3,393,691
22 Jul 21	18.25000 +0.25	18.50	17.50	18.00	3,207,578
21 Jul 21	18.00000 +0.00	19.00	17.50	18.00	1,881,582
20 Jul 21	18.00000 -0.50	19.00	17.00	18.75	4,193,057
19 Jul 21	18.50000 -1.50	20.51	18.50	19.75	4,420,475
16 Jul 21	20.00000 +1.38	20.00	18.56	18.63	4,281,965
15 Jul 21	18.62500 -0.38	19.25	18.50	18.88	3,675,180
14 Jul 21	19.00000 -3.25	23.00	18.50	19.75	17,305,366
13 Jul 21	22.25000 -0.25	22.95	21.85	22.50	961,161
12 Jul 21	22.50000 -1.50	24.18	22.00	24.00	2,325,727
09 Jul 21	24.00000 +2.00	25.50	22.50	22.50	5,926,314
08 Jul 21	22.00000 +0.50	23.00	21.50	21.50	4,154,814
07 Jul 21	21.50000 -1.00	23.50	21.11	22.75	2,772,107
06 Jul 21	22.50000 -0.50	24.00	21.70	22.75	3,082,813
05 Jul 21	23.00000 -1.50	25.20	22.50	24.50	3,281,174
02 Jul 21	24.50000 -3.00	27.78	24.00	27.50	5,983,605
01 Jul 21	27.50000 -0.50	28.50	26.50	27.75	2,816,046
30 Jun 21	28.00000 +0.50	28.50	26.50	27.25	4,503,725
29 Jun 21	27.50000 +0.50	28.50	26.38	27.50	4,036,686
28 Jun 21	27.00000 +0.25	29.00	26.35	27.25	14,391,663
25 Jun 21	26.75000 +4.75	27.24	21.50	22.50	15,404,568
24 Jun 21	22.00000 +0.40	23.89	20.50	21.75	5,729,875
23 Jun 21	21.60000 -0.15	22.00	19.15	22.00	13,187,982
22 Jun 21	21.75000 -2.50	24.50	21.63	24.25	4,760,953
21 Jun 21	24.25000 +0.00	25.00	23.00	24.50	2,675,360
18 Jun 21	24.25000 -0.25	25.00	23.70	24.50	3,699,832
17 Jun 21	24.50000 +1.00	25.80	23.00	23.50	5,606,117
16 Jun 21	23.50000 +1.00	23.50	22.00	23.25	1,710,979
15 Jun 21	22.50000 -1.00	24.00	21.66	23.50	4,872,732
14 Jun 21	23.50000 -0.25	24.50	23.00	23.75	1,800,230
11 Jun 21	23.75000 -1.50	26.00	23.00	25.25	4,301,201
10 Jun 21	25.25000 +0.25	26.98	24.88	25.50	6,934,277
09 Jun 21	25.00000 +1.00	28.00	22.63	24.25	10,830,640
08 Jun 21	24.00000 -0.50	25.50	23.00	25.25	2,704,006
07 Jun 21	24.50000 -0.25	27.65	23.09	24.25	9,937,333
04 Jun 21	24.75000 +0.50	26.00	22.00	24.50	10,678,672
03 Jun 21	24.25000 -2.50	30.00	24.00	26.75	15,100,962
02 Jun 21	26.75000 +5.25	28.00	19.50	20.75	23,376,436
01 Jun 21	21.50000 +2.50	21.50	18.98	18.98	11,283,740
28 May 21	19.00000 +2.50	19.50	16.22	16.50	11,241,983
27 May 21	16.50000 +0.50	17.98	15.00	15.75	7,580,741
26 May 21	16.00000 -1.20	17.50	15.00	17.25	11,816,777
25 May 21	17.20000 +0.20	19.00	16.20	17.00	9,919,593
24 May 21	17.00000 -3.90	19.50	16.00	18.75	12,987,768
21 May 21	20.90000 -1.10	22.00	17.61	21.75	17,007,508
20 May 21	22.00000 -0.75	25.50	21.00	22.75	10,847,715
19 May 21	22.75000 +1.75	26.00	18.00	21.00	30,765,830
18 May 21	21.00000 -6.70	28.00	20.50	26.75	21,786,372
17 May 21	27.70000 -2.55	31.00	23.00	29.75	38,691,176
14 May 21	30.25000 +9.25	31.67	20.90	20.90	31,876,258
13 May 21	21.00000 +1.00	21.00	19.50	19.50	6,466,586
12 May 21	20.00000 +1.50	20.00	17.00	18.50	7,233,359
11 May 21	18.50000 -0.50	21.40	17.57	19.25	9,821,014
10 May 21	19.00000 +4.10	20.00	14.80	14.90	18,025,860
07 May 21	14.90000 +1.90	16.06	12.50	13.00	9,883,403
06 May 21	13.00000 -1.00	14.13	12.56	14.00	3,442,287
05 May 21	14.00000 +0.80	15.00	13.29	13.29	5,457,113
04 May 21	13.20000 +1.20	14.00	11.50	12.13	5,220,021
30 Apr 21	12.00000 +0.25	12.50	11.15	11.75	3,979,360
29 Apr 21	11.75000 -1.50	13.50	11.50	13.25	8,506,073
28 Apr 21	13.25000 -0.75	14.15	13.00	14.00	3,306,182
27 Apr 21	14.00000 -0.25	15.00	13.13	14.25	5,499,498
26 Apr 21	14.25000 +0.50	16.00	13.80	13.80	8,373,486
23 Apr 21	13.75000 +0.75	14.31	12.72	13.00	4,582,894
22 Apr 21	13.00000 +0.25	13.50	12.50	12.75	3,950,289
21 Apr 21	12.75000 +1.25	13.50	12.13	12.13	4,323,430
20 Apr 21	11.50000 -0.25	12.60	11.19	11.75	4,108,595
19 Apr 21	11.75000 -1.75	13.50	11.50	13.00	4,285,007
16 Apr 21	13.50000 +1.00	13.99	12.00	12.50	9,104,511
15 Apr 21	12.50000 +1.50	13.00	11.00	11.00	9,555,140
14 Apr 21	11.00000 +0.00	11.88	10.00	11.00	8,157,221
13 Apr 21	11.00000 +1.04	12.00	10.60	10.75	6,700,226
12 Apr 21	9.96000 -0.54	11.06	9.74	10.09	2,541,645
09 Apr 21	10.50000 +0.00	10.55	9.68	10.50	2,765,675
08 Apr 21	10.50000 -0.50	11.00	10.00	10.75	3,900,361
07 Apr 21	11.00000 +1.05	11.70	9.90	9.95	8,201,689
06 Apr 21	9.95000 +1.10	10.50	8.70	8.85	9,205,849
01 Apr 21	8.85000 +0.10	9.00	8.52	8.75	3,082,600
31 Mar 21	8.75000 -1.25	10.25	8.09	10.00	8,147,332
30 Mar 21	10.00000 -0.65	10.80	9.57	10.65	1,840,108
29 Mar 21	10.65000 +0.65	11.75	9.50	10.00	3,740,512
26 Mar 21	10.00000 -0.25	10.48	9.50	10.25	1,391,554
25 Mar 21	10.25000 +0.15	10.56	9.50	10.50	2,016,696
24 Mar 21	10.10000 +0.85	12.00	9.00	9.25	10,291,612
23 Mar 21	9.25000 -0.75	10.00	8.80	10.00	1,984,242
22 Mar 21	10.00000 +0.00	11.50	9.52	11.00	2,729,776
19 Mar 21	10.00000 -0.40	11.50	9.50	10.50	3,582,561
18 Mar 21	10.40000 -1.10	12.10	10.00	11.88	9,241,782
17 Mar 21	11.50000 +3.00	13.00	8.35	8.40	27,467,484
16 Mar 21	8.50000 +0.75	8.50	7.30	7.75	7,110,888
15 Mar 21	7.75000 +0.05	8.00	7.40	7.60	3,424,423
12 Mar 21	7.70000 -0.30	8.10	7.60	8.00	2,404,343
11 Mar 21	8.00000 -0.25	8.32	7.81	8.25	1,341,668
10 Mar 21	8.25000 +0.05	8.50	7.66	8.25	2,922,680
09 Mar 21	8.20000 -0.20	8.60	8.20	8.40	612,530
08 Mar 21	8.40000 +0.00	8.50	8.25	8.40	896,126
05 Mar 21	8.40000 +0.10	8.45	7.82	8.30	2,306,167
04 Mar 21	8.30000 +0.10	8.50	8.06	8.35	1,464,040
03 Mar 21	8.20000 -0.55	8.69	8.20	8.69	2,755,885
02 Mar 21	8.75000 +0.35	9.00	8.55	8.75	784,800
01 Mar 21	8.40000 -0.45	8.90	8.05	8.85	3,394,107
26 Feb 21	8.85000 -0.81	10.15	8.60	9.75	4,990,824
25 Feb 21	9.66000 -0.89	10.51	9.15	10.51	3,863,183
24 Feb 21	10.55000 +0.10	10.69	9.68	10.69	3,180,124
23 Feb 21	10.45000 -0.55	11.48	10.45	11.00	3,722,664
22 Feb 21	11.00000 +0.75	11.74	10.28	10.28	4,690,015
19 Feb 21	10.25000 +0.05	10.50	9.70	10.35	5,333,416
18 Feb 21	10.20000 -0.05	11.01	10.20	10.25	2,566,953
17 Feb 21	10.25000 -0.25	10.75	9.87	10.25	2,122,305
16 Feb 21	10.50000 -0.25	10.83	9.80	10.75	4,617,537
15 Feb 21	10.75000 +0.25	11.40	10.35	10.35	3,491,181
12 Feb 21	10.50000 +0.60	10.70	9.85	9.85	2,199,312
11 Feb 21	9.90000 +0.30	10.68	9.57	9.75	3,776,416
10 Feb 21	9.60000 -0.40	10.25	9.57	9.90	752,280
09 Feb 21	10.00000 +0.00	10.38	9.44	9.50	2,203,835
08 Feb 21	10.00000 +1.10	10.00	8.56	8.90	6,263,535
05 Feb 21	8.90000 +0.65	9.04	8.04	8.25	3,961,964
04 Feb 21	8.25000 +0.45	8.52	7.71	7.85	5,874,139
03 Feb 21	7.80000 -0.26	8.19	7.55	8.19	3,330,388
02 Feb 21	8.06000 -0.24	8.50	8.00	8.25	2,630,244
01 Feb 21	8.30000 +0.30	8.38	7.85	8.00	2,657,180
29 Jan 21	8.00000 -0.25	8.30	7.62	8.25	1,874,020
28 Jan 21	8.25000 +0.15	9.00	8.00	8.25	6,242,206
27 Jan 21	8.10000 -0.10	8.43	7.96	8.10	3,726,038
26 Jan 21	8.20000 +0.00	8.50	7.52	7.90	7,991,193
25 Jan 21	8.20000 +0.10	8.50	7.65	7.85	2,247,978
22 Jan 21	8.10000 +0.10	8.12	7.50	7.95	3,601,848
21 Jan 21	8.00000 +0.00	8.18	7.80	7.90	4,280,835
20 Jan 21	8.00000 +0.00	8.00	7.49	8.00	2,576,139
19 Jan 21	8.00000 +0.80	8.34	7.30	7.45	9,707,144
18 Jan 21	7.20000 +0.10	7.70	7.00	7.10	2,264,986
15 Jan 21	7.10000 -0.60	8.10	6.90	7.50	3,580,772
14 Jan 21	7.70000 +0.10	7.77	7.30	7.50	3,363,992
13 Jan 21	7.60000 +0.55	7.67	7.00	7.05	12,336,173
12 Jan 21	7.05000 -0.15	7.65	6.91	7.25	7,357,564
11 Jan 21	7.20000 +0.20	7.22	6.72	6.85	1,930,699
08 Jan 21	7.00000 +0.00	7.00	6.50	6.85	2,437,967
07 Jan 21	7.00000 -0.20	7.00	6.60	7.00	2,318,195
06 Jan 21	7.20000 +0.06	7.35	6.89	7.15	3,117,188
05 Jan 21	7.14000 +0.29	7.14	6.70	6.85	2,458,893
04 Jan 21	6.85000 -0.10	7.30	6.70	6.95	2,748,213
31 Dec 20	6.95000 +0.30	7.30	6.50	6.65	4,197,099
30 Dec 20	6.65000 +0.00	6.73	6.10	6.65	2,534,101
29 Dec 20	6.65000 +0.45	6.89	6.10	6.20	3,147,524
24 Dec 20	6.20000 +0.00	6.24	6.10	6.20	1,716,181
23 Dec 20	6.20000 -0.10	6.50	6.00	6.30	5,119,033
22 Dec 20	6.30000 -0.35	6.61	6.20	6.61	1,440,930
21 Dec 20	6.65000 -0.15	7.00	6.35	6.80	767,785
18 Dec 20	6.80000 +0.05	7.00	6.60	6.75	2,192,584
17 Dec 20	6.75000 -0.30	7.00	6.52	7.00	1,617,892
16 Dec 20	7.05200 +0.40	7.05	6.60	6.65	1,023,829
15 Dec 20	6.65000 +0.00	6.70	6.50	6.65	1,787,014
14 Dec 20	6.65000 -0.25	6.80	6.60	6.80	1,316,819
11 Dec 20	6.90000 +0.10	7.14	6.65	6.80	1,620,327
10 Dec 20	6.80000 +0.00	6.88	6.50	6.80	1,453,072
09 Dec 20	6.80000 -0.15	6.95	6.70	6.95	1,594,440
08 Dec 20	6.95000 +0.45	7.09	6.78	7.09	1,728,038
07 Dec 20	6.50000 -0.95	7.34	6.50	7.34	1,125,609
04 Dec 20	7.45000 +0.10	7.70	7.00	7.35	2,677,802
03 Dec 20	7.35000 +0.47	7.80	6.64	6.80	11,252,176
02 Dec 20	6.88000 +0.08	7.66	6.40	6.85	5,909,893
01 Dec 20	6.80000 +0.05	7.36	6.55	6.85	4,074,489
30 Nov 20	6.75000 -0.10	7.00	6.55	6.85	2,407,824
27 Nov 20	6.85000 -0.25	7.50	6.75	7.10	2,871,446
26 Nov 20	7.10000 +0.10	7.50	6.81	7.25	2,902,814
25 Nov 20	7.00000 +0.15	7.50	6.90	6.90	1,400,760
24 Nov 20	6.85000 -0.65	8.00	6.60	7.50	6,388,747
23 Nov 20	7.50000 -0.25	7.84	7.35	7.75	1,951,362
20 Nov 20	7.75000 -0.25	7.75	7.75	7.75	1,242,577
19 Nov 20	8.00000 +0.10	8.03	7.65	7.90	2,004,982
18 Nov 20	7.90000 +0.15	8.50	7.55	7.75	4,534,848
17 Nov 20	7.75000 +0.50	8.40	7.31	7.31	3,053,967
16 Nov 20	7.25000 -0.50	7.90	7.10	7.75	5,664,270
13 Nov 20	7.75000 -1.25	8.50	7.50	8.00	8,340,403
12 Nov 20	9.00000 +0.25	9.20	8.25	8.75	2,185,753
11 Nov 20	8.75000 -0.75	9.38	8.26	9.25	3,659,959
10 Nov 20	9.50000 -0.75	11.25	8.75	11.25	3,980,097
09 Nov 20	10.25000 +0.00	11.98	8.50	10.25	12,910,695
06 Nov 20	10.25000 -1.00	11.40	9.60	11.25	9,113,164
05 Nov 20	11.25000 -1.50	12.50	10.00	12.50	4,387,105
04 Nov 20	12.75000 -0.75	15.00	11.50	14.50	4,521,365
03 Nov 20	13.50000 +0.00	14.48	11.35	13.75	7,754,842
02 Nov 20	13.50000 +2.25	16.39	11.12	11.50	23,292,864
30 Oct 20	11.25000 +3.85	11.94	7.50	7.50	19,430,722
29 Oct 20	7.40000 +1.45	7.50	6.03	6.03	6,945,562
28 Oct 20	5.95000 -0.30	6.50	5.66	6.25	600,934
27 Oct 20	6.25000 +0.00	6.49	6.07	6.25	475,236
26 Oct 20	6.25000 +0.10	6.50	5.87	6.15	1,041,577
23 Oct 20	6.15000 +0.00	6.39	5.90	6.15	1,090,026
22 Oct 20	6.15000 +0.00	6.50	5.80	6.15	326,146
21 Oct 20	6.15000 +0.15	6.15	5.82	6.00	707,322
20 Oct 20	6.00000 +0.25	6.35	5.66	5.75	2,540,390
19 Oct 20	5.75000 -0.10	6.02	5.55	5.85	1,273,971
16 Oct 20	5.85000 -0.03	6.20	5.80	5.85	856,900
15 Oct 20	5.88000 +0.03	6.20	5.80	5.85	1,332,282
14 Oct 20	5.85000 -0.30	6.41	5.50	6.15	10,165,417
13 Oct 20	6.15000 -0.60	6.51	5.55	6.51	6,472,787
12 Oct 20	6.75000 +0.10	7.00	6.50	6.65	3,217,190
09 Oct 20	6.65000 -0.10	7.00	6.16	6.75	5,426,083
08 Oct 20	6.75000 -0.25	7.15	6.50	7.00	1,324,098
07 Oct 20	7.00000 -0.10	7.17	6.63	7.10	1,367,890
06 Oct 20	7.10000 -0.10	7.26	7.00	7.20	862,051
05 Oct 20	7.20000 -0.50	7.40	7.00	7.40	1,037,618
02 Oct 20	7.70000 +0.60	8.00	7.12	7.25	1,474,557
01 Oct 20	7.10000 +0.35	7.47	6.51	6.75	1,122,490
30 Sep 20	6.75000 +0.00	6.85	6.18	6.75	2,087,068
29 Sep 20	6.75000 -0.35	6.90	6.50	6.90	987,781
28 Sep 20	7.10000 +0.35	7.35	6.66	6.75	1,472,272
25 Sep 20	6.75000 -0.25	7.11	6.46	7.00	2,688,148
24 Sep 20	7.00000 +0.00	7.05	6.75	7.00	528,974
23 Sep 20	7.00000 -0.25	7.14	6.50	7.14	1,682,764
22 Sep 20	7.25000 -0.05	7.41	7.00	7.30	1,061,469
21 Sep 20	7.30000 -0.70	8.00	7.05	7.55	1,219,487
18 Sep 20	8.00000 -0.10	8.29	7.61	8.10	6,079,838
17 Sep 20	8.10000 +0.10	8.34	7.81	8.00	779,321
16 Sep 20	8.00000 -0.05	8.20	7.80	8.05	2,050,374
15 Sep 20	8.05000 +0.00	8.40	7.50	8.05	1,462,890
14 Sep 20	8.05000 +0.60	8.33	7.36	7.45	4,717,248
11 Sep 20	7.45000 +0.45	7.63	7.00	7.25	2,485,671
10 Sep 20	7.00000 +0.40	7.44	6.30	6.60	1,922,374
09 Sep 20	6.60000 +0.35	6.95	6.00	6.25	1,318,158
08 Sep 20	6.25000 +0.00	6.34	6.00	6.25	644,667
07 Sep 20	6.25000 +0.00	6.40	6.01	6.40	410,870
04 Sep 20	6.25000 -0.15	6.59	6.10	6.40	952,204
03 Sep 20	6.40000 +0.15	6.80	6.27	6.27	979,813
02 Sep 20	6.25000 -0.50	6.80	6.10	6.75	4,849,344
01 Sep 20	6.75000 -0.25	7.18	6.55	7.00	353,743
28 Aug 20	7.00000 +0.25	7.49	6.78	6.78	2,784,913
27 Aug 20	6.75000 +0.00	7.29	6.51	6.75	3,018,505
26 Aug 20	6.75000 -0.25	7.14	6.50	7.00	2,485,395
25 Aug 20	7.00000 -0.25	7.24	6.75	7.24	762,757
24 Aug 20	7.25000 -0.25	7.61	7.01	7.50	4,245,648
21 Aug 20	7.50000 -0.25	8.00	7.00	7.75	507,598
20 Aug 20	7.75000 +0.75	7.90	6.86	7.00	1,931,375
19 Aug 20	7.00000 -0.25	7.50	6.60	7.25	4,155,687
18 Aug 20	7.25000 +0.00	8.50	7.03	7.25	4,515,004
17 Aug 20	7.25000 +0.45	7.50	6.63	6.80	5,230,295
14 Aug 20	6.80000 +0.15	6.96	6.31	6.65	1,598,655
13 Aug 20	6.65000 +0.25	6.87	6.15	6.40	2,743,748
12 Aug 20	6.40000 -0.20	6.64	6.05	6.60	4,912,572
11 Aug 20	6.60000 -0.15	6.80	6.50	6.75	4,355,001
10 Aug 20	6.75000 +0.00	6.87	6.58	6.75	389,069
07 Aug 20	6.75000 -0.10	6.87	6.58	6.85	1,108,364
