FUNDMANAGER.co.uk

Scancell Holdings PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	91.00000 +0.80	91.00	90.20	91.00	66,057
21 Oct 26	90.20000 +80.90	95.00	89.50	89.50	87,877
20 Oct 26	9.30000 +0.00	9.40	9.24	9.35	1,508,720
19 Oct 26	9.30000 +0.00	9.40	9.30	9.35	799,282
16 Oct 26	9.30000 -0.05	9.40	9.30	9.35	278,709
15 Oct 26	9.35000 +0.00	9.40	9.30	9.35	616,396
14 Oct 26	9.35000 +0.00	9.40	9.34	9.35	1,448,533
13 Oct 26	9.35000 +0.00	9.42	9.30	9.35	1,065,830
12 Oct 26	9.35000 +0.05	9.40	9.30	9.35	896,271
09 Oct 26	9.30000 -0.10	9.43	9.30	9.40	1,637,699
08 Oct 26	9.40000 +0.00	9.40	9.30	9.40	231,881
07 Oct 26	9.40000 -0.05	9.50	9.35	9.45	1,289,532
06 Oct 26	9.45000 +0.05	9.60	9.36	9.40	4,211,635
05 Oct 26	9.40000 -0.10	9.50	9.30	9.40	916,391
02 Oct 26	9.50000 +0.15	9.50	9.30	9.35	1,868,557
01 Oct 26	9.35000 -0.05	9.40	9.30	9.40	1,341,203
30 Sep 26	9.40000 -0.10	9.50	9.33	9.45	521,297
29 Sep 26	9.50000 -0.05	9.60	9.40	9.55	1,116,234
28 Sep 26	9.55000 +0.00	9.60	9.50	9.55	812,509
25 Sep 26	9.55000 -0.05	9.70	9.50	9.60	573,918
24 Sep 26	9.60000 -0.10	9.90	9.52	9.80	1,991,382
23 Sep 26	9.70000 +0.00	9.90	9.70	9.80	1,153,177
22 Sep 26	9.70000 -0.10	9.90	9.60	9.80	1,109,684
21 Sep 26	9.80000 +0.05	9.90	9.68	9.75	1,290,880
18 Sep 26	9.75000 -0.10	9.90	9.70	9.85	1,398,200
17 Sep 26	9.85000 -0.05	9.92	9.80	9.85	885,324
16 Sep 26	9.90000 +0.05	9.90	9.80	9.85	920,045
15 Sep 26	9.85000 -0.10	10.20	9.80	9.95	1,034,997
14 Sep 26	9.95000 -0.20	10.16	9.80	10.15	1,657,949
11 Sep 26	10.15000 +0.05	10.20	10.05	10.05	5,732,328
10 Sep 26	10.10000 +0.05	10.55	10.00	10.10	8,342,918
09 Sep 26	10.05000 +0.15	10.50	9.80	9.90	7,246,812
08 Sep 26	9.90000 +0.10	10.00	9.80	9.80	2,916,581
07 Sep 26	9.80000 +0.24	9.90	9.59	9.60	2,565,172
04 Sep 26	9.56000 +0.01	9.70	9.50	9.55	791,040
03 Sep 26	9.55000 -0.05	9.70	9.54	9.60	2,361,253
02 Sep 26	9.60000 +0.00	9.70	9.50	9.60	1,630,091
01 Sep 26	9.60000 -0.15	9.90	9.50	9.75	1,166,420
28 Aug 26	9.75000 +0.13	9.90	9.56	9.60	1,182,011
27 Aug 26	9.62000 -0.08	9.80	9.50	9.70	2,110,255
26 Aug 26	9.70000 +0.00	9.80	9.60	9.70	931,743
25 Aug 26	9.70000 -0.10	9.82	9.63	9.80	2,129,883
24 Aug 26	9.80000 +0.10	10.00	9.70	9.70	3,650,631
21 Aug 26	9.70000 +0.20	9.80	9.50	9.55	9,334,781
20 Aug 26	9.50000 -0.10	9.70	9.50	9.60	7,995,233
19 Aug 26	9.60000 +0.10	9.80	9.50	9.70	8,012,305
18 Aug 26	9.50000 -0.04	9.70	9.50	9.60	1,334,428
17 Aug 26	9.54000 -0.06	9.70	9.50	9.60	1,769,094
14 Aug 26	9.60000 +0.04	9.70	9.50	9.60	886,705
13 Aug 26	9.56000 -0.04	9.70	9.51	9.60	1,360,313
12 Aug 26	9.60000 +0.00	9.70	9.50	9.60	992,303
11 Aug 26	9.60000 +0.10	9.70	9.45	9.50	3,718,490
10 Aug 26	9.50000 +0.05	9.50	9.40	9.45	4,493,028
07 Aug 26	9.45000 -0.05	9.60	9.40	9.60	4,507,382
06 Aug 26	9.50000 -0.24	9.82	9.50	9.80	8,192,908
05 Aug 26	9.74000 -0.16	9.90	9.70	9.85	1,764,248
04 Aug 26	9.90000 +0.00	10.00	9.60	9.90	4,826,456
03 Aug 26	9.90000 +0.15	10.00	9.72	9.75	5,449,882
31 Jul 26	9.75000 -0.05	9.90	9.70	9.80	2,098,941
30 Jul 26	9.80000 -0.10	9.90	9.70	9.90	3,936,750
29 Jul 26	9.90000 -0.05	10.00	9.80	9.90	2,707,673
28 Jul 26	9.95000 +0.31	10.10	9.63	9.75	21,842,660
27 Jul 26	9.64000 +0.24	9.80	9.30	9.40	19,137,684
24 Jul 26	9.40000 -1.10	11.00	9.32	10.50	17,454,556
23 Jul 26	10.50000 -2.25	13.00	9.90	12.75	17,740,948
22 Jul 26	12.75000 -0.75	13.50	12.55	13.25	1,344,509
21 Jul 26	13.50000 +0.00	14.00	13.00	13.50	686,674
20 Jul 26	13.50000 +0.25	14.00	13.00	13.25	1,295,175
17 Jul 26	13.25000 +0.00	13.50	13.00	13.25	1,601,429
16 Jul 26	13.25000 +0.05	13.50	13.00	13.00	874,499
15 Jul 26	13.20000 -0.05	13.50	12.70	13.25	1,067,603
14 Jul 26	13.25000 -0.35	14.00	13.00	13.75	956,534
13 Jul 26	13.60000 -0.15	14.50	13.50	13.75	471,942
10 Jul 26	13.75000 -0.25	14.30	13.70	13.75	666,181
09 Jul 26	14.00000 +0.25	14.49	13.55	13.75	1,622,351
08 Jul 26	13.75000 -1.00	15.00	12.70	14.75	3,051,039
07 Jul 26	14.75000 +0.00	15.50	14.75	14.75	458,273
06 Jul 26	14.75000 +0.50	15.50	14.21	14.21	2,226,300
03 Jul 26	14.25000 -0.75	15.22	14.00	15.00	2,334,188
02 Jul 26	15.00000 -1.80	17.00	14.75	17.00	3,254,984
01 Jul 26	16.80000 -0.70	17.80	16.68	17.25	1,610,084
30 Jun 26	17.50000 +0.75	17.50	16.94	16.94	2,310,178
29 Jun 26	16.75000 -1.65	18.50	16.06	18.00	4,501,811
26 Jun 26	18.40000 -0.60	20.00	16.60	19.50	4,446,913
25 Jun 26	19.00000 -1.50	21.00	19.00	20.50	934,208
24 Jun 26	20.50000 -0.50	20.95	20.38	20.95	327,854
23 Jun 26	21.00000 +0.00	22.00	20.50	21.00	1,847,484
22 Jun 26	21.00000 +0.25	21.00	20.60	20.75	824,261
19 Jun 26	20.75000 +0.00	21.00	20.50	20.75	481,748
18 Jun 26	20.75000 +0.25	21.00	20.33	20.50	759,268
17 Jun 26	20.50000 +0.00	20.98	20.00	20.50	120,326
16 Jun 26	20.50000 +0.25	21.00	20.00	20.25	547,950
15 Jun 26	20.25000 +0.75	20.45	19.00	19.50	1,127,371
12 Jun 26	19.50000 +0.75	20.00	18.50	19.00	1,160,368
11 Jun 26	18.75000 -1.75	20.74	18.18	20.50	3,358,613
10 Jun 26	20.50000 -1.75	22.94	19.55	22.25	2,393,216
09 Jun 26	22.25000 +0.50	22.50	21.50	21.75	879,928
08 Jun 26	21.75000 -0.85	22.60	21.10	22.50	1,775,584
05 Jun 26	22.60000 +0.10	23.00	22.00	22.75	694,729
04 Jun 26	22.50000 -0.50	23.50	22.50	23.00	369,457
03 Jun 26	23.00000 -0.75	24.00	22.00	23.75	1,529,905
02 Jun 26	23.75000 -0.75	24.50	23.50	24.50	1,131,639
01 Jun 26	24.50000 +0.60	25.00	23.68	24.00	1,834,947
29 May 26	23.90000 -0.60	24.70	23.50	24.50	987,947
28 May 26	24.50000 +0.00	24.96	23.50	24.50	1,235,539
27 May 26	24.50000 +1.50	25.00	22.92	23.00	2,580,696
26 May 26	23.00000 +1.00	23.50	21.85	22.00	1,458,048
22 May 26	22.00000 +1.00	22.60	20.68	21.00	1,532,369
21 May 26	21.00000 +0.50	22.44	20.00	20.50	4,151,309
20 May 26	20.50000 -6.00	26.48	20.00	26.48	12,285,145
19 May 26	26.50000 +1.50	29.50	24.50	25.25	11,300,025
18 May 26	25.00000 +2.25	25.50	22.00	22.75	8,432,861
15 May 26	22.75000 +1.75	22.90	20.50	21.00	3,918,439
14 May 26	21.00000 +1.00	22.00	20.06	20.25	4,397,675
13 May 26	20.00000 +1.50	20.45	18.39	18.39	2,127,629
12 May 26	18.50000 -0.50	19.00	18.00	19.00	1,321,594
11 May 26	19.00000 +2.00	19.50	17.20	17.20	3,481,481
08 May 26	17.00000 +0.50	17.50	16.50	16.75	1,622,228
07 May 26	16.50000 +0.75	17.00	15.63	15.75	1,975,293
06 May 26	15.75000 -0.50	16.50	15.50	16.25	1,343,920
05 May 26	16.25000 +1.15	16.50	15.49	15.49	4,004,129
01 May 26	15.10000 +1.10	15.50	13.82	14.00	2,401,123
30 Apr 26	14.00000 +0.35	14.35	13.50	13.75	765,600
29 Apr 26	13.65000 -0.10	14.00	13.50	13.75	3,254,906
28 Apr 26	13.75000 +0.75	14.06	13.48	13.48	7,491,606
27 Apr 26	13.00000 +0.25	13.50	12.50	13.00	1,138,853
24 Apr 26	12.75000 -0.25	13.40	12.71	13.00	1,481,713
23 Apr 26	13.00000 -0.25	13.40	13.00	13.25	460,665
22 Apr 26	13.25000 +0.00	13.50	12.90	13.25	2,760,179
21 Apr 26	13.25000 +0.00	13.50	13.15	13.25	2,684,580
20 Apr 26	13.25000 +0.00	13.50	13.00	13.25	1,776,862
17 Apr 26	13.25000 +0.00	13.48	13.15	13.25	324,457
16 Apr 26	13.25000 -0.25	14.00	13.00	13.50	624,611
15 Apr 26	13.50000 +1.00	14.00	12.75	12.75	4,174,334
14 Apr 26	12.50000 -0.25	13.00	12.45	12.75	759,157
13 Apr 26	12.75000 +0.25	13.00	12.00	12.50	1,032,207
10 Apr 26	12.50000 +0.25	13.00	12.00	12.25	1,132,391
09 Apr 26	12.25000 +0.25	12.50	11.50	12.00	861,796
08 Apr 26	12.00000 +0.50	12.35	11.35	11.50	341,363
07 Apr 26	11.50000 +0.25	12.00	11.00	11.25	2,918,284
02 Apr 26	11.25000 +0.00	11.50	11.00	11.25	504,691
01 Apr 26	11.25000 +0.00	11.50	11.00	11.25	791,523
31 Mar 26	11.25000 +0.00	11.50	11.00	11.50	685,066
30 Mar 26	11.25000 -0.25	12.00	11.00	11.50	480,215
27 Mar 26	11.50000 -0.25	11.95	11.20	11.75	914,423
26 Mar 26	11.75000 +0.00	12.00	11.50	11.75	1,203,666
25 Mar 26	11.75000 +0.50	11.99	11.00	11.25	618,250
24 Mar 26	11.25000 -0.25	11.50	11.00	11.50	315,373
23 Mar 26	11.50000 -0.25	12.00	11.02	11.75	328,691
20 Mar 26	11.75000 -1.15	12.50	11.25	11.75	615,864
19 Mar 26	12.90000 +0.60	12.90	11.55	12.25	1,663,654
18 Mar 26	12.30000 -0.45	12.90	12.15	12.75	158,716
17 Mar 26	12.75000 +0.00	12.85	12.50	12.75	306,385
16 Mar 26	12.75000 +0.00	13.00	12.50	12.75	151,203
13 Mar 26	12.75000 +0.00	12.85	12.60	12.75	241,306
12 Mar 26	12.75000 +0.00	12.89	12.60	12.75	17,755
11 Mar 26	12.75000 +0.25	13.50	12.30	12.30	482,070
10 Mar 26	12.50000 +0.25	13.00	12.01	12.25	2,120,054
09 Mar 26	12.25000 -0.60	13.00	12.00	12.85	2,033,222
06 Mar 26	12.85000 +0.00	13.18	12.60	12.85	569,815
05 Mar 26	12.85000 +0.33	13.00	12.45	12.52	676,215
04 Mar 26	12.52500 +0.13	12.75	12.30	12.40	164,120
03 Mar 26	12.40000 -0.70	13.00	12.20	13.00	1,333,108
02 Mar 26	13.10000 -0.30	13.50	12.81	13.10	327,836
27 Feb 26	13.40000 -0.10	14.00	13.30	13.50	1,409,120
26 Feb 26	13.50000 +0.00	13.95	13.42	13.50	801,043
25 Feb 26	13.50000 +0.00	13.95	13.10	13.50	1,668,472
24 Feb 26	13.50000 +0.00	13.95	13.00	13.50	740,350
23 Feb 26	13.50000 +0.25	14.00	13.00	13.25	730,182
20 Feb 26	13.25000 +0.00	13.90	13.00	13.25	1,571,833
19 Feb 26	13.25000 +0.23	13.50	13.08	13.08	1,544,552
18 Feb 26	13.02500 +0.05	13.25	12.99	12.99	4,821,355
17 Feb 26	12.97500 +0.00	13.25	12.90	12.98	228,244
16 Feb 26	12.97500 -1.02	13.25	12.90	12.98	343,316
13 Feb 26	14.00000 +1.50	14.00	12.65	12.65	1,192,168
12 Feb 26	12.50000 +0.00	13.00	12.00	12.50	271,419
11 Feb 26	12.50000 +0.10	12.84	11.52	12.00	1,150,506
10 Feb 26	12.40000 -0.48	13.00	11.52	13.00	1,916,005
09 Feb 26	12.87500 -0.13	13.25	12.80	13.00	69,346
06 Feb 26	13.00000 +0.00	13.25	12.80	13.00	504,681
05 Feb 26	13.00000 -0.25	13.48	12.75	13.25	2,011,594
04 Feb 26	13.25000 +0.00	13.50	13.25	13.25	417,766
03 Feb 26	13.25000 -0.50	13.73	13.13	13.25	1,270,085
02 Feb 26	13.75000 +0.50	13.75	13.15	13.25	619,669
30 Jan 26	13.25000 +0.25	14.00	13.13	13.13	2,060,635
29 Jan 26	13.00000 -0.38	13.65	12.76	13.38	2,968,970
28 Jan 26	13.37500 +0.50	13.50	12.78	12.88	1,949,034
27 Jan 26	12.87500 -0.50	13.50	12.60	13.38	2,343,441
26 Jan 26	13.37500 +0.18	13.99	13.02	13.35	6,508,155
23 Jan 26	13.20000 -0.05	13.60	13.02	13.25	2,156,571
22 Jan 26	13.25000 -0.25	13.50	13.00	13.35	1,700,722
21 Jan 26	13.50000 +0.50	13.69	13.10	13.25	4,363,825
20 Jan 26	13.00000 +0.00	13.99	13.00	13.00	5,303,954
19 Jan 26	13.00000 +1.30	13.24	11.81	11.81	3,510,146
16 Jan 26	11.70000 -0.15	12.20	11.70	11.85	473,904
15 Jan 26	11.85000 +0.10	12.20	11.50	11.75	1,170,068
14 Jan 26	11.75000 +0.00	12.00	11.52	11.75	766,488
13 Jan 26	11.75000 -0.50	12.49	11.25	12.25	2,386,958
12 Jan 26	12.25000 +1.00	12.34	11.00	11.25	3,539,879
09 Jan 26	11.25000 +0.50	11.50	10.90	10.90	2,916,016
08 Jan 26	10.75000 +0.75	10.90	9.90	10.00	1,761,130
07 Jan 26	10.00000 +0.00	10.18	9.85	10.00	486,049
06 Jan 26	10.00000 -0.10	10.40	9.50	10.10	4,760,057
05 Jan 26	10.10000 +0.20	10.22	9.92	9.92	2,472,830
02 Jan 26	9.90000 +0.00	10.12	9.88	9.90	80,893
31 Dec 25	9.90000 +0.00	10.14	9.70	9.90	302,135
30 Dec 25	9.90000 +0.15	10.15	9.60	9.75	619,721
29 Dec 25	9.75000 +0.00	9.90	9.75	9.75	106,694
24 Dec 25	9.75000 +0.00	9.90	9.60	9.75	157,764
23 Dec 25	9.75000 -0.15	10.09	9.75	9.80	249,610
22 Dec 25	9.90000 -0.10	10.40	9.50	10.00	4,117,725
19 Dec 25	10.00000 -0.20	10.30	9.80	10.20	522,785
18 Dec 25	10.20000 +0.00	10.40	10.00	10.20	412,314
17 Dec 25	10.20000 +0.00	10.40	10.10	10.20	596,362
16 Dec 25	10.20000 +0.00	10.23	10.08	10.20	641,911
15 Dec 25	10.20000 +0.30	10.40	9.60	9.95	2,179,137
12 Dec 25	9.90000 +0.00	10.20	9.90	9.90	780,115
11 Dec 25	9.90000 +0.00	10.20	9.89	9.90	533,433
10 Dec 25	9.90000 +0.10	10.20	9.89	9.89	1,003,640
09 Dec 25	9.80000 -0.45	10.80	9.69	10.40	1,485,833
08 Dec 25	10.25000 +0.30	10.50	9.70	9.95	2,272,709
05 Dec 25	9.95000 +0.20	10.17	9.83	9.83	1,737,023
04 Dec 25	9.75000 +0.00	9.99	9.50	9.75	962,127
03 Dec 25	9.75000 +0.10	10.00	9.30	9.65	692,944
02 Dec 25	9.65000 +0.00	10.00	9.65	9.65	415,315
01 Dec 25	9.65000 +0.10	9.95	9.50	9.65	1,062,703
28 Nov 25	9.55000 +0.05	9.80	9.30	9.50	2,077,422
27 Nov 25	9.50000 +0.00	9.60	9.44	9.50	162,880
26 Nov 25	9.50000 +0.00	9.55	9.43	9.50	170,972
25 Nov 25	9.50000 +0.05	9.70	9.32	9.45	934,343
24 Nov 25	9.45000 +0.00	9.60	9.20	9.45	453,987
21 Nov 25	9.45000 +0.01	9.50	9.20	9.44	735,152
20 Nov 25	9.44000 -0.16	9.70	9.30	9.60	1,302,051
19 Nov 25	9.60000 -0.20	9.88	9.59	9.80	414,212
18 Nov 25	9.80000 -0.20	10.07	9.64	10.00	833,529
17 Nov 25	10.00000 +0.00	10.25	9.91	10.00	1,122,329
14 Nov 25	10.00000 +0.00	10.30	9.75	10.00	519,609
13 Nov 25	10.00000 +0.05	10.18	9.88	9.95	419,800
12 Nov 25	9.95000 +0.00	10.20	9.85	9.95	461,593
11 Nov 25	9.95000 +0.00	10.20	9.80	9.95	234,703
10 Nov 25	9.95000 -0.05	10.10	9.76	9.85	273,312
07 Nov 25	10.00000 +0.15	10.40	9.70	9.85	2,191,917
06 Nov 25	9.85000 +0.00	10.15	9.82	9.85	285,453
05 Nov 25	9.85000 +0.00	10.18	9.82	9.85	307,390
04 Nov 25	9.85000 +0.00	10.18	9.55	9.85	110,265
03 Nov 25	9.85000 +0.00	10.20	9.50	9.85	398,327
31 Oct 25	9.85000 +0.20	10.25	9.61	9.65	999,453
30 Oct 25	9.65000 +0.00	9.80	9.50	9.65	164,094
29 Oct 25	9.65000 +0.00	9.80	9.56	9.65	481,688
28 Oct 25	9.65000 -0.35	9.80	9.50	9.65	493,270
27 Oct 25	10.00000 +0.25	10.00	9.52	9.75	4,110,297
24 Oct 25	9.75000 +0.20	9.95	9.25	9.55	990,314
23 Oct 25	9.55000 +0.00	9.95	9.36	9.55	62,163
22 Oct 25	9.55000 +0.00	9.90	9.23	9.55	348,591
21 Oct 25	9.55000 +0.00	10.00	9.11	9.55	88,761
20 Oct 25	9.55000 +0.00	10.00	9.10	9.55	444,527
17 Oct 25	9.55000 -0.20	9.96	9.10	9.75	313,403
16 Oct 25	9.75000 +0.00	10.20	9.67	9.75	99,189
15 Oct 25	9.75000 +0.25	10.00	9.61	9.75	570,943
14 Oct 25	9.50000 -0.50	10.00	9.50	10.00	674,297
13 Oct 25	10.00000 +0.25	10.50	9.55	10.00	464,226
10 Oct 25	9.75000 +0.00	10.00	9.50	9.75	4,747,806
09 Oct 25	9.75000 +0.00	10.00	9.75	9.75	1,085,286
08 Oct 25	9.75000 +0.00	10.00	9.50	9.75	970,045
07 Oct 25	9.75000 +0.00	10.00	9.50	9.75	671,866
06 Oct 25	9.75000 +0.00	9.98	9.50	9.75	306,544
03 Oct 25	9.75000 +0.00	10.00	9.50	9.75	853,499
02 Oct 25	9.75000 +0.00	10.00	9.51	9.75	463,849
01 Oct 25	9.75000 +0.00	9.75	9.51	9.75	354,316
30 Sep 25	9.75000 +0.25	10.00	9.50	9.75	639,518
29 Sep 25	9.50000 +0.30	10.40	9.40	10.00	1,911,629
26 Sep 25	9.20000 -0.80	10.10	9.20	10.00	709,535
25 Sep 25	10.00000 +0.00	10.20	9.55	10.00	246,011
24 Sep 25	10.00000 +0.48	10.20	9.50	10.00	147,427
23 Sep 25	9.52000 -0.48	10.45	9.52	10.00	177,939
22 Sep 25	10.00000 -0.15	10.50	9.50	10.15	297,657
19 Sep 25	10.15000 +0.00	10.30	10.00	10.15	648,154
18 Sep 25	10.15000 +0.15	10.70	9.85	10.00	728,841
17 Sep 25	10.00000 +0.20	10.50	9.50	10.00	1,674,208
16 Sep 25	9.80000 +0.55	10.30	9.22	9.30	1,908,718
15 Sep 25	9.25000 +0.10	9.50	9.00	9.15	946,953
12 Sep 25	9.15000 +0.25	9.30	8.95	8.95	5,855,519
11 Sep 25	8.90000 +0.36	9.30	7.86	8.65	5,391,718
10 Sep 25	8.54000 -0.21	9.00	8.50	8.75	1,658,025
09 Sep 25	8.75000 +0.05	9.00	8.60	8.75	602,337
08 Sep 25	8.70000 -0.05	9.00	8.50	8.75	717,637
05 Sep 25	8.75000 -0.25	9.00	8.10	9.00	4,407,962
04 Sep 25	9.00000 -0.40	9.70	8.60	9.25	1,187,167
03 Sep 25	9.40000 -0.25	9.70	9.36	9.65	1,008,966
02 Sep 25	9.65000 -0.35	10.30	9.55	10.30	1,542,925
01 Sep 25	10.00000 -0.40	10.70	9.80	10.40	346,809
29 Aug 25	10.40000 -0.10	11.00	10.15	10.50	335,599
28 Aug 25	10.50000 +0.00	10.90	10.15	10.50	369,114
27 Aug 25	10.50000 +0.45	10.50	9.85	10.05	625,958
26 Aug 25	10.05000 -0.20	10.50	9.62	10.25	358,209
22 Aug 25	10.25000 +0.10	10.40	9.93	10.15	366,688
21 Aug 25	10.15000 +0.00	10.48	9.81	10.15	79,316
20 Aug 25	10.15000 -0.10	10.50	9.80	10.25	372,804
19 Aug 25	10.25000 -0.25	11.00	10.00	10.50	535,724
18 Aug 25	10.50000 +0.00	10.99	10.15	10.50	158,487
15 Aug 25	10.50000 +0.00	10.95	10.50	10.50	199,644
14 Aug 25	10.50000 +0.00	10.89	10.00	10.50	101,904
13 Aug 25	10.50000 -0.50	11.07	10.30	11.00	424,272
12 Aug 25	11.00000 +0.00	11.22	10.50	11.00	186,660
11 Aug 25	11.00000 +0.00	11.50	10.50	11.00	147,490
08 Aug 25	11.00000 +0.00	11.60	10.55	11.00	552,133
07 Aug 25	11.00000 -0.25	11.24	10.65	11.24	609,372
06 Aug 25	11.25000 -0.35	11.60	11.00	11.25	308,363
05 Aug 25	11.60000 +0.60	11.60	10.50	10.50	430,025
04 Aug 25	11.00000 +0.75	11.00	10.35	10.35	155,175
01 Aug 25	10.25000 +0.00	11.20	10.00	10.25	10,770,330
31 Jul 25	10.25000 +0.50	10.50	9.67	9.75	5,032,141
30 Jul 25	9.75000 +0.00	9.75	9.58	9.75	188,359
29 Jul 25	9.75000 +0.00	10.00	9.51	9.75	349,434
28 Jul 25	9.75000 +0.00	10.00	9.60	9.75	325,202
25 Jul 25	9.75000 +0.00	9.84	9.50	9.75	219,325
24 Jul 25	9.75000 -0.50	10.05	9.50	10.05	883,018
23 Jul 25	10.25000 +0.00	10.44	10.00	10.25	446,942
22 Jul 25	10.25000 -0.10	12.00	10.00	11.25	4,326,175
21 Jul 25	10.35000 +0.00	10.50	10.05	10.35	1,867,502
18 Jul 25	10.35000 +0.00	10.35	9.84	10.35	498,994
17 Jul 25	10.35000 +0.10	11.00	9.70	10.25	1,191,011
16 Jul 25	10.25000 +0.00	11.00	9.73	10.25	271,597
15 Jul 25	10.25000 +0.00	10.40	9.72	10.25	276,904
14 Jul 25	10.25000 +0.00	10.70	9.75	10.25	443,121
11 Jul 25	10.25000 +0.25	10.37	9.53	10.00	405,843
10 Jul 25	10.00000 +0.00	10.50	9.72	10.00	854,207
09 Jul 25	10.00000 -0.40	10.20	9.57	10.00	191,327
08 Jul 25	10.40000 +0.65	10.40	9.90	9.90	317,842
07 Jul 25	9.75000 +0.00	10.50	9.00	9.75	1,257,588
04 Jul 25	9.75000 +0.25	10.35	8.80	9.50	804,608
03 Jul 25	9.50000 +0.00	10.00	9.00	9.50	292,846
02 Jul 25	9.50000 +0.00	9.95	9.25	9.50	81,747
01 Jul 25	9.50000 +0.00	10.00	9.00	9.50	332,315
30 Jun 25	9.50000 +0.00	9.95	9.06	9.50	465,371
27 Jun 25	9.50000 +0.25	10.00	9.13	9.25	594,384
26 Jun 25	9.25000 -0.50	9.90	9.13	9.75	716,459
25 Jun 25	9.75000 -0.02	10.79	9.50	10.25	660,813
24 Jun 25	9.77500 +0.27	10.25	9.32	9.40	808,910
23 Jun 25	9.50000 +0.10	9.50	9.30	9.40	32,683
20 Jun 25	9.40000 -0.38	9.80	9.10	9.80	613,288
19 Jun 25	9.77500 +0.00	10.10	9.77	9.77	33,993
18 Jun 25	9.77500 +0.00	9.77	9.40	9.77	1,174
17 Jun 25	9.77500 +0.02	9.86	9.37	9.75	53,000
16 Jun 25	9.75000 -0.13	10.00	9.50	9.88	337,297
13 Jun 25	9.87500 +0.00	9.90	9.55	9.88	47,367
12 Jun 25	9.87500 +0.00	10.20	9.69	9.88	204,675
11 Jun 25	9.87500 -0.63	10.22	9.63	10.22	759,456
10 Jun 25	10.50000 +0.00	10.50	10.00	10.50	246,542
09 Jun 25	10.50000 +0.00	10.95	10.35	10.50	66,236
06 Jun 25	10.50000 +0.50	10.99	9.73	10.00	639,176
05 Jun 25	10.00000 +0.25	10.00	9.33	9.75	378,145
04 Jun 25	9.75000 -0.25	10.00	9.40	9.50	1,267,714
03 Jun 25	10.00000 +0.00	10.50	9.57	10.00	513,130
02 Jun 25	10.00000 +0.00	10.35	9.60	10.00	408,691
30 May 25	10.00000 +0.50	10.35	9.50	9.50	1,267,374
29 May 25	9.50000 -0.25	9.85	9.50	9.75	159,990
28 May 25	9.75000 +0.00	9.93	9.60	9.75	173,681
27 May 25	9.75000 -0.15	9.98	9.55	9.75	227,290
23 May 25	9.90000 -0.10	10.00	9.60	10.00	361,397
22 May 25	10.00000 +0.00	10.00	9.68	10.00	48,358
21 May 25	10.00000 +0.75	10.43	9.40	9.50	955,119
20 May 25	9.25000 +0.00	9.47	9.08	9.25	203,548
19 May 25	9.25000 +0.00	9.47	9.00	9.25	498,321
16 May 25	9.25000 +0.00	9.25	9.00	9.25	479,015
15 May 25	9.25000 +0.15	9.25	9.00	9.10	117,817
14 May 25	9.10000 -0.15	9.38	8.65	9.25	284,889
13 May 25	9.25000 -0.25	9.66	9.10	9.50	173,360
12 May 25	9.50000 -0.50	9.90	9.50	9.90	301,182
09 May 25	10.00000 +0.00	10.00	9.50	10.00	251,803
08 May 25	10.00000 +0.25	10.22	9.82	9.82	247,897
07 May 25	9.75000 -0.30	10.17	9.63	10.05	208,732
06 May 25	10.05000 -0.20	10.40	9.70	10.25	201,754
02 May 25	10.25000 +0.00	10.50	10.15	10.25	172,214
01 May 25	10.25000 -0.50	10.50	10.25	10.25	146,309
30 Apr 25	10.75000 +0.00	10.87	10.10	10.75	866,350
29 Apr 25	10.75000 -0.75	11.50	10.00	11.25	2,075,487
28 Apr 25	11.50000 +0.25	12.00	11.00	11.25	592,437
25 Apr 25	11.25000 +0.00	11.93	10.65	11.25	355,694
24 Apr 25	11.25000 +0.00	12.00	10.75	11.25	531,428
23 Apr 25	11.25000 -0.40	12.00	10.50	11.32	438,858
22 Apr 25	11.65000 +1.15	11.65	10.05	10.50	2,163,280
17 Apr 25	10.50000 +0.50	10.99	9.50	10.00	1,163,305
16 Apr 25	10.00000 -0.50	10.37	9.50	9.75	900,519
15 Apr 25	10.50000 -0.50	12.00	9.56	11.13	4,677,571
14 Apr 25	11.00000 +2.75	11.49	8.78	8.78	10,616,330
11 Apr 25	8.25000 +0.10	8.50	8.11	8.15	56,955
10 Apr 25	8.15000 +0.00	8.43	7.95	8.15	27,358
09 Apr 25	8.15000 -0.10	8.50	7.90	8.15	284,347
08 Apr 25	8.25000 +0.35	8.45	7.80	7.90	300,058
07 Apr 25	7.90000 -0.25	7.99	7.80	7.99	1,498,264
04 Apr 25	8.15000 +0.00	8.43	7.80	8.15	252,654
03 Apr 25	8.15000 +0.00	8.43	7.80	8.15	240,984
02 Apr 25	8.15000 +0.25	8.43	8.00	8.00	59,611
01 Apr 25	7.90000 +0.00	8.08	7.88	7.90	198,183
31 Mar 25	7.90000 +0.00	8.00	7.85	7.90	221,077
28 Mar 25	7.90000 -0.35	8.20	7.85	8.20	502,237
27 Mar 25	8.25000 +0.00	8.25	8.00	8.25	324,104
26 Mar 25	8.25000 +0.40	8.35	8.00	8.00	871,688
25 Mar 25	7.85000 +0.35	8.00	7.45	7.50	2,108,278
24 Mar 25	7.50000 -0.95	8.47	7.26	8.45	1,929,191
21 Mar 25	8.45000 -0.05	8.63	8.10	8.50	242,236
20 Mar 25	8.50000 +0.00	8.80	8.25	8.50	410,418
19 Mar 25	8.50000 +0.00	8.80	8.36	8.50	277,873
18 Mar 25	8.50000 +0.00	8.80	8.35	8.50	233,330
17 Mar 25	8.50000 +0.15	8.80	8.41	8.41	1,077,681
14 Mar 25	8.35000 +0.00	8.57	8.32	8.35	475,329
13 Mar 25	8.35000 +0.00	8.50	8.35	8.35	57,945
12 Mar 25	8.35000 -0.10	8.59	8.10	8.45	346,998
11 Mar 25	8.45000 +0.00	8.59	8.11	8.45	93,292
10 Mar 25	8.45000 +0.00	8.79	8.10	8.45	125,005
07 Mar 25	8.45000 +0.05	8.63	8.25	8.45	69,932
06 Mar 25	8.40000 -0.05	8.80	7.94	8.45	298,429
05 Mar 25	8.45000 +0.00	8.80	8.17	8.45	102,137
04 Mar 25	8.45000 +0.00	8.80	8.34	8.45	32,604
03 Mar 25	8.45000 +0.00	8.70	8.10	8.45	93,039
28 Feb 25	8.45000 +0.00	8.80	8.28	8.45	126,877
27 Feb 25	8.45000 +0.00	8.50	8.23	8.45	748,358
26 Feb 25	8.45000 +0.15	8.80	8.10	8.30	497,198
25 Feb 25	8.30000 -0.35	8.30	8.04	8.30	958,068
24 Feb 25	8.65000 +0.00	9.00	8.30	8.65	87,362
21 Feb 25	8.65000 -0.10	9.00	8.20	8.75	619,574
20 Feb 25	8.75000 +0.10	9.00	8.56	8.65	564,996
19 Feb 25	8.65000 -0.25	9.00	8.53	8.90	151,945
18 Feb 25	8.90000 +0.00	9.00	8.80	8.90	139,864
17 Feb 25	8.90000 -0.30	9.40	8.80	9.20	213,328
14 Feb 25	9.20000 +0.15	9.30	8.84	9.05	975,801
13 Feb 25	9.05000 +0.00	9.20	8.84	9.05	153,933
12 Feb 25	9.05000 -0.10	9.10	8.80	9.10	359,973
11 Feb 25	9.15000 +0.00	9.50	8.85	9.15	438,615
10 Feb 25	9.15000 +0.00	9.32	8.95	9.15	169,426
07 Feb 25	9.15000 +0.15	9.32	8.88	9.00	381,268
06 Feb 25	9.00000 +0.00	9.50	8.77	9.00	319,625
05 Feb 25	9.00000 -0.25	9.32	8.70	9.25	941,976
04 Feb 25	9.25000 -0.05	9.80	9.00	9.40	142,715
03 Feb 25	9.30000 -0.10	9.70	9.10	9.45	421,010
31 Jan 25	9.40000 -0.60	10.50	9.27	10.00	479,223
30 Jan 25	10.00000 +0.34	10.38	9.35	9.66	3,805,636
29 Jan 25	9.66000 -0.09	9.97	9.43	9.75	632,718
28 Jan 25	9.75000 +0.00	10.00	9.25	9.75	436,098
27 Jan 25	9.75000 +0.05	10.00	9.50	9.75	389,709
24 Jan 25	9.70000 +0.00	10.00	9.50	9.75	2,794,549
23 Jan 25	9.70000 -0.05	10.00	9.50	9.75	246,958
22 Jan 25	9.75000 +0.10	10.00	9.56	9.65	1,297,407
21 Jan 25	9.65000 -0.15	9.99	9.50	9.80	2,804,179
20 Jan 25	9.80000 -0.25	10.00	9.60	10.00	67,259
17 Jan 25	10.05000 +0.25	10.05	9.60	9.80	1,376,745
16 Jan 25	9.80000 +0.24	10.25	9.60	9.93	958,403
15 Jan 25	9.56000 +0.36	10.50	9.40	9.55	1,393,357
14 Jan 25	9.20000 -0.40	9.70	9.03	9.55	1,192,538
13 Jan 25	9.60000 -0.50	9.98	9.50	9.75	803,581
10 Jan 25	10.10000 +0.35	10.10	9.50	9.75	1,191,362
09 Jan 25	9.75000 -0.10	11.40	9.55	10.25	1,748,287
08 Jan 25	9.85000 -0.25	10.30	9.70	10.10	1,156,414
07 Jan 25	10.10000 +0.00	10.50	9.70	10.10	490,960
06 Jan 25	10.10000 -0.15	10.50	9.68	10.25	1,551,903
03 Jan 25	10.25000 -0.25	10.25	10.00	10.25	676,248
02 Jan 25	10.50000 -0.25	10.75	10.00	10.75	902,980
31 Dec 24	10.75000 -0.25	11.03	10.00	11.00	1,043,243
30 Dec 24	11.00000 +0.00	11.50	10.50	11.00	6,698,165
27 Dec 24	11.00000 +0.00	11.37	11.00	11.00	50,433
24 Dec 24	11.00000 +0.00	11.50	10.77	11.00	98,374
23 Dec 24	11.00000 +0.00	11.00	10.72	11.00	94,659
20 Dec 24	11.00000 +0.00	11.30	10.70	11.00	140,287
19 Dec 24	11.00000 +0.25	11.00	10.73	11.00	144,903
18 Dec 24	10.75000 +0.00	10.88	10.25	10.50	657,946
17 Dec 24	10.75000 -0.10	11.00	10.50	10.75	399,352
16 Dec 24	10.85000 +0.10	11.00	10.57	10.75	517,071
13 Dec 24	10.75000 -0.25	11.25	10.75	10.88	449,431
12 Dec 24	11.00000 -0.50	11.95	10.66	11.50	768,948
11 Dec 24	11.50000 -0.20	12.02	11.00	12.00	932,925
10 Dec 24	11.70000 +0.20	12.50	11.50	11.50	1,442,716
09 Dec 24	11.50000 +0.38	11.50	10.75	11.13	1,162,409
06 Dec 24	11.12500 +0.00	11.48	10.61	11.13	1,837,314
05 Dec 24	11.12500 -2.38	13.10	10.36	11.50	4,787,022
04 Dec 24	13.50000 +0.50	15.30	13.00	14.25	3,413,405
03 Dec 24	13.00000 +0.00	13.50	12.50	13.00	530,494
02 Dec 24	13.00000 -0.25	13.50	12.72	13.25	325,308
29 Nov 24	13.25000 -0.25	13.50	13.00	13.50	661,786
28 Nov 24	13.50000 +0.00	14.00	13.00	13.50	128,497
27 Nov 24	13.50000 +0.00	14.00	13.00	13.50	102,254
26 Nov 24	13.50000 -0.50	14.00	13.11	13.50	128,901
25 Nov 24	14.00000 +0.00	14.50	13.50	14.00	297,065
22 Nov 24	14.00000 -0.50	14.50	14.00	14.50	341,299
21 Nov 24	14.50000 -0.50	15.50	14.11	15.00	601,325
20 Nov 24	15.00000 +0.00	15.18	14.45	14.75	197,174
19 Nov 24	15.00000 -0.35	15.50	13.35	15.00	2,038,020
18 Nov 24	15.35000 -0.90	18.00	14.88	16.75	5,620,410
15 Nov 24	16.25000 +1.25	16.90	15.30	15.63	1,210,312
14 Nov 24	15.00000 +1.00	15.75	13.92	14.00	1,513,076
13 Nov 24	14.00000 +0.00	14.25	13.75	14.00	121,185
12 Nov 24	14.00000 +0.25	14.50	13.55	13.75	209,965
11 Nov 24	13.75000 +0.00	14.00	12.93	13.75	367,633
08 Nov 24	13.75000 +0.38	14.00	13.12	13.38	672,750
07 Nov 24	13.37500 +0.00	14.00	12.92	13.38	83,848
06 Nov 24	13.37500 +0.00	14.00	12.81	13.38	394,991
05 Nov 24	13.37500 +0.00	13.94	13.10	13.38	103,839
04 Nov 24	13.37500 +0.00	13.94	13.08	13.38	186,056
01 Nov 24	13.37500 +0.00	14.00	12.75	13.38	470,818
31 Oct 24	13.37500 +0.27	13.70	13.05	13.38	272,582
30 Oct 24	13.10000 -0.65	13.80	12.56	13.75	876,520
29 Oct 24	13.75000 -0.75	14.62	13.50	14.50	542,509
28 Oct 24	14.50000 -0.25	15.00	14.00	14.75	503,660
25 Oct 24	14.75000 +0.00	15.00	14.51	14.75	795,774
24 Oct 24	14.75000 +0.25	15.00	14.00	14.25	1,442,887
23 Oct 24	14.50000 -0.25	14.65	13.70	14.65	1,097,550
22 Oct 24	14.75000 +1.25	15.35	13.60	13.60	2,640,547
21 Oct 24	13.50000 +0.00	13.85	13.00	13.50	457,094
18 Oct 24	13.50000 +0.00	13.85	13.00	13.50	1,009,362
17 Oct 24	13.50000 +0.00	13.94	13.10	13.50	127,892
16 Oct 24	13.50000 +0.25	13.94	12.85	13.25	589,740
15 Oct 24	13.25000 +0.00	13.77	12.51	13.25	38,670
14 Oct 24	13.25000 +0.00	13.77	12.72	13.25	42,448
11 Oct 24	13.25000 +0.00	13.77	12.50	13.25	260,802
10 Oct 24	13.25000 +0.00	13.77	12.52	13.25	112,868
09 Oct 24	13.25000 +0.00	13.77	12.67	13.25	232,534
08 Oct 24	13.25000 -0.35	13.77	12.50	13.25	104,270
07 Oct 24	13.60000 +0.35	14.00	12.60	13.25	498,318
04 Oct 24	13.25000 -0.25	13.96	12.77	13.50	144,628
03 Oct 24	13.50000 +0.20	14.00	13.30	13.50	69,953
02 Oct 24	13.30000 -0.20	14.00	12.50	13.50	846,339
01 Oct 24	13.50000 -1.00	14.40	13.30	14.40	441,052
30 Sep 24	14.50000 +0.00	15.00	14.00	14.50	414,765
27 Sep 24	14.50000 -0.50	15.50	14.11	15.00	331,647
26 Sep 24	15.00000 +0.00	15.50	14.77	15.00	141,888
25 Sep 24	15.00000 +1.00	15.25	14.41	14.41	380,253
24 Sep 24	14.00000 -1.00	15.50	13.22	15.00	1,362,757
23 Sep 24	15.00000 +0.25	15.45	14.51	14.75	1,270,172
20 Sep 24	14.75000 +0.00	14.85	14.67	14.75	91,757
19 Sep 24	14.75000 -0.25	15.34	14.50	15.00	783,294
18 Sep 24	15.00000 -0.90	16.00	14.52	15.75	1,187,988
17 Sep 24	15.90000 -0.60	16.88	15.41	16.88	2,301,381
16 Sep 24	16.50000 +0.00	16.70	16.22	16.50	113,402
13 Sep 24	16.50000 +0.00	17.00	16.10	16.50	376,046
12 Sep 24	16.50000 +0.00	17.00	16.02	16.50	88,513
11 Sep 24	16.50000 -0.50	17.00	16.50	17.00	97,021
10 Sep 24	17.00000 -0.50	17.89	16.50	17.50	795,623
09 Sep 24	17.50000 +0.25	18.00	17.00	17.50	1,010,003
06 Sep 24	17.25000 +0.50	17.25	16.63	16.75	213,314
05 Sep 24	16.75000 +0.00	17.00	16.52	16.75	318,618
04 Sep 24	16.75000 +0.00	17.00	16.22	16.75	463,190
03 Sep 24	16.75000 +0.00	17.00	16.50	16.75	430,085
02 Sep 24	16.75000 -0.45	17.10	16.50	17.10	354,875
30 Aug 24	17.20000 -0.30	18.00	17.00	17.50	1,149,046
29 Aug 24	17.50000 +0.25	18.00	17.00	17.50	381,785
28 Aug 24	17.25000 -0.25	18.00	17.00	17.50	1,294,728
27 Aug 24	17.50000 +0.75	18.27	16.00	16.75	1,480,157
23 Aug 24	16.75000 +0.35	17.25	16.35	16.50	505,408
22 Aug 24	16.40000 -0.35	17.40	16.25	16.75	1,268,359
21 Aug 24	16.75000 +0.00	17.59	16.44	16.75	1,056,938
20 Aug 24	16.75000 +0.25	17.77	16.50	16.50	2,343,261
19 Aug 24	16.50000 -0.30	17.66	15.32	17.50	2,370,615
16 Aug 24	16.80000 -1.95	18.90	16.80	18.75	1,534,072
15 Aug 24	18.75000 -0.25	19.40	18.10	19.00	1,262,483
14 Aug 24	19.00000 -0.50	19.54	18.50	19.50	935,705
13 Aug 24	19.50000 +1.00	19.75	18.38	18.50	3,216,075
12 Aug 24	18.50000 +0.50	19.00	18.11	18.11	1,403,387
09 Aug 24	18.00000 +0.50	18.50	17.41	17.50	2,688,158
08 Aug 24	17.50000 +0.50	18.00	16.70	17.00	2,660,514
07 Aug 24	17.00000 +0.50	17.40	16.50	16.75	2,421,597
06 Aug 24	16.50000 +0.70	17.00	15.50	15.50	1,478,342
05 Aug 24	15.80000 -0.20	16.00	15.00	16.00	1,442,681
02 Aug 24	16.00000 +0.00	16.50	15.82	16.00	1,008,938
01 Aug 24	16.00000 +0.50	16.50	15.40	15.50	1,460,966
31 Jul 24	15.50000 +0.00	16.00	15.05	15.50	739,053
30 Jul 24	15.50000 +1.00	15.80	14.80	14.80	3,111,280
29 Jul 24	14.50000 +0.25	15.00	14.05	14.25	1,333,071
26 Jul 24	14.25000 -0.25	14.50	13.90	14.00	1,130,416
25 Jul 24	14.50000 +0.00	14.70	13.50	14.50	807,785
24 Jul 24	14.50000 +0.00	15.00	13.35	14.50	2,552,463
23 Jul 24	14.50000 +0.50	14.50	13.50	14.00	2,132,537
22 Jul 24	14.00000 +1.00	14.50	12.90	13.00	3,388,967
19 Jul 24	13.00000 +1.00	13.80	12.20	12.20	2,725,592
18 Jul 24	12.00000 +0.00	12.50	11.70	12.00	378,146
17 Jul 24	12.00000 +0.00	12.49	11.60	12.00	230,539
16 Jul 24	12.00000 +0.60	12.50	11.13	11.40	1,719,894
15 Jul 24	11.40000 +0.00	11.70	11.05	11.40	792,632
12 Jul 24	11.40000 +0.40	11.80	11.08	11.08	1,455,096
11 Jul 24	11.00000 +0.50	11.49	10.50	10.50	1,960,448
10 Jul 24	10.50000 +0.75	10.89	9.70	9.75	2,259,996
09 Jul 24	9.75000 +0.00	10.00	9.63	9.75	252,195
08 Jul 24	9.75000 -0.50	10.23	9.51	10.23	301,131
05 Jul 24	10.25000 +0.00	10.50	10.00	10.25	687,441
04 Jul 24	10.25000 +0.00	11.00	10.01	10.25	453,584
03 Jul 24	10.25000 -0.25	10.74	10.25	10.50	160,777