06 Aug 20	6.85000 -0.05	7.50	6.80	7.25	3,124,668
05 Aug 20	6.90000 +0.15	6.92	6.67	6.75	3,433,896
04 Aug 20	6.75000 +0.20	6.85	6.52	6.55	7,633,888
03 Aug 20	6.55000 -0.85	7.38	6.52	7.38	9,195,784
31 Jul 20	7.40000 -0.25	7.68	7.20	7.65	3,466,063
30 Jul 20	7.65000 -0.25	8.30	7.50	8.10	1,512,270
29 Jul 20	7.90000 +0.00	8.18	7.88	7.90	5,393,161
28 Jul 20	7.90000 +0.15	8.30	7.79	7.79	2,606,518
27 Jul 20	7.75000 -0.15	8.14	7.50	7.90	2,604,213
24 Jul 20	7.90000 -0.25	7.90	7.90	7.90	1,661,670
23 Jul 20	8.15000 +0.15	8.79	7.77	8.00	7,353,918
22 Jul 20	8.00000 -0.60	8.00	8.00	8.00	4,667,461
21 Jul 20	8.60000 +0.00	8.60	8.50	8.60	2,044,481
20 Jul 20	8.60000 -1.90	11.03	8.50	10.50	6,928,265
17 Jul 20	10.50000 +0.75	11.35	10.07	10.25	2,901,480
16 Jul 20	9.75000 +0.75	10.63	9.24	9.24	2,973,900
15 Jul 20	9.00000 +0.01	9.50	8.50	9.00	782,192
14 Jul 20	8.99000 -0.01	8.99	8.50	8.99	702,948
13 Jul 20	9.00000 +0.00	9.50	8.65	9.00	286,124
10 Jul 20	9.00000 +0.00	9.50	8.50	9.00	1,291,290
09 Jul 20	9.00000 -0.25	9.30	8.50	9.25	508,659
08 Jul 20	9.25000 -0.25	9.80	9.05	9.50	599,139
07 Jul 20	9.50000 +0.50	9.79	8.80	9.00	1,367,181
06 Jul 20	9.00000 -0.75	9.63	8.88	9.63	1,733,083
03 Jul 20	9.75000 +0.00	9.82	9.50	9.75	501,818
02 Jul 20	9.75000 -0.25	9.90	9.50	9.90	587,390
01 Jul 20	10.00000 +0.00	10.50	9.10	10.00	2,775,029
30 Jun 20	10.00000 -0.25	10.45	9.50	10.25	479,166
29 Jun 20	10.25000 -0.50	10.89	10.15	10.75	896,934
26 Jun 20	10.75000 +0.50	11.00	9.65	10.25	2,114,120
25 Jun 20	10.25000 -0.75	11.15	10.05	11.13	2,819,372
24 Jun 20	11.00000 +1.00	11.50	10.10	10.10	4,287,334
23 Jun 20	10.00000 +0.50	10.20	9.19	9.50	1,026,737
22 Jun 20	9.50000 -0.16	10.00	9.15	10.00	1,647,131
19 Jun 20	9.66000 +0.66	10.32	9.32	9.32	3,894,884
18 Jun 20	9.00000 +0.25	9.50	8.10	8.75	3,879,511
17 Jun 20	8.75000 +0.00	8.94	8.57	8.75	454,679
16 Jun 20	8.75000 -0.25	9.24	8.56	8.75	1,338,713
15 Jun 20	9.00000 -0.25	9.50	8.60	9.25	1,758,071
12 Jun 20	9.25000 -0.25	9.70	9.02	9.50	1,362,507
11 Jun 20	9.50000 -0.50	10.12	9.15	10.00	1,240,751
10 Jun 20	10.00000 -0.40	10.50	9.50	10.00	2,278,720
09 Jun 20	10.40000 -0.60	11.22	9.66	11.00	2,788,942
08 Jun 20	11.00000 -0.50	11.75	10.46	11.50	1,181,353
05 Jun 20	11.50000 +0.25	11.85	10.65	11.25	1,897,665
04 Jun 20	11.25000 -1.00	12.00	11.10	12.00	2,266,542
03 Jun 20	12.25000 -0.25	13.00	12.00	12.75	1,711,840
02 Jun 20	12.50000 +0.50	13.00	12.05	12.05	3,438,584
01 Jun 20	12.00000 -0.25	12.65	11.67	12.50	659,128
29 May 20	12.25000 +0.25	13.00	11.50	12.00	4,585,803
28 May 20	12.00000 +0.00	12.44	11.00	12.00	1,298,022
27 May 20	12.00000 +0.00	13.07	11.50	12.00	3,330,317
26 May 20	12.00000 -0.25	12.45	11.00	12.25	2,676,636
22 May 20	12.25000 -0.25	13.00	11.78	12.50	1,784,866
21 May 20	12.50000 +1.00	13.00	11.10	11.50	3,432,811
20 May 20	11.50000 +0.75	12.85	11.00	11.50	4,411,248
19 May 20	10.75000 -0.10	11.89	10.70	10.85	871,070
18 May 20	10.85000 +0.73	11.15	9.61	10.13	1,239,455
15 May 20	10.12500 -0.63	11.15	9.50	10.75	1,928,031
14 May 20	10.75000 -0.25	11.15	10.00	11.00	2,412,822
13 May 20	11.00000 -0.50	11.70	10.61	11.25	1,378,444
12 May 20	11.50000 +1.10	11.90	10.48	10.48	2,425,392
11 May 20	10.40000 +0.40	11.50	10.00	10.00	3,295,857
07 May 20	10.00000 +0.50	10.94	9.12	9.25	3,124,872
06 May 20	9.50000 -0.75	10.15	8.50	10.15	5,596,368
05 May 20	10.25000 -3.50	14.15	9.68	14.00	14,753,646
04 May 20	13.75000 +2.50	14.50	11.72	11.72	10,377,809
01 May 20	11.25000 +1.00	13.40	8.95	10.25	15,673,688
30 Apr 20	10.25000 -1.75	16.00	9.22	13.75	20,259,316
29 Apr 20	12.00000 +3.75	12.46	7.55	8.25	12,003,255
28 Apr 20	8.25000 +0.65	8.40	7.71	7.71	7,030,093
27 Apr 20	7.60000 +0.55	7.95	6.89	7.05	1,637,661
24 Apr 20	7.05000 +0.30	7.17	6.60	6.75	1,806,145
23 Apr 20	6.75000 -0.75	7.29	6.50	7.29	1,971,664
22 Apr 20	7.50000 -0.25	7.85	7.06	7.75	903,486
21 Apr 20	7.75000 -0.75	8.37	7.32	8.37	1,069,974
20 Apr 20	8.50000 +1.00	9.48	7.89	7.89	5,087,613
17 Apr 20	7.50000 +1.15	7.70	6.26	6.35	3,867,284
16 Apr 20	6.35000 +0.00	6.50	6.00	6.35	1,869,076
15 Apr 20	6.35000 -0.90	7.19	6.00	7.19	2,176,692
14 Apr 20	7.25000 +0.60	7.25	6.40	6.65	3,279,861
09 Apr 20	6.65000 +0.15	7.00	6.30	6.50	5,195,624
08 Apr 20	6.50000 +0.25	6.90	6.10	6.25	1,638,914
07 Apr 20	6.25000 +0.25	6.50	5.70	6.00	2,182,261
06 Apr 20	6.00000 +0.75	6.37	5.00	5.25	6,202,508
03 Apr 20	5.25000 -0.20	6.00	5.07	5.45	2,887,472
02 Apr 20	5.45000 +1.20	5.70	4.50	4.50	2,627,789
01 Apr 20	4.25000 +0.00	4.50	4.05	4.25	1,425,614
31 Mar 20	4.25000 -0.10	4.40	4.07	4.35	265,362
30 Mar 20	4.35000 -0.40	4.51	4.00	4.51	2,048,825
27 Mar 20	4.75000 +0.00	5.00	4.50	4.75	448,093
26 Mar 20	4.75000 -0.25	5.16	4.55	5.00	807,851
25 Mar 20	5.00000 +0.25	5.25	4.51	4.75	907,968
24 Mar 20	4.75000 +1.00	4.99	3.55	3.75	3,092,747
23 Mar 20	3.75000 -0.72	4.32	3.61	4.32	1,321,584
20 Mar 20	4.47500 +0.13	5.00	4.31	4.60	2,256,004
19 Mar 20	4.35000 -0.50	5.00	4.00	4.85	4,833,593
18 Mar 20	4.85000 -0.40	5.16	4.54	5.16	909,350
17 Mar 20	5.25000 -0.10	5.63	5.01	5.35	1,128,659
16 Mar 20	5.35000 -0.15	5.62	5.00	5.35	1,490,664
13 Mar 20	5.50000 +0.35	5.95	4.55	5.15	3,314,686
12 Mar 20	5.15000 -0.70	5.82	5.00	5.82	2,947,770
11 Mar 20	5.85000 -0.15	6.10	5.68	6.00	2,169,972
10 Mar 20	6.00000 +0.25	6.24	5.80	5.80	1,096,801
09 Mar 20	5.75000 -2.00	6.30	5.40	6.00	6,953,709
06 Mar 20	7.75000 +0.00	8.25	7.56	7.75	1,306,542
05 Mar 20	7.75000 +0.00	8.27	7.56	7.75	2,246,205
04 Mar 20	7.75000 +0.00	8.00	7.51	7.75	444,799
03 Mar 20	7.75000 +0.88	8.32	7.18	7.18	1,924,972
02 Mar 20	6.87500 -0.38	8.00	6.60	7.50	2,523,416
28 Feb 20	7.25000 +0.05	7.60	6.50	7.20	1,630,876
27 Feb 20	7.20000 +0.10	7.80	7.05	7.10	2,379,341
26 Feb 20	7.10000 -0.80	7.80	7.00	7.80	2,897,802
25 Feb 20	7.90000 -0.35	8.50	7.80	8.25	3,024,851
24 Feb 20	8.25000 -0.35	8.73	8.10	8.73	1,751,631
21 Feb 20	8.60000 -0.15	9.00	8.56	8.75	660,604
20 Feb 20	8.75000 +0.20	8.76	8.40	8.75	884,823
19 Feb 20	8.55000 -0.70	9.50	8.50	9.25	1,969,793
18 Feb 20	9.25000 +0.65	9.35	8.01	8.60	2,981,578
17 Feb 20	8.60000 -0.25	9.04	8.50	8.85	2,265,885
14 Feb 20	8.85000 -0.15	9.28	8.80	9.00	687,815
13 Feb 20	9.00000 +0.25	9.40	8.80	8.80	1,397,946
12 Feb 20	8.75000 +0.38	9.00	8.23	8.38	1,092,257
11 Feb 20	8.37500 -0.38	8.75	8.00	8.75	2,267,387
10 Feb 20	8.75000 +0.00	8.88	8.50	8.75	551,203
07 Feb 20	8.75000 -0.23	9.20	8.60	8.98	1,272,848
06 Feb 20	8.97500 -0.27	9.18	8.75	9.18	211,930
05 Feb 20	9.25000 -0.20	9.50	9.00	9.45	1,279,623
04 Feb 20	9.45000 +0.20	9.59	9.15	9.25	1,318,186
03 Feb 20	9.25000 +0.00	9.55	9.03	9.50	1,820,449
31 Jan 20	9.25000 +0.00	9.55	9.12	9.25	988,062
30 Jan 20	9.25000 +0.25	9.60	8.91	9.00	1,457,512
29 Jan 20	9.00000 +0.07	9.19	8.35	8.93	2,957,159
28 Jan 20	8.92500 +0.07	9.25	8.38	8.75	2,077,387
27 Jan 20	8.85000 -0.55	9.48	8.80	9.40	1,426,888
24 Jan 20	9.40000 +0.27	9.74	9.14	9.14	2,894,856
23 Jan 20	9.12500 +0.00	9.44	8.77	9.13	884,719
22 Jan 20	9.12500 -0.13	9.32	8.90	9.25	480,760
21 Jan 20	9.25000 +0.25	9.50	8.80	9.00	1,408,325
20 Jan 20	9.00000 +0.13	9.50	8.80	8.88	826,673
17 Jan 20	8.87500 +0.13	9.25	8.28	8.75	1,197,301
16 Jan 20	8.75000 +0.00	9.00	8.50	8.75	2,070,322
15 Jan 20	8.75000 +0.13	9.00	8.47	8.63	677,179
14 Jan 20	8.62500 -0.38	9.15	8.33	9.00	1,575,658
13 Jan 20	9.00000 -0.10	9.90	8.50	9.75	1,173,476
10 Jan 20	9.10000 -0.15	9.50	9.00	9.25	689,685
09 Jan 20	9.25000 -0.10	9.48	9.06	9.35	332,249
08 Jan 20	9.35000 -0.10	9.55	9.01	9.45	1,084,240
07 Jan 20	9.45000 +0.70	9.69	8.77	8.77	4,473,005
06 Jan 20	8.75000 +0.25	9.20	8.25	8.50	1,849,149
03 Jan 20	8.50000 -0.50	9.48	8.30	9.00	2,193,504
02 Jan 20	9.00000 +0.40	9.50	8.56	8.75	1,419,684
31 Dec 19	8.60000 -0.15	8.60	8.60	8.60	25,000
30 Dec 19	8.75000 -0.40	9.07	8.50	9.07	472,967
27 Dec 19	9.15000 -0.10	9.30	8.60	9.25	1,026,151
24 Dec 19	9.25000 -0.15	9.48	9.15	9.40	167,488
23 Dec 19	9.40000 +0.15	9.74	9.27	9.50	661,215
20 Dec 19	9.25000 -0.38	9.75	9.00	9.38	2,141,178
19 Dec 19	9.62500 +0.00	9.67	9.50	9.50	422,849
18 Dec 19	9.62500 +0.27	10.00	9.25	9.35	4,882,121
17 Dec 19	9.35000 +0.45	9.90	9.00	9.00	4,888,812
16 Dec 19	8.90000 +0.55	9.00	8.26	8.35	1,231,551
13 Dec 19	8.35000 +0.10	8.50	8.00	8.25	831,285
12 Dec 19	8.25000 +0.00	8.80	7.76	8.25	2,018,996
11 Dec 19	8.25000 +0.00	8.50	8.01	8.25	761,238
10 Dec 19	8.25000 -0.50	8.88	8.02	8.75	1,587,000
09 Dec 19	8.75000 -0.10	9.00	8.61	8.85	1,501,491
06 Dec 19	8.85000 +0.00	9.00	8.70	8.85	1,453,991
05 Dec 19	8.85000 -0.20	9.00	8.52	9.00	324,579
04 Dec 19	9.05000 +0.00	9.80	8.81	9.40	838,568
03 Dec 19	9.05000 -0.10	9.50	8.81	9.15	2,020,770
02 Dec 19	9.15000 +0.00	9.50	8.81	9.15	1,283,557
29 Nov 19	9.15000 +0.40	9.50	8.58	8.75	911,093
28 Nov 19	8.75000 +0.00	9.00	8.56	8.75	418,235
27 Nov 19	8.75000 -0.38	9.50	8.56	9.13	1,514,642
26 Nov 19	9.12500 -0.35	9.50	8.80	9.48	822,646
25 Nov 19	9.47500 -0.02	9.98	9.25	9.50	1,641,156
22 Nov 19	9.50000 +0.25	9.90	9.08	9.25	1,515,188
21 Nov 19	9.25000 +0.00	9.50	9.02	9.25	1,073,701
20 Nov 19	9.25000 +0.00	9.50	9.02	9.25	673,613
19 Nov 19	9.25000 +0.40	9.50	9.12	9.12	553,272
18 Nov 19	8.85000 -0.40	9.30	8.63	9.25	1,308,873
15 Nov 19	9.25000 -0.15	9.52	9.01	9.40	758,683
14 Nov 19	9.40000 +0.65	9.75	8.67	8.75	869,814
13 Nov 19	8.75000 -0.10	9.10	8.65	8.85	1,121,428
12 Nov 19	8.85000 -0.30	9.20	8.30	9.20	3,231,784
11 Nov 19	9.15000 -0.10	9.40	8.83	9.25	1,499,023
08 Nov 19	9.25000 -0.45	9.64	9.18	9.64	733,051
07 Nov 19	9.70000 +0.10	9.90	9.26	9.35	1,376,284
06 Nov 19	9.60000 +0.35	9.75	9.00	9.25	3,355,081
05 Nov 19	9.25000 +0.75	9.48	8.57	8.57	3,610,930
04 Nov 19	8.50000 -0.75	9.49	8.15	9.25	9,469,815
01 Nov 19	9.25000 -1.60	10.95	9.15	10.85	3,353,261
31 Oct 19	10.85000 -0.65	11.30	10.65	11.00	4,899,534
30 Oct 19	11.50000 -2.25	12.47	10.86	11.50	6,695,663
29 Oct 19	13.75000 +0.25	14.25	12.61	13.75	2,983,107
28 Oct 19	13.50000 -0.75	15.95	13.22	14.25	4,010,586
25 Oct 19	14.25000 +2.25	14.48	12.21	12.45	4,795,002
24 Oct 19	12.00000 -0.10	12.00	12.00	12.00	3,577,000
23 Oct 19	12.10000 +0.25	13.57	11.30	12.10	4,081,090
22 Oct 19	11.85000 +0.10	12.87	11.05	11.75	2,143,577
21 Oct 19	11.75000 -0.75	12.95	10.11	12.50	5,172,986
18 Oct 19	12.50000 -0.50	15.65	11.60	13.25	7,750,412
17 Oct 19	13.00000 +4.15	13.00	9.19	9.19	7,026,599
16 Oct 19	8.85000 -0.05	9.17	8.77	8.90	178,362
15 Oct 19	8.90000 +0.40	9.47	8.15	8.50	410,937
14 Oct 19	8.50000 -0.10	9.00	8.11	8.60	1,297,272
11 Oct 19	8.60000 -0.15	8.90	8.50	8.75	536,554
10 Oct 19	8.75000 -0.25	9.29	8.50	9.00	733,445
09 Oct 19	9.00000 +0.00	9.50	8.85	9.00	1,706,646
08 Oct 19	9.00000 +0.00	9.41	8.71	9.00	372,773
07 Oct 19	9.00000 +0.00	10.00	8.55	9.00	1,027,747
04 Oct 19	9.00000 +0.75	9.50	8.00	8.25	1,588,474
03 Oct 19	8.25000 +0.75	8.43	7.22	7.50	665,975
02 Oct 19	7.50000 -0.13	7.62	7.15	7.62	712,694
01 Oct 19	7.62500 -0.38	8.00	7.26	8.00	1,427,075
30 Sep 19	8.00000 -0.38	8.62	7.60	8.38	1,929,980
27 Sep 19	8.37500 -0.38	9.00	8.00	9.00	3,132,703
26 Sep 19	8.75000 -0.25	9.50	8.50	9.00	817,357
25 Sep 19	9.00000 -0.52	9.50	8.52	9.15	1,070,631
24 Sep 19	9.52500 -0.10	10.00	9.26	9.63	848,943
23 Sep 19	9.62500 -0.38	10.40	9.13	10.00	2,650,892
20 Sep 19	10.00000 +0.00	10.10	9.70	10.00	458,465
19 Sep 19	10.00000 +0.00	10.00	9.68	10.00	382,983
18 Sep 19	10.00000 +0.50	10.30	9.56	9.56	549,349
17 Sep 19	9.50000 +0.00	9.98	9.26	9.50	1,375,146
16 Sep 19	9.50000 +0.50	9.60	8.65	9.00	542,723
13 Sep 19	9.00000 -0.13	9.50	8.61	9.00	792,227
12 Sep 19	9.12500 +0.13	9.44	8.15	9.00	2,680,607
11 Sep 19	9.00000 -0.50	9.52	9.00	9.50	417,133
10 Sep 19	9.50000 +0.00	9.64	9.15	9.50	147,785
09 Sep 19	9.50000 +0.13	9.66	9.00	9.38	807,775
06 Sep 19	9.37500 +0.00	9.66	9.35	9.38	105,283
05 Sep 19	9.37500 -0.13	9.63	9.27	9.50	258,879
04 Sep 19	9.50000 +0.00	9.94	9.22	9.50	910,723
03 Sep 19	9.50000 +0.22	10.00	9.16	9.25	1,244,962
02 Sep 19	9.28000 -0.22	10.00	9.03	9.50	1,926,165
30 Aug 19	9.50000 -0.35	9.84	9.32	9.84	481,452
29 Aug 19	9.85000 +0.55	10.00	9.26	9.30	1,400,938
28 Aug 19	9.30000 -0.68	9.91	9.25	9.91	1,224,462
27 Aug 19	9.97500 -0.02	10.20	9.30	10.00	2,581,336
23 Aug 19	10.00000 +0.25	10.15	9.68	9.75	302,077
22 Aug 19	9.75000 +0.13	10.10	9.40	9.63	490,785
21 Aug 19	9.62500 +0.25	10.00	9.31	9.38	527,501
20 Aug 19	9.37500 -0.63	10.12	9.15	10.00	1,836,513
19 Aug 19	10.00000 +0.25	10.35	9.60	9.75	723,366
16 Aug 19	9.75000 -0.50	10.40	9.70	10.25	679,739
15 Aug 19	10.25000 +0.00	11.00	9.75	10.25	1,195,624