02 Jul 24	10.50000 -0.63	10.89	10.13	10.89	554,868
01 Jul 24	11.12500 +0.00	11.13	10.75	11.13	202,378
28 Jun 24	11.12500 +0.00	11.13	10.77	11.13	74,323
27 Jun 24	11.12500 +0.00	11.50	10.75	11.13	36,222
26 Jun 24	11.12500 +0.00	11.31	10.76	11.13	192,284
25 Jun 24	11.12500 +1.13	11.40	9.80	10.00	1,631,521
24 Jun 24	10.00000 +0.00	10.38	9.80	10.00	106,041
21 Jun 24	10.00000 +0.25	10.40	10.00	10.00	70,096
20 Jun 24	9.75000 +0.00	10.00	9.75	9.75	54,270
19 Jun 24	9.75000 -0.75	10.38	9.67	10.00	202,979
18 Jun 24	10.50000 +0.25	10.50	9.90	10.25	364,314
17 Jun 24	10.25000 +0.00	10.59	9.50	10.25	245,570
14 Jun 24	10.25000 +0.00	10.79	9.75	10.25	1,525,923
13 Jun 24	10.25000 +0.50	10.92	9.51	9.75	736,079
12 Jun 24	9.75000 +0.35	10.50	9.12	10.13	759,016
11 Jun 24	9.40000 -0.25	9.53	9.31	9.53	254,668
10 Jun 24	9.65000 +0.00	9.65	9.12	9.65	92,276
07 Jun 24	9.65000 -0.10	9.76	9.36	9.75	542,813
06 Jun 24	9.75000 +0.00	9.83	9.51	9.75	125,626
05 Jun 24	9.75000 +0.00	9.84	9.75	9.75	36,650
04 Jun 24	9.75000 -0.35	10.15	9.51	10.10	145,361
03 Jun 24	10.10000 +0.00	10.18	9.88	10.10	31,585
31 May 24	10.10000 +0.00	10.19	9.85	10.10	177,070
30 May 24	10.10000 -0.10	10.70	9.75	10.20	429,919
29 May 24	10.20000 +0.00	10.27	10.02	10.20	90,352
28 May 24	10.20000 +0.10	10.50	9.92	10.10	308,815
24 May 24	10.10000 +0.00	10.33	9.92	10.10	630,743
23 May 24	10.10000 +0.00	10.50	9.70	10.10	416,324
22 May 24	10.10000 +0.00	10.50	9.70	10.10	156,890
21 May 24	10.10000 +0.00	10.10	9.88	10.10	83,178
20 May 24	10.10000 +0.00	10.14	9.60	10.10	119,480
17 May 24	10.10000 +0.00	10.17	9.81	10.10	204,867
16 May 24	10.10000 +0.00	10.20	9.71	10.10	284,226
15 May 24	10.10000 +0.00	10.25	9.80	10.10	37,102
14 May 24	10.10000 +0.23	10.12	9.75	9.88	327,157
13 May 24	9.87500 +0.00	10.19	9.71	9.88	371,364
10 May 24	9.87500 +0.18	10.19	9.65	9.88	214,593
09 May 24	9.70000 -0.18	10.15	9.70	9.88	426,775
08 May 24	9.87500 +0.48	10.25	9.22	9.40	762,868
07 May 24	9.40000 +0.25	9.50	9.08	9.15	321,486
03 May 24	9.15000 +0.05	9.25	8.61	9.10	851,915
02 May 24	9.10000 -0.15	9.50	8.70	9.25	321,812
01 May 24	9.25000 +0.33	9.40	9.00	9.30	180,099
30 Apr 24	8.92000 -0.63	9.44	8.92	9.44	182,261
29 Apr 24	9.55000 -0.05	9.55	9.30	9.55	198,395
26 Apr 24	9.60000 +0.00	9.60	9.36	9.60	148,719
25 Apr 24	9.60000 +0.00	9.60	9.40	9.60	114,501
24 Apr 24	9.60000 +0.00	9.60	9.43	9.60	111,474
23 Apr 24	9.60000 +0.00	9.60	9.42	9.60	319,221
22 Apr 24	9.60000 +0.00	9.61	9.32	9.40	148,421
19 Apr 24	9.60000 +0.05	9.78	9.40	9.55	244,525
18 Apr 24	9.55000 +0.00	9.58	9.32	9.55	246,018
17 Apr 24	9.55000 -0.10	9.73	9.30	9.65	256,600
16 Apr 24	9.65000 -0.20	9.88	9.50	9.75	720,027
15 Apr 24	9.85000 -0.25	10.07	9.73	10.07	922,325
12 Apr 24	10.10000 +0.00	10.10	9.70	10.00	462,307
11 Apr 24	10.10000 +0.25	10.10	9.70	9.85	289,261
10 Apr 24	9.85000 +0.00	9.93	9.70	9.85	635,730
09 Apr 24	9.85000 -0.40	10.00	9.65	10.00	527,651
08 Apr 24	10.25000 +0.00	10.25	9.76	10.25	2,324,810
05 Apr 24	10.25000 +0.00	10.40	10.00	10.25	198,899
04 Apr 24	10.25000 +0.00	10.50	10.00	10.25	439,773
03 Apr 24	10.25000 -0.25	10.70	10.00	10.50	426,247
02 Apr 24	10.50000 +0.25	11.00	10.22	10.25	1,501,665
28 Mar 24	10.25000 +0.00	10.44	10.00	10.25	238,516
27 Mar 24	10.25000 +0.00	10.50	10.13	10.25	271,833
26 Mar 24	10.25000 +0.00	11.10	10.06	10.50	819,286
25 Mar 24	10.25000 +0.00	10.50	10.00	10.25	813,985
22 Mar 24	10.25000 -0.25	10.44	10.00	10.44	183,419
21 Mar 24	10.50000 +0.00	10.51	10.00	10.50	165,834
20 Mar 24	10.50000 +0.00	10.61	10.19	10.50	203,604
19 Mar 24	10.50000 +0.25	10.69	10.15	10.25	558,406
18 Mar 24	10.25000 +0.00	10.75	10.00	10.25	315,360
15 Mar 24	10.25000 +0.00	10.42	10.25	10.25	85,881
14 Mar 24	10.25000 -0.25	10.50	10.00	10.50	268,038
13 Mar 24	10.50000 +0.25	11.00	10.40	10.40	82,852
12 Mar 24	10.25000 -0.13	10.50	10.05	10.38	359,566
11 Mar 24	10.37500 -0.63	11.17	10.38	11.00	115,456
08 Mar 24	11.00000 -0.25	11.40	10.63	11.25	172,815
07 Mar 24	11.25000 +0.05	11.85	10.60	11.50	545,799
06 Mar 24	11.20000 +0.70	11.20	11.00	11.00	757,958
05 Mar 24	10.50000 +0.00	10.70	10.41	10.50	93,416
04 Mar 24	10.50000 +0.00	10.70	10.00	10.50	258,859
01 Mar 24	10.50000 +0.00	10.95	10.25	10.50	250,257
29 Feb 24	10.50000 +0.00	10.95	10.00	10.25	1,299,145
28 Feb 24	10.50000 -0.25	10.68	10.13	10.68	217,077
27 Feb 24	10.75000 +0.00	10.88	10.50	10.75	145,873
26 Feb 24	10.75000 -0.50	11.08	10.50	11.08	58,810
23 Feb 24	11.25000 +0.00	11.27	10.65	11.25	446,361
22 Feb 24	11.25000 +0.00	11.45	10.66	11.25	193,671
21 Feb 24	11.25000 +0.00	11.50	10.82	11.25	142,265
20 Feb 24	11.25000 +0.00	11.67	11.00	11.25	95,997
19 Feb 24	11.25000 +0.00	11.72	11.00	11.25	148,102
16 Feb 24	11.25000 +0.25	11.75	10.88	11.00	598,264
15 Feb 24	11.00000 +0.00	11.32	10.85	11.00	254,008
14 Feb 24	11.00000 -0.50	11.65	10.76	11.50	448,734
13 Feb 24	11.50000 -0.50	11.94	11.10	11.94	163,980
12 Feb 24	12.00000 +0.00	12.01	11.50	12.00	213,208
09 Feb 24	12.00000 +0.00	12.01	11.60	12.00	227,017
08 Feb 24	12.00000 +0.00	12.08	11.89	12.00	55,567
07 Feb 24	12.00000 +0.38	12.20	11.67	11.67	588,893
06 Feb 24	11.62500 +0.00	11.90	11.40	11.63	159,658
05 Feb 24	11.62500 +0.00	11.94	11.44	11.63	155,604
02 Feb 24	11.62500 -0.13	11.95	11.36	11.75	260,654
01 Feb 24	11.75000 +0.50	11.90	11.32	11.32	617,317
31 Jan 24	11.25000 -0.05	11.44	10.65	10.85	418,886
30 Jan 24	11.30000 +0.80	11.40	10.41	11.00	663,742
29 Jan 24	10.50000 +0.05	10.75	10.21	10.50	492,907
26 Jan 24	10.45000 -0.05	10.48	10.05	10.48	325,371
25 Jan 24	10.50000 -0.25	10.85	10.05	10.75	528,899
24 Jan 24	10.75000 +0.00	10.85	10.50	10.75	43,578
23 Jan 24	10.75000 +0.00	10.75	10.52	10.75	78,747
22 Jan 24	10.75000 +0.00	10.94	10.40	10.94	431,022
19 Jan 24	10.75000 -0.13	10.98	10.75	10.88	57,671
18 Jan 24	10.87500 -0.13	11.18	10.77	10.77	201,508
17 Jan 24	11.00000 +0.75	11.89	10.05	10.25	3,375,186
16 Jan 24	10.25000 +0.00	10.49	10.05	10.25	58,894
15 Jan 24	10.25000 +0.00	10.54	10.00	10.38	721,933
12 Jan 24	10.25000 -0.25	10.91	10.25	10.75	452,969
11 Jan 24	10.50000 -0.25	10.98	10.50	10.75	72,791
10 Jan 24	10.75000 -0.13	11.13	10.65	10.88	138,521
09 Jan 24	10.87500 +0.00	11.13	10.57	10.88	557,445
08 Jan 24	10.87500 +0.13	11.13	10.85	10.85	558,840
05 Jan 24	10.75000 +0.25	10.88	10.00	10.50	250,208
04 Jan 24	10.50000 -0.50	10.98	10.25	10.98	678,590
03 Jan 24	11.00000 +0.00	11.35	10.68	11.00	113,842
02 Jan 24	11.00000 +0.50	11.00	10.67	10.75	269,946
29 Dec 23	10.50000 -0.25	10.94	10.50	10.75	135,394
28 Dec 23	10.75000 -0.25	10.95	10.25	10.95	970,978
27 Dec 23	11.00000 +0.00	11.50	10.63	11.00	572,776
22 Dec 23	11.00000 +0.00	11.50	10.98	11.00	77,075
21 Dec 23	11.00000 +0.00	11.50	10.63	11.00	377,871
20 Dec 23	11.00000 +0.00	11.00	10.69	11.00	943,010
19 Dec 23	11.00000 +0.25	11.00	10.65	10.75	266,919
18 Dec 23	10.75000 +0.00	11.00	10.75	10.75	236,119
15 Dec 23	10.75000 +0.00	10.88	10.59	10.75	14,458
14 Dec 23	10.75000 +0.00	11.00	10.50	10.75	811,982
13 Dec 23	10.75000 -0.38	10.86	10.25	10.86	1,411,158
12 Dec 23	11.12500 +0.25	11.13	10.76	10.88	885,136
11 Dec 23	10.87500 -0.23	11.50	10.75	11.13	862,047
08 Dec 23	11.10000 -0.20	11.22	10.70	11.22	683,579
07 Dec 23	11.30000 -0.60	11.84	11.00	11.75	1,933,336
06 Dec 23	11.90000 +0.10	12.00	11.50	11.75	428,608
05 Dec 23	11.80000 +0.05	12.00	11.30	11.65	1,178,925
04 Dec 23	11.75000 +0.55	11.90	11.07	11.25	1,447,266
01 Dec 23	11.20000 +0.22	11.50	11.04	11.04	3,044,690
30 Nov 23	10.97500 -1.27	12.33	10.80	12.25	1,823,468
29 Nov 23	12.25000 -1.45	12.69	12.13	12.69	1,198,204
28 Nov 23	13.70000 +1.20	14.64	12.75	12.88	2,473,221
27 Nov 23	12.50000 -0.25	12.80	12.38	12.75	265,522
24 Nov 23	12.75000 +0.00	12.80	12.59	12.75	97,487
23 Nov 23	12.75000 +0.00	12.96	12.50	12.75	64,685
22 Nov 23	12.75000 +0.00	12.88	12.67	12.75	30,606
21 Nov 23	12.75000 -0.75	13.27	12.60	13.27	657,296
20 Nov 23	13.50000 +0.75	14.00	13.00	13.00	381,847
17 Nov 23	12.75000 +0.88	12.75	12.75	12.75	445,241
16 Nov 23	11.87500 +0.25	12.20	11.29	11.63	254,055
15 Nov 23	11.62500 -0.25	12.75	11.26	11.88	63,807
14 Nov 23	11.87500 +0.25	12.50	11.25	11.63	80,877
13 Nov 23	11.62500 -0.38	12.50	11.27	12.00	177,015
10 Nov 23	12.00000 +0.13	12.50	11.50	11.88	236,020
09 Nov 23	11.87500 -0.13	12.50	11.50	12.00	250,949
08 Nov 23	12.00000 -0.25	12.11	11.50	12.11	303,794
07 Nov 23	12.25000 +0.00	12.48	12.00	12.25	209,980
06 Nov 23	12.25000 +0.00	12.50	12.00	12.25	156,109
03 Nov 23	12.25000 +0.00	12.50	12.00	12.25	44,633
02 Nov 23	12.25000 -0.13	12.48	12.00	12.38	590,972
01 Nov 23	12.37500 +0.00	12.71	12.00	12.38	243,561
31 Oct 23	12.37500 -0.38	13.25	12.10	13.25	922,710
30 Oct 23	12.75000 -0.50	13.50	12.00	13.25	1,034,246
27 Oct 23	13.25000 -0.25	14.00	13.00	13.50	270,909
26 Oct 23	13.50000 -0.10	13.83	13.00	13.50	181,251
25 Oct 23	13.60000 -0.15	14.00	13.50	13.75	140,528
24 Oct 23	13.75000 +0.00	14.00	13.60	13.75	121,445
23 Oct 23	13.75000 +0.25	14.00	13.00	13.50	153,527
20 Oct 23	13.50000 -0.50	14.00	12.50	13.25	887,435
19 Oct 23	14.00000 +0.00	14.14	13.50	14.00	93,926
18 Oct 23	14.00000 +0.00	14.50	13.85	14.00	253,743
17 Oct 23	14.00000 +0.00	14.27	13.80	14.00	110,737
16 Oct 23	14.00000 +0.00	15.00	14.00	14.50	108,852
13 Oct 23	14.00000 -0.50	14.75	14.00	14.50	144,714
12 Oct 23	14.50000 -0.25	15.00	14.00	14.75	270,046
11 Oct 23	14.75000 +0.00	15.00	13.33	14.50	1,118,747
10 Oct 23	14.75000 +0.00	15.00	14.50	14.75	299,856
09 Oct 23	14.75000 -0.25	15.30	14.50	15.00	355,027
06 Oct 23	15.00000 +0.00	15.50	14.66	15.00	139,890
05 Oct 23	15.00000 -0.25	15.50	14.36	15.25	871,569
04 Oct 23	15.25000 -0.75	16.50	15.01	16.00	602,742
03 Oct 23	16.00000 -0.25	16.37	15.50	16.00	798,699
02 Oct 23	16.25000 -0.50	17.00	16.00	16.75	400,312
29 Sep 23	16.75000 +0.00	16.92	16.50	16.75	151,739
28 Sep 23	16.75000 -0.13	17.05	16.50	16.88	256,935
27 Sep 23	16.87500 +0.00	17.25	16.50	16.88	152,336
26 Sep 23	16.87500 +1.50	17.25	15.38	15.38	922,965
25 Sep 23	15.37500 -0.83	16.50	15.26	16.38	1,034,777
22 Sep 23	16.20000 -0.42	16.75	16.20	16.63	489,492
21 Sep 23	16.62500 -0.38	17.25	16.50	16.88	1,194,762
20 Sep 23	17.00000 +1.00	18.30	15.75	15.88	5,884,400
19 Sep 23	16.00000 +2.88	17.00	15.75	15.75	5,229,157
18 Sep 23	13.12500 +3.02	14.25	10.00	10.10	4,974,260
15 Sep 23	10.10000 +0.60	10.19	9.33	9.50	2,468,945
14 Sep 23	9.50000 +0.00	10.00	9.00	9.50	699,364
13 Sep 23	9.50000 +0.25	9.50	9.05	9.25	160,187
12 Sep 23	9.25000 -0.25	10.00	9.00	9.50	203,894
11 Sep 23	9.50000 -0.25	9.79	9.22	9.75	206,868
08 Sep 23	9.75000 -0.10	10.00	9.55	9.85	191,167
07 Sep 23	9.85000 +0.60	10.50	9.00	9.25	1,523,110
06 Sep 23	9.25000 +0.00	10.00	9.20	9.25	196,009
05 Sep 23	9.25000 +1.10	9.50	7.59	8.15	2,409,460
04 Sep 23	8.15000 -1.85	10.35	8.05	9.88	3,256,898
01 Sep 23	10.00000 +0.25	10.17	9.50	9.75	186,856
31 Aug 23	9.75000 +0.00	9.75	9.75	9.75	233,068
30 Aug 23	9.75000 +0.00	9.75	9.75	9.75	127,717
29 Aug 23	9.75000 +0.00	10.00	9.55	9.75	281,226
25 Aug 23	9.75000 +0.00	9.99	9.67	9.75	97,326
24 Aug 23	9.75000 +0.00	9.85	9.63	9.75	291,796
23 Aug 23	9.75000 -0.50	10.25	9.60	10.25	260,709
22 Aug 23	10.25000 -0.13	10.75	10.05	10.38	284,396
21 Aug 23	10.37500 -0.13	10.75	10.00	10.50	1,369,522
18 Aug 23	10.50000 -0.25	10.64	10.00	10.64	503,734
17 Aug 23	10.75000 +0.00	11.00	10.50	10.75	470,736
16 Aug 23	10.75000 -0.50	11.40	10.50	11.25	741,639
15 Aug 23	11.25000 -0.25	11.60	11.00	11.50	188,327
14 Aug 23	11.50000 -0.25	12.00	11.15	11.75	46,674
11 Aug 23	11.75000 -0.25	12.25	11.55	12.00	189,384
10 Aug 23	12.00000 -0.25	12.50	11.50	12.25	483,604
09 Aug 23	12.25000 -0.05	13.00	12.00	12.50	367,470
08 Aug 23	12.30000 +0.80	13.00	11.50	11.50	1,388,419
07 Aug 23	11.50000 +1.00	12.00	10.00	10.50	780,143
04 Aug 23	10.50000 +0.75	10.50	10.50	10.50	396,287
03 Aug 23	9.75000 -1.00	10.79	9.66	10.75	545,179
02 Aug 23	10.75000 +0.15	10.75	10.75	10.75	165,958
01 Aug 23	10.60000 -0.15	11.50	10.50	10.75	274,155
31 Jul 23	10.75000 +1.50	12.00	9.00	9.50	3,407,341
28 Jul 23	9.25000 +0.00	9.25	9.25	9.25	614,613
27 Jul 23	9.25000 -0.55	9.78	9.02	9.75	685,914
26 Jul 23	9.80000 -0.20	10.50	9.50	9.85	284,698
25 Jul 23	10.00000 -0.75	10.65	10.00	10.65	447,973
24 Jul 23	10.75000 +0.00	10.84	10.51	10.75	148,047
21 Jul 23	10.75000 +0.10	11.21	10.63	10.65	1,487,007
20 Jul 23	10.65000 +0.00	11.00	10.30	10.65	475,500
19 Jul 23	10.65000 +0.95	10.80	9.85	10.00	679,756
18 Jul 23	9.70000 +0.95	10.64	8.81	8.81	2,777,978
17 Jul 23	8.75000 -1.10	10.00	8.65	9.85	3,121,139
14 Jul 23	9.85000 -0.65	11.00	9.67	10.75	1,494,432
13 Jul 23	10.50000 +0.13	11.25	10.50	10.50	2,484,359
12 Jul 23	10.37500 -2.50	13.00	10.07	12.88	7,499,780
11 Jul 23	12.87500 -0.50	13.24	12.55	13.24	435,768
10 Jul 23	13.37500 +0.25	14.50	13.00	13.25	367,539
07 Jul 23	13.12500 -0.13	13.19	12.63	12.88	96,901
06 Jul 23	13.25000 +0.00	13.50	12.63	13.25	391,192
05 Jul 23	13.25000 +0.00	13.50	13.18	13.25	252,767
04 Jul 23	13.25000 +0.00	13.27	13.06	13.25	139,815
03 Jul 23	13.25000 +0.00	13.43	13.00	13.25	79,334
30 Jun 23	13.25000 +0.50	13.50	12.93	12.93	215,796
29 Jun 23	12.75000 -0.25	13.00	12.24	13.00	353,230
28 Jun 23	13.00000 -0.25	13.50	12.82	13.25	165,997
27 Jun 23	13.25000 +0.25	13.50	13.07	13.13	149,321
26 Jun 23	13.00000 -0.40	13.40	12.68	13.25	511,289
23 Jun 23	13.40000 -0.35	14.00	13.25	13.75	595,598
22 Jun 23	13.75000 -0.50	14.21	13.52	14.21	467,361
21 Jun 23	14.25000 +0.00	14.50	14.00	14.13	522,186
20 Jun 23	14.25000 +0.00	14.28	14.09	14.25	39,668
19 Jun 23	14.25000 +0.00	14.50	14.00	14.25	213,705
16 Jun 23	14.25000 -0.10	14.39	14.20	14.35	243,748
15 Jun 23	14.35000 +0.00	14.50	13.88	14.35	590,692
14 Jun 23	14.35000 +0.00	14.50	14.20	14.35	122,760
13 Jun 23	14.35000 -0.15	15.19	14.25	14.50	646,710
12 Jun 23	14.50000 +0.02	14.72	14.27	14.48	153,366
09 Jun 23	14.47500 +0.23	14.75	14.00	14.25	231,910
08 Jun 23	14.25000 -0.63	15.10	14.10	14.88	712,867
07 Jun 23	14.87500 +0.13	15.14	14.65	14.88	139,000
06 Jun 23	14.75000 -0.75	15.47	14.56	15.47	343,115
05 Jun 23	15.50000 +0.00	15.66	15.37	15.50	199,193
02 Jun 23	15.50000 +0.50	16.00	15.00	15.38	850,190
01 Jun 23	15.00000 +0.00	15.44	14.70	14.75	976,011
31 May 23	15.00000 +0.75	15.00	14.15	14.25	151,110
30 May 23	14.25000 -0.50	14.69	14.00	14.69	1,137,566
26 May 23	14.75000 -0.50	15.50	14.65	15.25	429,803
25 May 23	15.25000 +0.00	15.50	15.00	15.25	62,235
24 May 23	15.25000 -0.38	15.63	15.25	15.63	442,399
23 May 23	15.62500 +0.00	15.69	15.25	15.63	54,981
22 May 23	15.62500 +0.00	16.00	15.25	15.63	64,462
19 May 23	15.62500 +0.38	15.80	15.12	15.50	270,506
18 May 23	15.25000 +0.13	15.25	15.00	15.13	541,143
17 May 23	15.12500 -0.50	15.35	15.00	15.25	154,202
16 May 23	15.62500 -0.38	15.84	15.21	15.84	104,134
15 May 23	16.00000 +0.25	16.20	15.00	15.75	138,137
12 May 23	15.75000 -0.25	16.09	15.00	16.00	123,315
11 May 23	16.00000 +0.75	16.35	15.34	15.34	841,224
10 May 23	15.25000 -0.25	15.55	15.25	15.50	96,018
09 May 23	15.50000 +0.25	15.90	15.00	15.25	336,797