14 Aug 19	10.25000 +0.00	11.00	9.86	10.25	733,361
13 Aug 19	10.25000 +0.25	10.48	9.86	10.00	194,117
12 Aug 19	10.00000 +0.00	10.50	9.80	10.00	576,477
09 Aug 19	10.00000 -0.50	10.33	9.72	10.33	409,474
08 Aug 19	10.50000 +0.00	10.67	9.66	10.50	1,160,829
07 Aug 19	10.50000 -0.25	10.71	10.18	10.71	572,910
06 Aug 19	10.75000 -0.50	12.00	10.35	11.25	1,144,550
05 Aug 19	11.25000 -0.60	12.00	10.94	11.85	2,192,778
02 Aug 19	11.85000 +0.10	12.20	11.36	11.75	1,065,850
01 Aug 19	11.75000 +0.00	11.98	11.35	11.50	422,729
31 Jul 19	11.75000 -0.40	12.08	11.67	12.08	660,184
30 Jul 19	12.15000 +0.65	12.50	11.25	11.50	2,691,075
29 Jul 19	11.50000 -0.25	11.96	11.10	11.75	489,651
26 Jul 19	11.75000 -0.75	12.80	11.63	12.50	503,160
25 Jul 19	12.50000 +1.00	13.22	11.27	11.50	1,017,076
24 Jul 19	11.50000 -0.25	11.90	11.21	11.75	404,600
23 Jul 19	11.75000 -0.50	12.45	11.00	12.00	531,559
22 Jul 19	12.25000 -0.25	12.90	11.72	12.50	656,271
19 Jul 19	12.50000 +0.50	12.90	11.80	12.00	1,809,256
18 Jul 19	12.00000 +0.50	12.33	11.05	11.50	865,605
17 Jul 19	11.50000 -0.50	11.95	11.11	11.95	489,371
16 Jul 19	12.00000 -0.25	12.50	11.66	12.25	943,328
15 Jul 19	12.25000 -0.25	13.25	12.13	12.50	984,719
12 Jul 19	12.50000 +0.00	13.35	12.38	12.50	1,523,827
11 Jul 19	12.50000 +0.50	13.00	11.53	12.00	1,205,733
10 Jul 19	12.00000 +0.10	12.44	11.80	11.90	597,898
09 Jul 19	11.90000 -0.35	12.50	11.74	12.25	1,098,753
08 Jul 19	12.25000 -0.40	12.90	11.45	12.65	1,292,528
05 Jul 19	12.65000 +0.80	12.88	12.03	12.03	730,679
04 Jul 19	11.85000 +0.85	12.44	10.59	11.00	2,817,800
03 Jul 19	11.00000 +0.00	11.40	10.52	11.00	631,843
02 Jul 19	11.00000 -0.25	11.15	10.35	11.15	921,456
01 Jul 19	11.25000 -0.20	12.00	10.56	11.45	2,406,528
28 Jun 19	11.45000 -0.40	11.95	11.20	11.85	638,720
27 Jun 19	11.85000 -0.15	12.15	11.51	12.00	301,227
26 Jun 19	12.00000 -0.25	12.50	11.60	12.25	347,955
25 Jun 19	12.25000 -0.25	12.70	12.15	12.50	456,889
24 Jun 19	12.50000 +0.50	12.99	11.60	12.00	2,044,238
21 Jun 19	12.00000 -0.50	12.60	11.50	12.60	984,303
20 Jun 19	12.50000 +0.25	13.00	12.15	12.25	903,520
19 Jun 19	12.25000 +0.40	12.40	11.36	11.85	1,048,887
18 Jun 19	11.85000 -0.15	12.00	11.22	12.00	971,784
17 Jun 19	12.00000 -0.15	13.18	11.68	12.25	1,431,174
14 Jun 19	12.15000 -0.10	12.50	11.61	12.25	521,469
13 Jun 19	12.25000 +0.00	13.00	12.01	12.01	875,351
12 Jun 19	12.25000 +0.50	12.50	11.50	11.75	838,674
11 Jun 19	11.75000 -0.75	13.37	11.52	12.50	938,047
10 Jun 19	12.50000 +1.25	12.60	11.50	11.50	1,885,126
07 Jun 19	11.25000 +0.40	11.75	10.50	10.85	2,328,981
06 Jun 19	10.85000 +0.10	12.40	10.70	10.75	1,486,985
05 Jun 19	10.75000 +1.25	11.00	9.15	9.50	1,561,360
04 Jun 19	9.50000 -0.10	9.68	9.18	9.50	440,703
03 Jun 19	9.60000 -0.65	10.22	9.15	10.22	1,174,887
31 May 19	10.25000 -0.25	10.75	10.00	10.50	952,093
30 May 19	10.50000 +0.65	11.00	9.55	9.85	880,201
29 May 19	9.85000 -0.15	10.24	9.52	10.00	883,941
28 May 19	10.00000 -1.00	10.88	9.50	10.88	1,649,569
24 May 19	11.00000 -0.10	11.50	10.50	11.10	693,812
23 May 19	11.10000 -0.90	11.90	10.72	11.90	1,207,642
22 May 19	12.00000 +0.00	12.48	11.56	12.00	675,182
21 May 19	12.00000 +0.75	12.20	11.28	11.28	619,107
20 May 19	11.25000 -0.25	11.35	10.73	11.35	573,043
17 May 19	11.50000 -0.50	12.21	11.05	12.00	1,479,997
16 May 19	12.00000 +0.50	12.50	11.62	11.62	1,371,595
15 May 19	11.50000 -0.10	12.10	11.00	11.60	975,724
14 May 19	11.60000 +0.10	12.43	11.00	11.50	808,262
13 May 19	11.50000 +0.40	12.44	11.00	11.10	1,467,368
10 May 19	11.10000 -0.50	11.50	10.50	11.50	1,949,726
09 May 19	11.60000 -0.65	12.50	11.13	12.25	2,479,294
08 May 19	12.25000 -1.50	14.18	11.64	13.50	2,829,611
07 May 19	13.75000 +1.40	14.93	12.69	12.69	6,037,285
03 May 19	12.35000 +2.10	13.88	10.01	10.25	7,598,137
02 May 19	10.25000 +1.00	11.68	8.60	9.25	5,962,715
01 May 19	9.25000 +1.63	9.44	7.85	7.85	2,351,076
30 Apr 19	7.62500 +0.00	7.80	7.30	7.63	895,656
29 Apr 19	7.62500 +0.00	8.14	7.45	7.63	1,597,908
26 Apr 19	7.62500 -0.13	8.29	7.25	7.75	3,569,085
25 Apr 19	7.75000 +0.25	8.00	7.12	7.50	1,537,880
24 Apr 19	7.50000 -0.50	8.38	7.12	8.00	4,768,932
23 Apr 19	8.00000 +0.00	8.85	7.52	8.00	8,695,835
18 Apr 19	8.00000 -1.25	9.73	7.75	9.13	3,920,987
17 Apr 19	9.25000 +2.13	9.25	7.20	7.20	9,970,209
16 Apr 19	7.12500 +0.00	7.24	6.75	7.13	1,778,370
15 Apr 19	7.12500 +0.00	7.30	6.75	7.13	3,228,403
12 Apr 19	7.12500 +0.00	7.35	7.02	7.13	1,089,795
11 Apr 19	7.12500 -0.25	7.70	7.00	7.25	5,923,921
10 Apr 19	7.37500 -0.13	7.75	7.26	7.38	1,960,551
09 Apr 19	7.50000 -0.65	8.10	7.00	8.10	3,859,302
08 Apr 19	8.15000 -0.35	8.70	8.00	8.50	3,897,159
05 Apr 19	8.50000 -0.13	8.59	8.25	8.59	3,605,657
04 Apr 19	8.62500 +0.15	8.77	8.24	8.57	3,615,788
03 Apr 19	8.47500 -1.67	9.47	8.12	8.75	5,776,443
02 Apr 19	10.15000 -0.60	11.00	10.01	10.75	1,209,328
01 Apr 19	10.75000 +0.13	11.40	10.00	11.00	1,124,847
29 Mar 19	10.62500 -0.63	11.30	10.15	11.25	1,380,701
28 Mar 19	11.25000 +0.00	11.90	11.00	11.50	918,861
27 Mar 19	11.25000 +0.50	11.50	10.77	10.77	846,886
26 Mar 19	10.75000 +0.50	11.00	10.19	10.25	228,370
25 Mar 19	10.25000 +0.00	10.45	10.06	10.25	676,832
22 Mar 19	10.25000 +0.00	10.49	9.70	10.25	838,594
21 Mar 19	10.25000 -0.60	11.00	10.05	10.85	1,864,810
20 Mar 19	10.85000 -0.40	12.00	10.80	11.25	965,105
19 Mar 19	11.25000 +0.25	11.50	10.00	10.50	2,041,764
18 Mar 19	11.00000 -0.25	11.30	10.55	11.25	1,272,802
15 Mar 19	11.25000 -0.25	11.85	11.10	11.50	856,826
14 Mar 19	11.50000 +0.88	12.38	10.60	10.63	2,188,592
13 Mar 19	10.62500 -0.88	11.80	10.23	11.50	2,334,233
12 Mar 19	11.50000 -0.63	12.25	11.00	12.13	1,148,447
11 Mar 19	12.12500 -0.50	12.77	11.77	12.75	1,145,770
08 Mar 19	12.62500 -0.38	13.00	12.10	13.00	1,033,012
07 Mar 19	13.00000 +0.63	13.82	12.60	12.60	1,113,556
06 Mar 19	12.37500 +0.50	13.00	11.15	12.25	628,966
05 Mar 19	11.87500 -0.63	12.90	11.52	12.75	1,383,239
04 Mar 19	12.50000 -0.50	13.50	12.15	12.75	1,211,059
01 Mar 19	13.00000 +0.25	13.49	12.35	12.75	839,969
28 Feb 19	12.75000 +0.25	12.98	12.06	12.50	545,595
27 Feb 19	12.50000 -0.25	12.71	11.99	12.71	532,256
26 Feb 19	12.75000 +0.25	13.40	12.07	12.50	364,083
25 Feb 19	12.50000 -0.50	13.30	12.20	12.75	298,418
22 Feb 19	13.00000 +0.50	13.37	11.63	12.50	1,312,608
21 Feb 19	12.50000 -0.50	13.69	12.02	13.00	798,402
20 Feb 19	13.00000 -0.50	14.00	12.15	13.50	1,580,395
19 Feb 19	13.50000 -1.13	15.00	13.35	14.63	933,614
18 Feb 19	14.62500 -0.13	15.50	14.40	14.50	663,966
15 Feb 19	14.75000 +0.38	15.50	14.00	14.38	1,604,523
14 Feb 19	14.37500 +1.88	15.00	12.35	12.50	1,838,640
13 Feb 19	12.50000 +0.25	13.00	12.02	12.25	730,267
12 Feb 19	12.25000 +0.25	12.85	11.63	12.00	375,848
11 Feb 19	12.00000 +0.00	12.50	11.52	12.00	849,591
08 Feb 19	12.00000 +0.00	12.49	11.62	12.00	223,534
07 Feb 19	12.00000 +0.13	12.20	11.50	11.88	1,007,435
06 Feb 19	11.87500 -0.38	12.25	11.65	12.25	460,485
05 Feb 19	12.25000 +0.75	12.49	11.20	11.50	1,164,564
04 Feb 19	11.50000 -0.75	12.15	11.13	12.15	1,584,287
01 Feb 19	12.25000 -0.50	13.50	12.16	12.75	891,791
31 Jan 19	12.75000 +0.50	13.50	12.06	12.25	1,045,743
30 Jan 19	12.25000 -0.38	12.90	12.22	12.63	497,047
29 Jan 19	12.62500 -0.25	13.00	12.25	12.88	643,956
28 Jan 19	12.87500 -0.13	13.18	12.51	12.75	1,478,950
25 Jan 19	13.00000 +0.00	13.50	12.52	13.00	551,126
24 Jan 19	13.00000 -0.25	13.56	12.00	13.25	1,248,813
23 Jan 19	13.25000 +0.00	14.00	12.60	12.75	369,757
22 Jan 19	13.25000 +0.00	14.00	13.00	13.25	441,103
21 Jan 19	13.25000 -0.13	13.60	13.18	13.18	288,373
18 Jan 19	13.37500 -0.38	14.00	13.15	13.75	398,324
17 Jan 19	13.75000 +0.25	13.98	13.38	13.50	709,527
16 Jan 19	13.50000 +0.50	14.00	13.20	13.20	650,730
15 Jan 19	13.00000 +0.00	13.70	12.60	13.00	758,656
14 Jan 19	13.00000 -1.00	13.98	12.10	13.98	931,015
11 Jan 19	14.00000 +0.25	15.00	13.44	13.75	831,396
10 Jan 19	13.75000 -0.25	14.89	12.93	14.00	1,087,110
09 Jan 19	14.00000 +0.50	14.88	13.52	13.52	803,264
08 Jan 19	13.50000 +0.50	14.50	13.15	13.15	959,777
07 Jan 19	13.00000 -1.00	13.95	12.65	13.95	1,300,434
04 Jan 19	14.00000 +0.25	15.45	13.30	13.75	1,599,506
03 Jan 19	13.75000 -0.50	14.60	13.50	14.25	2,165,493
02 Jan 19	14.25000 -1.25	15.49	14.01	15.49	1,872,044
31 Dec 18	15.50000 -0.38	16.40	15.00	16.25	390,799
28 Dec 18	15.87500 -0.13	16.22	15.50	16.00	1,038,049
27 Dec 18	16.00000 +0.25	18.00	15.00	16.00	1,048,254
24 Dec 18	15.75000 -0.50	16.51	15.50	16.25	547,751
21 Dec 18	16.25000 -0.25	17.20	15.60	16.75	305,928
20 Dec 18	16.50000 +0.00	17.00	16.00	16.50	502,237
19 Dec 18	16.50000 -1.02	17.63	16.10	17.50	1,172,322
18 Dec 18	17.52000 -0.98	18.80	17.52	18.50	725,134
17 Dec 18	18.50000 +0.50	19.85	17.95	17.95	1,167,386
14 Dec 18	18.00000 +0.38	18.48	17.51	17.88	435,844
13 Dec 18	17.62500 -0.38	18.25	17.30	18.00	533,242
12 Dec 18	18.00000 -0.50	18.65	17.50	18.50	577,080
11 Dec 18	18.50000 +0.25	19.70	18.02	18.25	758,188
10 Dec 18	18.25000 +0.75	18.90	17.66	17.66	386,452
07 Dec 18	17.50000 +1.25	18.00	16.15	16.25	451,488
06 Dec 18	16.25000 -0.35	16.70	15.80	16.60	385,648
05 Dec 18	16.60000 -1.65	18.22	16.22	18.22	1,013,064
04 Dec 18	18.25000 -0.50	18.66	17.50	18.66	1,580,315
03 Dec 18	18.75000 -0.75	19.65	18.20	19.50	1,925,744
30 Nov 18	19.50000 +1.00	20.77	18.60	18.60	1,452,986
29 Nov 18	18.50000 +0.00	19.40	17.65	18.00	721,491
28 Nov 18	18.50000 +0.50	19.93	17.25	18.00	1,678,081
27 Nov 18	18.00000 +1.75	18.88	15.80	16.25	1,430,254
26 Nov 18	16.25000 +1.00	17.00	15.26	15.26	1,263,968
23 Nov 18	15.25000 +1.00	15.93	13.66	14.25	738,779
22 Nov 18	14.25000 -0.75	14.95	12.15	14.95	2,308,978
21 Nov 18	15.00000 +0.25	15.66	13.50	14.75	940,681
20 Nov 18	14.75000 -0.50	15.67	14.52	15.25	277,914
19 Nov 18	15.25000 +0.00	15.79	14.65	15.25	333,944
16 Nov 18	15.25000 +0.50	16.10	14.30	14.75	605,126
15 Nov 18	14.75000 -0.75	16.00	14.51	15.50	455,122
14 Nov 18	15.50000 -0.25	16.50	14.75	15.75	583,494
13 Nov 18	15.75000 -0.25	16.50	14.65	16.00	950,248
12 Nov 18	16.00000 +0.50	16.35	15.50	15.50	602,033
09 Nov 18	15.50000 -0.50	15.98	14.20	15.98	1,356,727
08 Nov 18	16.00000 -0.50	16.56	15.00	16.50	1,485,120
07 Nov 18	16.50000 -0.10	16.98	16.05	16.50	312,318
06 Nov 18	16.60000 -0.90	17.67	16.60	17.50	2,329,263
05 Nov 18	17.50000 -1.00	18.75	17.00	18.50	818,963
02 Nov 18	18.50000 +0.13	18.90	18.27	18.38	290,269
01 Nov 18	18.37500 -0.88	19.80	18.10	19.00	1,005,149
31 Oct 18	19.25000 -0.50	20.40	18.00	19.75	1,380,187
30 Oct 18	19.75000 -0.50	21.98	19.65	20.25	1,960,578
29 Oct 18	20.25000 +1.50	20.95	18.60	18.75	1,808,927
26 Oct 18	18.75000 +1.25	19.40	17.17	17.50	2,286,711
25 Oct 18	17.50000 +0.50	17.75	16.60	17.00	724,348
24 Oct 18	17.00000 +1.50	17.40	15.88	15.90	713,988
23 Oct 18	15.50000 +0.00	16.50	15.25	15.50	910,749
22 Oct 18	15.50000 -0.63	15.88	15.15	15.88	1,019,338
19 Oct 18	16.12500 +0.75	16.51	15.25	15.38	1,092,226
18 Oct 18	15.37500 -0.38	16.00	15.00	15.75	835,830
17 Oct 18	15.75000 +0.75	16.40	14.90	15.00	867,877
16 Oct 18	15.00000 -0.13	15.85	14.66	15.13	1,033,922
15 Oct 18	15.12500 +0.48	15.51	14.30	14.65	1,406,967
12 Oct 18	14.65000 +1.90	15.49	12.65	12.65	1,749,269
11 Oct 18	12.75000 +0.50	13.00	11.10	12.00	2,349,524
10 Oct 18	12.25000 -1.75	14.49	12.10	14.00	3,403,818
09 Oct 18	14.00000 +0.25	14.20	12.60	13.75	1,099,836
08 Oct 18	13.75000 -0.75	15.00	13.33	14.50	875,903
05 Oct 18	14.50000 -0.25	15.48	14.00	14.75	1,078,037
04 Oct 18	14.75000 -1.00	15.50	14.60	15.50	1,020,645
03 Oct 18	15.75000 -0.50	17.00	15.60	16.25	538,653
02 Oct 18	16.25000 +1.00	16.90	15.50	15.50	1,177,962
01 Oct 18	15.25000 +0.88	16.70	14.44	14.44	1,238,980
28 Sep 18	14.37500 +0.88	15.00	13.57	13.57	648,640
27 Sep 18	13.50000 -0.50	14.20	12.11	14.00	2,560,444
26 Sep 18	14.00000 -1.00	14.97	13.50	14.97	1,324,668
25 Sep 18	15.00000 -0.25	15.47	13.30	15.25	2,134,094
24 Sep 18	15.25000 -0.25	15.50	15.00	15.50	209,110
21 Sep 18	15.50000 +0.25	16.30	15.00	15.25	841,236
20 Sep 18	15.25000 +0.25	17.00	14.60	15.25	1,964,680
19 Sep 18	15.00000 +0.75	15.50	14.01	14.75	1,289,099
18 Sep 18	14.25000 -1.00	16.20	13.52	15.50	2,393,558
17 Sep 18	15.25000 -3.35	18.51	14.35	18.38	7,900,190
14 Sep 18	18.60000 -0.40	19.75	17.35	18.75	2,205,365
13 Sep 18	19.00000 -0.75	20.20	18.15	19.75	1,685,532
12 Sep 18	19.75000 -3.50	23.00	19.38	23.00	2,043,320
11 Sep 18	23.25000 +0.75	24.75	22.20	22.50	1,488,957
10 Sep 18	22.50000 +2.75	23.40	19.65	19.75	2,497,056
07 Sep 18	19.75000 +0.60	21.33	18.65	19.15	2,217,017
06 Sep 18	19.15000 +1.40	19.50	17.65	17.75	919,354
05 Sep 18	17.75000 +0.00	18.75	16.60	17.75	1,149,864
04 Sep 18	17.75000 +1.50	17.90	16.01	16.25	1,280,666
03 Sep 18	16.25000 -0.38	16.95	15.64	16.63	1,180,643
31 Aug 18	16.62500 -0.88	18.30	16.25	18.00	1,170,419
30 Aug 18	17.50000 +0.25	19.00	16.15	17.25	739,310
29 Aug 18	17.25000 -0.50	18.10	16.65	17.75	497,450
28 Aug 18	17.75000 +0.25	19.66	17.35	17.50	802,826
24 Aug 18	17.50000 +1.63	17.80	15.65	15.88	1,186,836
23 Aug 18	15.87500 -0.63	16.34	15.51	16.34	819,388
22 Aug 18	16.50000 -0.25	17.39	15.50	16.75	1,582,590
21 Aug 18	16.75000 +0.25	18.00	15.50	16.50	2,104,352
20 Aug 18	16.50000 -0.50	17.98	16.02	17.50	1,884,645
17 Aug 18	17.00000 +0.00	18.31	15.57	17.00	1,831,837
16 Aug 18	17.00000 -1.50	19.90	16.61	18.50	3,040,869
15 Aug 18	18.50000 -0.75	20.80	18.00	20.25	1,254,883
14 Aug 18	19.25000 -0.25	20.92	19.00	19.50	1,138,717
13 Aug 18	19.50000 -1.00	22.70	19.00	20.75	2,616,997
10 Aug 18	20.50000 +1.75	21.90	18.80	19.00	2,893,378
09 Aug 18	18.75000 -1.00	20.50	18.00	20.00	2,241,973
08 Aug 18	19.75000 -1.25	23.99	17.75	21.25	4,763,451
07 Aug 18	21.00000 +4.13	21.70	16.50	16.75	7,630,732
06 Aug 18	16.87500 +1.50	20.20	12.33	15.50	9,981,546
03 Aug 18	15.37500 -9.88	23.25	14.25	23.25	16,794,356
02 Aug 18	25.25000 +1.25	25.40	23.77	24.00	2,154,365
01 Aug 18	24.00000 +1.00	24.90	23.00	23.00	1,403,596
31 Jul 18	23.00000 -1.50	25.47	22.04	24.50	2,294,943
30 Jul 18	24.50000 -1.75	26.39	24.15	26.25	2,318,674
27 Jul 18	26.25000 -0.25	26.75	26.00	26.50	5,769,831
26 Jul 18	26.50000 -0.50	26.85	26.00	26.50	2,685,378
25 Jul 18	27.00000 -5.75	29.40	26.00	29.00	5,984,103
24 Jul 18	32.75000 +0.75	34.00	29.10	32.50	1,662,787
23 Jul 18	32.00000 -2.50	34.66	31.00	34.50	853,745
20 Jul 18	34.50000 -1.50	36.67	33.30	36.00	836,866
19 Jul 18	36.00000 +3.50	37.00	30.33	32.50	1,687,123
18 Jul 18	32.50000 -2.00	35.30	32.02	34.00	1,753,186
17 Jul 18	34.50000 +1.00	36.00	31.30	33.50	2,027,800
16 Jul 18	33.50000 +2.30	36.90	31.44	32.00	4,697,881
13 Jul 18	31.20000 +1.45	32.00	28.60	29.75	2,690,462
12 Jul 18	29.75000 +3.75	30.80	26.30	26.50	2,138,670
11 Jul 18	26.00000 +2.00	31.40	23.15	24.00	4,239,219
10 Jul 18	24.00000 -0.60	26.00	22.60	24.00	2,452,204
09 Jul 18	24.60000 -0.70	26.20	23.00	26.00	2,056,554
06 Jul 18	25.30000 +2.30	28.00	23.10	23.50	3,403,733
05 Jul 18	23.00000 -2.70	26.20	22.75	25.75	1,491,195
04 Jul 18	25.70000 -0.30	26.50	22.00	25.50	3,999,569
03 Jul 18	26.00000 -3.00	29.05	23.75	28.50	1,514,839
02 Jul 18	29.00000 -0.50	29.90	27.00	29.90	850,358
29 Jun 18	29.50000 -1.00	32.40	29.00	30.50	1,906,355
28 Jun 18	30.50000 +2.00	31.50	25.15	28.00	4,006,622
27 Jun 18	28.50000 -3.00	32.00	27.10	31.50	1,959,596
26 Jun 18	31.50000 +0.00	33.40	30.17	31.50	1,100,131
25 Jun 18	31.50000 -1.00	34.40	29.25	33.50	2,171,824
22 Jun 18	32.50000 +0.50	42.20	32.00	34.00	6,134,021
21 Jun 18	32.00000 +1.00	33.00	23.50	31.00	6,187,693
20 Jun 18	31.00000 -5.00	39.30	29.35	36.00	6,899,948
19 Jun 18	36.00000 -3.00	42.00	34.00	39.00	5,094,476
18 Jun 18	39.00000 -4.00	47.00	37.00	42.50	5,540,138
15 Jun 18	43.00000 +7.40	44.00	35.55	37.00	4,942,947
14 Jun 18	35.60000 +2.90	38.96	26.02	32.50	12,580,103
13 Jun 18	32.70000 -14.30	57.95	30.00	48.00	22,087,924
12 Jun 18	47.00000 +10.75	48.99	37.47	37.47	11,856,018
11 Jun 18	36.25000 +7.25	37.00	29.25	29.25	7,688,719
08 Jun 18	29.00000 +2.00	31.47	26.55	26.55	5,107,965
07 Jun 18	27.00000 +2.00	27.80	24.30	24.50	1,770,875
06 Jun 18	25.00000 -0.25	26.97	24.00	25.25	2,946,260
05 Jun 18	25.25000 +1.75	25.88	22.89	23.50	2,471,476
04 Jun 18	23.50000 +0.35	25.44	23.25	23.25	2,375,083
01 Jun 18	23.15000 +1.15	24.49	22.15	22.15	2,140,841
31 May 18	22.00000 +2.50	22.96	19.40	19.75	2,952,274
30 May 18	19.50000 -0.50	19.90	18.25	19.90	2,540,238
29 May 18	20.00000 -1.00	21.35	19.03	21.00	2,401,353
25 May 18	21.00000 -1.25	22.42	20.50	22.25	1,537,971
24 May 18	22.25000 +0.65	23.00	20.02	20.02	2,696,176
23 May 18	21.60000 -2.10	23.50	19.66	23.00	3,670,340
22 May 18	23.70000 +0.95	25.00	22.10	22.75	5,077,045
21 May 18	22.75000 +2.25	24.43	20.25	20.75	4,260,650
18 May 18	20.50000 +0.00	21.99	20.02	20.50	2,701,014
17 May 18	20.50000 +2.50	21.00	15.44	18.00	7,619,164
16 May 18	18.00000 -2.00	20.38	17.55	19.50	3,428,941
15 May 18	20.00000 +0.00	20.20	18.25	20.20	2,060,278
14 May 18	20.00000 +0.75	20.98	18.50	18.75	5,087,553
11 May 18	19.25000 -3.25	22.50	19.02	22.50	5,737,393
10 May 18	22.50000 -0.25	23.35	21.35	22.25	2,200,060
09 May 18	22.75000 -2.25	24.70	21.65	24.50	6,451,021
08 May 18	25.00000 -1.60	27.48	22.00	22.00	12,644,350
04 May 18	26.60000 +3.85	26.90	22.15	22.75	8,531,208
03 May 18	22.75000 +1.00	24.50	22.00	22.00	7,157,902
02 May 18	21.75000 +0.65	22.41	18.03	21.10	4,970,292
01 May 18	21.10000 +1.10	23.90	19.33	21.00	7,599,566
30 Apr 18	20.00000 +3.00	21.99	16.50	16.50	6,517,737
27 Apr 18	17.00000 +0.25	18.00	16.26	16.75	5,713,017
26 Apr 18	16.75000 +0.00	18.90	15.70	16.75	6,713,194
25 Apr 18	16.75000 -1.50	19.89	16.60	19.25	11,489,451
24 Apr 18	18.25000 +5.38	18.90	13.89	13.89	11,268,023
23 Apr 18	12.87500 +1.00	14.56	11.81	11.88	8,757,565
20 Apr 18	11.87500 +0.13	12.45	10.61	11.75	3,784,211
19 Apr 18	11.75000 +1.40	13.40	10.49	10.49	11,783,576
18 Apr 18	10.35000 +1.50	10.50	8.70	8.85	6,402,197
17 Apr 18	8.85000 -0.40	9.50	8.68	9.00	12,791,612
16 Apr 18	9.25000 +1.10	9.40	8.45	8.45	6,211,847
13 Apr 18	8.15000 -0.50	10.00	7.80	8.75	7,093,263
12 Apr 18	8.65000 -0.50	9.50	8.25	9.15	5,054,110
11 Apr 18	9.15000 -1.10	9.80	8.71	9.80	8,805,782
10 Apr 18	10.25000 +1.05	11.30	9.01	10.50	16,412,909
09 Apr 18	9.20000 +2.30	9.40	7.00	7.00	19,304,270
06 Apr 18	6.90000 +1.65	7.00	5.30	5.30	17,012,168
05 Apr 18	5.25000 +0.75	5.61	4.60	4.60	10,619,031
04 Apr 18	4.50000 +0.75	4.88	4.21	4.25	5,312,464
03 Apr 18	3.75000 +0.00	4.25	3.66	3.75	5,351,736
29 Mar 18	3.75000 -0.15	4.00	3.75	3.88	821,912
28 Mar 18	3.90000 -0.10	4.08	3.75	4.00	1,656,599
27 Mar 18	4.00000 +0.00	4.18	3.51	4.00	8,608,961
26 Mar 18	4.00000 +0.75	4.25	3.01	3.25	5,291,449
23 Mar 18	3.25000 +0.50	3.50	2.80	2.88	6,970,231
22 Mar 18	2.75000 -0.13	2.85	2.65	2.85	2,622,470
21 Mar 18	2.87500 +0.00	2.90	2.65	2.88	1,330,304
20 Mar 18	2.87500 -0.13	3.01	2.75	3.00	866,042
19 Mar 18	3.00000 +0.00	3.25	2.75	3.00	1,891,722
16 Mar 18	3.00000 -0.13	3.25	2.75	2.88	2,487,934
15 Mar 18	3.12500 +0.00	3.15	3.00	3.13	1,190,001
14 Mar 18	3.12500 -0.25	3.50	3.07	3.38	2,826,161
13 Mar 18	3.37500 +0.25	3.49	3.11	3.38	4,983,913
12 Mar 18	3.12500 +0.00	3.24	3.08	3.13	2,154,282
09 Mar 18	3.12500 +0.00	3.24	3.06	3.13	2,293,581
08 Mar 18	3.12500 +0.13	3.25	2.55	3.00	13,851,560
07 Mar 18	3.00000 +0.00	3.15	2.82	3.00	1,124,591
06 Mar 18	3.00000 +0.25	3.25	2.84	3.00	983,049
05 Mar 18	2.75000 +0.13	3.18	2.65	2.75	845,467
02 Mar 18	2.62500 -0.13	2.97	2.59	2.75	650,549
01 Mar 18	2.75000 -0.25	2.90	2.55	2.90	1,029,717
28 Feb 18	3.00000 -0.13	3.47	2.85	3.13	2,046,956
27 Feb 18	3.12500 -0.13	3.37	3.06	3.25	2,552,125
26 Feb 18	3.25000 +0.13	3.50	2.90	2.90	3,526,050
23 Feb 18	3.12500 +0.63	3.22	2.50	2.63	5,085,842
22 Feb 18	2.50000 +0.00	2.75	2.46	2.50	1,158,997
21 Feb 18	2.50000 +0.00	2.75	2.42	2.50	623,807
20 Feb 18	2.50000 -0.13	2.72	2.40	2.63	117,838
19 Feb 18	2.62500 +0.00	2.67	2.35	2.63	2,472,670
16 Feb 18	2.62500 +0.25	2.75	2.38	2.38	4,100,401
15 Feb 18	2.37500 +0.13	2.49	2.36	2.36	7,494,122
14 Feb 18	2.25000 -0.10	2.40	2.10	2.25	18,367,072
13 Feb 18	2.35000 -0.03	2.35	2.26	2.35	321,241
12 Feb 18	2.37500 +0.00	2.50	2.26	2.38	1,590,010
09 Feb 18	2.37500 +0.00	2.50	2.31	2.38	610,471
08 Feb 18	2.37500 -0.13	2.58	2.35	2.50	513,093
07 Feb 18	2.50000 +0.00	2.61	2.40	2.50	275,040
06 Feb 18	2.50000 -0.13	2.65	2.25	2.50	1,313,498
05 Feb 18	2.62500 -0.11	2.74	2.50	2.63	898,981
02 Feb 18	2.73000 -0.14	2.82	2.73	2.82	0
01 Feb 18	2.87500 +0.00	3.06	2.81	2.88	1,516,419
31 Jan 18	2.87500 -0.13	3.07	2.71	3.00	610,372
30 Jan 18	3.00000 +0.25	3.08	2.76	2.76	947,009
29 Jan 18	2.75000 +0.00	2.95	2.60	2.75	1,464,299
26 Jan 18	2.75000 +0.25	3.00	2.38	2.50	2,467,742
25 Jan 18	2.50000 -0.25	2.79	2.30	2.75	5,754,468
24 Jan 18	2.75000 -0.50	3.08	2.25	3.08	3,395,826
23 Jan 18	3.25000 +0.13	3.75	3.03	3.13	5,010,546
22 Jan 18	3.12500 +0.13	3.44	2.89	3.00	2,641,462
19 Jan 18	3.00000 +0.25	3.12	2.31	2.75	4,840,250
18 Jan 18	2.75000 -0.25	3.25	2.60	3.00	4,668,559
17 Jan 18	3.00000 -0.15	3.18	2.56	3.13	2,851,576
16 Jan 18	3.15000 -0.47	4.13	3.10	3.63	11,714,009
15 Jan 18	3.62500 +0.88	4.67	2.50	2.75	28,728,378
12 Jan 18	2.75000 -0.25	3.00	2.55	2.75	3,033,990
11 Jan 18	3.00000 -0.25	3.40	2.53	3.25	6,064,189
10 Jan 18	3.25000 +0.55	3.40	2.38	2.50	5,834,327
09 Jan 18	2.70000 -0.17	2.96	2.11	2.88	10,425,018
08 Jan 18	2.87500 -0.25	3.25	2.70	3.13	3,000,546
05 Jan 18	3.12500 -0.50	3.90	3.00	3.63	3,214,520
04 Jan 18	3.62500 +0.00	4.49	3.39	3.75	7,002,389
03 Jan 18	3.62500 +0.75	4.00	2.76	2.88	3,825,248
02 Jan 18	2.87500 +0.63	3.00	2.42	2.63	4,710,798
29 Dec 17	2.25000 +0.13	2.25	2.24	2.24	3,234,810
28 Dec 17	2.12500 -0.13	2.13	2.13	2.13	3,440,456
27 Dec 17	2.25000 +0.13	2.25	2.06	2.13	12,246,877
22 Dec 17	2.12500 +0.13	2.13	2.13	2.13	8,265,963
21 Dec 17	2.00000 +0.00	2.00	2.00	2.00	2,432,624
20 Dec 17	2.00000 -0.38	2.00	2.00	2.00	7,462,542
19 Dec 17	2.37500 +0.00	2.38	2.38	2.38	864,613
18 Dec 17	2.37500 +0.00	2.38	2.38	2.38	2,529,286
15 Dec 17	2.37500 -0.25	2.38	2.38	2.38	1,096,251
14 Dec 17	2.62500 -0.13	2.63	2.63	2.63	2,346,905
13 Dec 17	2.75000 +0.13	2.75	2.75	2.75	2,937,249
12 Dec 17	2.62500 -0.25	2.63	2.63	2.63	1,089,305
11 Dec 17	2.87500 +0.00	2.88	2.88	2.88	4,194,322
08 Dec 17	2.87500 +0.00	2.88	2.88	2.88	948,679
07 Dec 17	2.87500 +0.00	2.88	2.88	2.88	236,838
06 Dec 17	2.87500 +0.00	2.88	2.88	2.88	4,392,968
05 Dec 17	2.87500 +0.00	2.88	2.75	2.88	4,204,644
04 Dec 17	2.87500 +0.00	2.88	2.75	2.88	4,925,980
01 Dec 17	2.87500 -1.00	2.88	2.88	2.88	5,654,897
30 Nov 17	3.87500 -1.25	5.25	3.75	5.13	7,548,324
29 Nov 17	5.12500 +0.75	5.70	4.35	4.38	4,622,310
28 Nov 17	4.37500 -0.38	4.51	4.30	4.51	502,620
27 Nov 17	4.75000 +0.25	4.86	4.25	4.50	851,925
24 Nov 17	4.50000 -0.13	4.82	4.27	4.63	458,148
23 Nov 17	4.62500 -0.13	4.88	4.26	4.63	293,799
22 Nov 17	4.75000 -0.02	4.75	4.27	4.63	700,053
21 Nov 17	4.76600 -0.23	5.17	4.77	5.00	330,365
20 Nov 17	5.00000 -0.25	5.24	4.59	5.24	1,565,096
17 Nov 17	5.25000 -0.38	5.91	5.09	5.63	2,124,142
16 Nov 17	5.62500 +1.25	5.98	4.00	4.38	7,567,457
15 Nov 17	4.37500 +0.25	4.45	4.00	4.13	2,451,121
14 Nov 17	4.12500 +0.50	4.18	3.25	3.63	8,929,744
13 Nov 17	3.62500 -0.28	3.84	3.50	3.75	1,764,890
10 Nov 17	3.90000 -0.22	4.12	3.61	4.12	2,358,091
09 Nov 17	4.12500 +0.00	4.38	4.00	4.13	2,409,931
08 Nov 17	4.12500 -0.13	4.25	3.75	4.13	2,677,278
07 Nov 17	4.25000 +0.13	4.34	4.01	4.34	1,246,911
06 Nov 17	4.12500 -1.00	5.00	3.70	5.00	5,155,189
03 Nov 17	5.12500 +0.13	5.15	4.85	5.13	243,906
02 Nov 17	5.00000 -0.25	5.20	4.51	5.00	2,644,773
01 Nov 17	5.25000 +0.00	5.38	5.00	5.25	1,380,984
31 Oct 17	5.25000 -1.13	6.13	5.01	6.13	3,786,891
30 Oct 17	6.37500 -0.13	6.64	6.07	6.50	828,309
27 Oct 17	6.50000 +0.00	6.72	6.25	6.50	339,808
26 Oct 17	6.50000 +0.00	6.75	6.33	6.50	118,500
25 Oct 17	6.50000 +0.13	6.72	6.26	6.38	422,307
24 Oct 17	6.37500 +0.00	6.49	6.26	6.26	387,306
20 Oct 17	6.37500 -0.38	6.55	6.25	6.55	370,538
19 Oct 17	6.75000 +0.50	6.97	6.39	6.39	356,635
18 Oct 17	6.25000 -0.25	6.50	6.01	6.50	458,783
17 Oct 17	6.50000 -0.13	6.65	6.25	6.63	966,311
16 Oct 17	6.62500 +0.00	6.80	6.51	6.63	134,893
13 Oct 17	6.62500 +0.13	7.00	6.26	6.50	974,751
12 Oct 17	6.50000 -0.13	6.78	6.26	6.63	271,753
11 Oct 17	6.62500 +0.47	6.75	6.16	6.16	484,154
10 Oct 17	6.15900 -0.84	6.89	6.16	6.89	901,819
09 Oct 17	7.00000 -0.25	7.24	6.50	7.13	1,004,444
06 Oct 17	7.25000 +1.00	7.37	6.10	6.25	2,403,042
05 Oct 17	6.25000 -0.25	6.64	6.15	6.50	244,513
04 Oct 17	6.50000 +0.25	6.90	6.15	6.25	1,559,498
03 Oct 17	6.25000 +0.00	6.50	6.00	6.25	971,260
02 Oct 17	6.25000 -0.13	6.70	6.01	6.38	1,681,212
29 Sep 17	6.37500 +1.13	7.14	5.26	5.26	6,418,705
28 Sep 17	5.25000 +0.00	5.39	5.18	5.25	70,539
27 Sep 17	5.25000 +0.00	5.44	5.13	5.13	182,922
26 Sep 17	5.25000 +0.13	5.26	5.03	5.13	1,599,385
25 Sep 17	5.12500 +0.00	5.40	5.00	5.25	1,075,854
22 Sep 17	5.12500 -0.38	5.49	5.00	5.49	845,768
21 Sep 17	5.50000 -0.25	5.88	5.28	5.75	359,546
20 Sep 17	5.75000 +0.18	5.79	5.51	5.75	19,115