05 May 23	15.25000 -0.88	15.82	15.25	15.82	581,279
04 May 23	16.12500 +0.25	16.13	15.80	15.88	81,871
03 May 23	15.87500 +0.25	16.35	15.78	15.78	535,684
02 May 23	15.62500 -0.02	16.00	15.00	15.63	224,165
28 Apr 23	15.65000 -0.10	15.75	15.51	15.75	150,700
27 Apr 23	15.75000 +0.13	16.00	15.50	15.63	223,156
26 Apr 23	15.62500 -0.63	16.50	15.61	16.25	973,904
25 Apr 23	16.25000 +0.00	16.50	16.00	16.50	381,107
24 Apr 23	16.25000 -0.63	16.86	16.25	16.86	291,120
21 Apr 23	16.87500 -0.25	16.96	16.80	16.96	300,136
20 Apr 23	17.12500 -0.38	17.50	16.65	17.50	695,647
19 Apr 23	17.50000 -0.75	18.17	17.00	18.17	668,475
18 Apr 23	18.25000 -0.25	18.70	18.00	18.50	550,387
17 Apr 23	18.50000 -1.50	21.00	17.50	19.50	1,445,093
14 Apr 23	20.00000 -0.50	20.50	19.22	20.50	982,135
13 Apr 23	20.50000 +1.00	21.00	19.00	19.50	1,104,415
12 Apr 23	19.50000 +2.50	20.24	17.50	17.50	1,704,902
11 Apr 23	17.00000 +0.25	17.48	16.50	16.75	861,428
06 Apr 23	16.75000 +0.25	17.00	16.00	16.50	1,644,139
05 Apr 23	16.50000 +0.00	17.00	16.32	16.50	322,892
04 Apr 23	16.50000 +0.25	17.00	16.00	16.25	1,278,126
03 Apr 23	16.25000 +0.25	16.50	15.67	16.00	271,206
31 Mar 23	16.00000 +0.63	16.41	15.00	15.38	386,922
30 Mar 23	15.37500 +0.13	16.10	15.06	15.25	1,073,259
29 Mar 23	15.25000 -0.38	15.67	14.88	15.67	1,404,855
28 Mar 23	15.62500 -0.63	16.50	15.50	16.25	411,763
27 Mar 23	16.25000 +0.00	16.41	16.00	16.25	720,519
24 Mar 23	16.25000 -0.50	17.00	16.00	16.75	356,530
23 Mar 23	16.75000 +0.75	16.90	15.50	16.25	475,232
22 Mar 23	16.00000 -0.25	16.19	15.50	16.19	716,396
21 Mar 23	16.25000 +0.00	16.50	16.01	16.25	735,417
20 Mar 23	16.25000 -0.75	17.14	16.00	17.00	656,610
17 Mar 23	17.00000 +1.00	17.50	16.45	16.45	318,698
16 Mar 23	16.00000 -0.25	16.48	15.56	16.25	720,128
15 Mar 23	16.25000 +0.38	16.48	16.00	16.00	914,422
14 Mar 23	15.87500 -0.63	16.75	15.80	16.50	826,471
13 Mar 23	16.50000 +0.00	17.00	16.26	16.50	347,441
10 Mar 23	16.50000 -0.25	17.00	16.13	16.75	193,608
09 Mar 23	16.75000 -0.25	17.00	16.50	17.00	272,220
08 Mar 23	17.00000 -0.25	17.50	17.00	17.25	87,957
07 Mar 23	17.25000 +0.00	17.50	17.00	17.25	182,872
06 Mar 23	17.25000 -0.75	18.50	17.22	18.00	793,264
03 Mar 23	18.00000 +0.25	18.40	17.63	17.75	336,752
02 Mar 23	17.75000 -0.25	18.00	17.50	18.00	250,952
01 Mar 23	18.00000 -0.85	18.50	17.82	18.00	137,575
28 Feb 23	18.85000 +1.10	18.85	17.73	17.75	497,112
27 Feb 23	17.75000 +0.00	18.50	17.50	17.75	481,732
24 Feb 23	17.75000 +1.25	18.00	16.00	16.50	2,895,993
23 Feb 23	16.50000 -1.75	18.50	16.00	18.25	2,629,241
22 Feb 23	18.25000 -1.75	20.00	18.25	20.00	1,028,290
21 Feb 23	20.00000 +2.00	21.00	18.50	18.50	4,514,038
20 Feb 23	18.00000 +0.00	18.50	17.50	18.00	267,668
17 Feb 23	18.00000 -0.25	18.22	17.63	18.22	277,624
16 Feb 23	18.25000 +0.00	18.50	18.00	18.25	259,470
15 Feb 23	18.25000 -0.75	19.00	18.05	19.00	299,831
14 Feb 23	19.00000 -0.13	19.50	18.75	19.13	883,026
13 Feb 23	19.12500 +0.88	19.40	18.63	18.75	812,948
10 Feb 23	18.25000 -0.38	18.50	18.00	18.50	639,373
09 Feb 23	18.62500 +0.00	19.00	18.40	18.63	403,834
08 Feb 23	18.62500 -0.88	19.50	17.60	19.50	1,865,133
07 Feb 23	19.50000 +0.50	19.50	19.00	19.50	175,936
06 Feb 23	19.00000 -0.75	20.00	19.00	19.75	335,957
03 Feb 23	19.75000 +0.00	20.50	19.50	19.75	412,581
02 Feb 23	19.75000 -0.45	21.00	19.50	20.00	1,068,765
01 Feb 23	20.20000 +0.95	21.00	19.05	19.25	1,576,794
31 Jan 23	19.25000 -1.00	20.00	19.00	20.00	652,687
30 Jan 23	20.25000 -1.25	21.50	20.00	21.25	1,162,700
27 Jan 23	21.50000 -0.50	22.00	21.00	21.75	491,289
26 Jan 23	22.00000 -1.00	23.50	21.61	23.00	1,149,760
25 Jan 23	23.00000 -2.00	25.19	21.00	25.00	5,217,776
24 Jan 23	25.00000 +0.20	25.50	24.50	24.75	359,555
23 Jan 23	24.80000 -0.95	26.01	24.50	26.00	866,832
20 Jan 23	25.75000 -0.25	26.30	25.50	26.00	791,015
19 Jan 23	26.00000 -0.50	26.50	25.50	26.50	601,422
18 Jan 23	26.50000 +0.70	26.90	25.50	25.75	573,840
17 Jan 23	25.80000 -0.20	27.40	25.50	26.00	1,487,476
16 Jan 23	26.00000 +1.00	26.42	24.98	25.00	1,792,479
13 Jan 23	25.00000 +0.75	25.50	24.38	24.38	1,559,199
12 Jan 23	24.25000 +0.00	24.50	24.00	24.25	315,244
11 Jan 23	24.25000 -0.75	25.10	24.22	25.00	761,588
10 Jan 23	25.00000 -0.25	25.50	24.89	25.25	591,651
09 Jan 23	25.25000 +0.50	25.50	24.79	24.79	1,709,396
06 Jan 23	24.75000 -0.25	25.00	24.50	25.00	287,331
05 Jan 23	25.00000 +0.00	25.50	24.50	25.00	1,099,979
04 Jan 23	25.00000 +0.50	25.63	24.50	24.50	1,293,311
03 Jan 23	24.50000 -0.25	25.75	24.10	24.75	703,975
30 Dec 22	24.75000 -0.25	25.30	24.00	25.00	153,794
29 Dec 22	25.00000 +0.00	25.50	24.40	25.00	404,708
28 Dec 22	25.00000 +0.50	25.50	24.00	24.50	531,574
23 Dec 22	24.50000 +0.25	24.50	24.50	24.50	266,042
22 Dec 22	24.25000 +0.00	25.00	24.00	24.25	418,382
21 Dec 22	24.25000 +0.75	25.00	23.60	23.60	596,301
20 Dec 22	23.50000 +0.00	24.00	23.11	23.50	353,676
19 Dec 22	23.50000 +0.00	24.00	23.00	23.50	180,527
16 Dec 22	23.50000 +0.50	24.00	23.00	23.25	230,721
15 Dec 22	23.00000 -1.00	24.00	22.02	24.00	637,503
14 Dec 22	24.00000 +0.00	26.56	24.00	24.00	726,525
13 Dec 22	24.00000 -1.25	25.50	23.30	25.25	674,102
12 Dec 22	25.25000 -1.25	27.00	24.96	26.50	928,719
09 Dec 22	26.50000 -0.50	26.90	26.00	26.75	1,113,252
08 Dec 22	27.00000 +0.25	28.00	26.50	26.75	1,598,740
07 Dec 22	26.75000 -0.25	29.40	26.49	27.75	6,044,838
06 Dec 22	27.00000 +3.60	27.00	23.00	23.40	2,549,586
05 Dec 22	23.40000 +0.15	24.85	23.25	23.25	1,615,560
02 Dec 22	23.25000 +0.75	23.50	21.90	22.50	222,008
01 Dec 22	22.50000 -1.25	23.75	22.00	23.50	1,257,460
30 Nov 22	23.75000 +0.50	24.50	23.49	23.49	1,115,283
29 Nov 22	23.25000 -1.85	25.50	23.00	24.50	2,746,779
28 Nov 22	25.10000 +2.40	25.38	22.51	22.75	4,251,582
25 Nov 22	22.70000 +1.95	23.00	20.74	20.75	4,889,693
24 Nov 22	20.75000 +1.75	21.20	19.00	19.25	1,865,256
23 Nov 22	19.00000 +0.75	19.50	18.16	18.25	903,690
22 Nov 22	18.25000 +0.25	18.50	17.77	17.77	468,870
21 Nov 22	18.00000 +0.00	18.25	17.62	18.00	870,974
18 Nov 22	18.00000 +0.13	18.15	17.80	17.88	277,290
17 Nov 22	17.87500 -0.38	18.50	17.50	18.25	1,025,751
16 Nov 22	18.25000 -0.50	18.60	18.00	18.60	386,884
15 Nov 22	18.75000 +0.00	19.00	18.50	18.75	671,037
14 Nov 22	18.75000 +0.25	19.50	18.00	18.50	1,478,541
11 Nov 22	18.50000 -0.50	19.20	18.00	19.20	367,523
10 Nov 22	19.00000 +0.00	19.50	18.73	19.00	700,340
09 Nov 22	19.00000 +5.88	20.00	18.72	19.50	420,871
14 Oct 22	13.12500 -0.13	13.40	12.65	13.25	374,737
13 Oct 22	13.25000 +0.00	14.00	13.25	13.25	542,337
12 Oct 22	13.25000 +0.25	13.75	13.25	13.25	885,036
11 Oct 22	13.00000 -0.25	13.50	13.00	13.25	52,473
10 Oct 22	13.25000 -0.38	13.62	13.25	13.62	74,355
07 Oct 22	13.62500 +0.00	14.00	13.30	13.63	706,540
06 Oct 22	13.62500 +0.32	13.70	13.11	13.25	912,375
05 Oct 22	13.30000 +0.55	13.50	12.60	12.75	571,895
04 Oct 22	12.75000 +0.13	12.80	12.52	12.63	64,954
03 Oct 22	12.62500 +0.38	12.63	12.50	12.50	113,010
30 Sep 22	12.25000 +0.00	12.45	12.00	12.25	27,845
29 Sep 22	12.25000 +0.00	12.40	12.00	12.25	544,736
28 Sep 22	12.25000 -0.50	12.58	12.02	12.58	523,966
27 Sep 22	12.75000 -0.13	12.94	12.50	12.88	92,276
26 Sep 22	12.87500 -0.13	13.02	12.50	13.00	121,927
23 Sep 22	13.00000 -0.38	13.55	12.82	13.38	1,030,906
22 Sep 22	13.37500 -0.25	13.54	13.21	13.54	125,893
21 Sep 22	13.62500 +0.38	14.34	13.50	13.50	1,945,720
20 Sep 22	13.25000 +0.45	13.43	12.50	13.00	408,289
16 Sep 22	12.80000 -0.30	13.25	12.25	12.88	681,959
15 Sep 22	13.10000 -0.15	13.25	13.00	13.25	289,900
14 Sep 22	13.25000 +0.00	13.45	13.00	13.25	181,693
13 Sep 22	13.25000 +0.63	13.50	12.97	12.97	1,969,374
12 Sep 22	12.62500 +0.88	12.90	12.00	12.00	687,175
09 Sep 22	11.75000 +0.88	11.90	11.00	11.00	1,334,788
08 Sep 22	10.87500 -0.13	11.10	10.75	11.00	386,500
07 Sep 22	11.00000 -0.25	11.22	10.77	11.22	387,407
06 Sep 22	11.25000 +0.00	11.50	11.00	11.25	56,909
05 Sep 22	11.25000 +0.25	11.50	11.00	11.13	816,921
02 Sep 22	11.00000 -0.13	11.25	11.00	11.13	618,706
01 Sep 22	11.12500 -0.38	11.50	11.00	11.25	185,155
31 Aug 22	11.50000 -0.13	11.70	11.40	11.63	152,147
30 Aug 22	11.62500 +0.00	11.75	11.60	11.63	274,688
26 Aug 22	11.62500 +0.13	11.63	11.52	11.63	121,000
25 Aug 22	11.50000 -0.25	11.53	11.35	11.53	218,251
24 Aug 22	11.75000 -0.13	12.00	11.50	11.88	263,961
23 Aug 22	11.87500 -0.38	12.00	11.77	12.00	290,813
22 Aug 22	12.25000 -0.35	12.45	12.00	12.13	387,033
19 Aug 22	12.60000 -0.20	12.75	11.72	12.75	1,539,408
18 Aug 22	12.80000 +0.00	12.87	12.60	12.80	154,816
17 Aug 22	12.80000 -0.45	13.50	12.65	13.13	234,701
16 Aug 22	13.25000 +0.55	13.64	12.50	12.75	829,053
15 Aug 22	12.70000 -0.05	13.00	12.55	12.75	47,813
12 Aug 22	12.75000 +0.13	12.75	12.38	12.63	158,084
11 Aug 22	12.62500 +0.63	12.70	12.38	12.63	51,398
10 Aug 22	12.00000 -0.13	13.00	12.00	12.13	27,085
09 Aug 22	12.12500 -0.13	12.60	12.13	12.25	141,985
08 Aug 22	12.25000 -0.50	12.68	12.13	12.68	3,289,895
05 Aug 22	12.75000 -0.25	13.00	12.50	13.00	618,078
04 Aug 22	13.00000 -0.13	13.11	12.81	13.11	115,012
03 Aug 22	13.12500 -0.25	13.36	13.00	13.36	116,780
02 Aug 22	13.37500 +0.00	13.50	13.26	13.38	34,982
01 Aug 22	13.37500 +0.00	13.50	13.26	13.50	23,287
29 Jul 22	13.37500 +0.00	13.50	13.26	13.38	93,804
28 Jul 22	13.37500 -0.57	13.89	13.25	13.88	512,461
27 Jul 22	13.95000 -0.05	13.98	13.55	13.98	232,085
26 Jul 22	14.00000 +0.20	14.00	13.68	13.75	633,904
25 Jul 22	13.80000 +0.05	14.00	13.50	13.63	2,406,666
22 Jul 22	13.75000 +0.75	13.75	13.00	13.00	661,786
21 Jul 22	13.00000 -0.25	13.45	12.89	13.00	219,998
20 Jul 22	13.25000 +0.00	13.45	13.10	13.25	1,165,131
19 Jul 22	13.25000 +0.50	13.48	13.10	13.25	435,633
18 Jul 22	12.75000 +0.00	13.40	12.65	12.75	869,287
15 Jul 22	12.75000 +0.00	13.00	12.60	12.75	65,709
14 Jul 22	12.75000 +0.00	12.84	12.59	12.75	47,630
13 Jul 22	12.75000 +0.00	12.84	12.70	12.75	12,397
12 Jul 22	12.75000 +0.00	12.90	12.69	12.75	156,803
11 Jul 22	12.75000 +0.00	12.84	12.61	12.75	113,692
08 Jul 22	12.75000 +0.50	12.88	12.26	12.26	338,756
07 Jul 22	12.25000 -0.63	12.78	12.15	12.78	583,532
06 Jul 22	12.87500 +0.00	13.13	12.48	12.88	105,615
05 Jul 22	12.87500 +0.00	13.04	12.75	12.88	151,375
04 Jul 22	12.87500 -0.38	13.29	12.88	13.00	235,967
01 Jul 22	13.25000 +0.38	13.50	12.76	12.88	132,267
30 Jun 22	12.87500 -0.25	13.25	12.88	13.13	236,406
29 Jun 22	13.12500 -0.38	13.50	13.10	13.50	99,744
28 Jun 22	13.50000 +0.00	14.50	13.31	13.50	83,540
27 Jun 22	13.50000 -0.25	13.75	13.28	13.75	499,993
24 Jun 22	13.75000 -0.38	14.05	13.50	14.05	512,517
23 Jun 22	14.12500 -0.63	14.75	14.11	14.75	443,518
22 Jun 22	14.75000 -0.13	15.00	14.13	14.88	821,577
21 Jun 22	14.87500 +0.38	15.00	14.25	14.38	476,871
20 Jun 22	14.50000 +0.13	14.50	14.31	14.38	350,888
17 Jun 22	14.37500 -0.13	14.50	14.30	14.38	190,186
16 Jun 22	14.50000 -0.70	15.13	14.25	15.13	1,001,761
15 Jun 22	15.20000 +2.05	15.50	13.00	13.60	3,456,306
14 Jun 22	13.15000 +0.02	13.30	13.00	13.13	531,360
13 Jun 22	13.12500 +0.38	13.98	13.00	13.00	1,328,677
10 Jun 22	12.75000 +0.00	13.00	12.54	12.54	136,606
09 Jun 22	12.75000 +0.13	12.94	12.25	12.63	716,434
08 Jun 22	12.62500 +0.38	12.72	12.15	12.25	322,834
07 Jun 22	12.25000 -0.45	13.00	12.13	13.00	478,910
06 Jun 22	12.70000 -0.05	13.27	12.70	12.75	468,513
01 Jun 22	12.75000 +0.50	12.75	12.25	12.38	253,701
31 May 22	12.25000 -0.13	12.38	12.25	12.38	386,576
30 May 22	12.37500 +0.00	12.39	12.38	12.38	45,969
27 May 22	12.37500 +0.13	12.43	12.21	12.25	314,321
26 May 22	12.25000 +0.00	12.25	12.10	12.25	9,875
25 May 22	12.25000 -0.13	12.25	12.05	12.25	151,306
24 May 22	12.37500 +0.07	12.38	12.25	12.38	67,264
23 May 22	12.30000 -0.07	12.35	12.25	12.35	201,176
20 May 22	12.37500 +0.00	12.49	12.27	12.38	90,946
19 May 22	12.37500 +0.00	12.38	12.25	12.38	131,028
18 May 22	12.37500 -0.25	12.66	12.25	12.63	384,936
17 May 22	12.62500 +0.32	12.78	12.50	12.75	138,672
16 May 22	12.30000 -0.57	13.00	12.30	12.88	289,791
13 May 22	12.87500 -0.63	13.88	12.65	13.50	1,080,213
12 May 22	13.50000 -0.63	14.19	12.80	14.13	609,245
11 May 22	14.12500 -0.27	14.47	14.00	14.25	590,676
10 May 22	14.40000 +0.15	14.48	14.20	14.38	153,094
09 May 22	14.25000 -0.50	14.99	14.25	14.75	460,939
06 May 22	14.75000 +0.50	14.90	14.21	14.25	461,234
05 May 22	14.25000 +0.13	14.50	14.00	14.13	173,771
04 May 22	14.12500 +0.00	14.20	14.00	14.13	500,940
03 May 22	14.12500 -0.13	14.32	14.00	14.25	421,552
29 Apr 22	14.25000 -0.38	14.50	14.07	14.50	669,442
28 Apr 22	14.62500 -0.50	15.02	14.50	15.02	632,112
27 Apr 22	15.12500 -0.38	15.48	15.00	15.48	777,503
26 Apr 22	15.50000 -0.50	16.00	15.00	16.00	1,622,389
25 Apr 22	16.00000 +0.13	16.20	15.50	15.88	994,389
22 Apr 22	15.87500 -0.75	16.57	15.66	16.57	951,221
21 Apr 22	16.62500 -0.38	17.00	16.50	17.00	314,549
20 Apr 22	17.00000 +0.00	17.24	17.00	17.00	284,255
19 Apr 22	17.00000 +0.00	17.88	16.75	17.00	923,171
14 Apr 22	17.00000 +0.25	17.70	16.82	16.82	1,031,966
13 Apr 22	16.75000 -0.50	17.00	16.16	17.00	1,439,126
12 Apr 22	17.25000 +0.35	18.80	16.00	17.00	4,999,769
11 Apr 22	16.90000 +6.15	18.40	11.00	11.00	10,436,399
08 Apr 22	10.75000 +0.00	11.00	10.50	10.75	1,037,574
07 Apr 22	10.75000 -0.50	11.07	10.65	11.07	447,353
06 Apr 22	11.25000 +0.55	11.44	10.50	10.75	1,757,755
05 Apr 22	10.70000 +0.07	11.00	10.50	10.63	1,087,697
04 Apr 22	10.62500 -0.13	11.00	10.50	10.75	490,968
01 Apr 22	10.75000 +0.13	11.00	10.50	10.63	726,666
31 Mar 22	10.62500 -0.50	11.24	10.51	11.13	1,463,061
30 Mar 22	11.12500 -0.25	11.35	11.04	11.35	622,412
29 Mar 22	11.37500 -0.13	11.75	11.00	11.63	372,807
28 Mar 22	11.50000 +0.00	11.50	11.26	11.50	133,443
25 Mar 22	11.50000 -0.13	11.75	11.25	11.63	538,577
24 Mar 22	11.62500 +0.00	11.71	11.52	11.63	193,031
23 Mar 22	11.62500 -0.52	12.28	11.52	12.15	1,375,972
22 Mar 22	12.14400 -0.01	12.14	12.00	12.14	189,709
21 Mar 22	12.15000 -0.10	12.18	12.01	12.18	47,965
18 Mar 22	12.25000 +0.85	12.50	11.50	11.50	1,139,347
17 Mar 22	11.40000 +0.15	11.94	11.30	11.30	3,024,299
16 Mar 22	11.25000 -0.05	11.38	11.00	11.38	792,316
15 Mar 22	11.30000 -0.20	11.49	11.25	11.49	527,615
14 Mar 22	11.50000 +0.00	11.70	11.28	11.50	59,603
11 Mar 22	11.50000 +0.13	11.50	11.25	11.38	169,524
10 Mar 22	11.37500 -0.13	11.75	11.00	11.50	231,490
09 Mar 22	11.50000 +0.13	11.75	11.26	11.38	816,949
08 Mar 22	11.37500 -0.25	11.50	11.00	11.50	809,250
07 Mar 22	11.62500 -1.00	12.25	11.43	12.25	996,097
04 Mar 22	12.62500 -0.63	13.11	12.25	13.11	533,022
03 Mar 22	13.25000 +0.88	13.50	12.27	12.38	1,575,220
02 Mar 22	12.37500 +0.13	12.50	11.63	12.25	839,061
01 Mar 22	12.25000 +0.20	12.50	11.75	12.13	329,487
28 Feb 22	12.05000 -0.55	12.75	12.00	12.50	628,701
25 Feb 22	12.60000 +0.60	12.75	12.24	12.25	358,606
24 Feb 22	12.00000 -1.10	13.00	12.00	13.00	1,364,094
23 Feb 22	13.10000 -0.65	13.73	12.95	13.73	1,148,872
22 Feb 22	13.75000 +0.13	13.75	13.27	13.63	375,284
21 Feb 22	13.62500 -0.38	14.25	13.50	14.00	734,691
18 Feb 22	14.00000 +0.00	14.03	13.55	14.00	1,151,565