19 Sep 17	5.57500 -0.18	5.57	5.51	5.57	152,509
18 Sep 17	5.75000 -0.13	5.97	5.51	5.88	182,124
15 Sep 17	5.87500 +0.25	5.97	5.61	5.63	594,410
14 Sep 17	5.62500 +0.00	5.75	5.50	5.63	503,727
13 Sep 17	5.62500 +0.25	6.00	5.50	5.63	2,080,546
12 Sep 17	5.37500 +0.01	5.70	5.30	5.38	222,466
11 Sep 17	5.36000 -0.14	5.60	5.25	5.50	777,139
08 Sep 17	5.50000 -0.13	5.68	5.35	5.63	262,530
07 Sep 17	5.62500 -0.13	5.75	5.38	5.75	1,412,512
06 Sep 17	5.75000 -0.35	6.10	5.57	6.10	683,748
05 Sep 17	6.10000 +0.47	6.10	5.25	5.63	3,151,563
04 Sep 17	5.62500 -1.13	6.40	5.55	6.40	2,479,155
01 Sep 17	6.75000 +0.00	6.88	6.53	6.75	213,550
31 Aug 17	6.75000 +0.28	7.00	6.51	6.75	569,813
30 Aug 17	6.46600 +0.09	6.47	6.09	6.38	638,929
29 Aug 17	6.37500 -0.38	6.80	6.27	6.75	557,318
25 Aug 17	6.75000 +0.13	6.80	6.51	6.75	201,603
24 Aug 17	6.62500 +0.13	6.70	6.16	6.63	916,285
23 Aug 17	6.50000 -0.25	6.70	6.14	6.70	1,425,691
22 Aug 17	6.75000 +0.25	6.85	6.51	6.51	184,063
21 Aug 17	6.50000 -0.38	6.80	6.01	6.80	1,731,940
18 Aug 17	6.87500 -0.38	7.25	6.80	7.25	1,524,711
17 Aug 17	7.25000 +0.00	7.28	7.00	7.25	256,008
16 Aug 17	7.25000 +0.25	7.34	7.07	7.07	636,215
15 Aug 17	7.00000 +0.13	7.25	6.88	6.88	2,079,997
14 Aug 17	6.87500 -1.25	7.36	6.85	7.25	4,081,656
11 Aug 17	8.12500 -0.40	8.50	7.82	8.50	680,254
10 Aug 17	8.52200 -0.10	8.69	8.52	8.63	163,062
09 Aug 17	8.62500 -0.50	8.99	8.50	8.99	532,554
08 Aug 17	9.12500 -0.38	9.60	9.00	9.60	1,192,545
07 Aug 17	9.50000 +0.00	9.65	9.00	9.38	911,192
04 Aug 17	9.50000 +0.13	9.88	9.09	9.38	2,705,257
03 Aug 17	9.37500 +0.63	9.74	8.60	8.75	1,766,406
02 Aug 17	8.75000 +1.38	8.98	7.75	7.75	3,539,235
01 Aug 17	7.37500 +0.25	7.88	7.00	7.13	1,204,395
31 Jul 17	7.12500 +0.00	7.19	7.00	7.13	416,282
28 Jul 17	7.12500 +0.00	7.25	7.00	7.13	351,000
27 Jul 17	7.12500 -0.13	7.49	7.00	7.25	561,019
26 Jul 17	7.25000 +0.00	7.40	7.03	7.25	153,476
25 Jul 17	7.25000 -0.25	7.64	7.07	7.50	798,000
24 Jul 17	7.50000 +0.38	7.75	7.01	7.13	548,543
21 Jul 17	7.12500 -0.13	7.39	7.04	7.25	99,563
20 Jul 17	7.25000 +0.00	7.50	7.01	7.25	404,443
19 Jul 17	7.25000 +0.13	7.40	7.13	7.13	292,929
18 Jul 17	7.12500 -0.50	7.40	7.13	7.40	397,995
17 Jul 17	7.62500 -0.13	7.89	7.32	7.75	342,032
14 Jul 17	7.75000 +0.00	8.00	7.63	7.75	68,034
13 Jul 17	7.75000 +0.13	7.85	7.40	7.63	272,764
12 Jul 17	7.62500 -0.13	7.80	7.18	7.75	388,217
11 Jul 17	7.75000 +0.50	7.88	7.16	7.25	630,448
10 Jul 17	7.25000 +0.00	7.40	7.09	7.25	327,596
07 Jul 17	7.25000 -0.13	7.42	7.04	7.38	623,105
06 Jul 17	7.37500 -0.25	7.61	7.27	7.61	401,934
05 Jul 17	7.62500 -0.50	8.02	7.50	8.02	1,071,138
04 Jul 17	8.12500 -0.38	8.90	8.02	8.63	1,659,224
03 Jul 17	8.50000 +0.13	8.75	8.50	8.50	604,474
30 Jun 17	8.37500 +0.13	8.44	8.12	8.25	445,593
29 Jun 17	8.25000 +0.13	8.40	7.56	8.00	847,000
28 Jun 17	8.12500 +0.88	8.50	7.49	7.49	1,857,077
27 Jun 17	7.25000 -0.38	7.69	7.22	7.25	210,454
26 Jun 17	7.62500 +0.50	7.95	7.16	7.16	888,830
23 Jun 17	7.12500 -0.32	7.39	7.05	7.39	464,810
22 Jun 17	7.44400 -0.06	7.44	7.33	7.44	103,446
21 Jun 17	7.50000 +0.00	7.75	7.26	7.50	789,564
20 Jun 17	7.50000 +0.00	7.75	7.41	7.50	321,993
19 Jun 17	7.50000 +0.00	7.75	7.38	7.50	1,147,803
16 Jun 17	7.50000 -0.25	7.69	7.08	7.69	1,277,455
15 Jun 17	7.75000 -0.13	7.76	7.55	7.76	139,111
14 Jun 17	7.87500 +0.00	7.99	7.76	7.88	149,567
13 Jun 17	7.87500 +0.00	8.19	7.75	7.88	833,988
12 Jun 17	7.87500 -0.26	8.19	7.82	8.19	476,405
09 Jun 17	8.13900 -0.11	8.14	8.14	8.14	30,520
08 Jun 17	8.25000 +0.00	8.44	8.14	8.25	425,155
07 Jun 17	8.25000 -0.13	8.49	8.14	8.38	635,119
06 Jun 17	8.37500 -0.25	8.49	8.35	8.49	258,935
05 Jun 17	8.62500 -0.38	8.85	8.35	8.85	591,261
02 Jun 17	9.00000 +0.13	9.15	8.80	8.88	496,265
01 Jun 17	8.87500 +0.19	9.20	8.58	8.63	1,094,116
31 May 17	8.69000 +0.06	8.69	8.69	8.69	102,786
30 May 17	8.62500 +0.13	8.75	8.26	8.50	1,111,755
26 May 17	8.50000 +0.00	8.53	8.00	8.50	590,561
25 May 17	8.50000 -0.13	8.88	8.26	8.63	1,069,605
24 May 17	8.62500 +0.13	8.74	8.39	8.50	332,589
23 May 17	8.50000 -0.25	8.85	8.25	8.75	619,997
22 May 17	8.75000 +0.38	9.00	8.50	8.50	2,079,539
19 May 17	8.37500 -0.13	8.60	8.25	8.50	1,037,512
18 May 17	8.50000 +0.00	8.65	8.25	8.50	323,491
17 May 17	8.50000 -0.13	8.71	8.36	8.50	280,588
16 May 17	8.62500 -0.50	9.00	8.36	9.00	856,570
15 May 17	9.12500 +0.88	9.30	8.36	8.36	1,079,036
12 May 17	8.25000 -0.56	8.76	8.07	8.76	1,809,168
11 May 17	8.81100 -0.06	8.81	8.76	8.81	64,463
10 May 17	8.87500 +0.13	9.20	8.55	8.63	1,282,034
09 May 17	8.75000 -0.50	9.17	8.50	9.17	729,730
08 May 17	9.25000 +0.00	9.88	9.00	9.25	925,800
05 May 17	9.25000 +0.00	9.60	9.25	9.25	162,508
04 May 17	9.25000 -0.13	9.49	9.18	9.38	147,302
03 May 17	9.37500 -0.38	9.80	9.32	9.75	535,327
02 May 17	9.75000 +0.50	10.15	9.08	9.13	2,521,930
28 Apr 17	9.25000 +0.25	9.25	8.75	9.00	1,429,849
27 Apr 17	9.00000 +0.00	9.13	8.90	9.00	278,833
26 Apr 17	9.00000 +0.13	9.20	8.79	8.88	606,928
25 Apr 17	8.87500 -0.35	9.17	8.78	9.17	266,851
24 Apr 17	9.22200 -0.15	9.22	8.99	9.22	913,590
21 Apr 17	9.37500 +0.50	9.39	9.00	9.00	913,621
20 Apr 17	8.87500 +0.63	10.24	8.37	8.37	5,963,111
19 Apr 17	8.25000 -0.63	8.75	8.08	8.75	535,696
18 Apr 17	8.87500 +0.00	8.98	8.75	8.88	194,908
13 Apr 17	8.87500 -0.25	9.09	8.75	9.09	1,974,941
12 Apr 17	9.12500 +0.13	9.14	8.70	9.00	899,191
11 Apr 17	9.00000 +0.50	9.40	8.50	8.50	958,636
10 Apr 17	8.50000 +0.25	8.82	8.12	8.38	413,692
07 Apr 17	8.25000 +0.00	8.40	8.00	8.25	356,385
06 Apr 17	8.25000 +0.38	8.50	7.75	7.88	2,700,925
05 Apr 17	7.87500 -0.25	7.99	7.86	7.99	309,281
04 Apr 17	8.12500 +0.13	8.50	7.89	8.00	718,559
03 Apr 17	8.00000 +0.00	8.15	7.75	8.00	494,571
31 Mar 17	8.00000 -0.13	8.30	7.75	8.13	1,475,328
30 Mar 17	8.12500 -0.13	8.35	7.83	8.25	542,559
29 Mar 17	8.25000 +0.25	8.63	8.00	8.00	835,444
28 Mar 17	8.00000 -0.13	8.25	7.81	8.13	782,922
27 Mar 17	8.12500 +0.00	8.24	8.00	8.13	455,218
24 Mar 17	8.12500 -0.50	8.29	8.00	8.29	933,887
23 Mar 17	8.62500 +0.38	8.98	8.40	8.40	6,321,666
22 Mar 17	8.25000 +0.00	8.50	8.13	8.25	524,924
21 Mar 17	8.25000 -0.25	8.70	8.09	8.50	593,362
20 Mar 17	8.50000 +0.13	8.74	8.27	8.63	61,644
17 Mar 17	8.37500 -0.75	9.19	8.09	9.13	1,313,837
16 Mar 17	9.12500 +0.13	9.20	8.84	9.00	322,462
15 Mar 17	9.00000 +0.00	9.20	8.82	9.00	236,221
14 Mar 17	9.00000 +0.13	9.18	8.84	8.88	52,755
13 Mar 17	8.87500 -0.13	9.10	8.78	9.00	300,363
10 Mar 17	9.00000 +0.00	9.02	8.76	9.00	427,166
09 Mar 17	9.00000 -0.25	9.08	8.75	9.08	312,377
08 Mar 17	9.25000 -0.13	9.59	9.01	9.38	327,046
07 Mar 17	9.37500 +0.25	9.60	9.10	9.13	457,861
06 Mar 17	9.12500 -0.13	9.13	9.13	9.13	1,118,585
03 Mar 17	9.25000 -0.75	10.12	9.00	10.00	763,591
02 Mar 17	10.00000 +0.50	10.24	9.61	9.61	959,331
01 Mar 17	9.50000 -0.25	9.81	9.00	9.75	1,633,712
28 Feb 17	9.75000 +0.00	9.85	9.51	9.75	141,192
27 Feb 17	9.75000 +0.00	9.95	9.50	9.75	328,426
24 Feb 17	9.75000 -0.20	10.30	9.61	10.00	448,142
23 Feb 17	9.95000 +0.20	9.95	9.50	9.75	566,238
22 Feb 17	9.75000 -0.25	9.95	9.51	9.95	404,121
21 Feb 17	10.00000 -0.75	10.80	9.77	10.75	885,472
20 Feb 17	10.75000 -0.13	11.44	10.38	11.13	978,516
17 Feb 17	10.87500 +1.38	11.00	9.51	9.75	2,831,717
16 Feb 17	9.50000 -0.63	9.99	9.01	9.99	949,604
15 Feb 17	10.12500 -0.13	10.47	9.77	10.25	388,015
14 Feb 17	10.25000 -0.13	10.73	10.05	10.38	358,962
13 Feb 17	10.37500 +0.25	10.97	10.01	10.13	1,337,438
10 Feb 17	10.12500 -0.63	10.65	9.80	10.65	1,028,973
09 Feb 17	10.75000 +0.00	10.95	10.50	10.75	637,869
08 Feb 17	10.75000 -0.25	11.39	10.50	11.00	787,266
07 Feb 17	11.00000 +0.38	11.48	10.59	10.75	2,262,988
06 Feb 17	10.62500 +0.88	10.74	9.82	9.82	3,009,292
03 Feb 17	9.75000 -0.25	10.24	9.75	10.00	1,553,737
02 Feb 17	10.00000 +0.75	10.20	9.10	9.25	1,883,217
01 Feb 17	9.25000 -0.13	9.45	8.75	9.38	1,244,997
31 Jan 17	9.37500 +0.63	9.70	8.42	9.13	2,768,829
30 Jan 17	8.75000 +0.00	8.98	8.25	8.75	1,219,252
27 Jan 17	8.75000 +0.13	8.98	8.32	8.63	350,744
26 Jan 17	8.62500 -0.25	9.16	8.25	8.88	819,988
25 Jan 17	8.87500 +0.13	9.70	8.75	8.75	1,989,489
24 Jan 17	8.75000 +0.50	9.35	8.07	8.25	1,315,417
23 Jan 17	8.25000 -0.38	8.80	8.00	8.63	801,151
20 Jan 17	8.62500 +0.63	8.85	7.50	8.00	2,034,849
19 Jan 17	8.00000 +0.00	8.70	7.54	8.00	1,611,150
18 Jan 17	8.00000 +0.88	8.18	6.85	7.13	1,396,889
17 Jan 17	7.12500 +0.00	7.30	6.89	7.13	589,858
16 Jan 17	7.12500 -0.13	7.38	7.00	7.25	787,013
13 Jan 17	7.25000 +0.00	7.43	7.00	7.25	715,366
12 Jan 17	7.25000 +0.13	7.39	7.05	7.13	311,977
11 Jan 17	7.12500 -0.50	7.80	7.00	7.63	508,106
10 Jan 17	7.62500 +0.38	7.87	7.30	7.30	561,180
09 Jan 17	7.25000 +0.00	7.50	7.05	7.25	390,098
06 Jan 17	7.25000 +0.00	7.33	6.85	7.25	787,492
05 Jan 17	7.25000 -0.25	7.30	6.80	7.30	846,342
04 Jan 17	7.50000 +0.13	8.00	6.80	7.50	421,726
03 Jan 17	7.37500 +0.63	7.38	6.88	6.88	393,360
30 Dec 16	6.75000 +0.00	6.89	6.55	6.75	21,343
29 Dec 16	6.75000 -0.13	6.93	6.57	6.88	235,862
28 Dec 16	6.87500 +0.00	7.10	6.59	6.88	96,408
23 Dec 16	6.87500 +0.13	7.15	6.52	6.75	266,587
22 Dec 16	6.75000 +0.00	6.89	6.50	6.75	422,729
21 Dec 16	6.75000 -0.13	7.11	6.45	6.88	1,199,654
20 Dec 16	6.87500 +0.00	7.13	6.66	6.88	33,802
19 Dec 16	6.87500 +0.38	6.90	6.50	6.50	976,035
16 Dec 16	6.50000 +0.00	6.70	6.46	6.50	222,055
15 Dec 16	6.50000 -0.50	7.24	6.40	7.00	1,025,067
14 Dec 16	7.00000 -0.13	7.24	6.82	7.13	325,824
13 Dec 16	7.12500 -0.13	7.40	7.09	7.38	197,707
09 Dec 16	7.25000 +0.50	8.00	6.97	6.97	1,507,344
08 Dec 16	6.75000 +0.00	7.00	6.52	6.75	899,758
07 Dec 16	6.75000 +0.00	6.90	6.50	6.75	676,757
06 Dec 16	6.75000 +0.06	6.90	6.58	6.63	398,328
05 Dec 16	6.68800 -0.56	7.12	6.69	7.12	712,547
02 Dec 16	7.25000 +0.00	7.40	6.90	7.25	425,284
01 Dec 16	7.25000 +0.50	7.35	6.75	6.75	312,021
30 Nov 16	6.75000 +0.00	6.99	6.72	6.75	218,935
29 Nov 16	6.75000 -0.38	7.00	6.63	7.00	1,092,565
28 Nov 16	7.12500 -0.13	7.38	7.00	7.25	458,749
25 Nov 16	7.25000 +0.00	7.38	7.11	7.25	228,847
24 Nov 16	7.25000 -0.38	7.75	7.00	7.63	729,026
23 Nov 16	7.62500 +0.25	7.75	7.35	7.38	309,449
22 Nov 16	7.37500 -0.25	7.60	7.25	7.60	395,473
21 Nov 16	7.62500 +0.13	8.00	7.25	7.50	703,006
18 Nov 16	7.50000 -0.13	7.80	7.35	7.63	564,916
17 Nov 16	7.62500 -0.13	8.00	7.25	8.00	297,941
16 Nov 16	7.75000 -0.38	8.18	7.57	8.13	608,646
15 Nov 16	8.12500 -0.25	9.00	8.00	8.38	515,204
14 Nov 16	8.37500 +0.25	8.50	8.12	8.13	290,467
11 Nov 16	8.12500 +0.25	8.50	7.75	7.88	497,844
10 Nov 16	7.87500 +0.00	8.13	7.57	7.88	540,709
09 Nov 16	7.87500 +0.25	8.27	7.36	7.36	746,780
08 Nov 16	7.62500 -0.50	8.00	7.50	8.00	1,098,689
07 Nov 16	8.12500 -0.25	8.40	7.65	8.38	503,106
04 Nov 16	8.37500 -0.63	8.98	8.00	8.98	1,187,941
03 Nov 16	9.00000 +0.00	9.50	8.50	9.50	2,118,832
02 Nov 16	9.00000 -0.25	9.40	8.82	9.25	294,860
01 Nov 16	9.25000 +0.38	9.63	9.10	9.10	1,083,972
31 Oct 16	8.87500 -0.50	9.40	8.82	9.38	426,931
28 Oct 16	9.37500 -0.13	9.82	9.10	9.50	1,504,014
27 Oct 16	9.50000 +0.88	9.63	8.55	8.63	3,256,228
26 Oct 16	8.62500 +0.38	9.15	8.27	8.27	1,907,755
25 Oct 16	8.25000 +0.38	8.32	7.80	7.88	1,363,456
24 Oct 16	7.87500 +0.00	9.00	7.79	7.88	991,922
21 Oct 16	7.87500 +0.13	8.00	7.50	7.75	420,908
20 Oct 16	7.75000 +0.00	8.00	7.25	7.75	1,410,359
19 Oct 16	7.75000 +0.26	7.88	7.35	7.38	1,089,914
18 Oct 16	7.49500 -0.13	7.95	7.49	7.63	614,274
17 Oct 16	7.62500 -0.13	8.10	7.60	7.75	413,039
14 Oct 16	7.75000 +0.13	8.00	7.50	7.63	2,702,229
13 Oct 16	7.62500 -0.38	7.97	7.32	7.97	3,513,353
12 Oct 16	8.00000 +0.00	8.25	7.78	8.13	1,633,246
11 Oct 16	8.00000 +0.25	8.39	7.81	7.81	1,499,240
10 Oct 16	7.75000 -0.25	8.18	7.68	8.00	1,140,728
07 Oct 16	8.00000 -3.63	8.65	7.08	8.00	10,254,170
06 Oct 16	11.62500 +0.38	12.00	11.15	11.25	393,440
05 Oct 16	11.25000 -0.13	11.50	10.60	11.38	862,405
04 Oct 16	11.37500 -1.13	12.00	11.25	12.00	416,742
03 Oct 16	12.50000 +0.00	13.00	12.07	12.50	117,538
30 Sep 16	12.50000 -0.50	13.48	11.80	13.00	1,250,274
29 Sep 16	13.00000 -0.38	13.48	12.65	13.38	506,967
28 Sep 16	13.37500 +0.63	14.00	12.57	12.63	1,070,041
27 Sep 16	12.75000 +0.50	13.20	11.73	12.25	826,617
26 Sep 16	12.25000 +0.50	12.99	11.82	11.82	2,963,238
23 Sep 16	11.75000 +1.00	12.65	10.80	10.80	1,290,830
22 Sep 16	10.75000 +0.63	11.10	10.00	10.13	1,588,510
21 Sep 16	10.12500 -0.13	10.35	9.90	9.90	618,900
20 Sep 16	10.25000 +0.13	10.90	9.30	10.38	5,090,694
19 Sep 16	10.12500 -0.50	10.50	10.00	10.50	148,117
16 Sep 16	10.62500 -0.38	11.24	10.29	11.00	2,036,644