17 Feb 22	14.00000 -0.13	14.23	13.63	14.13	612,199
16 Feb 22	14.12500 +0.00	14.50	14.00	14.13	594,916
15 Feb 22	14.12500 +0.00	14.23	14.00	14.13	677,887
14 Feb 22	14.12500 -0.50	14.63	14.00	14.63	647,111
11 Feb 22	14.62500 -0.88	15.50	14.00	15.50	2,494,684
10 Feb 22	15.50000 -1.25	16.75	15.50	16.75	649,201
09 Feb 22	16.75000 +0.13	16.75	16.50	16.63	261,777
08 Feb 22	16.62500 -0.63	17.33	16.56	17.25	513,816
07 Feb 22	17.25000 -0.25	17.40	17.00	17.40	403,067
04 Feb 22	17.50000 +0.10	18.00	17.07	17.75	630,524
03 Feb 22	17.40000 -0.35	17.90	17.40	17.75	162,832
02 Feb 22	17.75000 -0.25	18.11	17.13	18.00	461,743
01 Feb 22	18.00000 -0.70	19.00	17.60	18.75	797,606
31 Jan 22	18.70000 -0.05	19.84	18.55	19.50	368,631
28 Jan 22	18.75000 +0.25	19.20	18.50	18.50	763,679
27 Jan 22	18.50000 +0.20	18.70	17.70	18.00	516,340
26 Jan 22	18.30000 -0.70	19.00	17.60	19.00	1,661,074
25 Jan 22	19.00000 +0.50	19.50	18.50	19.00	389,820
24 Jan 22	18.50000 -1.75	20.40	18.50	20.25	1,773,936
21 Jan 22	20.25000 -0.25	21.45	20.00	20.50	1,496,799
20 Jan 22	20.50000 +0.00	20.82	20.46	20.50	370,849
19 Jan 22	20.50000 -0.50	21.22	20.00	21.00	226,135
18 Jan 22	21.00000 +0.25	21.30	20.00	20.75	312,953
17 Jan 22	20.75000 -0.25	21.40	20.00	21.00	550,820
14 Jan 22	21.00000 +0.25	21.50	20.72	20.75	113,763
13 Jan 22	20.75000 -0.50	21.28	20.30	21.25	340,593
12 Jan 22	21.25000 +0.50	22.25	20.96	20.96	1,000,828
11 Jan 22	20.75000 +0.00	21.50	20.27	20.75	279,822
10 Jan 22	20.75000 -0.25	21.50	20.00	20.50	217,322
07 Jan 22	21.00000 +0.50	21.30	20.30	20.50	325,132
06 Jan 22	20.50000 -1.00	21.79	20.00	21.25	703,498
05 Jan 22	21.50000 -0.25	22.50	20.93	21.75	934,048
04 Jan 22	21.75000 +1.75	22.00	20.00	20.00	951,508
31 Dec 21	20.00000 +0.00	20.48	19.50	20.00	73,884
30 Dec 21	20.00000 -0.25	21.00	20.00	20.25	148,548
29 Dec 21	20.25000 -0.25	20.80	19.50	20.50	144,787
24 Dec 21	20.50000 +0.50	21.07	19.80	20.00	140,975
23 Dec 21	20.00000 +0.50	20.40	19.35	19.50	238,215
22 Dec 21	19.50000 -0.25	20.00	19.00	19.75	41,084,608
21 Dec 21	19.75000 -0.17	19.95	19.70	19.75	490,654
20 Dec 21	19.92000 -0.08	20.25	19.92	20.00	121,191
17 Dec 21	20.00000 +0.00	20.30	19.88	20.00	228,450
16 Dec 21	20.00000 -1.25	21.22	19.96	21.22	571,507
15 Dec 21	21.25000 -0.25	21.95	21.00	21.50	450,635
14 Dec 21	21.50000 -0.75	22.90	21.00	22.25	1,415,023
13 Dec 21	22.25000 +2.25	22.25	19.50	20.00	1,306,094
10 Dec 21	20.00000 +0.25	20.50	19.50	19.75	496,585
09 Dec 21	19.75000 +0.00	19.90	19.61	19.75	388,897
08 Dec 21	19.75000 -0.25	20.20	19.50	20.00	330,189
07 Dec 21	20.00000 -0.50	20.80	19.75	20.50	354,187
06 Dec 21	20.50000 -0.60	21.40	20.00	21.00	436,626
03 Dec 21	21.10000 +1.10	21.40	19.50	20.00	1,292,123
02 Dec 21	20.00000 +0.25	20.10	19.58	20.00	203,069
01 Dec 21	19.75000 -0.50	20.21	19.50	20.21	314,622
30 Nov 21	20.25000 +0.05	20.44	20.05	20.44	452,794
29 Nov 21	20.20000 -0.55	21.25	20.00	21.00	481,958
26 Nov 21	20.75000 +1.00	21.80	19.66	19.75	3,016,644
25 Nov 21	19.75000 -0.75	20.18	19.20	20.18	1,172,009
24 Nov 21	20.50000 +0.25	21.00	20.00	20.25	231,006
23 Nov 21	20.25000 -0.25	20.45	20.00	20.45	315,037
22 Nov 21	20.50000 +0.00	21.00	20.42	20.50	115,590
19 Nov 21	20.50000 +0.50	20.96	19.50	20.00	523,177
18 Nov 21	20.00000 +0.25	20.50	19.02	19.75	702,195
17 Nov 21	19.75000 -0.25	20.00	19.51	20.00	120,029
16 Nov 21	20.00000 -0.25	20.50	19.08	20.25	729,899
15 Nov 21	20.25000 +0.25	20.50	19.95	20.00	398,246
12 Nov 21	20.00000 +0.00	20.34	19.88	20.00	133,514
11 Nov 21	20.00000 +0.00	20.40	19.76	20.00	211,470
10 Nov 21	20.00000 +0.25	20.23	19.50	19.75	94,814
09 Nov 21	19.75000 -0.35	20.28	19.50	20.00	477,451
08 Nov 21	20.10000 +0.10	20.50	19.67	20.00	634,486
05 Nov 21	20.00000 -0.60	20.90	19.64	20.50	285,311
04 Nov 21	20.60000 -0.15	21.00	19.62	20.75	1,075,040
03 Nov 21	20.75000 +0.88	21.45	19.50	19.88	1,474,847
02 Nov 21	19.87500 +0.88	20.50	18.75	19.13	1,686,271
01 Nov 21	19.00000 -0.75	20.38	18.80	19.75	1,058,318
29 Oct 21	19.75000 -0.25	20.38	19.00	20.25	2,664,311
28 Oct 21	20.00000 -1.50	22.00	18.91	21.50	1,635,398
27 Oct 21	21.50000 +0.00	21.85	21.38	21.50	124,221
26 Oct 21	21.50000 +0.00	22.00	21.00	21.50	144,694
25 Oct 21	21.50000 +0.00	21.95	21.41	21.50	511,100
22 Oct 21	21.50000 +0.00	22.00	21.22	21.50	175,048
21 Oct 21	21.50000 +0.00	22.00	20.50	21.50	669,732
20 Oct 21	21.50000 +0.00	21.55	21.20	21.50	127,996
19 Oct 21	21.50000 -0.25	22.00	21.00	22.00	375,043
18 Oct 21	21.75000 +0.00	21.82	21.35	21.75	556,306
15 Oct 21	21.75000 -0.75	22.00	20.50	22.00	527,446
14 Oct 21	22.50000 +0.25	22.50	21.70	22.25	456,671
13 Oct 21	22.25000 +0.00	22.50	22.00	22.25	307,074
12 Oct 21	22.25000 +0.15	22.45	22.00	22.25	262,387
11 Oct 21	22.10000 -0.15	22.40	22.00	22.25	336,234
08 Oct 21	22.25000 +0.50	22.50	22.00	22.00	835,686
07 Oct 21	21.75000 +0.00	21.99	21.52	21.75	320,982
06 Oct 21	21.75000 -0.85	23.00	21.50	22.75	622,110
05 Oct 21	22.60000 +0.85	23.00	21.50	21.75	873,350
04 Oct 21	21.75000 -0.50	22.40	21.50	22.25	718,638
01 Oct 21	22.25000 +0.00	22.50	22.00	22.25	448,475
30 Sep 21	22.25000 -0.15	22.50	21.65	22.00	1,037,973
29 Sep 21	22.40000 +0.15	22.60	21.50	22.25	102,535
28 Sep 21	22.25000 +0.00	22.50	21.50	22.25	536,756
27 Sep 21	22.25000 +0.00	22.50	22.00	22.25	571,128
24 Sep 21	22.25000 +0.25	22.47	22.17	22.17	254,203
23 Sep 21	22.00000 +0.21	22.45	21.50	21.75	411,345
22 Sep 21	21.79000 +0.04	21.86	21.79	21.79	139,244
21 Sep 21	21.75000 +0.00	22.00	21.60	21.75	280,528
20 Sep 21	21.75000 -0.55	22.19	21.50	22.10	1,049,077
17 Sep 21	22.30000 +0.05	22.77	22.00	22.25	507,128
16 Sep 21	22.25000 +0.50	22.49	21.70	21.75	821,270
15 Sep 21	21.75000 +0.00	21.85	21.00	21.75	557,027
14 Sep 21	21.75000 +0.25	22.00	21.25	21.50	647,474
13 Sep 21	21.50000 -0.30	22.00	21.00	21.75	567,818
10 Sep 21	21.80000 +0.10	22.00	21.50	21.75	666,789
09 Sep 21	21.70000 -0.55	22.11	21.50	22.11	563,589
08 Sep 21	22.25000 +0.00	22.50	21.84	22.25	403,983
07 Sep 21	22.25000 +0.50	22.60	21.50	21.75	774,823
06 Sep 21	21.75000 +0.00	22.00	21.50	21.75	564,998
03 Sep 21	21.75000 -0.25	22.17	21.55	22.00	590,645
02 Sep 21	22.00000 -0.75	22.65	21.50	22.65	632,854
01 Sep 21	22.75000 +0.00	22.90	22.52	22.75	975,770
31 Aug 21	22.75000 +1.00	23.90	21.50	21.75	1,561,503
27 Aug 21	21.75000 +0.25	22.00	21.36	21.50	471,628
26 Aug 21	21.50000 +1.00	22.40	21.00	21.50	1,506,176
25 Aug 21	20.50000 -0.50	20.50	20.02	20.50	440,528
24 Aug 21	21.00000 +0.20	21.00	20.00	20.40	966,362
23 Aug 21	20.80000 +0.40	20.80	20.22	20.40	255,671
20 Aug 21	20.40000 +0.40	20.72	20.00	20.25	904,204
19 Aug 21	20.00000 -1.25	21.50	20.00	21.25	816,065
18 Aug 21	21.25000 +0.75	22.00	20.50	20.50	765,835
17 Aug 21	20.50000 -0.20	21.40	20.22	21.00	517,829
16 Aug 21	20.70000 -0.05	21.20	20.00	20.75	753,612
13 Aug 21	20.75000 +0.00	21.00	20.52	20.75	319,628
12 Aug 21	20.75000 +0.45	21.00	19.70	20.75	1,244,191
11 Aug 21	20.30000 -0.10	21.50	20.30	21.25	824,178
10 Aug 21	20.40000 -0.85	21.50	20.40	21.25	2,046,686
09 Aug 21	21.25000 -0.15	21.60	21.00	21.50	233,697
06 Aug 21	21.40000 -0.85	22.50	21.30	22.25	546,605
05 Aug 21	22.25000 -0.50	23.50	22.00	22.75	1,405,034
04 Aug 21	22.75000 +0.25	22.94	22.44	22.50	250,307
03 Aug 21	22.50000 -0.25	23.50	21.89	22.75	1,696,720
02 Aug 21	22.75000 +0.00	23.19	22.10	22.75	389,224
30 Jul 21	22.75000 +1.50	23.29	21.00	21.25	2,286,824
29 Jul 21	21.25000 +1.65	21.40	19.00	19.50	2,901,380
28 Jul 21	19.60000 -0.02	19.75	19.00	19.63	258,324
27 Jul 21	19.62500 -0.88	20.00	19.50	19.75	752,523
26 Jul 21	20.50000 +0.00	20.55	18.50	20.50	651,535
23 Jul 21	20.50000 +0.00	21.40	20.00	20.50	151,487
22 Jul 21	20.50000 +0.25	21.00	20.00	20.25	439,867
21 Jul 21	20.25000 -0.50	21.00	20.00	20.75	312,641
20 Jul 21	20.75000 -0.75	21.70	20.40	21.50	434,181
19 Jul 21	21.50000 -0.25	22.50	21.00	21.75	691,091
16 Jul 21	21.75000 +0.15	22.10	21.00	21.75	262,112
15 Jul 21	21.60000 -0.40	22.50	21.00	22.00	218,770
14 Jul 21	22.00000 -0.25	23.00	21.00	22.00	1,206,460
13 Jul 21	22.25000 +0.00	22.47	21.20	22.25	637,555
12 Jul 21	22.25000 +0.00	23.00	21.72	22.25	173,697
09 Jul 21	22.25000 +0.25	23.00	21.50	22.00	371,922
08 Jul 21	22.00000 -0.20	23.00	21.60	22.25	304,700
07 Jul 21	22.20000 -0.05	23.00	21.50	22.25	865,448
06 Jul 21	22.25000 +0.89	23.00	21.33	21.33	471,111
05 Jul 21	21.36000 -0.14	22.00	21.36	21.50	258,092
02 Jul 21	21.50000 +0.10	22.00	21.22	21.25	115,846
01 Jul 21	21.40000 -0.20	23.00	21.25	21.75	1,501,222
30 Jun 21	21.60000 -0.40	22.44	21.40	22.44	527,711
29 Jun 21	22.00000 -0.50	22.80	22.00	22.25	228,847
28 Jun 21	22.50000 +0.25	23.00	22.00	22.25	1,068,012
25 Jun 21	22.25000 +0.45	22.47	21.00	21.50	895,265
24 Jun 21	21.80000 +0.30	22.00	21.11	21.50	295,375
23 Jun 21	21.50000 +0.00	21.98	21.15	21.50	663,054
22 Jun 21	21.50000 +0.25	24.00	21.00	22.50	2,096,796
21 Jun 21	21.25000 +0.25	21.50	21.00	21.25	906,893
18 Jun 21	21.00000 +0.10	21.45	21.00	21.25	493,849
17 Jun 21	20.90000 -0.60	21.55	20.90	21.55	339,070
16 Jun 21	21.50000 -0.10	22.00	21.20	21.60	464,486
15 Jun 21	21.60000 +0.00	22.15	21.00	21.65	1,644,211
14 Jun 21	21.60000 +0.10	22.00	21.00	21.60	566,784
11 Jun 21	21.50000 -1.00	22.59	21.15	22.50	746,800
10 Jun 21	22.50000 -0.50	23.50	22.00	23.00	1,073,692
09 Jun 21	23.00000 -0.75	24.60	22.15	23.75	2,831,286
08 Jun 21	23.75000 +2.55	24.00	21.00	21.00	4,743,729
07 Jun 21	21.20000 +1.45	21.80	19.25	19.50	1,831,900
04 Jun 21	19.75000 +0.50	20.00	19.00	19.25	1,913,064
03 Jun 21	19.25000 +0.00	20.00	18.50	19.50	959,565
02 Jun 21	19.25000 -0.55	20.00	19.00	19.75	1,187,863
01 Jun 21	19.80000 -0.20	20.50	19.50	20.00	872,900
28 May 21	20.00000 -0.25	20.50	19.50	20.25	320,822
27 May 21	20.25000 -0.05	20.37	20.00	20.35	329,103
26 May 21	20.30000 -0.30	20.85	20.00	20.75	779,619
25 May 21	20.60000 +0.50	20.90	19.50	19.85	2,079,607
24 May 21	20.10000 -0.40	20.90	20.00	20.50	833,136
21 May 21	20.50000 -0.50	21.00	19.60	21.00	795,940
20 May 21	21.00000 +0.00	21.50	20.25	21.00	200,357
19 May 21	21.00000 +0.50	21.70	20.00	20.50	651,246
18 May 21	20.50000 +0.35	20.95	20.00	20.50	450,314
17 May 21	20.15000 -0.45	20.30	19.75	20.15	1,828,990
14 May 21	20.60000 -0.15	21.00	20.00	20.75	1,228,133
13 May 21	20.75000 -0.25	21.00	20.50	21.00	486,699
12 May 21	21.00000 +0.00	21.50	20.60	21.00	190,408
11 May 21	21.00000 -0.25	21.50	20.00	21.25	854,141
10 May 21	21.25000 +0.00	21.40	20.90	21.25	168,295
07 May 21	21.25000 -0.35	21.50	20.66	21.25	406,779
06 May 21	21.60000 -1.65	23.50	21.00	23.25	2,322,373
05 May 21	23.25000 +0.35	23.53	22.00	22.75	2,042,452
04 May 21	22.90000 +0.90	23.50	22.00	22.00	1,835,570
30 Apr 21	22.00000 +1.40	22.60	20.16	20.75	1,476,849
29 Apr 21	20.60000 -0.90	21.50	19.60	21.25	2,701,425
28 Apr 21	21.50000 -0.70	22.15	20.51	22.15	1,443,343
27 Apr 21	22.20000 -0.80	22.70	21.60	22.70	592,346
26 Apr 21	23.00000 +0.00	23.18	22.50	23.00	835,440
23 Apr 21	23.00000 +0.00	23.50	22.61	23.00	343,648
22 Apr 21	23.00000 +0.25	23.50	22.50	22.75	1,096,916
21 Apr 21	22.75000 +0.00	23.00	22.42	22.75	570,012
20 Apr 21	22.75000 -0.25	23.50	21.80	23.00	2,132,361
19 Apr 21	23.00000 +0.25	23.60	22.50	22.75	1,454,770
16 Apr 21	22.75000 +0.25	23.00	22.00	22.50	407,859
15 Apr 21	22.50000 -0.50	23.10	22.05	23.00	388,309
14 Apr 21	23.00000 -0.10	23.25	22.11	23.10	716,516
13 Apr 21	23.10000 +0.30	23.63	22.50	22.90	1,176,549
12 Apr 21	22.80000 -0.10	23.02	22.50	22.90	467,923
09 Apr 21	22.90000 +0.00	23.10	22.00	22.90	533,095
08 Apr 21	22.90000 +0.00	23.18	22.00	22.75	2,041,526
07 Apr 21	22.90000 -0.60	24.00	22.50	23.50	1,604,690
06 Apr 21	23.50000 +0.50	23.99	22.00	22.50	1,593,700
01 Apr 21	23.00000 +0.25	24.00	22.00	22.75	329,378
31 Mar 21	22.75000 +0.35	23.00	22.00	22.25	453,386
30 Mar 21	22.40000 -1.60	23.90	22.00	23.90	704,125
29 Mar 21	24.00000 +1.00	25.00	22.85	23.00	1,225,260
26 Mar 21	23.00000 +0.75	23.48	22.05	22.25	2,036,445
25 Mar 21	22.25000 -0.75	23.00	22.00	23.00	503,070
24 Mar 21	23.00000 +0.00	23.50	22.60	22.75	190,412
23 Mar 21	23.00000 -0.20	24.00	22.60	23.00	550,986
22 Mar 21	23.20000 -0.05	23.48	22.12	23.25	1,014,410
19 Mar 21	23.25000 +0.25	24.00	22.86	23.00	583,634
18 Mar 21	23.00000 -0.50	24.00	22.60	23.50	467,603
17 Mar 21	23.50000 -0.90	24.00	22.65	24.00	1,075,066
16 Mar 21	24.40000 -0.10	25.00	24.00	24.75	1,289,625
15 Mar 21	24.50000 +0.90	26.00	23.50	24.00	1,923,352
12 Mar 21	23.60000 +0.35	25.00	22.20	23.25	1,324,098
11 Mar 21	23.25000 -0.75	24.22	23.00	23.50	535,607
10 Mar 21	24.00000 +1.90	25.70	22.50	22.50	3,608,143
09 Mar 21	22.10000 +1.10	22.40	20.10	20.85	1,272,519
08 Mar 21	21.00000 -0.75	21.82	20.25	21.75	1,395,101
05 Mar 21	21.75000 -1.05	22.80	21.50	22.75	1,355,443
04 Mar 21	22.80000 -0.95	23.84	22.50	23.75	578,778
03 Mar 21	23.75000 -0.10	25.63	23.15	23.85	1,733,566
02 Mar 21	23.85000 +2.55	24.00	21.00	21.25	2,647,406
01 Mar 21	21.30000 -1.70	22.95	21.00	22.75	2,438,805
26 Feb 21	23.00000 -1.50	24.85	21.55	24.50	4,223,148
25 Feb 21	24.50000 +0.25	25.48	23.50	24.25	1,711,126
24 Feb 21	24.25000 +0.25	25.00	22.80	24.00	1,255,072
23 Feb 21	24.00000 -1.75	26.50	22.95	25.75	3,172,898
22 Feb 21	25.75000 +1.25	28.00	24.50	24.85	5,150,240
19 Feb 21	24.50000 -3.00	26.74	22.52	25.60	5,785,155
18 Feb 21	27.50000 +1.10	28.42	25.20	26.25	7,981,347
17 Feb 21	26.40000 +2.40	27.00	23.00	23.50	13,327,510
16 Feb 21	24.00000 +3.00	25.00	20.50	20.75	13,792,620
15 Feb 21	21.00000 +7.25	28.20	14.02	14.13	53,856,700
12 Feb 21	13.75000 -0.25	14.00	13.30	14.00	966,643
11 Feb 21	14.00000 +0.13	14.50	13.75	13.88	656,140
10 Feb 21	13.87500 -0.25	14.50	13.50	14.13	621,568
09 Feb 21	14.12500 +0.38	14.45	13.75	14.00	968,939
08 Feb 21	13.75000 -0.50	14.50	13.75	13.88	802,141
05 Feb 21	14.25000 +0.38	14.25	13.90	13.90	474,501
04 Feb 21	13.87500 +0.38	14.25	13.10	13.50	1,111,415
03 Feb 21	13.50000 -0.75	14.00	12.00	13.25	4,198,663
02 Feb 21	14.25000 +1.00	14.29	13.00	13.05	1,626,874
01 Feb 21	13.25000 -1.00	14.13	13.00	14.13	3,254,347
29 Jan 21	14.25000 -0.75	15.00	14.00	14.50	895,675
28 Jan 21	15.00000 +0.25	15.00	14.00	14.75	1,225,166
27 Jan 21	14.75000 -0.25	15.15	14.25	15.00	511,474
26 Jan 21	15.00000 +0.50	15.22	14.00	14.25	3,964,294
25 Jan 21	14.50000 +0.25	15.50	13.50	14.25	3,490,289
22 Jan 21	14.25000 -0.75	15.02	13.80	14.85	1,141,674
21 Jan 21	15.00000 -0.15	15.35	15.00	15.25	571,166
20 Jan 21	15.15000 -0.60	16.00	15.00	15.75	560,924
19 Jan 21	15.75000 +0.35	16.00	15.00	15.75	378,354
18 Jan 21	15.40000 -0.35	16.00	15.40	15.75	896,039
15 Jan 21	15.75000 -0.50	16.50	15.50	16.25	609,494
14 Jan 21	16.25000 +0.00	16.50	16.00	16.25	140,694
13 Jan 21	16.25000 -0.45	16.50	16.00	16.50	640,723
12 Jan 21	16.70000 -0.20	17.00	16.25	16.63	1,063,444
11 Jan 21	16.90000 +1.15	17.25	15.67	16.00	3,349,960
08 Jan 21	15.75000 +0.00	15.95	15.50	15.75	552,747
07 Jan 21	15.75000 +0.00	16.00	15.00	15.75	1,067,340
06 Jan 21	15.75000 +1.50	15.99	14.00	14.25	1,241,176
05 Jan 21	14.25000 +0.25	14.50	13.50	14.00	674,298
04 Jan 21	14.00000 +0.00	14.50	13.50	14.00	2,005,947
31 Dec 20	14.00000 -0.20	14.09	13.55	14.09	225,476
30 Dec 20	14.20000 -1.55	16.00	13.50	15.75	2,128,626
29 Dec 20	15.75000 -1.00	16.92	15.20	16.75	1,350,506
24 Dec 20	16.75000 +0.25	17.00	16.00	16.75	441,452
23 Dec 20	16.50000 -0.50	17.00	16.50	16.75	1,105,491
22 Dec 20	17.00000 +1.40	17.85	15.50	15.50	3,156,088
21 Dec 20	15.60000 +1.85	15.93	13.95	13.95	2,405,220
18 Dec 20	13.75000 +1.75	14.50	13.00	13.00	3,344,290
17 Dec 20	12.00000 +0.75	12.50	11.22	11.25	1,456,683
16 Dec 20	11.25000 +0.50	11.50	10.50	10.75	522,854
15 Dec 20	10.75000 +0.10	11.25	10.50	10.65	504,700
14 Dec 20	10.65000 +0.00	10.88	10.34	10.65	1,846,171
11 Dec 20	10.65000 -0.20	10.75	10.13	10.75	755,866
10 Dec 20	10.85000 +0.00	10.99	10.50	10.85	247,367
09 Dec 20	10.85000 -0.40	11.25	10.70	11.25	726,190
08 Dec 20	11.25000 +0.00	11.60	11.00	11.25	393,923
07 Dec 20	11.25000 -0.35	11.59	11.00	11.35	1,125,999
04 Dec 20	11.60000 -0.23	11.85	11.50	11.85	216,228
03 Dec 20	11.83300 -0.04	11.83	11.75	11.83	148,546
02 Dec 20	11.87500 +0.25	12.00	11.75	11.75	729,808
01 Dec 20	11.62500 +0.00	11.64	11.50	11.63	194,751
30 Nov 20	11.62500 -0.13	11.85	11.50	11.75	71,277
27 Nov 20	11.75000 -0.25	12.00	11.50	11.75	309,429
26 Nov 20	12.00000 -0.50	12.10	11.50	12.00	620,335
25 Nov 20	12.50000 +0.50	12.50	11.49	11.49	845,808
24 Nov 20	12.00000 +0.50	12.00	11.20	11.50	2,070,911
23 Nov 20	11.50000 +0.00	11.99	11.00	11.50	485,170
20 Nov 20	11.50000 +0.00	12.00	11.33	11.50	347,929
19 Nov 20	11.50000 -0.25	12.00	11.17	11.75	537,054
18 Nov 20	11.75000 +0.00	11.92	11.50	11.75	1,452,649
17 Nov 20	11.75000 -1.00	12.85	11.50	12.75	1,125,087
16 Nov 20	12.75000 +0.30	13.50	12.11	12.25	1,782,791
13 Nov 20	12.45000 +1.07	12.45	11.40	11.40	1,621,361
12 Nov 20	11.37500 -0.02	11.50	10.51	11.13	2,436,328
11 Nov 20	11.40000 -0.35	11.69	10.91	11.60	3,004,345
10 Nov 20	11.75000 -1.63	13.40	11.70	13.38	4,324,372
09 Nov 20	13.37500 -2.13	16.00	12.30	15.50	2,996,152
06 Nov 20	15.50000 +0.00	16.00	15.15	15.50	518,568
05 Nov 20	15.50000 +0.50	15.90	14.77	15.00	466,644
04 Nov 20	15.00000 +0.50	15.40	14.60	14.60	643,144
03 Nov 20	14.50000 +0.75	14.90	13.80	13.80	1,113,535
02 Nov 20	13.75000 +0.13	14.00	13.50	13.63	671,670
30 Oct 20	13.62500 -1.18	14.77	13.50	14.77	1,152,447
29 Oct 20	14.80000 -0.20	14.80	14.50	14.75	51,583
28 Oct 20	15.00000 -0.20	16.50	14.50	15.00	1,943,339
27 Oct 20	15.20000 +1.45	15.50	13.80	14.13	892,752
26 Oct 20	13.75000 -0.50	14.22	13.75	14.22	397,441
23 Oct 20	14.25000 +0.00	14.30	14.00	14.25	612,665
22 Oct 20	14.25000 +0.00	14.44	14.00	14.25	572,685
21 Oct 20	14.25000 +0.00	14.50	14.00	14.25	928,259
20 Oct 20	14.25000 -0.40	14.60	14.05	14.52	517,831
19 Oct 20	14.65000 +0.15	14.80	14.50	14.80	385,011
16 Oct 20	14.50000 -1.25	15.94	14.30	15.75	1,711,864
15 Oct 20	15.75000 -0.50	16.42	15.50	16.25	613,986
14 Oct 20	16.25000 -0.75	17.22	15.50	17.00	2,651,221
13 Oct 20	17.00000 -0.22	18.25	16.50	17.38	1,942,582
12 Oct 20	17.21875 +1.36	18.18	14.12	14.12	4,617,252
09 Oct 20	15.85611 +0.00	16.05	15.56	15.61	333,543
08 Oct 20	15.85611 -0.25	16.15	15.46	16.10	706,964
07 Oct 20	16.10387 -0.15	16.60	15.86	16.25	1,291,962
06 Oct 20	16.25252 +0.15	16.32	15.39	15.86	1,523,432
05 Oct 20	16.10387 -0.99	17.17	15.58	17.09	2,286,206
02 Oct 20	17.09487 +0.50	20.71	16.75	18.09	7,619,592
01 Oct 20	16.59937 +0.00	17.23	16.15	16.35	933,904
30 Sep 20	16.59937 -0.37	17.20	15.91	16.97	1,150,202
29 Sep 20	16.97100 +0.07	17.34	16.36	16.60	1,391,115
28 Sep 20	16.89667 +0.79	17.29	15.78	15.86	2,876,481
25 Sep 20	16.10387 +0.74	16.35	15.36	15.36	1,242,893
24 Sep 20	15.36061 -1.11	16.51	14.87	16.48	1,271,921
23 Sep 20	16.47549 +1.11	16.80	15.30	15.48	2,949,801
22 Sep 20	15.36061 +0.37	17.34	14.92	15.11	4,889,253
21 Sep 20	14.98898 +2.23	15.26	12.41	12.64	2,771,946
18 Sep 20	12.75922 -0.37	13.38	12.64	13.13	2,852,320
17 Sep 20	13.13085 -1.36	14.47	12.88	14.47	3,751,509
16 Sep 20	14.49348 -1.61	16.26	14.12	16.10	4,856,538
15 Sep 20	16.10387 +0.74	17.84	15.60	15.60	8,251,969
14 Sep 20	15.36061 +2.58	15.82	12.46	12.64	12,240,880
11 Sep 20	12.78399 +1.26	13.38	11.45	11.52	9,108,117
10 Sep 20	11.52046 +0.99	11.99	10.17	10.53	3,496,496
09 Sep 20	10.52945 -0.47	11.40	10.41	11.02	2,551,104
08 Sep 20	11.00018 +1.93	12.39	9.07	9.07	17,868,948
07 Sep 20	9.06771 +0.35	9.22	8.51	8.52	2,855,622
04 Sep 20	8.72086 +0.45	8.72	8.23	8.27	2,156,435
03 Sep 20	8.27491 +0.07	8.64	8.15	8.18	1,368,972
02 Sep 20	8.20058 -0.07	8.92	8.20	8.27	1,760,516
01 Sep 20	8.27491 +0.10	8.66	8.01	8.18	2,563,638
28 Aug 20	8.17581 +0.30	8.42	7.78	8.08	2,844,624
27 Aug 20	7.87851 +0.59	9.32	7.73	7.73	7,129,380
26 Aug 20	7.28390 +0.10	7.43	7.14	7.18	523,376
25 Aug 20	7.18480 -0.25	7.31	6.94	7.31	735,170
24 Aug 20	7.43255 -0.15	7.63	6.94	7.58	233,575
21 Aug 20	7.58120 +0.00	7.78	7.00	7.58	364,669
20 Aug 20	7.58120 -0.10	7.86	7.30	7.68	569,818
19 Aug 20	7.68031 +0.35	7.93	7.28	7.33	2,048,294
18 Aug 20	7.33345 +0.15	7.93	7.00	7.18	1,604,253
17 Aug 20	7.18480 +0.15	7.33	6.95	7.04	1,149,148
14 Aug 20	7.03615 -0.15	7.23	6.99	7.18	566,713
13 Aug 20	7.18480 +0.25	7.73	6.69	6.79	4,555,200
12 Aug 20	6.93705 +0.05	7.43	6.44	6.89	3,107,722
11 Aug 20	6.88750 +0.05	7.03	6.78	6.84	1,643,646
10 Aug 20	6.83795 -0.05	6.94	6.78	6.89	927,932
07 Aug 20	6.88750 +0.00	6.99	6.74	6.89	234,090
06 Aug 20	6.88750 +0.10	7.04	6.82	6.82	348,940
05 Aug 20	6.78840 +0.10	6.94	6.69	6.69	556,603
04 Aug 20	6.68930 +0.15	6.93	6.17	6.54	1,892,151
03 Aug 20	6.54065 -0.35	6.78	6.44	6.78	291,130
31 Jul 20	6.88750 -0.05	6.99	6.76	6.99	501,195
30 Jul 20	6.93705 +0.35	7.09	6.60	6.60	954,133
29 Jul 20	6.59020 -0.25	6.84	6.52	6.84	1,288,261
28 Jul 20	6.83795 -0.05	7.11	6.69	6.89	828,746
27 Jul 20	6.88750 +0.55	7.43	6.29	6.34	1,514,777
24 Jul 20	6.34245 -0.25	6.64	6.23	6.59	1,029,101
23 Jul 20	6.59020 +0.13	6.94	5.95	6.54	5,564,182
22 Jul 20	6.46137 -0.24	7.81	5.58	5.87	8,525,915
21 Jul 20	6.70611 +0.59	6.85	6.17	6.17	4,179,225
20 Jul 20	6.11872 +0.88	6.29	5.19	5.29	3,158,272
17 Jul 20	5.23762 +0.05	5.38	5.04	5.19	1,364,854
16 Jul 20	5.18867 +0.05	5.24	4.96	5.14	619,927
15 Jul 20	5.13972 -0.15	5.33	5.01	5.29	223,778
14 Jul 20	5.28657 -0.05	5.31	5.04	5.31	147,914
13 Jul 20	5.33552 +0.05	5.42	5.19	5.34	139,525
10 Jul 20	5.28657 -0.05	5.42	5.20	5.34	297,428
09 Jul 20	5.33552 -0.05	5.58	5.21	5.38	356,531
08 Jul 20	5.38447 +0.15	5.43	5.16	5.24	679,628
07 Jul 20	5.23762 -0.10	5.29	5.09	5.29	415,215
06 Jul 20	5.33552 -0.20	5.68	5.21	5.53	1,193,147
03 Jul 20	5.53132 +0.00	5.68	5.41	5.53	244,637
02 Jul 20	5.53132 +0.10	5.56	5.25	5.43	467,233
01 Jul 20	5.43342 +0.20	5.47	5.24	5.24	524,450
30 Jun 20	5.23762 -0.20	5.48	5.20	5.43	1,022,242
29 Jun 20	5.43342 -0.20	5.76	5.38	5.63	1,021,521
26 Jun 20	5.62922 -0.49	6.13	5.63	6.12	760,096
25 Jun 20	6.11872 +0.00	6.15	5.94	6.12	1,810,884
24 Jun 20	6.11872 +0.54	6.32	5.73	5.87	1,887,703
23 Jun 20	5.58027 -0.05	5.78	5.46	5.63	839,001
22 Jun 20	5.62922 -0.34	5.97	5.58	5.83	1,300,574
19 Jun 20	5.97187 -0.05	6.07	5.70	6.02	1,338,982
18 Jun 20	6.02082 +0.20	6.12	5.62	5.83	481,144
17 Jun 20	5.82502 -0.05	5.92	5.74	5.74	165,525
16 Jun 20	5.87397 +0.15	5.90	5.70	5.73	773,263
15 Jun 20	5.72712 -0.10	6.04	5.56	5.73	225,094
12 Jun 20	5.82502 -0.05	6.22	5.68	5.87	2,467,090
11 Jun 20	5.87397 +0.15	6.30	5.58	5.73	1,707,976
10 Jun 20	5.72712 +0.20	5.78	5.42	5.53	514,385
09 Jun 20	5.53132 -0.10	5.60	5.38	5.60	628,448
08 Jun 20	5.62922 +0.10	5.68	5.43	5.53	792,710
05 Jun 20	5.53132 +0.00	5.66	5.24	5.53	819,883
04 Jun 20	5.53132 -0.10	5.66	5.39	5.63	610,104
03 Jun 20	5.62922 -0.10	5.82	5.50	5.73	972,141
02 Jun 20	5.72712 +0.24	5.82	5.45	5.48	832,885
01 Jun 20	5.48237 -0.20	5.79	5.40	5.68	375,605
29 May 20	5.67817 -0.20	6.01	5.48	5.87	1,058,688
28 May 20	5.87397 -0.15	6.04	5.68	6.02	732,591
27 May 20	6.02082 -0.29	6.35	5.88	6.31	1,784,824
26 May 20	6.31452 -0.05	6.51	6.29	6.36	2,048,379
22 May 20	6.36347 +0.05	6.45	6.20	6.31	2,050,083
21 May 20	6.31452 +0.00	6.42	6.29	6.31	891,134
20 May 20	6.31452 -0.15	6.55	6.29	6.46	1,198,085
19 May 20	6.46137 +0.05	6.53	6.36	6.41	677,959
18 May 20	6.41242 -0.05	7.26	6.17	6.61	3,030,413
15 May 20	6.46137 -0.39	6.92	6.36	6.85	1,743,160
14 May 20	6.85306 -0.10	7.03	6.62	6.95	1,258,272
13 May 20	6.95086 +0.05	7.04	6.86	6.95	1,198,001
12 May 20	6.90191 -0.64	7.64	6.88	7.54	2,953,663
11 May 20	7.53826 +0.20	7.83	7.11	7.39	1,479,150
07 May 20	7.34246 -0.64	8.29	7.05	8.08	2,416,709
06 May 20	7.97881 +0.98	8.52	7.05	7.15	5,813,477
05 May 20	6.99981 -0.88	8.05	6.88	7.98	3,969,525
04 May 20	7.88091 +0.10	8.98	7.88	8.08	3,896,325
01 May 20	7.78301 -0.20	8.22	7.64	7.98	841,993
30 Apr 20	7.97881 -0.34	8.54	7.54	8.47	1,943,003
29 Apr 20	8.32146 +1.71	8.64	6.36	6.75	4,936,400
28 Apr 20	6.60822 -1.47	8.32	6.36	7.83	5,246,566
27 Apr 20	8.07671 +0.49	9.30	7.37	7.59	9,061,076
24 Apr 20	7.58721 +2.59	9.72	6.95	6.95	14,880,109
23 Apr 20	4.99287 +0.00	5.06	4.75	4.99	323,445
22 Apr 20	4.99287 +0.24	5.23	4.75	4.75	1,025,529
21 Apr 20	4.74813 -0.39	5.19	4.70	5.14	316,043
20 Apr 20	5.13972 +0.24	5.31	4.65	4.89	955,210
17 Apr 20	4.89497 +0.00	5.08	4.70	4.89	260,843
16 Apr 20	4.89497 +0.00	5.38	4.72	5.04	263,024
15 Apr 20	4.89497 -0.15	4.89	4.70	4.89	286,808
14 Apr 20	5.04182 +0.05	5.17	4.72	4.99	172,749
09 Apr 20	4.99287 +0.00	5.22	4.70	4.99	109,539
08 Apr 20	4.99287 -0.15	5.19	4.92	5.14	262,907
07 Apr 20	5.13972 +0.61	5.38	4.39	4.53	204,164
06 Apr 20	4.52785 -0.12	4.65	4.41	4.65	118,000
03 Apr 20	4.65023 +0.00	4.77	4.41	4.65	178,047
02 Apr 20	4.65023 -0.24	5.04	4.41	4.89	198,030
01 Apr 20	4.89497 +0.00	5.14	4.45	4.89	74,405
31 Mar 20	4.89497 +0.00	5.14	4.41	4.89	168,971
30 Mar 20	4.89497 -0.10	4.89	4.41	4.89	581,623
27 Mar 20	4.99287 +0.34	5.26	4.59	4.65	307,336
26 Mar 20	4.65023 +0.00	4.85	4.41	4.65	107,800
25 Mar 20	4.65023 +0.27	4.89	4.46	4.46	614,218
24 Mar 20	4.38100 +0.12	4.49	4.23	4.26	73,890
23 Mar 20	4.25863 -0.27	4.44	4.11	4.43	254,728
20 Mar 20	4.52785 -0.02	4.80	4.48	4.55	583,043
19 Mar 20	4.55233 +0.00	4.89	4.21	4.55	431,790
18 Mar 20	4.55233 -0.10	4.85	4.26	4.65	282,347
17 Mar 20	4.65023 -0.24	4.89	4.41	4.89	828,718
16 Mar 20	4.89497 -0.81	5.38	4.55	5.38	937,241
13 Mar 20	5.70265 +0.07	5.83	5.70	5.70	92,489
12 Mar 20	5.62922 -0.10	5.97	5.38	5.73	565,936
11 Mar 20	5.72712 -0.15	5.94	5.56	5.73	33,225
10 Mar 20	5.87397 +0.00	5.87	5.56	5.87	322,993
09 Mar 20	5.87397 -0.34	6.12	5.60	6.12	242,924
06 Mar 20	6.21662 -0.34	6.63	6.07	6.51	465,199
05 Mar 20	6.55927 -0.05	6.71	6.38	6.61	226,213
04 Mar 20	6.60822 -0.05	6.85	6.37	6.66	246,353
03 Mar 20	6.65717 +0.39	6.85	6.36	6.36	660,242
02 Mar 20	6.26557 -0.20	6.44	6.12	6.44	304,840
28 Feb 20	6.46137 -0.10	6.64	6.11	6.56	480,192
27 Feb 20	6.55927 -0.05	6.83	6.56	6.61	44,254
26 Feb 20	6.60822 -0.02	6.66	6.51	6.61	455,002
25 Feb 20	6.63269 +0.02	6.85	6.63	6.63	83,134
24 Feb 20	6.60822 +0.29	6.85	6.32	6.32	504,711
21 Feb 20	6.31452 +0.05	6.56	6.22	6.27	267,515
20 Feb 20	6.26557 +0.00	6.36	6.07	6.27	1,386,135
19 Feb 20	6.26557 -0.17	6.46	6.17	6.36	345,737
18 Feb 20	6.43200 -0.57	7.10	6.43	7.00	1,024,717
17 Feb 20	6.99981 -0.10	7.18	6.85	7.10	47,493
14 Feb 20	7.09771 +0.00	7.20	6.91	7.10	40,917
13 Feb 20	7.09771 -0.29	7.73	6.95	7.39	508,241
12 Feb 20	7.39141 +0.29	7.73	6.96	7.10	193,942
11 Feb 20	7.09771 +0.24	7.28	6.84	6.85	42,781
10 Feb 20	6.85306 +0.24	6.95	6.60	6.66	170,766
07 Feb 20	6.60822 -0.20	6.95	6.58	6.80	56,979
06 Feb 20	6.80401 -0.29	7.11	6.71	7.10	511,993
05 Feb 20	7.09771 +0.00	7.14	6.85	7.10	119,132
04 Feb 20	7.09771 -0.24	7.24	6.86	7.24	189,850
03 Feb 20	7.34246 +0.64	8.17	6.59	6.80	1,797,998
31 Jan 20	6.70611 -0.15	6.90	6.41	6.85	993,705
30 Jan 20	6.85306 -0.10	6.96	6.66	6.95	267,695
29 Jan 20	6.95086 +0.15	7.00	6.77	6.80	366,850
28 Jan 20	6.80401 -0.54	7.00	6.64	7.00	1,759,225
27 Jan 20	7.34246 -0.24	7.54	6.87	7.54	126,116
24 Jan 20	7.58721 -0.03	7.61	7.54	7.59	73,626
23 Jan 20	7.62148 +0.03	7.80	7.62	7.62	402,490
22 Jan 20	7.58721 +0.00	7.81	7.30	7.59	348,166
21 Jan 20	7.58721 +0.39	8.10	7.29	7.29	1,700,651
20 Jan 20	7.19561 +1.16	7.34	6.41	6.41	2,866,982
17 Jan 20	6.04040 +0.02	6.04	5.87	6.02	1,453,836
16 Jan 20	6.02082 -0.10	6.07	5.87	6.07	217,109
15 Jan 20	6.11872 +0.15	6.20	5.90	6.12	505,866
14 Jan 20	5.97285 -0.10	5.97	5.87	5.97	57,728
13 Jan 20	6.07173 -0.14	6.07	6.07	6.07	15,651
10 Jan 20	6.21662 -0.10	6.32	6.09	6.31	118,072
09 Jan 20	6.31452 +0.20	6.33	6.20	6.20	235,239
08 Jan 20	6.11872 -0.39	6.59	6.05	6.51	488,940
07 Jan 20	6.51032 -0.10	6.59	6.36	6.59	67,253
06 Jan 20	6.60822 -0.18	6.73	6.36	6.73	228,764
03 Jan 20	6.78443 -0.17	6.78	6.67	6.78	184,760
02 Jan 20	6.95086 -0.15	7.24	6.87	7.10	252,412
31 Dec 19	7.09771 -0.49	7.63	6.86	7.59	718,870
30 Dec 19	7.58721 +0.73	7.80	7.14	7.14	690,552
27 Dec 19	6.85306 -0.08	7.12	6.85	6.85	156,855
24 Dec 19	6.93324 +0.13	6.93	6.93	6.93	7,825
23 Dec 19	6.80401 +0.39	6.95	6.49	6.49	883,232
20 Dec 19	6.41242 +0.59	6.56	5.97	5.97	658,642
19 Dec 19	5.82502 +0.69	6.00	5.32	5.32	1,037,340
18 Dec 19	5.13972 +0.00	5.34	5.11	5.14	25,165
17 Dec 19	5.13972 +0.05	5.38	4.98	5.09	246,714
16 Dec 19	5.09077 +0.29	5.29	4.77	4.85	3,264,703
13 Dec 19	4.79708 +0.00	4.89	4.75	4.80	257,364
12 Dec 19	4.79708 -0.06	4.89	4.70	4.80	155,984
11 Dec 19	4.85581 +0.13	4.86	4.86	4.86	10,517
10 Dec 19	4.72365 -0.07	4.72	4.72	4.72	126,221
09 Dec 19	4.79708 +0.00	4.89	4.72	4.80	178,803
06 Dec 19	4.79708 +0.00	4.88	4.72	4.80	14,159
05 Dec 19	4.79708 +0.00	4.88	4.72	4.80	30,716
04 Dec 19	4.79708 +0.00	4.88	4.70	4.80	286,730
03 Dec 19	4.79708 +0.02	4.85	4.70	4.80	96,724
02 Dec 19	4.77847 -0.02	4.78	4.78	4.78	55,479
29 Nov 19	4.79708 -0.05	4.93	4.77	4.85	571,347
28 Nov 19	4.84602 +0.00	4.99	4.76	4.85	159,766
27 Nov 19	4.84602 -0.10	4.95	4.73	4.94	119,621
26 Nov 19	4.94392 -0.05	4.97	4.92	4.97	54,375
25 Nov 19	4.99287 -0.04	5.00	4.89	5.00	114,474
22 Nov 19	5.03448 -0.01	5.03	5.00	5.03	80,716
21 Nov 19	5.04182 +0.00	5.04	5.01	5.04	39,314
20 Nov 19	5.04182 +0.07	5.08	4.99	4.99	505,625
19 Nov 19	4.97329 +0.03	4.98	4.97	4.97	32,686
18 Nov 19	4.94392 +0.00	4.98	4.92	4.94	415,424
15 Nov 19	4.94392 -0.04	4.98	4.92	4.94	346,834
14 Nov 19	4.98308 +0.04	4.99	4.98	4.98	161,723
12 Nov 19	4.94392 -0.20	5.09	4.94	5.09	968,064
11 Nov 19	5.13972 +0.00	5.24	5.02	5.14	435,619
07 Nov 19	5.13972 +0.00	5.27	5.09	5.14	24,631
06 Nov 19	5.13972 +0.00	5.28	5.14	5.14	310,287
05 Nov 19	5.13972 +0.15	5.28	4.97	4.99	287,976
04 Nov 19	4.99287 +0.00	5.09	4.94	4.99	173,973
01 Nov 19	4.99287 +0.00	5.21	4.92	4.99	336,627
31 Oct 19	4.99287 -0.15	5.22	4.91	5.14	246,940
30 Oct 19	5.13972 +0.00	5.23	5.06	5.14	64,725
29 Oct 19	5.13972 +0.00	5.38	4.99	5.14	276,729
28 Oct 19	5.13972 -0.30	5.44	4.92	5.44	673,586
25 Oct 19	5.43734 -0.19	5.44	5.38	5.44	178,417
24 Oct 19	5.62922 -0.10	5.77	5.58	5.73	309,751
23 Oct 19	5.72712 +0.00	5.78	5.60	5.73	16,111,194
22 Oct 19	5.72712 -0.21	5.94	5.41	5.94	363,561