15 Sep 16	11.00000 +0.25	11.30	10.80	10.80	590,405
14 Sep 16	10.75000 -0.13	10.95	10.50	10.88	293,759
13 Sep 16	10.87500 -0.38	11.27	10.61	11.25	658,422
12 Sep 16	11.25000 +0.50	12.24	11.00	11.63	1,258,859
09 Sep 16	10.75000 -0.25	11.06	10.50	11.00	321,961
08 Sep 16	11.00000 +0.00	11.22	10.35	11.00	500,936
07 Sep 16	11.00000 +1.38	11.40	9.85	10.25	1,914,576
06 Sep 16	9.62500 +0.50	9.70	9.27	9.27	509,931
05 Sep 16	9.12500 +0.00	9.40	8.52	9.00	406,215
02 Sep 16	9.12500 -0.13	9.30	8.76	9.25	481,496
01 Sep 16	9.25000 -0.25	9.69	9.02	9.50	249,001
31 Aug 16	9.50000 -0.25	9.70	9.25	9.70	596,945
30 Aug 16	9.75000 -0.36	10.01	9.32	10.01	729,611
26 Aug 16	10.11100 +0.11	10.11	9.77	10.00	71,344
25 Aug 16	10.00000 +0.00	10.06	9.75	10.00	70,291
24 Aug 16	10.00000 -0.13	10.25	9.75	10.13	686,116
23 Aug 16	10.12500 -0.38	10.65	9.75	10.50	1,643,578
22 Aug 16	10.50000 -0.50	11.18	10.23	11.00	903,675
19 Aug 16	11.00000 +0.25	11.23	10.90	10.90	187,123
18 Aug 16	10.75000 +0.50	10.94	10.33	10.33	419,770
17 Aug 16	10.25000 -0.63	11.00	10.11	10.88	239,229
16 Aug 16	10.87500 -0.63	11.40	10.52	11.40	257,639
15 Aug 16	11.50000 +1.25	11.60	10.02	10.25	1,002,364
12 Aug 16	10.25000 +0.00	10.47	10.00	10.25	863,689
11 Aug 16	10.25000 +0.25	10.49	9.55	10.00	258,308
10 Aug 16	10.00000 +0.50	10.35	9.50	9.50	1,122,711
09 Aug 16	9.50000 +0.75	9.75	8.71	8.75	774,905
08 Aug 16	8.75000 -0.50	8.98	8.50	8.98	428,462
05 Aug 16	9.25000 +0.00	9.43	8.75	9.25	213,487
04 Aug 16	9.25000 +0.75	9.40	8.40	8.50	166,216
03 Aug 16	8.50000 +0.00	9.00	8.25	8.50	1,035,163
02 Aug 16	8.50000 +0.00	9.00	8.30	8.50	515,605
01 Aug 16	8.50000 -0.25	8.80	8.19	8.75	612,069
29 Jul 16	8.75000 +0.00	8.81	8.52	8.75	45,382
28 Jul 16	8.75000 -0.25	9.26	8.56	9.00	457,754
27 Jul 16	9.00000 +0.25	9.88	8.82	8.82	1,629,980
26 Jul 16	8.75000 +0.00	9.00	8.16	8.75	615,086
25 Jul 16	8.75000 -0.25	8.82	8.50	8.82	720,138
22 Jul 16	9.00000 +1.00	9.13	7.75	8.13	1,744,758
21 Jul 16	8.00000 -0.25	8.30	7.84	8.25	726,215
20 Jul 16	8.25000 +0.00	8.35	7.63	8.25	1,808,196
19 Jul 16	8.25000 -0.75	8.88	7.75	8.50	1,479,301
18 Jul 16	9.00000 -0.25	9.33	8.66	9.25	196,827
15 Jul 16	9.25000 -0.70	9.60	9.00	9.60	435,271
14 Jul 16	9.95000 -0.05	9.95	9.60	9.95	71,340
13 Jul 16	10.00000 +0.00	10.09	9.66	10.00	73,967
12 Jul 16	10.00000 -0.25	10.23	9.60	10.23	237,124
11 Jul 16	10.25000 +0.00	10.44	10.00	10.25	218,080
08 Jul 16	10.25000 -0.88	11.20	10.05	11.13	355,546
07 Jul 16	11.12500 +1.63	11.24	9.31	9.63	794,184
06 Jul 16	9.50000 +0.75	9.99	8.95	8.95	798,428
05 Jul 16	8.75000 -0.88	9.60	8.41	9.60	646,337
04 Jul 16	9.62500 +0.13	9.75	8.52	9.50	1,185,842
01 Jul 16	9.50000 -0.88	10.57	9.00	10.38	1,462,931
30 Jun 16	10.37500 -0.63	10.65	10.00	10.65	545,460
29 Jun 16	11.00000 +0.00	11.18	10.68	11.00	43,423
28 Jun 16	11.00000 -0.13	11.35	10.08	11.13	847,997
27 Jun 16	11.12500 -1.50	12.96	10.86	12.75	1,293,498
24 Jun 16	12.62500 +0.77	13.00	10.01	11.00	1,322,654
23 Jun 16	11.85000 -0.10	11.85	11.70	11.85	35,311
22 Jun 16	11.95000 +0.70	11.95	11.25	11.25	316,836
21 Jun 16	11.25000 -1.38	12.70	11.00	12.63	2,074,208
20 Jun 16	12.62500 -0.13	13.40	12.10	13.00	550,690
17 Jun 16	12.75000 -0.50	13.30	12.62	13.25	181,938
16 Jun 16	13.25000 +0.00	13.44	13.10	13.25	47,555
15 Jun 16	13.25000 +0.00	13.45	13.11	13.25	101,086
14 Jun 16	13.25000 -0.30	13.75	13.13	13.38	607,637
13 Jun 16	13.55000 -0.57	13.95	13.55	13.95	565,532
10 Jun 16	14.12500 +0.13	14.33	13.70	14.00	469,777
09 Jun 16	14.00000 -0.63	15.25	13.55	15.00	593,019
08 Jun 16	14.62500 -0.13	14.86	14.07	14.75	986,169
07 Jun 16	14.75000 -0.13	15.20	14.56	14.88	293,357
06 Jun 16	14.87500 -0.13	15.33	14.74	14.88	340,126
03 Jun 16	15.00000 -0.25	15.75	14.25	15.25	1,050,963
02 Jun 16	15.25000 +0.00	15.40	15.00	15.25	302,217
01 Jun 16	15.25000 +0.25	15.92	15.10	15.10	574,267
31 May 16	15.00000 +0.00	15.20	14.52	15.00	88,685
27 May 16	15.00000 -0.75	15.99	14.51	15.75	584,737
26 May 16	15.75000 -0.38	16.30	14.76	15.25	682,272
25 May 16	16.12500 +0.38	16.50	15.75	15.75	813,639
24 May 16	15.75000 +0.50	16.33	15.25	15.25	812,091
23 May 16	15.25000 +1.20	15.70	13.66	14.00	1,103,726
20 May 16	14.05000 -0.32	14.35	14.05	14.35	136,234
19 May 16	14.37500 +0.38	14.66	14.00	14.00	490,534
18 May 16	14.00000 -0.75	14.51	14.00	14.51	203,519
17 May 16	14.75000 -0.63	15.32	14.60	15.32	766,053
16 May 16	15.37500 -0.38	16.15	15.00	15.75	683,330
13 May 16	15.75000 +0.13	16.75	15.57	15.88	2,056,171
12 May 16	15.62500 +2.63	16.42	13.10	13.10	2,974,414
11 May 16	13.00000 +0.50	13.30	12.30	12.50	874,924
10 May 16	12.50000 +0.02	12.70	12.27	12.50	161,227
09 May 16	12.47500 -0.02	12.48	11.70	12.48	581,393
06 May 16	12.50000 -0.50	13.15	12.00	12.50	373,451
05 May 16	13.00000 +0.88	13.20	12.00	12.13	910,265
04 May 16	12.12500 +0.00	12.50	11.81	12.13	569,709
03 May 16	12.12500 +0.13	12.20	11.55	12.00	645,046
29 Apr 16	12.00000 -0.38	12.20	11.63	12.20	205,353
28 Apr 16	12.37500 -0.13	12.45	11.76	12.45	565,289
27 Apr 16	12.50000 -0.13	13.00	12.00	12.63	1,215,076
26 Apr 16	12.62500 -0.25	13.39	12.40	12.88	1,041,877
25 Apr 16	12.87500 +0.25	13.97	12.00	12.63	2,220,340
22 Apr 16	12.62500 +0.50	13.40	11.87	12.13	1,659,492
21 Apr 16	12.12500 +0.50	12.39	10.50	12.25	1,144,963
20 Apr 16	11.62500 -0.38	12.22	11.06	12.00	393,793
19 Apr 16	12.00000 +0.00	12.50	11.51	12.00	574,812
18 Apr 16	12.00000 -0.38	12.44	11.50	12.38	710,517
15 Apr 16	12.37500 +0.27	12.44	11.75	12.38	380,799
14 Apr 16	12.10000 -0.27	12.10	12.10	12.10	39,901
13 Apr 16	12.37500 +0.00	12.56	11.75	12.56	417,460
12 Apr 16	12.37500 +0.38	12.38	11.50	12.00	292,862
11 Apr 16	12.00000 -0.25	12.85	12.00	12.25	537,065
08 Apr 16	12.25000 +0.13	12.49	12.03	12.13	199,095
07 Apr 16	12.12500 -0.38	12.55	11.77	12.50	521,803
06 Apr 16	12.50000 -0.13	13.00	12.25	12.63	437,855
05 Apr 16	12.62500 -0.38	13.33	12.30	13.00	192,975
04 Apr 16	13.00000 +0.50	14.00	12.78	12.78	462,175
01 Apr 16	12.50000 +0.00	12.80	12.13	12.50	65,537
31 Mar 16	12.50000 -0.38	13.00	12.10	12.88	553,531
30 Mar 16	12.87500 +1.38	13.40	11.25	11.50	878,978
29 Mar 16	11.50000 +0.00	11.75	11.00	11.50	771,126
24 Mar 16	11.50000 -0.50	12.35	11.15	12.00	763,126
23 Mar 16	12.00000 +0.00	12.87	11.51	12.00	443,873
22 Mar 16	12.00000 -0.50	12.65	11.50	12.50	316,657
21 Mar 16	12.50000 +0.00	12.71	12.00	12.50	326,364
18 Mar 16	12.50000 -0.25	13.13	12.09	12.75	603,472
17 Mar 16	12.75000 +0.25	14.00	12.01	12.75	575,162
16 Mar 16	12.50000 -0.75	13.30	12.26	13.25	670,955
15 Mar 16	13.25000 -0.25	13.90	12.60	13.50	549,849
14 Mar 16	13.50000 +0.50	13.90	13.15	13.15	201,509
11 Mar 16	13.00000 +0.13	13.28	12.27	12.88	657,444
10 Mar 16	12.87500 +0.13	13.25	12.06	13.00	224,954
09 Mar 16	12.75000 +0.00	13.30	12.69	12.75	201,312
08 Mar 16	12.75000 -0.75	13.69	12.63	13.50	438,068
07 Mar 16	13.50000 +0.13	14.00	13.15	13.38	373,337
04 Mar 16	13.37500 +0.00	13.90	12.63	13.38	1,002,891
03 Mar 16	13.37500 -0.25	13.84	13.19	13.63	441,675
02 Mar 16	13.62500 +0.13	14.32	12.00	13.50	2,301,677
01 Mar 16	13.50000 +0.75	14.50	13.00	13.88	1,746,582
29 Feb 16	12.75000 -0.63	13.10	12.52	13.10	221,906
26 Feb 16	13.37500 +1.13	13.50	12.13	12.25	1,101,819
25 Feb 16	12.25000 -0.25	12.50	12.00	12.50	368,513
24 Feb 16	12.50000 -0.50	13.00	12.18	12.63	323,452
23 Feb 16	13.00000 +0.50	13.11	12.38	12.50	664,302
22 Feb 16	12.50000 -0.25	13.15	12.00	12.50	1,109,911
19 Feb 16	12.75000 -0.75	13.70	12.50	12.50	1,018,731
18 Feb 16	13.50000 -0.25	14.00	13.00	13.75	482,792
17 Feb 16	13.75000 +0.25	14.25	13.25	13.38	809,683
16 Feb 16	13.50000 -1.38	14.90	13.50	14.88	951,994
15 Feb 16	14.87500 +0.50	15.20	14.30	14.63	421,056
12 Feb 16	14.37500 +0.00	14.80	14.00	14.38	777,181
11 Feb 16	14.37500 -0.63	15.15	14.15	14.15	635,802
10 Feb 16	15.00000 -0.50	15.75	14.00	15.25	1,558,260
09 Feb 16	15.50000 +3.13	16.50	12.23	13.25	2,614,296
08 Feb 16	12.37500 -1.00	13.20	12.15	13.20	776,308
05 Feb 16	13.37500 +0.00	13.65	12.70	13.38	579,415
04 Feb 16	13.37500 -0.50	13.85	13.30	13.85	253,370
03 Feb 16	13.87500 -0.50	14.25	13.33	14.25	424,528
02 Feb 16	14.37500 +0.13	14.75	13.85	14.25	499,670
01 Feb 16	14.25000 +0.38	14.25	13.69	13.75	250,495
29 Jan 16	13.87500 +0.50	14.25	13.70	13.70	405,802
28 Jan 16	13.37500 -0.13	14.90	13.25	13.50	923,304
27 Jan 16	13.50000 +0.63	14.00	13.08	13.08	1,397,577
26 Jan 16	12.87500 +1.63	13.05	10.60	10.63	1,798,757
25 Jan 16	11.25000 -0.75	12.00	11.00	12.00	518,330
22 Jan 16	12.00000 +0.25	12.50	11.13	12.00	585,944
21 Jan 16	11.75000 +1.00	11.81	10.50	10.75	844,844
20 Jan 16	10.75000 -1.88	12.26	10.07	12.26	1,513,719
19 Jan 16	12.62500 +0.75	13.15	11.60	11.88	874,675
18 Jan 16	11.87500 -0.50	12.40	11.20	12.38	575,532
15 Jan 16	12.37500 -0.13	13.00	11.77	12.50	280,334
14 Jan 16	12.50000 -0.38	12.85	11.82	12.85	767,009
13 Jan 16	12.87500 -1.38	14.05	12.70	14.05	571,090
12 Jan 16	14.25000 +0.13	14.44	12.75	14.13	819,220
11 Jan 16	14.12500 +0.00	14.20	13.75	14.13	178,430
08 Jan 16	14.12500 -0.82	14.75	13.63	14.75	496,728
07 Jan 16	14.95000 -0.30	14.95	14.68	14.75	272,912
06 Jan 16	15.25000 -1.13	16.40	14.15	16.38	1,001,258
05 Jan 16	16.37500 +0.63	16.88	15.65	15.75	380,171
04 Jan 16	15.75000 -1.50	17.70	15.63	17.25	669,128
31 Dec 15	17.25000 -0.25	17.50	16.70	17.50	279,927
30 Dec 15	17.50000 +0.38	17.99	16.67	17.13	530,517
29 Dec 15	17.12500 -1.13	18.50	16.89	18.25	415,382
24 Dec 15	18.25000 -0.15	18.90	17.77	18.25	470,265
23 Dec 15	18.40000 +0.90	18.40	17.10	17.50	692,154
22 Dec 15	17.50000 +0.25	18.90	16.51	17.50	1,514,196
21 Dec 15	17.25000 +1.25	17.70	15.00	16.00	1,162,775
18 Dec 15	16.00000 +1.75	16.05	13.82	14.25	696,699
17 Dec 15	14.25000 +0.50	15.48	13.78	13.78	870,477
16 Dec 15	13.75000 +1.25	13.96	12.50	12.50	445,467
15 Dec 15	12.50000 +0.00	13.88	12.26	12.50	607,155
14 Dec 15	12.50000 +1.00	12.90	11.18	11.50	541,664
11 Dec 15	11.50000 -1.00	12.60	11.05	12.50	705,433
10 Dec 15	12.50000 -4.00	16.00	11.68	16.00	2,434,216
09 Dec 15	16.50000 +3.00	16.99	13.16	13.50	2,131,210
08 Dec 15	13.50000 +0.50	13.88	12.00	13.00	1,217,087
07 Dec 15	13.00000 +1.50	13.30	11.51	11.51	1,077,041
04 Dec 15	11.50000 +0.13	12.00	10.60	11.38	642,119
03 Dec 15	11.37500 +0.13	12.00	11.00	11.25	313,416
02 Dec 15	11.25000 -1.00	12.20	10.60	12.20	927,904
01 Dec 15	12.25000 -0.13	12.40	11.42	12.38	316,044
30 Nov 15	12.37500 +0.00	12.59	12.01	12.38	129,156
27 Nov 15	12.37500 -0.63	12.82	11.35	12.82	967,742
26 Nov 15	13.00000 -0.75	13.93	12.50	13.75	209,029
25 Nov 15	13.75000 +0.13	14.75	13.50	13.63	665,913
24 Nov 15	13.62500 +0.13	13.95	13.15	13.25	174,169
23 Nov 15	13.50000 +0.50	13.70	12.90	13.00	660,946
20 Nov 15	13.00000 +0.38	13.50	12.50	12.63	312,389
19 Nov 15	12.62500 +0.13	13.00	12.30	12.50	223,581
18 Nov 15	12.50000 -0.88	13.65	12.50	13.38	367,259
17 Nov 15	13.37500 +0.88	13.79	12.85	12.85	446,060
16 Nov 15	12.50000 -0.25	12.90	12.15	12.75	195,937
13 Nov 15	12.75000 -0.13	12.95	12.50	12.88	415,259
12 Nov 15	12.87500 -0.63	13.64	12.57	13.50	266,768
11 Nov 15	13.50000 -0.88	14.60	13.20	14.38	239,797
10 Nov 15	14.37500 +0.50	14.74	13.90	13.90	887,369
09 Nov 15	13.87500 +0.75	14.10	12.05	13.13	1,644,254
06 Nov 15	13.12500 -0.88	13.90	12.06	13.90	1,484,272
05 Nov 15	14.00000 -0.25	14.50	13.76	14.25	356,592
04 Nov 15	14.25000 -0.50	14.73	13.80	14.73	589,650
03 Nov 15	14.75000 -0.63	15.30	14.50	15.30	229,150
02 Nov 15	15.37500 -0.25	15.80	15.26	15.63	168,493
30 Oct 15	15.62500 +0.50	15.74	14.52	14.88	790,520
29 Oct 15	15.12500 -0.38	15.38	15.00	15.38	187,403
28 Oct 15	15.50000 -1.00	16.17	15.25	16.17	378,925
27 Oct 15	16.50000 -0.13	17.00	15.67	16.63	211,679
26 Oct 15	16.62500 -1.13	17.20	15.97	17.20	471,738
23 Oct 15	17.75000 +1.75	18.97	16.25	16.25	350,215
22 Oct 15	16.00000 -0.25	16.33	15.63	16.25	112,014
21 Oct 15	16.25000 -0.25	16.65	15.63	16.50	542,314
20 Oct 15	16.50000 -0.50	16.75	16.13	16.75	250,167
19 Oct 15	17.00000 -0.63	17.40	16.50	17.40	191,434
16 Oct 15	17.62500 -0.88	18.55	17.20	18.50	543,111
15 Oct 15	18.50000 +0.00	18.99	18.01	18.75	440,146
14 Oct 15	18.50000 +0.25	19.82	18.13	18.25	1,401,425
13 Oct 15	18.25000 +2.00	18.88	16.38	17.50	686,755
12 Oct 15	16.25000 -1.00	17.50	16.10	17.25	188,827
09 Oct 15	17.25000 -0.25	18.65	16.63	17.50	972,818
08 Oct 15	17.50000 +0.75	17.88	16.84	16.84	418,663
07 Oct 15	16.75000 +1.00	17.50	15.20	15.75	691,296
06 Oct 15	15.75000 +0.75	16.50	13.98	15.00	915,083
05 Oct 15	15.00000 -1.00	15.95	14.50	15.95	728,046