21 Oct 19	5.94152 -0.03	5.94	5.87	5.94	38,639
18 Oct 19	5.97187 -0.24	6.15	5.87	6.15	448,265
17 Oct 19	6.21172 +0.00	6.21	6.07	6.21	27,506
16 Oct 19	6.21662 -0.05	6.30	5.97	6.27	626,240
15 Oct 19	6.26557 -0.10	6.32	6.09	6.27	129,123
14 Oct 19	6.36347 -0.15	6.52	6.36	6.51	228,376
10 Oct 19	6.51032 -0.09	6.58	6.41	6.58	68,715
09 Oct 19	6.59843 +0.00	6.60	6.60	6.60	1,393
08 Oct 19	6.60332 +0.00	6.60	6.60	6.60	2,045
07 Oct 19	6.60822 +0.00	6.63	6.36	6.61	87,590
04 Oct 19	6.60822 +0.00	6.68	6.36	6.61	365,259
03 Oct 19	6.60822 -0.49	6.70	6.36	6.70	161,941
02 Oct 19	7.09771 +0.00	7.14	6.88	7.10	2,579,636
01 Oct 19	7.09771 +0.00	7.15	6.97	7.10	75,984
30 Sep 19	7.09771 +0.00	7.12	6.97	7.10	45,358
27 Sep 19	7.09771 +0.00	7.15	6.95	7.10	497,194
26 Sep 19	7.09771 +0.24	7.34	6.93	7.00	818,019
25 Sep 19	6.85306 +0.14	6.85	6.72	6.85	27,545
24 Sep 19	6.71101 -0.19	6.71	6.71	6.71	21,390
23 Sep 19	6.90191 +0.22	7.00	6.68	6.90	191,171
20 Sep 19	6.68164 -0.22	6.68	6.68	6.68	18,000
19 Sep 19	6.90191 +0.02	6.95	6.66	6.95	105,927
18 Sep 19	6.87744 -0.22	6.88	6.88	6.88	29,283
17 Sep 19	7.09771 +0.08	7.22	6.88	7.10	41,859
16 Sep 19	7.01450 -0.18	7.01	6.85	7.01	211,332
13 Sep 19	7.19561 +0.00	7.39	7.10	7.20	259,427
12 Sep 19	7.19561 +0.00	7.44	6.92	7.20	220,302
11 Sep 19	7.19561 -0.15	7.54	6.88	7.34	28,986
10 Sep 19	7.34246 +0.10	7.50	6.97	7.24	244,959
09 Sep 19	7.24456 +0.00	7.54	6.85	7.24	324,281
06 Sep 19	7.24456 -0.34	7.73	6.87	7.59	109,885
05 Sep 19	7.58721 -0.15	7.95	7.36	7.73	24,206
04 Sep 19	7.73406 +0.99	8.01	6.85	7.00	708,677
03 Sep 19	6.74430 -0.16	6.74	6.74	6.74	80,822
02 Sep 19	6.90191 -0.10	7.12	6.71	7.00	321,647
30 Aug 19	6.99981 +0.00	7.14	6.78	7.00	176,850
29 Aug 19	6.99981 +0.00	7.14	6.75	7.00	577,267
28 Aug 19	6.99981 +0.05	7.15	6.77	7.00	15,598
27 Aug 19	6.95086 -0.08	6.95	6.67	6.95	693,313
23 Aug 19	7.03408 +0.01	7.03	7.02	7.03	62,602
22 Aug 19	7.01939 -0.08	7.02	7.02	7.02	9,711
21 Aug 19	7.09771 +0.44	7.28	6.85	6.85	95,990
20 Aug 19	6.65717 +0.05	6.85	6.42	6.61	417,449
19 Aug 19	6.60822 -0.54	6.85	6.07	6.36	1,253,351
16 Aug 19	7.14666 +0.05	7.20	7.15	7.15	43,837
15 Aug 19	7.09771 +0.09	7.34	6.85	7.24	698,023
14 Aug 19	7.00960 -0.25	7.24	6.93	7.24	303,411
13 Aug 19	7.25533 -0.05	7.26	7.08	7.26	243,246
12 Aug 19	7.30820 -0.03	7.31	7.08	7.31	180,180
09 Aug 19	7.34246 -0.07	7.34	7.07	7.34	211,832
08 Aug 19	7.41589 +0.17	7.42	7.42	7.42	104,338
07 Aug 19	7.24456 -0.11	7.44	7.15	7.44	305,955
06 Aug 19	7.35029 -0.38	7.35	7.20	7.35	163,974
05 Aug 19	7.73406 -0.34	7.94	7.34	7.94	310,052
02 Aug 19	8.07671 -0.10	8.19	7.84	8.17	292,301
01 Aug 19	8.17461 -0.15	8.29	8.03	8.29	320,816
31 Jul 19	8.32146 +0.00	8.36	8.05	8.32	994,768
30 Jul 19	8.32146 -0.59	8.81	7.83	8.81	926,764
29 Jul 19	8.90885 -0.05	9.02	8.81	8.96	422,116
26 Jul 19	8.95780 +0.39	9.20	8.58	8.58	925,236
25 Jul 19	8.56621 +0.10	8.58	8.32	8.47	218,198
24 Jul 19	8.46831 -0.59	9.08	8.10	9.06	509,935
23 Jul 19	9.05570 +0.05	9.79	8.81	9.01	1,146,364
22 Jul 19	9.00675 +0.15	9.20	8.69	8.86	609,061
19 Jul 19	8.85990 +0.54	9.10	8.08	8.32	1,522,634
18 Jul 19	8.32146 +0.29	8.59	7.91	8.03	447,101
17 Jul 19	8.02776 +0.20	8.03	7.64	7.83	564,255
16 Jul 19	7.83196 -0.20	8.03	7.64	8.03	403,198
15 Jul 19	8.02776 +0.20	8.12	7.69	7.83	637,101
12 Jul 19	7.83196 +0.15	8.61	7.65	7.73	1,345,541
11 Jul 19	7.68511 +0.64	8.03	7.05	7.05	1,230,423
10 Jul 19	7.04876 +0.19	7.12	6.96	6.96	423,854
09 Jul 19	6.86275 -0.14	6.98	6.86	6.98	105,512
08 Jul 19	6.99981 +0.00	7.00	6.88	7.00	77,658
05 Jul 19	6.99981 -0.29	7.29	6.72	7.24	475,340
04 Jul 19	7.29351 +0.05	7.33	7.29	7.29	48,880
03 Jul 19	7.24456 -0.34	7.69	7.11	7.59	575,198
02 Jul 19	7.58721 +0.59	7.71	7.01	7.10	858,940
01 Jul 19	6.99981 +0.39	7.33	6.49	6.61	1,218,393
28 Jun 19	6.60822 +0.05	6.66	6.36	6.61	1,760,519
27 Jun 19	6.55927 -0.05	6.56	6.37	6.56	1,229,543
26 Jun 19	6.60822 +0.03	6.68	6.40	6.68	502,268
25 Jun 19	6.57885 -0.03	6.78	6.47	6.61	196,525
24 Jun 19	6.60822 +0.00	6.63	6.42	6.61	327,160
21 Jun 19	6.60822 +0.00	6.71	6.36	6.61	158,083
20 Jun 19	6.60822 +0.00	6.80	6.36	6.61	250,716
19 Jun 19	6.60822 +0.34	6.78	6.46	6.46	426,561
18 Jun 19	6.26557 +0.00	6.33	5.87	6.12	497,806
17 Jun 19	6.26557 -0.29	6.80	6.07	6.56	161,135
14 Jun 19	6.55927 -0.39	6.85	6.27	6.85	696,211
13 Jun 19	6.95086 +1.71	7.24	5.19	5.53	6,018,912
12 Jun 19	5.23762 +0.00	5.33	5.13	5.24	1,017,139
11 Jun 19	5.23762 +0.10	5.32	5.07	5.14	496,472
10 Jun 19	5.13972 +0.29	5.34	4.96	4.96	355,803
07 Jun 19	4.84602 -0.19	5.19	4.62	4.80	310,652
06 Jun 19	5.03203 +0.04	5.04	5.03	5.03	67,005
05 Jun 19	4.99287 +0.15	4.99	4.99	4.99	83,469
04 Jun 19	4.84602 -0.06	5.04	4.65	4.99	273,626
03 Jun 19	4.90574 -0.23	4.91	4.91	4.91	21,496
31 May 19	5.13972 +0.10	5.29	4.76	5.04	447,852
30 May 19	5.04182 +0.39	5.34	4.79	4.79	213,291
29 May 19	4.65023 -0.49	4.90	4.45	4.90	295,325
28 May 19	5.13972 -0.24	5.50	4.90	5.29	312,264
24 May 19	5.38447 +0.39	5.62	4.72	4.99	1,542,231
23 May 19	4.99287 -0.15	5.21	4.65	5.14	332,694
22 May 19	5.13972 +0.05	5.36	4.89	5.09	2,459,793
21 May 19	5.09077 +0.69	5.33	4.26	4.41	179,945
20 May 19	4.40548 +0.24	4.80	4.22	4.50	762,318
17 May 19	4.16073 +0.00	4.21	4.02	4.16	86,738
16 May 19	4.16073 +0.15	4.31	3.92	4.06	709,591
15 May 19	4.01388 -0.05	4.13	4.01	4.06	131,657
14 May 19	4.06283 -0.05	4.18	3.94	4.11	354,522
13 May 19	4.11178 -0.24	4.43	4.01	4.36	487,388
10 May 19	4.35653 +0.64	4.61	3.72	3.77	5,085,184
09 May 19	3.72018 -0.05	3.87	3.58	3.67	9,629,984
08 May 19	3.76913 -1.13	4.92	3.43	4.92	20,508,694
07 May 19	4.89497 -0.10	4.89	4.89	4.89	3,067
03 May 19	4.99287 +0.05	5.13	4.89	5.09	751,800
02 May 19	4.94392 -0.05	4.94	4.94	4.94	123,256
01 May 19	4.99287 -0.09	5.08	4.99	5.08	50,395
30 Apr 19	5.08098 -0.01	5.08	4.99	5.08	116,245
29 Apr 19	5.09077 -0.10	5.09	4.99	5.09	86,804
26 Apr 19	5.18867 +0.00	5.26	4.99	5.19	513,070
25 Apr 19	5.18867 +0.19	5.67	5.09	5.24	1,290,291
24 Apr 19	4.99385 -0.01	4.99	4.99	4.99	515,905
23 Apr 19	5.00266 +0.11	5.00	4.99	5.00	11,372
16 Apr 19	4.89497 -0.12	4.89	4.89	4.89	104,338
15 Apr 19	5.01735 -0.02	5.02	4.99	5.02	592,338
12 Apr 19	5.04182 -0.05	5.04	4.99	5.04	528,305
11 Apr 19	5.09077 -0.10	5.09	5.00	5.09	151,519
10 Apr 19	5.18867 +0.17	5.19	4.89	5.19	433,484
09 Apr 19	5.02224 -0.17	5.02	5.02	5.02	66,173
08 Apr 19	5.18867 +0.20	5.22	4.89	4.99	2,505,833
05 Apr 19	4.99287 -0.29	5.31	4.89	5.29	721,326
04 Apr 19	5.28657 -0.28	5.45	5.24	5.45	201,551
03 Apr 19	5.56852 +0.18	5.57	5.29	5.57	409,442
02 Apr 19	5.38447 -0.09	5.38	5.38	5.38	5,217
01 Apr 19	5.47062 +0.00	5.47	5.38	5.47	185,157
29 Mar 19	5.47062 +0.09	5.47	5.38	5.47	59,276
28 Mar 19	5.38447 -0.20	5.38	5.38	5.38	52,169
27 Mar 19	5.58027 +0.04	5.58	5.38	5.58	145,550
26 Mar 19	5.54111 -0.14	5.54	5.38	5.54	140,856
25 Mar 19	5.67817 -0.05	5.79	5.60	5.73	88,168
22 Mar 19	5.72712 +0.00	5.84	5.63	5.73	45,234
21 Mar 19	5.72712 +0.05	5.85	5.63	5.68	694,292
20 Mar 19	5.67817 +0.20	5.78	5.38	5.63	1,909,095
19 Mar 19	5.48237 +0.05	5.48	5.38	5.48	800,693
18 Mar 19	5.43342 -0.05	5.43	5.38	5.43	296,709
15 Mar 19	5.48237 -0.29	5.55	5.29	5.55	735,860
14 Mar 19	5.77607 +0.00	5.78	5.68	5.78	62,509
13 Mar 19	5.77607 +0.00	5.83	5.78	5.78	43,752
12 Mar 19	5.77607 -0.10	5.87	5.68	5.87	339,314
11 Mar 19	5.87397 -0.05	5.87	5.87	5.87	56,584
08 Mar 19	5.92292 -0.20	5.92	5.87	5.92	375,199
07 Mar 19	6.11872 -0.05	6.12	5.97	6.12	308,231
06 Mar 19	6.16767 +0.04	6.28	5.97	6.19	127,951
05 Mar 19	6.12459 +0.15	6.12	6.10	6.10	75,123
04 Mar 19	5.97187 -1.00	6.85	5.90	6.85	990,621
01 Mar 19	6.97044 -0.05	6.97	6.85	6.97	58,536
28 Feb 19	7.01939 -0.03	7.02	6.85	7.02	86,576
27 Feb 19	7.04876 -0.10	7.05	6.86	7.05	66,852
26 Feb 19	7.14666 +0.00	7.22	7.06	7.15	162,730
25 Feb 19	7.14666 -0.10	7.34	7.10	7.24	164,490
22 Feb 19	7.24456 -0.10	7.48	7.11	7.34	325,022
21 Feb 19	7.34246 +0.69	7.73	6.85	6.85	435,519
20 Feb 19	6.65717 +0.29	6.85	6.33	6.36	165,981
19 Feb 19	6.36347 +0.00	6.59	6.30	6.36	96,679
18 Feb 19	6.36347 +0.00	6.56	6.19	6.36	620,609
15 Feb 19	6.36347 +0.00	6.66	6.07	6.36	476,501
14 Feb 19	6.36347 -0.05	6.56	6.07	6.41	330,941
13 Feb 19	6.41242 +0.24	6.59	5.87	6.17	890,338
12 Feb 19	6.16767 +0.00	6.17	5.97	6.17	100,022
11 Feb 19	6.16767 -0.29	6.45	5.87	6.45	671,074
08 Feb 19	6.46137 -0.05	6.49	6.44	6.49	145,135
07 Feb 19	6.51032 +0.05	6.51	6.37	6.51	772,354
06 Feb 19	6.46137 -0.42	6.85	6.36	6.85	999,442
05 Feb 19	6.87744 -0.07	7.01	6.37	6.95	754,453
04 Feb 19	6.95086 +0.00	7.02	6.63	6.95	55,976
01 Feb 19	6.95086 +0.00	7.07	6.56	6.95	273,859
31 Jan 19	6.95086 -0.37	7.34	6.46	7.32	508,634
30 Jan 19	7.31799 +0.00	7.43	7.05	7.32	225,747
29 Jan 19	7.31799 -0.15	7.42	7.06	7.42	44,427
28 Jan 19	7.46484 +0.00	7.46	7.34	7.46	150,015
25 Jan 19	7.46484 -0.24	7.56	7.34	7.56	285,522
24 Jan 19	7.70959 -0.24	7.86	7.44	7.86	571,427
23 Jan 19	7.95433 -1.40	9.35	7.64	9.35	1,021,589
22 Jan 19	9.34940 +0.73	9.79	8.59	8.62	2,037,158
21 Jan 19	8.61516 +0.69	8.76	7.83	7.93	2,035,724
18 Jan 19	7.92986 +0.00	8.03	7.83	7.93	147,455
17 Jan 19	7.92986 -0.05	7.98	7.89	7.98	52,377
16 Jan 19	7.97881 +0.00	8.13	7.83	7.98	356,792
15 Jan 19	7.97881 +0.00	8.05	7.83	7.98	466,400
14 Jan 19	7.97881 -0.21	8.22	7.98	8.08	1,063,261
11 Jan 19	8.18636 +0.11	8.20	8.19	8.19	130,688
10 Jan 19	8.07671 +0.27	8.27	7.90	7.95	200,063
09 Jan 19	7.80748 -0.22	7.93	7.65	7.93	681,239
08 Jan 19	8.02776 -0.05	8.11	7.83	8.08	270,237
07 Jan 19	8.07671 -0.39	8.50	8.03	8.47	622,113
04 Jan 19	8.46831 -0.02	8.53	8.37	8.53	189,574
03 Jan 19	8.48789 -0.08	8.49	8.49	8.49	10,434
02 Jan 19	8.56621 -0.37	8.74	8.47	8.74	335,002
31 Dec 18	8.93333 +0.49	9.18	8.57	8.57	326,623
28 Dec 18	8.44383 +0.86	8.81	7.78	7.78	312,820
27 Dec 18	7.58721 -0.24	7.83	7.54	7.73	102,944
24 Dec 18	7.83196 +0.10	7.83	7.83	7.83	5,217
20 Dec 18	7.73406 +0.24	7.73	7.73	7.73	1,559
19 Dec 18	7.48931 -0.10	7.49	7.49	7.49	113,206
18 Dec 18	7.58721 +0.03	7.71	7.49	7.64	86,892
17 Dec 18	7.55784 -0.27	7.56	7.54	7.56	117,097
14 Dec 18	7.83196 +0.20	7.83	7.83	7.83	104,338
13 Dec 18	7.63616 +0.15	7.83	7.61	7.61	359,086
12 Dec 18	7.48931 -0.24	7.59	7.34	7.59	307,822
11 Dec 18	7.73406 -0.20	7.89	7.69	7.89	195,567
10 Dec 18	7.92986 -0.05	7.98	7.55	7.98	151,205
07 Dec 18	7.97881 +0.34	8.14	7.64	7.83	153,475
06 Dec 18	7.63616 -0.03	7.64	7.46	7.64	3,716
05 Dec 18	7.66553 +0.08	7.67	7.34	7.59	556,959
04 Dec 18	7.58721 -0.24	7.77	7.54	7.77	83,919
03 Dec 18	7.83196 -0.15	7.83	7.64	7.83	91,817
30 Nov 18	7.97881 +0.00	8.00	7.93	7.98	40,508
29 Nov 18	7.97881 +0.00	8.02	7.66	7.98	25,513
28 Nov 18	7.97881 +0.05	8.05	7.66	7.93	157,035
27 Nov 18	7.92986 -0.15	8.32	7.54	8.08	459,059
26 Nov 18	8.07671 -0.39	8.62	7.95	8.47	762,176
23 Nov 18	8.46831 +0.15	8.62	8.16	8.47	28,138
22 Nov 18	8.32146 +0.15	8.32	8.16	8.17	235,385
21 Nov 18	8.17461 -0.32	8.41	8.16	8.41	192,519
20 Nov 18	8.49278 -0.32	8.49	8.37	8.49	22,052
19 Nov 18	8.81096 +0.24	9.01	8.52	8.81	110,108
16 Nov 18	8.56621 -0.24	8.57	8.54	8.57	39,876
15 Nov 18	8.81096 -0.24	9.20	8.49	9.06	78,935
14 Nov 18	9.05570 +0.33	9.13	8.87	8.96	41,379
13 Nov 18	8.72284 -0.23	8.72	8.72	8.72	21,076
12 Nov 18	8.95780 +0.39	9.30	8.39	8.57	26,857
09 Nov 18	8.56621 -0.24	8.71	8.45	8.57	144,679
08 Nov 18	8.81096 -0.69	9.55	8.54	9.55	216,350
07 Nov 18	9.49625 -0.15	10.06	9.50	9.64	456,065
06 Nov 18	9.64310 -0.32	10.03	9.35	10.03	262,974
05 Nov 18	9.96069 +2.15	9.96	8.31	8.31	1,092,904
02 Nov 18	7.80748 -0.02	7.91	7.75	7.75	1,140,338
01 Nov 18	7.83196 +0.02	8.06	7.83	7.83	1,561,963
31 Oct 18	7.81013 +0.10	8.02	7.81	7.81	561,946
30 Oct 18	7.70959 +0.12	8.24	7.60	7.83	1,739,881
29 Oct 18	7.58721 -0.15	7.83	7.44	7.59	658,573
26 Oct 18	7.73406 +0.15	7.83	7.49	7.59	879,046
25 Oct 18	7.58721 -0.76	8.57	7.59	8.47	875,153
24 Oct 18	8.34593 -1.64	9.46	7.97	9.46	2,393,614
23 Oct 18	9.98575 -0.04	9.99	9.94	9.99	57,385
22 Oct 18	10.02491 -0.01	10.02	9.87	10.02	6,204
19 Oct 18	10.03470 +0.39	10.11	9.79	9.79	170,206
18 Oct 18	9.64310 +0.06	9.79	9.30	9.55	719,218
17 Oct 18	9.58436 +0.04	9.58	9.58	9.58	22,849
16 Oct 18	9.54520 +0.00	9.59	9.33	9.55	65,904
15 Oct 18	9.54520 -0.22	9.71	9.37	9.64	227,823
12 Oct 18	9.76547 -0.02	10.03	9.77	9.89	306,654
11 Oct 18	9.78995 -0.24	10.03	9.55	10.03	142,868
10 Oct 18	10.03470 +0.00	10.03	9.89	10.03	3,004
09 Oct 18	10.03470 +0.00	10.14	9.89	10.03	37,766
08 Oct 18	10.03470 +0.00	10.16	9.89	10.03	72,136
05 Oct 18	10.03470 -0.24	10.28	9.89	10.28	277,070
04 Oct 18	10.27945 -0.20	10.28	9.99	10.28	70,976
03 Oct 18	10.47632 +0.00	10.48	10.43	10.48	331,896
02 Oct 18	10.47524 -0.05	10.48	10.28	10.48	179,691
01 Oct 18	10.52420 +0.00	10.52	10.28	10.52	159,344
28 Sep 18	10.52420 -0.49	10.77	10.28	10.77	696,254
27 Sep 18	11.01369 +0.00	11.01	10.80	11.01	17,730
26 Sep 18	11.01369 -0.39	11.41	10.77	11.41	390,171
25 Sep 18	11.40529 -0.83	11.85	10.87	11.85	638,850
24 Sep 18	12.23744 -0.49	12.51	11.86	12.51	294,741
21 Sep 18	12.72693 -0.24	12.87	12.31	12.87	127,890
20 Sep 18	12.97168 +0.00	13.61	12.73	12.97	158,852
19 Sep 18	12.97168 +0.73	13.12	12.04	12.24	626,443
18 Sep 18	12.23744 +0.95	12.63	11.55	11.55	569,708
17 Sep 18	11.28781 -0.22	11.29	11.28	11.29	36,659
14 Sep 18	11.50319 +0.09	11.63	11.42	11.63	21,025
13 Sep 18	11.41508 -0.23	11.42	11.42	11.42	14,563
12 Sep 18	11.65004 -0.04	11.65	11.33	11.65	174,848
11 Sep 18	11.68920 -0.16	11.69	11.66	11.69	75,123
10 Sep 18	11.84584 +0.24	12.04	11.49	11.60	234,276
07 Sep 18	11.60109 +0.05	11.75	11.48	11.55	565,569
06 Sep 18	11.55214 +0.05	11.75	11.42	11.50	46,010
05 Sep 18	11.50319 +0.20	11.75	11.31	11.36	113,883
04 Sep 18	11.30739 -0.10	11.31	11.31	11.31	103,942
03 Sep 18	11.40529 +0.05	11.41	11.41	11.41	119,738
31 Aug 18	11.35634 -0.15	11.45	11.31	11.45	123,640
30 Aug 18	11.50319 -0.44	11.55	11.45	11.55	104,004
29 Aug 18	11.94374 +0.10	11.94	11.94	11.94	4,905
28 Aug 18	11.84584 +0.00	11.88	11.62	11.85	47,450
24 Aug 18	11.84584 -0.15	11.88	11.57	11.75	89,397
23 Aug 18	11.99269 +0.24	12.12	11.99	11.99	283,551
22 Aug 18	11.74794 +0.00	11.99	11.65	11.75	95,015
21 Aug 18	11.74794 +0.29	12.14	11.69	11.69	91,735
20 Aug 18	11.45424 +0.08	11.94	11.16	11.60	416,172
17 Aug 18	11.37592 +0.12	11.38	11.16	11.26	57,192
16 Aug 18	11.25844 -0.29	11.50	11.14	11.26	140,059
15 Aug 18	11.55214 +0.29	11.57	11.15	11.26	79,435
14 Aug 18	11.25844 +0.20	11.39	10.77	11.01	328,119
13 Aug 18	11.06264 -0.15	11.15	10.97	11.15	145,536
10 Aug 18	11.20949 -0.44	11.55	10.77	11.55	550,775
09 Aug 18	11.65004 -0.21	11.84	11.55	11.84	105,419
08 Aug 18	11.86052 -0.01	11.86	11.55	11.86	94,537
07 Aug 18	11.86836 +0.28	11.87	11.55	11.87	31,301
06 Aug 18	11.59130 -0.28	11.59	11.59	11.59	111,099
03 Aug 18	11.86836 +0.00	11.87	11.53	11.85	175,510
02 Aug 18	11.86933 +0.22	11.96	11.87	11.87	251,273
01 Aug 18	11.65004 +0.15	11.85	11.31	11.50	98,648
31 Jul 18	11.50319 +0.00	11.59	11.30	11.50	41,492
30 Jul 18	11.50319 +0.00	11.60	11.30	11.50	92,435
27 Jul 18	11.50319 +0.00	11.63	11.35	11.50	111,260