02 Oct 15	16.00000 +0.13	16.50	15.01	15.88	539,876
01 Oct 15	15.87500 -0.13	16.30	15.65	16.00	313,995
30 Sep 15	16.00000 +0.50	16.25	15.29	15.50	230,320
29 Sep 15	15.50000 -0.50	16.19	15.15	16.00	556,612
28 Sep 15	16.00000 -2.00	18.90	15.35	18.50	1,403,777
25 Sep 15	18.00000 +2.00	18.40	14.70	16.00	1,786,982
24 Sep 15	16.00000 -2.00	17.65	15.50	17.65	1,415,939
23 Sep 15	18.00000 +0.50	18.63	17.50	18.00	472,817
22 Sep 15	17.50000 -1.00	18.45	17.27	18.45	820,610
21 Sep 15	18.50000 -1.38	20.39	17.55	19.88	1,284,492
18 Sep 15	19.87500 -0.38	21.00	19.30	20.25	217,528
17 Sep 15	20.25000 -0.75	21.30	19.01	21.00	807,551
16 Sep 15	21.00000 +1.25	21.40	19.66	20.00	473,366
15 Sep 15	19.75000 -2.13	22.40	19.51	21.88	916,510
14 Sep 15	21.87500 +1.38	23.20	20.95	20.95	985,185
11 Sep 15	20.50000 +1.25	21.60	17.00	19.25	1,937,119
10 Sep 15	19.25000 -2.20	22.00	17.50	22.00	2,255,838
09 Sep 15	21.45000 -2.67	24.90	21.45	23.50	1,187,865
08 Sep 15	24.12500 +0.38	25.38	21.50	23.75	2,420,260
07 Sep 15	23.75000 -3.25	27.00	22.13	27.00	2,418,308
04 Sep 15	27.00000 +0.50	28.40	25.65	26.25	1,578,670
03 Sep 15	26.50000 +0.00	29.65	24.00	26.50	4,748,888
02 Sep 15	26.50000 +5.00	27.50	21.06	21.50	5,344,357
01 Sep 15	21.50000 +2.50	22.22	19.10	19.10	1,602,238
28 Aug 15	19.00000 +1.50	19.25	17.00	17.50	1,002,220
27 Aug 15	17.50000 +0.00	19.10	16.70	19.00	1,450,870
26 Aug 15	17.50000 -2.50	22.20	17.40	19.75	2,748,602
25 Aug 15	20.00000 +2.50	20.80	17.36	19.00	2,220,783
24 Aug 15	17.50000 +0.00	17.99	16.16	16.50	1,279,558
21 Aug 15	17.50000 +1.88	17.95	14.30	15.75	1,804,285
20 Aug 15	15.62500 +0.13	15.90	14.49	15.50	894,406
19 Aug 15	15.50000 -0.50	16.89	15.22	16.00	1,614,404
18 Aug 15	16.00000 +1.38	16.90	14.98	14.98	1,518,904
17 Aug 15	14.62500 +1.50	14.99	13.21	13.50	1,276,158
14 Aug 15	13.12500 -0.88	14.35	11.75	14.00	787,875
13 Aug 15	14.00000 +0.25	15.79	13.65	13.75	1,226,048
12 Aug 15	13.75000 +0.00	15.30	12.63	13.50	2,283,456
11 Aug 15	13.75000 +2.75	14.90	9.60	11.00	5,275,920
10 Aug 15	11.00000 -4.75	14.00	10.50	13.75	5,850,798
07 Aug 15	15.75000 -2.50	19.40	15.51	17.50	3,481,144
06 Aug 15	18.25000 -2.88	27.00	17.01	23.25	7,516,182
05 Aug 15	21.12500 +5.75	22.18	12.55	14.75	8,100,185
04 Aug 15	15.37500 +3.75	15.49	11.80	11.80	5,718,642
03 Aug 15	11.62500 +0.25	12.75	11.11	11.38	4,265,923
31 Jul 15	11.37500 +2.50	11.48	9.00	9.00	4,630,099
30 Jul 15	8.87500 +1.63	9.00	7.28	7.28	2,292,870
29 Jul 15	7.25000 +0.00	7.50	7.00	7.38	549,179
28 Jul 15	7.25000 -0.38	7.55	7.07	7.55	305,680
27 Jul 15	7.62500 +0.00	7.85	7.30	7.50	871,955
24 Jul 15	7.62500 +0.38	7.75	7.25	7.50	421,818
23 Jul 15	7.25000 +0.13	7.35	7.10	7.13	512,524
22 Jul 15	7.12500 +0.38	7.40	6.55	6.75	611,986
21 Jul 15	6.75000 +0.13	6.95	6.33	6.63	184,966
20 Jul 15	6.62500 -0.13	6.66	6.50	6.66	156,402
17 Jul 15	6.75000 +0.00	6.97	6.66	6.75	97,490
16 Jul 15	6.75000 +0.00	6.84	6.65	6.75	51,380
15 Jul 15	6.75000 -0.25	7.70	6.75	7.63	816,668
14 Jul 15	7.00000 +0.13	7.25	6.95	6.95	133,189
13 Jul 15	6.87500 +0.63	7.20	6.30	6.30	941,139
10 Jul 15	6.25000 +0.75	6.30	5.80	5.80	428,637
09 Jul 15	5.50000 -0.25	5.50	5.50	5.50	52,900
08 Jul 15	5.75000 +0.00	6.00	5.59	5.75	690,090
07 Jul 15	5.75000 +0.00	5.95	5.60	5.75	404,068
06 Jul 15	5.75000 -0.13	5.95	5.60	5.63	256,160
03 Jul 15	5.87500 +0.00	5.91	5.75	5.88	163,905
02 Jul 15	5.87500 +0.07	6.00	5.79	6.00	88,423
01 Jul 15	5.81000 -0.38	5.81	5.81	5.81	32,124
30 Jun 15	6.19000 +0.19	6.19	6.19	6.19	7,884
29 Jun 15	6.00000 -0.25	6.25	5.80	6.13	493,228
26 Jun 15	6.25000 +0.13	6.25	5.95	6.13	173,294
25 Jun 15	6.12500 -0.13	6.25	6.00	6.25	298,431
24 Jun 15	6.25000 -0.25	6.50	5.75	6.50	508,967
23 Jun 15	6.50000 +0.00	6.50	6.26	6.50	233,948
22 Jun 15	6.50000 +0.25	6.60	6.31	6.38	166,964
19 Jun 15	6.25000 -0.38	6.56	6.13	6.56	143,510
18 Jun 15	6.62500 -0.75	7.35	6.30	7.35	602,614
17 Jun 15	7.37500 +0.00	7.50	7.25	7.38	234,058
16 Jun 15	7.37500 +0.00	7.48	7.07	7.38	419,395
15 Jun 15	7.37500 -0.75	7.75	7.18	7.75	402,576
12 Jun 15	8.12500 +0.00	8.50	7.75	8.13	243,060
11 Jun 15	8.12500 +0.00	8.20	7.80	8.13	171,976
10 Jun 15	8.12500 +0.00	8.50	7.90	8.13	0
09 Jun 15	8.12500 +0.00	8.30	7.75	8.13	0
08 Jun 15	8.12500 +0.00	8.30	8.08	8.25	0
05 Jun 15	8.12100 -0.13	8.12	8.00	8.12	88,570
04 Jun 15	8.25000 -0.13	8.70	8.15	8.38	151,107
03 Jun 15	8.37500 +0.00	8.70	8.22	8.38	262,419
02 Jun 15	8.37500 -0.13	8.75	8.12	8.50	654,515
01 Jun 15	8.50000 -0.50	9.00	8.10	9.00	483,034
29 May 15	9.00000 -0.25	9.31	8.80	9.25	433,893
28 May 15	9.25000 +0.00	9.90	9.02	9.25	911,947
27 May 15	9.25000 +0.50	9.87	8.82	8.82	2,059,450
26 May 15	8.75000 +1.00	9.00	7.55	7.75	1,663,472
22 May 15	7.75000 +0.00	7.89	7.56	7.75	223,865
21 May 15	7.75000 -0.25	7.95	7.30	7.95	635,768
20 May 15	8.00000 +0.00	8.20	7.75	8.00	1,191,633
19 May 15	8.00000 +0.50	8.50	7.50	7.75	1,051,088
18 May 15	7.50000 +0.88	7.81	6.75	6.75	832,374
15 May 15	6.62500 +0.00	6.75	6.28	6.63	529,096
14 May 15	6.62500 -0.13	6.84	6.57	6.75	346,032
13 May 15	6.75000 +0.13	6.84	6.30	6.63	440,650
12 May 15	6.62500 -0.13	6.95	6.38	6.75	244,717
11 May 15	6.75000 -0.13	6.95	6.75	6.88	268,634
08 May 15	6.87500 +0.38	7.50	6.30	6.50	1,379,175
07 May 15	6.50000 +0.13	7.30	6.48	6.48	1,080,392
06 May 15	6.37500 -0.13	6.75	6.35	6.50	540,580
05 May 15	6.50000 +0.88	6.85	5.75	5.75	1,863,994
01 May 15	5.62500 +0.00	5.84	5.60	5.63	136,000
30 Apr 15	5.62500 +0.00	5.80	5.35	5.63	64,138
29 Apr 15	5.62500 +0.13	5.85	5.30	5.50	97,184
28 Apr 15	5.50000 +0.00	5.65	5.29	5.50	135,121
27 Apr 15	5.50000 +0.00	5.52	5.35	5.50	71,096
24 Apr 15	5.50000 +0.00	5.60	5.34	5.50	295,273
23 Apr 15	5.50000 -0.25	5.60	5.00	5.60	380,358
22 Apr 15	5.75000 -0.15	5.86	5.54	5.75	76,550
21 Apr 15	5.90000 -0.22	6.10	5.90	6.10	76,500
20 Apr 15	6.12500 -0.38	6.45	5.75	6.45	503,942
17 Apr 15	6.50000 -0.13	6.79	6.30	6.63	256,160
16 Apr 15	6.62500 +0.25	6.90	6.25	6.38	793,870
15 Apr 15	6.37500 +0.25	6.50	6.00	6.13	269,733
14 Apr 15	6.12500 +0.13	6.25	6.01	6.01	252,370
13 Apr 15	6.00000 +0.38	6.16	5.70	5.70	426,536
10 Apr 15	5.62500 +0.00	5.85	5.25	5.63	667,252
09 Apr 15	5.62500 -0.13	6.00	5.26	5.75	424,793
08 Apr 15	5.75000 -0.13	6.13	5.51	5.88	199,354
07 Apr 15	5.87500 +0.13	6.49	5.50	5.75	1,137,011
02 Apr 15	5.75000 +0.25	6.00	5.25	5.50	462,517
01 Apr 15	5.50000 -0.13	5.75	5.26	5.63	367,693
31 Mar 15	5.62500 +0.13	5.80	5.30	5.50	118,711
30 Mar 15	5.50000 +0.13	5.88	5.01	5.38	785,687
27 Mar 15	5.37500 -0.38	5.80	5.18	5.75	571,033
26 Mar 15	5.75000 -0.25	6.15	5.51	6.00	527,908
25 Mar 15	6.00000 -0.25	6.10	5.70	6.10	317,970
24 Mar 15	6.25000 +0.63	6.50	5.60	5.63	1,309,588
23 Mar 15	5.62500 +0.13	6.00	5.55	5.55	608,651
20 Mar 15	5.50000 -0.05	5.60	5.15	5.50	212,667
19 Mar 15	5.55000 -0.20	6.00	5.55	5.75	176,881
18 Mar 15	5.75000 -0.13	5.90	5.55	5.88	296,691
17 Mar 15	5.87500 -0.13	6.15	5.25	6.00	330,509
16 Mar 15	6.00000 -0.25	6.15	5.70	6.15	141,619
13 Mar 15	6.25000 +1.00	6.31	5.75	5.75	474,455
12 Mar 15	5.25000 +0.00	5.25	5.25	5.25	0
11 Mar 15	5.25000 +0.00	5.50	5.13	5.25	318,886
10 Mar 15	5.25000 -0.50	5.51	4.85	5.51	375,312
09 Mar 15	5.75000 -0.38	6.00	5.25	6.00	458,342
06 Mar 15	6.12500 -0.25	6.49	5.82	6.38	210,880
05 Mar 15	6.37500 -0.13	6.43	5.75	6.43	762,150
04 Mar 15	6.50000 +0.00	6.68	6.25	6.50	421,128
03 Mar 15	6.50000 -0.25	7.45	6.50	7.13	1,237,345
02 Mar 15	6.75000 -0.13	7.00	6.56	6.63	814,320
27 Feb 15	6.87500 +0.63	7.00	6.11	6.25	451,517
26 Feb 15	6.25000 -0.13	6.45	6.00	6.38	234,070
25 Feb 15	6.37500 -0.13	6.56	6.00	6.50	75,359
24 Feb 15	6.50000 -0.13	6.80	6.16	6.63	340,639
23 Feb 15	6.62500 -0.13	6.95	6.25	6.75	1,429,424
20 Feb 15	6.75000 +0.25	6.85	6.41	6.50	1,768,918
19 Feb 15	6.50000 +0.13	6.75	6.25	6.50	357,561
18 Feb 15	6.37500 +0.13	6.90	5.50	6.25	3,254,392
17 Feb 15	6.25000 +0.50	6.45	5.65	5.75	217,201
16 Feb 15	5.75000 -0.50	6.18	5.65	6.18	112,213
13 Feb 15	6.25000 -0.25	6.53	5.65	6.50	294,842
12 Feb 15	6.50000 -0.25	7.20	6.35	6.75	786,277
11 Feb 15	6.75000 +0.50	6.90	6.40	6.40	894,659
10 Feb 15	6.25000 +0.25	6.50	5.75	5.75	1,704,826
09 Feb 15	6.00000 -0.13	6.16	5.76	6.13	140,339
06 Feb 15	6.12500 +0.00	6.20	5.85	6.13	133,797
05 Feb 15	6.12500 +0.88	6.25	5.45	5.45	411,052
04 Feb 15	5.25000 -0.13	5.40	4.82	5.38	342,835
03 Feb 15	5.37500 -0.13	5.59	5.25	5.50	13,553
02 Feb 15	5.50000 +0.25	5.75	5.32	5.32	333,951
30 Jan 15	5.25000 -0.13	5.50	5.15	5.38	427,356
29 Jan 15	5.37500 +0.25	5.50	4.63	5.00	624,822
28 Jan 15	5.12500 -0.38	5.32	4.69	5.32	575,525
27 Jan 15	5.50000 -0.63	6.00	5.06	6.00	571,138
26 Jan 15	6.12500 -0.38	6.50	6.00	6.50	247,694
23 Jan 15	6.50000 -0.38	6.70	6.25	6.70	334,440
22 Jan 15	6.87500 -0.38	7.30	6.60	7.25	473,706
21 Jan 15	7.25000 +1.25	7.40	6.05	6.05	2,695,308
20 Jan 15	6.00000 +0.38	6.24	5.75	5.75	601,477
19 Jan 15	5.62500 +0.38	6.19	5.16	5.25	338,150
16 Jan 15	5.25000 -0.25	5.50	5.11	5.50	248,621
15 Jan 15	5.50000 +0.00	6.00	5.25	5.50	573,606
14 Jan 15	5.50000 -0.13	6.40	5.40	5.63	450,070
13 Jan 15	5.62500 -0.13	5.90	5.00	5.75	558,844
12 Jan 15	5.75000 +0.63	6.06	5.20	5.20	2,057,498
09 Jan 15	5.12500 +1.25	5.44	3.98	3.98	1,881,629
08 Jan 15	3.87500 -0.25	4.24	3.50	4.13	2,241,807
07 Jan 15	4.12500 -0.88	5.32	3.73	5.25	3,456,895
06 Jan 15	5.00000 -2.13	6.76	4.50	6.76	6,169,632
05 Jan 15	7.12500 -2.00	9.10	7.00	9.10	3,315,998
02 Jan 15	9.12500 -1.00	11.50	9.00	10.13	5,237,560
31 Dec 14	10.12500 +0.00	10.20	9.41	10.13	1,129,139
30 Dec 14	10.12500 +0.38	10.90	9.02	9.75	1,857,620
29 Dec 14	9.75000 -0.50	12.50	9.60	10.13	2,442,096
24 Dec 14	10.25000 -0.50	12.90	8.81	9.50	3,152,289
23 Dec 14	10.75000 +2.50	13.97	8.39	8.39	5,613,791
22 Dec 14	8.25000 +2.00	9.75	6.31	6.31	5,477,834
19 Dec 14	6.25000 +0.00	7.25	5.50	6.25	1,739,636
18 Dec 14	6.25000 +1.00	7.00	5.46	5.46	2,013,642
17 Dec 14	5.25000 +0.38	5.75	4.70	4.88	793,158
16 Dec 14	4.87500 +0.38	5.25	4.25	4.50	296,299
15 Dec 14	4.50000 +0.38	4.81	4.25	4.38	399,741
12 Dec 14	4.12500 -0.13	4.25	3.90	4.25	713,955
11 Dec 14	4.25000 -0.50	5.20	4.00	5.13	1,070,163
10 Dec 14	4.75000 +0.38	5.50	4.65	4.65	906,212
09 Dec 14	4.37500 +0.13	4.75	4.26	4.26	440,790
08 Dec 14	4.25000 +0.38	4.50	3.97	3.97	1,217,949
05 Dec 14	3.87500 +0.13	3.97	3.50	3.75	313,607
04 Dec 14	3.75000 +0.13	3.81	3.70	3.70	76,113
03 Dec 14	3.62500 +0.08	3.65	3.50	3.50	207,519
02 Dec 14	3.55000 +0.25	3.55	3.55	3.55	35,000
01 Dec 14	3.30000 -0.20	3.30	3.30	3.30	8,602
28 Nov 14	3.50000 -0.13	3.50	3.30	3.50	115,923
27 Nov 14	3.62500 +0.00	3.65	3.51	3.63	254,758
26 Nov 14	3.62500 -0.13	4.49	3.58	3.75	1,182,494
25 Nov 14	3.75000 +0.50	3.89	3.10	3.25	919,101
24 Nov 14	3.25000 +0.08	3.30	3.20	3.20	121,343
21 Nov 14	3.17000 +0.17	3.32	3.17	3.17	270,313
20 Nov 14	3.00000 +0.00	3.00	2.70	3.00	67,844
19 Nov 14	3.00000 -0.38	3.10	2.75	3.10	168,578
18 Nov 14	3.37500 +0.00	3.38	3.38	3.38	0
17 Nov 14	3.37500 -0.38	3.89	3.06	3.75	267,384
14 Nov 14	3.75000 +0.63	3.75	3.21	3.75	165,463
13 Nov 14	3.12500 +0.03	3.13	3.13	3.13	0
12 Nov 14	3.10000 -0.03	3.10	3.10	3.10	1,000
11 Nov 14	3.12500 -0.13	3.30	2.81	3.13	108,433
10 Nov 14	3.25000 -0.13	3.42	2.75	3.38	311,506
07 Nov 14	3.37500 +0.13	3.50	3.02	3.38	30,940
06 Nov 14	3.25000 -0.25	3.25	3.25	3.25	34,330
05 Nov 14	3.50000 -0.38	3.52	3.25	3.52	50,000
04 Nov 14	3.87500 -0.01	3.88	3.30	3.88	374,500
03 Nov 14	3.88000 +0.01	3.88	3.88	3.88	12,564
31 Oct 14	3.87500 +0.08	3.88	3.80	3.80	202,692
30 Oct 14	3.80000 +0.05	4.00	3.80	3.80	426,001
29 Oct 14	3.75000 -0.13	3.85	3.50	3.85	58,833
28 Oct 14	3.88000 +0.01	3.88	3.88	3.88	20,000
27 Oct 14	3.87500 +0.35	3.96	3.52	3.88	32,874
24 Oct 14	3.52250 -0.35	3.52	3.52	3.52	7,681
23 Oct 14	3.87500 +0.38	5.00	3.52	3.63	1,016,128
22 Oct 14	3.50000 +0.25	3.50	3.40	3.40	148,215
21 Oct 14	3.25000 +0.38	3.50	2.60	2.88	547,870
20 Oct 14	2.87500 -0.38	3.25	2.84	3.25	567,123
17 Oct 14	3.25000 +0.15	3.25	3.25	3.25	0
16 Oct 14	3.10000 -0.28	3.10	3.00	3.10	30,000
15 Oct 14	3.37500 -0.22	3.50	3.25	3.50	65,000
14 Oct 14	3.60000 +0.10	3.60	3.50	3.60	58,722
13 Oct 14	3.50120 -0.12	3.50	3.50	3.50	35,333
10 Oct 14	3.62500 +0.00	3.71	3.50	3.63	22,829
09 Oct 14	3.62500 +0.38	4.25	3.25	3.25	541,747
08 Oct 14	3.25000 -0.25	3.45	3.10	3.38	341,786
07 Oct 14	3.50000 -0.13	3.65	3.50	3.63	111,202
06 Oct 14	3.62500 -0.38	4.15	3.50	4.00	409,342
03 Oct 14	4.00000 +0.13	4.25	3.63	4.00	784,339
02 Oct 14	3.87500 -0.75	6.00	3.60	5.25	4,902,257
01 Oct 14	4.62500 +0.50	4.88	4.05	4.25	1,363,246
30 Sep 14	4.12500 +0.00	4.50	3.94	4.13	493,644
29 Sep 14	4.12500 +0.50	5.00	3.67	4.38	2,626,072
26 Sep 14	3.62500 +1.25	4.00	2.30	2.38	1,419,432
25 Sep 14	2.37500 +0.00	2.45	2.37	2.38	64,876
24 Sep 14	2.37500 +0.13	2.50	2.25	2.50	85,203
23 Sep 14	2.25000 -0.25	2.25	2.22	2.25	180,351
22 Sep 14	2.50000 +0.00	3.00	2.30	2.75	938,092
19 Sep 14	2.50000 +0.76	2.99	1.85	1.88	3,291,968
18 Sep 14	1.74000 -0.01	1.74	1.50	1.74	585,520
17 Sep 14	1.75000 -0.13	1.90	1.50	1.75	3,677,100
16 Sep 14	1.87500 +0.00	2.00	1.79	1.88	909,867
15 Sep 14	1.87500 +0.13	2.13	1.60	2.13	1,310,806
12 Sep 14	1.75000 +0.00	1.75	1.75	1.75	0
11 Sep 14	1.75000 +0.00	1.75	1.75	1.75	0
10 Sep 14	1.75000 +0.07	1.75	1.75	1.75	0
09 Sep 14	1.68000 -0.07	1.68	1.55	1.68	150,000
08 Sep 14	1.75000 +0.15	1.75	1.75	1.75	0
05 Sep 14	1.60250 -0.15	1.60	1.60	1.60	15,000
04 Sep 14	1.75000 +0.15	1.75	1.75	1.75	0
03 Sep 14	1.60250 -0.15	1.60	1.60	1.60	1,500
02 Sep 14	1.75000 +0.05	1.75	1.75	1.75	8,112
01 Sep 14	1.69500 +0.09	1.70	1.69	1.70	93,813
29 Aug 14	1.60250 -0.15	1.60	1.60	1.60	3,400
28 Aug 14	1.75000 +0.05	1.75	1.60	1.75	123,862
27 Aug 14	1.70000 +0.17	1.70	1.65	1.65	30,242
26 Aug 14	1.52750 -0.10	1.53	1.53	1.53	1,450
22 Aug 14	1.62500 +0.00	1.65	1.60	1.63	283,692
21 Aug 14	1.62500 -0.13	1.63	1.63	1.63	0
20 Aug 14	1.75000 +0.13	2.00	1.65	1.75	603,807
19 Aug 14	1.62500 +0.00	1.63	1.63	1.63	0
18 Aug 14	1.62500 +0.00	1.63	1.63	1.63	0
15 Aug 14	1.62500 +0.00	1.63	1.63	1.63	0
14 Aug 14	1.62500 -0.08	1.63	1.63	1.63	0
13 Aug 14	1.70000 +0.15	1.70	1.70	1.70	75,000
12 Aug 14	1.55000 -0.03	1.55	1.55	1.55	33,809
11 Aug 14	1.58000 +0.00	1.58	1.55	1.58	25,334
08 Aug 14	1.58000 -0.29	1.58	1.50	1.58	275,000
07 Aug 14	1.87500 +0.30	1.88	1.88	1.88	0
06 Aug 14	1.57000 +0.07	1.57	1.50	1.57	8,611
05 Aug 14	1.50410 -0.37	1.50	1.50	1.50	1,250
04 Aug 14	1.87500 -0.10	1.88	1.88	1.88	0
01 Aug 14	1.97000 +0.10	1.97	1.97	1.97	22,375
31 Jul 14	1.87500 -0.25	2.00	1.76	2.00	256,908
30 Jul 14	2.12500 +0.50	2.41	1.60	1.63	1,061,926
29 Jul 14	1.62500 +0.12	1.63	1.63	1.63	0
28 Jul 14	1.51000 -0.12	1.51	1.51	1.51	27,850
25 Jul 14	1.62500 +0.00	1.63	1.63	1.63	0
24 Jul 14	1.62500 +0.00	1.63	1.63	1.63	0
23 Jul 14	1.62500 +0.00	1.63	1.63	1.63	0
22 Jul 14	1.62500 +0.12	1.75	1.51	1.63	7,837
21 Jul 14	1.50640 -0.12	1.51	1.51	1.51	30,000
18 Jul 14	1.62500 -0.08	1.63	1.63	1.63	0
17 Jul 14	1.70000 +0.08	1.70	1.70	1.70	25,000
16 Jul 14	1.62500 +0.00	1.63	1.63	1.63	0
15 Jul 14	1.62500 +0.00	1.63	1.63	1.63	0
14 Jul 14	1.62500 +0.00	1.63	1.63	1.63	0
11 Jul 14	1.62500 +0.00	1.63	1.63	1.63	0
10 Jul 14	1.62500 -0.08	1.63	1.63	1.63	0
09 Jul 14	1.70000 +0.19	1.70	1.70	1.70	4,500
08 Jul 14	1.50640 -0.12	1.51	1.51	1.51	9,150
07 Jul 14	1.62500 +0.00	1.63	1.63	1.63	0
04 Jul 14	1.62500 +0.00	1.63	1.63	1.63	0
03 Jul 14	1.62500 +0.00	1.63	1.63	1.63	0
02 Jul 14	1.62500 +0.08	1.63	1.63	1.63	0
01 Jul 14	1.55000 -0.20	1.55	1.55	1.55	6,000
30 Jun 14	1.75000 +0.00	1.75	1.75	1.75	0
27 Jun 14	1.75000 +0.00	1.75	1.75	1.75	0
26 Jun 14	1.75000 +0.00	1.75	1.75	1.75	0
25 Jun 14	1.75000 +0.00	1.75	1.75	1.75	0
24 Jun 14	1.75000 +0.00	1.75	1.75	1.75	0
23 Jun 14	1.75000 +0.00	1.75	1.75	1.75	0
20 Jun 14	1.75000 +0.00	1.75	1.75	1.75	0
19 Jun 14	1.75000 +0.00	1.75	1.75	1.75	0
18 Jun 14	1.75000 +0.05	1.75	1.75	1.75	0
17 Jun 14	1.70000 -0.05	1.70	1.70	1.70	3,400
16 Jun 14	1.75000 +0.00	1.75	1.75	1.75	0
13 Jun 14	1.75000 +0.00	1.75	1.75	1.75	0
12 Jun 14	1.75000 +0.00	1.75	1.75	1.75	0
11 Jun 14	1.75000 +0.00	1.79	1.50	1.75	38,286
10 Jun 14	1.75000 -0.01	1.75	1.75	1.75	11,900
09 Jun 14	1.75620 -0.12	1.76	1.75	1.76	70,000
06 Jun 14	1.87500 -0.23	2.00	1.55	2.00	428,739
05 Jun 14	2.11000 -0.14	2.11	2.00	2.11	94,111
04 Jun 14	2.25000 +0.00	2.50	2.24	2.25	110,000
03 Jun 14	2.25000 +0.15	2.25	2.25	2.25	0
02 Jun 14	2.10000 +0.10	2.10	2.10	2.10	1,450
30 May 14	2.00000 -0.25	2.00	2.00	2.00	67,927
29 May 14	2.25000 +0.25	2.25	2.25	2.25	0
28 May 14	2.00000 -0.25	2.00	2.00	2.00	20,650
27 May 14	2.25000 -0.13	2.25	2.25	2.25	57,500
23 May 14	2.37500 +0.00	2.38	2.30	2.38	34,803
22 May 14	2.37500 +0.04	2.38	2.38	2.38	0
21 May 14	2.34000 +0.04	2.34	2.34	2.34	5,000
20 May 14	2.30000 -0.20	2.30	2.30	2.30	35,000
19 May 14	2.50000 +0.00	2.50	2.50	2.50	0
16 May 14	2.50000 +0.25	2.53	2.25	2.50	320,000
15 May 14	2.25000 -0.30	2.25	2.25	2.25	250
14 May 14	2.55000 -0.29	2.55	2.55	2.55	2,400
13 May 14	2.84000 +0.29	2.84	2.84	2.84	10,000
12 May 14	2.55000 -0.20	2.55	2.50	2.55	46,600
09 May 14	2.75000 +0.38	3.50	2.38	2.50	476,728
08 May 14	2.37500 +0.06	2.49	2.35	2.35	202,963
07 May 14	2.32000 +0.07	2.32	2.32	2.32	17,095
06 May 14	2.25000 +0.00	2.25	2.25	2.25	0
02 May 14	2.25000 +0.00	2.32	2.05	2.25	126,029
01 May 14	2.25000 +0.38	2.35	1.75	1.88	339,053
30 Apr 14	1.87500 -0.13	2.00	1.75	2.00	211,992
29 Apr 14	2.00000 +0.00	2.00	2.00	2.00	4,750
28 Apr 14	2.00000 +0.00	2.00	2.00	2.00	0
25 Apr 14	2.00000 -0.25	2.01	1.75	2.01	68,700
24 Apr 14	2.25000 +0.00	2.25	2.25	2.25	0
23 Apr 14	2.25000 -0.13	2.35	2.00	2.25	6,550
22 Apr 14	2.37500 +0.00	2.50	2.25	2.38	10,499
17 Apr 14	2.37500 +0.00	2.38	2.38	2.38	28,944
16 Apr 14	2.37500 -0.13	2.52	2.30	2.52	44,000
15 Apr 14	2.50000 -0.01	2.50	2.50	2.50	20,000
14 Apr 14	2.51380 +0.00	2.51	2.50	2.51	10,900
11 Apr 14	2.51250 +0.00	2.51	2.50	2.51	21,250
10 Apr 14	2.51380 -0.11	2.51	2.50	2.51	16,100
09 Apr 14	2.62500 +0.13	2.63	2.63	2.63	0
08 Apr 14	2.50000 -0.01	2.50	2.50	2.50	7,500
07 Apr 14	2.51250 +0.01	2.51	2.50	2.51	41,532
04 Apr 14	2.50000 -0.13	2.50	2.50	2.50	18,250
03 Apr 14	2.62500 +0.13	2.63	2.63	2.63	0
02 Apr 14	2.50000 -0.13	2.50	2.50	2.50	4,200
01 Apr 14	2.62500 +0.13	2.63	2.63	2.63	0
31 Mar 14	2.50000 -0.13	2.50	2.50	2.50	3,096
28 Mar 14	2.62500 +0.13	2.63	2.63	2.63	0
27 Mar 14	2.50000 -0.05	2.50	2.30	2.50	47,836
26 Mar 14	2.55000 -0.20	2.55	2.55	2.55	1,650
25 Mar 14	2.75000 +0.00	2.75	2.75	2.75	0
24 Mar 14	2.75000 +0.25	2.75	2.75	2.75	0
21 Mar 14	2.50000 -0.25	2.50	2.50	2.50	250
20 Mar 14	2.75000 -0.02	2.77	2.50	2.77	17,500
19 Mar 14	2.77000 -0.11	2.77	2.77	2.77	500
18 Mar 14	2.87500 -0.13	2.88	2.88	2.88	0
17 Mar 14	3.00000 +0.23	3.00	3.00	3.00	0
14 Mar 14	2.77000 -0.36	2.77	2.77	2.77	4,450
13 Mar 14	3.12500 +0.00	3.13	3.10	3.13	829,652
12 Mar 14	3.12500 +0.38	3.13	3.13	3.13	0
11 Mar 14	2.75000 -0.38	2.75	2.75	2.75	10,000
10 Mar 14	3.12500 +0.00	3.13	3.13	3.13	0
07 Mar 14	3.12500 +0.00	3.13	3.13	3.13	0
06 Mar 14	3.12500 +0.00	3.13	3.13	3.13	0
05 Mar 14	3.12500 +0.00	3.13	3.13	3.13	0
04 Mar 14	3.12500 +0.00	3.13	3.13	3.13	0
03 Mar 14	3.12500 +0.00	3.13	3.13	3.13	0
28 Feb 14	3.12500 +0.00	3.13	3.13	3.13	0
27 Feb 14	3.12500 +0.00	3.13	3.13	3.13	0
26 Feb 14	3.12500 +0.01	3.13	3.13	3.13	0
25 Feb 14	3.12000 +0.37	3.12	2.75	3.12	16,050
24 Feb 14	2.75000 -0.37	2.75	2.75	2.75	3,002
21 Feb 14	3.12000 -0.01	3.12	3.12	3.12	9,000
20 Feb 14	3.12500 +0.33	3.13	3.13	3.13	6,939
19 Feb 14	2.79500 -0.33	2.80	2.79	2.80	140,700
18 Feb 14	3.12500 +0.00	3.13	3.13	3.13	0
17 Feb 14	3.12500 +0.01	3.13	3.13	3.13	0
14 Feb 14	3.12000 -0.01	3.12	3.00	3.12	73,076
13 Feb 14	3.12500 +0.13	3.31	3.00	3.13	76,239
12 Feb 14	3.00000 +0.00	3.00	3.00	3.00	0
11 Feb 14	3.00000 +0.22	3.00	3.00	3.00	0
10 Feb 14	2.77500 -0.22	2.78	2.78	2.78	550
07 Feb 14	3.00000 -0.13	3.00	3.00	3.00	1,200
06 Feb 14	3.12500 -0.25	3.20	3.13	3.20	29,000
05 Feb 14	3.37500 +0.00	3.38	3.38	3.38	0
04 Feb 14	3.37500 +0.08	3.38	3.38	3.38	0
03 Feb 14	3.30000 -0.08	3.30	3.30	3.30	500
31 Jan 14	3.37500 +0.00	3.38	3.38	3.38	0
30 Jan 14	3.37500 +0.00	3.38	3.38	3.38	0
29 Jan 14	3.37500 +0.00	3.38	3.38	3.38	0
28 Jan 14	3.37500 +0.00	3.38	3.38	3.38	0
27 Jan 14	3.37500 +0.13	3.38	3.38	3.38	0
24 Jan 14	3.25000 -0.13	3.25	3.25	3.25	600
23 Jan 14	3.37500 -0.13	3.38	3.38	3.38	2,496
22 Jan 14	3.50000 +0.00	3.50	3.50	3.50	0
21 Jan 14	3.50000 +0.25	3.50	3.50	3.50	0
20 Jan 14	3.25000 -0.25	3.25	3.25	3.25	8,060
17 Jan 14	3.50000 +0.20	3.50	3.50	3.50	0
16 Jan 14	3.29500 -0.20	3.30	3.25	3.30	8,450
15 Jan 14	3.50000 +0.00	3.50	3.50	3.50	0
14 Jan 14	3.50000 +0.20	3.50	3.50	3.50	0
13 Jan 14	3.30000 +0.05	3.30	3.30	3.30	15,000
10 Jan 14	3.25000 -0.06	3.25	3.25	3.25	12,676
09 Jan 14	3.31000 -0.19	3.31	3.31	3.31	50
08 Jan 14	3.50000 +0.05	3.50	3.50	3.50	0
07 Jan 14	3.45000 -0.05	3.45	3.41	3.45	10,000
06 Jan 14	3.50000 +0.00	3.50	3.50	3.50	0
03 Jan 14	3.50000 +0.25	3.50	3.50	3.50	0
02 Jan 14	3.25000 +0.00	3.25	3.25	3.25	25,250
31 Dec 13	3.25000 -0.25	3.25	3.25	3.25	400
30 Dec 13	3.50000 +0.00	3.50	3.25	3.50	13,900
27 Dec 13	3.50000 +0.00	3.50	3.50	3.50	12,400
24 Dec 13	3.50000 -0.13	3.50	3.50	3.50	3,250
23 Dec 13	3.62500 +0.00	3.63	3.63	3.63	0
20 Dec 13	3.62500 +0.00	3.63	3.63	3.63	0
19 Dec 13	3.62500 +0.08	3.63	3.63	3.63	0
18 Dec 13	3.55000 +0.00	3.55	3.50	3.55	12,550
17 Dec 13	3.55000 +0.00	3.55	3.55	3.55	5,000
16 Dec 13	3.55000 -0.12	3.55	3.55	3.55	5,000
13 Dec 13	3.66750 -0.08	3.67	3.67	3.67	7,200
12 Dec 13	3.75000 -0.25	3.75	3.75	3.75	2,000
11 Dec 13	4.00000 -0.13	4.00	4.00	4.00	10,000
10 Dec 13	4.12500 +0.13	4.13	4.13	4.13	0
09 Dec 13	4.00000 -0.10	4.00	4.00	4.00	750
06 Dec 13	4.10000 -0.20	4.10	4.10	4.10	3,700
05 Dec 13	4.30000 +0.05	4.30	4.30	4.30	6,600
04 Dec 13	4.25000 -0.13	4.32	4.03	4.32	45,425
03 Dec 13	4.37500 +0.00	4.38	4.38	4.38	0
02 Dec 13	4.37500 +0.03	4.38	4.38	4.38	0
29 Nov 13	4.35000 -0.03	4.35	4.33	4.35	28,768
28 Nov 13	4.37500 +0.00	4.45	4.25	4.38	2,542
27 Nov 13	4.37500 -0.25	4.50	4.26	4.50	12,500
26 Nov 13	4.62500 +0.01	4.63	4.63	4.63	0
25 Nov 13	4.62000 -0.01	4.62	4.50	4.62	3,174
22 Nov 13	4.62500 +0.00	4.63	4.63	4.63	0
21 Nov 13	4.62500 -0.43	4.75	4.50	4.75	198,050
20 Nov 13	5.05000 +0.05	5.05	5.05	5.05	1,000
19 Nov 13	5.00000 +0.00	5.00	5.00	5.00	0
18 Nov 13	5.00000 -0.13	5.00	5.00	5.00	0
15 Nov 13	5.12500 +0.13	5.13	5.13	5.13	0
14 Nov 13	5.00000 +0.00	5.00	5.00	5.00	8,800
13 Nov 13	5.00000 -0.13	5.00	5.00	5.00	11,400
12 Nov 13	5.12500 +0.13	5.13	5.13	5.13	0
11 Nov 13	5.00000 -0.25	5.00	5.00	5.00	25,600
08 Nov 13	5.25000 +0.25	5.25	5.25	5.25	0
07 Nov 13	5.00000 -0.25	5.00	5.00	5.00	1,253
06 Nov 13	5.25000 -0.32	5.50	5.00	5.50	21,545
05 Nov 13	5.57000 +0.07	5.57	5.50	5.57	21,300
04 Nov 13	5.50000 -1.00	5.50	5.50	5.50	9,989
01 Nov 13	6.50000 +0.45	6.50	6.50	6.50	0
31 Oct 13	6.05000 -0.45	6.05	6.00	6.05	27,750
30 Oct 13	6.50000 +0.00	6.50	6.50	6.50	0
29 Oct 13	6.50000 +0.00	6.75	6.02	6.50	17,907
28 Oct 13	6.50000 +0.06	6.50	6.50	6.50	0
25 Oct 13	6.44000 +0.00	6.44	6.32	6.44	29,659
24 Oct 13	6.44000 -0.04	6.44	6.44	6.44	541
23 Oct 13	6.48000 -0.02	6.48	6.32	6.48	15,165
22 Oct 13	6.49800 +0.00	6.50	6.26	6.50	73,087
21 Oct 13	6.50000 +1.00	7.78	5.20	5.50	678,357
18 Oct 13	5.50000 +0.60	5.80	4.60	4.90	321,181
17 Oct 13	4.90000 -0.32	5.30	4.40	4.70	112,851
16 Oct 13	5.22000 +0.52	5.26	5.22	5.22	6,000
15 Oct 13	4.70000 +0.00	4.70	4.70	4.70	0
14 Oct 13	4.70000 +0.20	5.00	4.25	4.50	45,705
11 Oct 13	4.50000 +0.25	5.00	4.27	4.50	6,360
10 Oct 13	4.25000 -0.25	4.25	4.25	4.25	324
09 Oct 13	4.50000 -0.50	4.80	4.40	4.80	252,050
08 Oct 13	5.00000 -0.50	5.00	4.10	5.00	18,921
07 Oct 13	5.50000 -0.50	5.80	5.00	5.80	20,644
04 Oct 13	6.00000 +1.00	6.00	6.00	6.00	0
03 Oct 13	5.00000 -1.00	5.00	5.00	5.00	4,597
02 Oct 13	6.00000 +0.00	6.00	6.00	6.00	0
01 Oct 13	6.00000 +0.00	6.04	5.00	6.00	4,566
30 Sep 13	6.00000 -0.50	6.00	5.00	6.00	7,133
27 Sep 13	6.50000 +0.50	6.50	6.50	6.50	0
26 Sep 13	6.00000 +0.00	6.00	6.00	6.00	2,660
25 Sep 13	6.00000 -0.10	6.00	6.00	6.00	1,500
24 Sep 13	6.10000 +0.10	6.10	6.00	6.10	7,328
23 Sep 13	6.00000 +0.00	6.00	6.00	6.00	3,000
20 Sep 13	6.00000 -1.00	6.00	6.00	6.00	3,159
19 Sep 13	7.00000 +0.00	7.00	7.00	7.00	0
18 Sep 13	7.00000 +0.84	7.00	7.00	7.00	0
17 Sep 13	6.16000 -0.04	6.16	6.14	6.16	7,624
16 Sep 13	6.20000 -0.16	6.20	6.00	6.20	15,741
13 Sep 13	6.36000 -0.74	6.36	6.00	6.36	15,851
12 Sep 13	7.10000 -0.10	7.10	6.40	7.10	15,420
11 Sep 13	7.20000 -0.10	7.20	7.20	7.20	3,513
10 Sep 13	7.30000 -1.20	7.30	7.20	7.30	5,527
09 Sep 13	8.50000 +1.50	8.50	8.50	8.50	0
06 Sep 13	7.00000 -1.50	7.00	7.00	7.00	100
05 Sep 13	8.50000 +0.00	8.50	8.50	8.50	0
04 Sep 13	8.50000 +0.00	8.50	8.50	8.50	0
03 Sep 13	8.50000 +0.50	10.02	8.40	8.40	12,927
02 Sep 13	8.00000 +0.70	9.00	7.26	8.50	45,246
30 Aug 13	7.30000 -1.20	7.30	7.15	7.30	31,090
29 Aug 13	8.50000 +0.46	9.00	6.20	8.50	55,600
28 Aug 13	8.04000 -0.16	8.04	7.66	8.04	13,358
27 Aug 13	8.20000 -1.47	8.20	7.50	8.20	30,067