26 Jul 18	11.50319 +0.10	11.60	11.26	11.41	303,451
25 Jul 18	11.40529 -0.01	11.52	11.26	11.52	265,784
24 Jul 18	11.41508 -0.38	11.42	11.36	11.42	146,449
23 Jul 18	11.79689 -0.10	12.03	11.31	11.65	80,474
20 Jul 18	11.89479 +0.00	11.91	11.75	11.89	85,298
19 Jul 18	11.89479 +0.05	11.91	11.26	11.89	134,945
18 Jul 18	11.84584 -0.05	11.85	11.85	11.85	4,350
17 Jul 18	11.89479 -0.13	12.00	11.36	12.00	178,883
16 Jul 18	12.02206 -0.07	12.02	12.00	12.02	18,306
13 Jul 18	12.09059 +0.00	12.20	11.94	12.09	91,159
12 Jul 18	12.09059 +0.07	12.24	11.94	12.09	133,367
11 Jul 18	12.02206 -0.17	12.02	11.94	12.02	3,893,070
10 Jul 18	12.18849 +0.05	12.29	12.19	12.19	99,120
09 Jul 18	12.13954 -0.10	12.21	12.14	12.14	113,463
06 Jul 18	12.23744 +0.20	12.24	12.24	12.24	24,773
05 Jul 18	12.04164 -0.20	12.24	12.04	12.14	6,870
04 Jul 18	12.23744 +0.00	12.24	12.24	12.24	6,629
03 Jul 18	12.23744 -0.15	12.42	11.94	12.38	129,753
02 Jul 18	12.38428 -0.24	12.55	12.24	12.48	58,934
29 Jun 18	12.62903 +0.15	12.63	12.24	12.48	144,098
28 Jun 18	12.48219 -0.24	12.73	12.42	12.63	37,728
27 Jun 18	12.72693 -0.29	12.92	12.73	12.92	31,479
26 Jun 18	13.02063 +0.00	13.02	12.73	12.97	229,333
25 Jun 18	13.02063 +0.00	13.02	12.73	12.97	80,575
22 Jun 18	13.02063 +0.05	13.05	13.02	13.02	36,818
21 Jun 18	12.97168 -0.24	13.22	12.80	13.22	74,270
20 Jun 18	13.21643 -0.24	13.46	12.80	13.46	75,099
19 Jun 18	13.46118 +0.00	13.51	13.22	13.46	54,681
18 Jun 18	13.46118 -0.24	13.90	13.31	13.71	101,514
15 Jun 18	13.70593 -0.24	14.05	13.71	13.95	103,777
14 Jun 18	13.95068 -0.78	14.59	13.71	14.59	231,112
13 Jun 18	14.73387 -0.10	15.07	14.41	14.83	240,472
12 Jun 18	14.83177 +0.29	15.11	14.43	14.54	330,588
11 Jun 18	14.53808 +0.00	14.79	14.41	14.54	50,542
08 Jun 18	14.53808 +0.20	14.87	14.20	14.34	754,089
07 Jun 18	14.34228 +0.83	14.64	13.46	13.71	793,202
06 Jun 18	13.51013 +0.20	14.03	13.43	13.43	176,882
05 Jun 18	13.31433 -0.15	13.69	13.14	13.22	143,194
04 Jun 18	13.46118 +0.34	13.66	13.27	13.27	322,418
01 Jun 18	13.11853 +0.22	13.17	12.73	12.97	296,818
31 May 18	12.90198 -0.07	12.90	12.73	12.90	173,659
30 May 18	12.97168 -0.49	13.34	12.73	13.34	353,637
29 May 18	13.46118 -0.43	13.71	13.22	13.71	128,839
25 May 18	13.89194 -0.06	13.89	13.71	13.89	32,146
24 May 18	13.95068 -0.10	14.15	13.71	14.05	185,152
23 May 18	14.04858 -0.15	15.10	13.71	14.59	301,833
22 May 18	14.19543 -0.20	14.34	14.00	14.34	200,680
21 May 18	14.39122 +0.00	14.44	14.10	14.39	104,794
18 May 18	14.39122 +0.00	14.68	14.15	14.39	90,004
17 May 18	14.39122 +0.44	14.57	14.12	14.12	538,258
16 May 18	13.95068 +0.64	14.20	13.51	13.51	1,124,498
15 May 18	13.31433 -0.64	13.83	13.22	13.83	249,040
14 May 18	13.95068 +0.64	14.24	13.12	13.31	729,644
11 May 18	13.31433 +0.69	13.39	12.60	12.87	492,063
10 May 18	12.62903 +0.24	13.04	12.34	12.38	587,012
09 May 18	12.38428 +0.49	12.53	11.77	11.89	608,497
08 May 18	11.89479 +0.15	12.18	11.55	11.70	435,096
04 May 18	11.74598 +0.05	11.75	11.75	11.75	119,562
03 May 18	11.69899 -0.15	11.82	11.65	11.82	335,793
02 May 18	11.84584 -0.10	11.85	11.75	11.85	226,313
01 May 18	11.94374 +0.00	12.04	11.75	11.94	203,862
30 Apr 18	11.94374 +0.00	11.99	11.70	11.94	178,672
27 Apr 18	11.94374 +0.24	11.99	11.65	11.70	423,964
26 Apr 18	11.69899 -0.10	11.76	11.41	11.76	1,372,406
25 Apr 18	11.79689 -0.05	11.99	11.75	11.85	428,827
24 Apr 18	11.84584 -0.47	12.24	11.75	12.24	711,082
23 Apr 18	12.31576 -0.07	12.32	12.04	12.32	355,020
20 Apr 18	12.38428 +0.54	12.38	11.97	12.24	1,835,301
19 Apr 18	11.84584 -0.84	12.38	11.75	12.38	2,090,396
18 Apr 18	12.68950 -4.39	14.16	12.69	14.15	3,091,757
17 Apr 18	17.08202 +0.24	17.56	16.59	16.84	678,732
16 Apr 18	16.83799 +0.73	17.20	16.30	16.30	522,331
13 Apr 18	16.10591 +1.22	16.30	14.99	14.99	323,263
12 Apr 18	14.88576 +0.73	15.42	14.64	14.64	283,775
11 Apr 18	14.15368 +0.00	14.64	14.15	14.15	526,849
10 Apr 18	14.15368 +0.00	14.29	13.92	14.15	448,243
09 Apr 18	14.15368 +0.00	14.34	13.73	14.15	291,974
06 Apr 18	14.15368 +0.00	14.64	13.67	14.15	1,406,703
05 Apr 18	14.15368 +0.00	14.40	13.81	14.15	219,966
04 Apr 18	14.15368 +0.00	14.32	13.87	14.15	680,403
03 Apr 18	14.15368 +0.73	14.64	13.81	14.15	54,080
29 Mar 18	13.42169 +0.29	13.67	12.87	12.93	208,369
28 Mar 18	13.12885 -0.69	13.54	13.13	13.54	222,391
27 Mar 18	13.82180 -0.09	13.82	13.67	13.82	12,740
26 Mar 18	13.90965 -0.10	13.96	13.67	13.96	165,926
23 Mar 18	14.00726 -0.29	14.21	13.53	14.21	248,304
22 Mar 18	14.30009 +0.00	14.30	14.20	14.30	96,838
21 Mar 18	14.30009 +0.00	14.38	14.15	14.30	134,868
20 Mar 18	14.30009 -0.34	14.54	14.15	14.54	228,164
19 Mar 18	14.64173 -0.15	14.84	14.23	14.79	147,615
16 Mar 18	14.78815 +0.39	14.96	14.53	14.53	91,420
15 Mar 18	14.39770 -0.49	14.88	14.23	14.50	350,033
14 Mar 18	14.88576 -1.81	16.69	14.71	16.69	629,611
13 Mar 18	16.69158 -0.88	16.97	16.23	16.84	621,422
12 Mar 18	17.57008 -0.34	18.98	17.03	17.91	2,324,204
09 Mar 18	17.91162 +0.59	18.11	16.79	17.33	1,570,785
08 Mar 18	17.32595 +1.61	17.96	15.73	15.73	801,513
07 Mar 18	15.71546 +0.10	16.33	15.71	15.86	193,624
06 Mar 18	15.61785 +0.24	16.49	15.48	15.48	1,107,781
05 Mar 18	15.37382 +1.12	16.11	14.59	14.59	878,888
02 Mar 18	14.25129 +0.20	14.64	14.06	14.06	289,856
01 Mar 18	14.05606 -0.10	15.03	13.91	14.15	676,241
28 Feb 18	14.15368 +0.73	14.59	13.41	13.42	200,634
27 Feb 18	13.42169 -0.49	13.96	12.80	13.91	887,036
26 Feb 18	13.90965 -1.12	15.76	13.76	15.52	398,506
23 Feb 18	15.03218 +1.12	16.48	14.40	14.40	1,190,205
22 Feb 18	13.90965 +0.88	14.15	12.74	13.18	468,697
21 Feb 18	13.03124 -0.15	13.03	12.69	13.03	13,651
20 Feb 18	13.17756 +0.00	13.28	12.70	13.18	48,769
19 Feb 18	13.17756 +0.00	13.48	12.69	13.18	242,098
16 Feb 18	13.17756 -0.98	14.50	12.69	14.15	202,676
15 Feb 18	14.15368 +1.95	14.59	12.20	12.69	1,286,424
14 Feb 18	12.20144 -0.34	12.54	11.86	12.54	304,198
13 Feb 18	12.54318 -0.05	12.82	12.20	12.69	273,985
12 Feb 18	12.59189 -0.29	13.54	12.54	13.18	360,637
09 Feb 18	12.88473 +0.93	14.12	12.67	12.67	772,959
08 Feb 18	11.95742 +1.85	12.12	10.74	10.74	821,130
07 Feb 18	10.10280 +0.00	10.70	9.87	10.35	277,410
06 Feb 18	10.10280 +0.59	10.25	9.54	9.54	373,675
05 Feb 18	9.51713 -0.44	9.52	9.47	9.52	29,189
02 Feb 18	9.95628 +0.00	9.96	9.76	9.96	166,945
01 Feb 18	9.95628 -0.05	9.96	9.76	9.96	34,721
31 Jan 18	10.00518 +0.00	10.01	9.76	10.01	89,119
30 Jan 18	10.00518 -0.39	10.15	9.76	10.15	469,925
29 Jan 18	10.39563 +0.24	10.47	10.25	10.25	179,353
26 Jan 18	10.15150 -0.05	10.25	10.10	10.20	194,508
25 Jan 18	10.20041 +0.00	10.27	10.08	10.20	41,481
24 Jan 18	10.20041 +0.00	10.30	10.06	10.20	272,506
23 Jan 18	10.20041 -0.02	10.22	10.07	10.20	232,860
22 Jan 18	10.21788 -0.22	10.62	10.22	10.49	233,670
19 Jan 18	10.44151 -0.05	10.44	10.25	10.44	205,124
18 Jan 18	10.49324 +0.00	10.49	10.25	10.49	252,222
17 Jan 18	10.49324 -0.22	10.71	10.25	10.59	92,672
16 Jan 18	10.71287 -0.17	11.10	10.71	10.88	186,980
15 Jan 18	10.88369 -0.34	11.37	10.74	11.32	235,201
12 Jan 18	11.22523 -0.49	11.61	11.23	11.61	387,662
11 Jan 18	11.71329 -0.10	11.71	11.50	11.71	211,062
10 Jan 18	11.81090 +0.10	11.91	11.45	11.71	440,236
09 Jan 18	11.71329 +0.24	12.08	11.32	11.96	245,850
08 Jan 18	11.46936 -0.83	11.96	11.40	11.96	197,128
05 Jan 18	12.29906 +0.05	12.37	11.99	12.25	26,284
04 Jan 18	12.25035 -0.10	12.40	11.87	12.35	139,569
03 Jan 18	12.34796 -0.10	12.45	12.22	12.45	348,219
02 Jan 18	12.44557 +0.00	12.69	12.20	12.45	125,320
29 Dec 17	12.44557 -0.12	12.69	12.36	12.57	53,100
28 Dec 17	12.56758 +0.00	12.92	12.20	12.57	55,312
27 Dec 17	12.56758 -0.30	12.87	12.45	12.69	40,084
22 Dec 17	12.86511 +0.05	12.87	12.87	12.87	12,899
21 Dec 17	12.81152 +0.12	12.92	12.81	12.81	2,474
20 Dec 17	12.68950 -0.49	13.08	12.69	13.08	186,051
19 Dec 17	13.17756 +0.00	13.23	12.69	13.18	44,402
18 Dec 17	13.17756 -0.24	13.18	12.74	13.18	77,773
15 Dec 17	13.42169 -0.49	14.40	13.18	14.15	175,414
14 Dec 17	13.90965 +1.71	15.13	12.83	12.83	1,060,469
13 Dec 17	12.20144 +0.00	12.20	12.08	12.20	55,388
12 Dec 17	12.20144 -0.24	12.59	12.10	12.45	34,645
11 Dec 17	12.44557 +0.24	12.57	12.08	12.20	53,917
08 Dec 17	12.20144 +0.49	12.69	11.40	11.71	342,813
07 Dec 17	11.71329 -0.12	11.86	11.49	11.84	51,263
06 Dec 17	11.83530 -0.12	11.91	11.71	11.91	79,114
05 Dec 17	11.95742 +0.00	12.10	11.77	11.96	109,862
04 Dec 17	11.95742 +0.00	12.10	11.76	11.96	69,433
01 Dec 17	11.95742 +0.00	12.10	11.71	12.10	215,989
30 Nov 17	11.95742 +0.37	12.20	11.71	11.71	82,789
29 Nov 17	11.59137 +0.58	11.71	11.03	11.23	255,378
28 Nov 17	11.01058 -0.21	11.01	11.01	11.01	2,624
27 Nov 17	11.22523 -0.16	11.54	11.00	11.47	93,794
24 Nov 17	11.38160 -0.82	11.38	11.34	11.38	23,675
23 Nov 17	12.20144 +0.12	12.20	12.20	12.20	4,198
22 Nov 17	12.07953 +1.10	12.51	10.92	10.98	229,666
21 Nov 17	10.98130 -0.12	11.37	10.92	11.10	43,628
20 Nov 17	11.10331 -0.49	11.47	10.92	11.47	120,830
17 Nov 17	11.59137 -0.49	12.15	11.42	12.08	27,526
16 Nov 17	12.07953 -0.24	12.45	12.01	12.32	150,349
15 Nov 17	12.32346 +1.10	12.59	11.32	11.32	325,167
14 Nov 17	11.22523 +0.37	11.91	10.25	10.86	1,624,071
10 Nov 17	10.85919 -0.12	10.98	10.49	10.98	361,739
09 Nov 17	10.98130 +0.00	11.03	10.80	10.98	51,537
08 Nov 17	10.98130 -0.49	11.47	10.74	11.47	286,272
07 Nov 17	11.46936 -0.27	12.04	11.08	11.96	202,320
06 Nov 17	11.74267 -0.17	11.74	11.74	11.74	349
03 Nov 17	11.90851 +0.07	11.91	11.71	11.84	87,512
02 Nov 17	11.83530 -0.46	12.45	11.71	12.45	85,214
01 Nov 17	12.29906 +0.10	12.30	12.20	12.30	63,901
31 Oct 17	12.20144 -0.73	12.35	11.81	12.35	342,313
30 Oct 17	12.93363 +0.00	12.93	12.78	12.93	37,290
27 Oct 17	12.93363 +0.49	12.98	12.37	12.45	81,573
26 Oct 17	12.44557 -0.24	12.54	12.22	12.54	144,910
25 Oct 17	12.68950 -0.54	13.18	12.49	13.18	228,468
24 Oct 17	13.22646 -0.07	13.23	13.23	13.23	23,041
23 Oct 17	13.29957 -0.37	13.42	12.83	13.42	193,744
20 Oct 17	13.66562 -0.24	13.84	13.67	13.84	29,294
19 Oct 17	13.90965 +0.00	14.03	13.67	13.91	178,444
18 Oct 17	13.90965 +0.00	14.13	13.74	13.91	150,593
17 Oct 17	13.90965 -0.24	14.54	13.90	13.91	467,966
16 Oct 17	14.15368 +0.24	14.15	13.99	13.99	675,956
13 Oct 17	13.90965 +0.00	13.99	13.81	13.91	163,940
12 Oct 17	13.90965 +0.85	14.15	13.07	13.07	252,703
11 Oct 17	13.05554 +0.85	13.32	12.31	12.31	427,379
10 Oct 17	12.20144 +0.00	12.30	11.96	12.20	223,689
09 Oct 17	12.20144 +0.00	12.35	12.04	12.20	21,320
06 Oct 17	12.20144 +0.00	12.59	12.01	12.20	80,517
05 Oct 17	12.20144 +0.12	12.36	11.96	12.20	90,627
04 Oct 17	12.08421 -0.12	12.08	12.08	12.08	7,690
03 Oct 17	12.20144 +0.00	12.49	12.08	12.20	70,006
02 Oct 17	12.20144 +0.00	12.55	12.04	12.20	16,349
29 Sep 17	12.20144 +0.24	12.59	11.96	11.96	42,525
27 Sep 17	11.95742 +0.00	12.20	11.93	11.96	224,898
26 Sep 17	11.95742 +0.00	12.03	11.89	11.96	25,106
25 Sep 17	11.95742 +0.00	12.08	11.87	11.96	114,796
22 Sep 17	11.95742 -0.05	12.09	11.78	11.96	147,528
21 Sep 17	12.00612 -0.44	12.35	12.01	12.35	134,392
20 Sep 17	12.44557 +0.00	12.59	12.35	12.45	120,051
19 Sep 17	12.44557 +0.00	12.59	12.20	12.45	15,386
18 Sep 17	12.44557 -0.24	12.59	12.20	12.57	183,774
15 Sep 17	12.68950 +0.24	12.93	12.59	12.59	30,198
14 Sep 17	12.44557 -0.49	12.91	12.40	12.91	91,413
13 Sep 17	12.93363 -0.73	13.67	11.90	12.69	2,544,799
12 Sep 17	13.66562 -0.12	13.91	13.57	13.79	156,905
11 Sep 17	13.78763 +0.12	13.91	13.79	13.79	105,462
08 Sep 17	13.66562 -0.24	13.79	13.42	13.79	638,808
07 Sep 17	13.90965 +0.00	13.98	13.69	13.91	106,633
06 Sep 17	13.90965 +0.00	13.98	13.67	13.91	63,165
05 Sep 17	13.90965 +0.00	14.01	13.76	13.91	70,404
04 Sep 17	13.90965 +0.17	14.04	13.74	13.91	45,070
01 Sep 17	13.74361 -0.17	13.74	13.67	13.74	21,362
31 Aug 17	13.90965 +0.12	14.04	13.57	13.79	79,003
30 Aug 17	13.78763 +0.12	14.15	13.47	13.67	422,752
29 Aug 17	13.66562 +0.49	13.86	13.34	13.34	500,108
25 Aug 17	13.17756 -0.61	13.79	13.06	13.79	278,046
24 Aug 17	13.78763 -1.22	16.55	13.57	15.01	2,502,632
23 Aug 17	15.00778 +2.44	15.50	13.00	13.00	1,530,101
22 Aug 17	12.56758 +0.98	12.98	11.69	11.69	1,106,252
21 Aug 17	11.59137 +1.83	11.71	10.15	10.15	984,572
18 Aug 17	9.76106 +0.00	9.88	9.59	9.76	160,836
17 Aug 17	9.76106 +0.00	9.84	9.59	9.76	56,328
16 Aug 17	9.76106 -0.12	9.91	9.76	9.88	122,062
15 Aug 17	9.88317 +0.00	9.96	9.81	9.88	5,658
14 Aug 17	9.88317 -0.49	9.96	9.76	9.96	138,556
11 Aug 17	10.37113 +0.13	10.38	10.25	10.38	1,049
10 Aug 17	10.23935 -0.01	10.24	10.01	10.24	38,489
09 Aug 17	10.24911 +0.12	10.25	10.03	10.13	511,558
08 Aug 17	10.12720 -0.12	10.25	10.01	10.25	377,925
07 Aug 17	10.24902 +0.00	10.25	10.25	10.25	9,876
04 Aug 17	10.24911 -0.12	10.35	10.01	10.35	213,972
03 Aug 17	10.37113 +0.00	10.39	10.25	10.39	33,211
02 Aug 17	10.37513 +0.00	10.38	10.25	10.38	132,318
01 Aug 17	10.37513 -0.27	10.38	10.25	10.38	36,965
31 Jul 17	10.64942 -0.15	10.65	10.65	10.65	28,338
28 Jul 17	10.80072 -0.13	10.93	10.80	10.86	193,293
27 Jul 17	10.93240 -0.05	10.93	10.93	10.93	114,324
26 Jul 17	10.98130 +0.00	11.13	10.93	10.98	31,663
25 Jul 17	10.98130 +0.00	11.71	10.74	10.98	671,376
24 Jul 17	10.98130 +0.24	11.23	10.89	10.89	296,426
21 Jul 17	10.73717 +0.00	11.06	10.40	10.74	263,744
20 Jul 17	10.73717 -0.12	10.74	10.43	10.74	367,889
19 Jul 17	10.85919 -0.12	10.93	10.74	10.93	383,081
18 Jul 17	10.98130 +0.00	11.15	10.74	10.98	307,142
17 Jul 17	10.98130 +0.12	11.10	10.83	10.86	134,161
14 Jul 17	10.85919 -0.12	10.91	10.74	10.91	177,045
13 Jul 17	10.98130 -0.37	11.28	10.88	11.28	75,422
12 Jul 17	11.34725 -0.12	11.44	11.23	11.44	224,532
11 Jul 17	11.46936 +0.05	12.06	11.23	11.47	405,176
10 Jul 17	11.42045 -0.05	11.42	11.23	11.42	10,983
07 Jul 17	11.46936 +0.00	11.49	11.23	11.47	39,621
06 Jul 17	11.46936 -0.12	11.82	11.23	11.59	111,392
05 Jul 17	11.59137 -0.73	12.10	11.47	11.96	241,176
04 Jul 17	12.32346 +0.00	12.41	11.96	12.32	327,711
03 Jul 17	12.32346 +0.00	12.45	12.20	12.32	91,250
30 Jun 17	12.32346 +0.73	12.45	11.64	11.64	1,241,707
29 Jun 17	11.59137 +0.37	11.80	11.09	11.23	635,791
28 Jun 17	11.22523 +0.73	11.42	10.49	10.49	3,294,818
27 Jun 17	10.49324 +0.32	10.74	10.08	10.13	2,516,793
26 Jun 17	10.17591 +0.29	10.37	10.18	10.37	156,279
23 Jun 17	9.88317 +0.00	9.90	9.76	9.88	99,475
22 Jun 17	9.88317 -0.12	10.13	9.76	10.01	155,465
21 Jun 17	10.00518 -0.15	10.14	9.91	10.01	42,322
20 Jun 17	10.15150 +0.15	10.25	10.15	10.15	184,893
19 Jun 17	10.00518 +0.00	10.49	9.76	9.88	571,113
16 Jun 17	10.00518 +0.05	10.01	10.01	10.01	57,498
15 Jun 17	9.95618 +0.20	10.01	9.96	9.96	18,091
14 Jun 17	9.76106 +0.00	9.96	9.64	9.76	150,515
13 Jun 17	9.76106 +0.00	9.83	9.59	9.76	115,449
12 Jun 17	9.76106 +0.00	9.81	9.52	9.76	121,342
09 Jun 17	9.76106 +0.00	9.85	9.59	9.64	87,792
08 Jun 17	9.76106 +0.00	9.76	9.73	9.76	107,350
07 Jun 17	9.76106 -0.12	9.76	9.76	9.76	136,440
06 Jun 17	9.88317 -0.07	9.96	9.52	9.88	213,314
05 Jun 17	9.95628 -0.17	10.15	9.96	10.13	89,209
02 Jun 17	10.12720 -0.06	10.19	10.03	10.19	29,809
01 Jun 17	10.19065 -0.06	10.19	10.19	10.19	1,875
31 May 17	10.24911 -0.12	10.28	10.03	10.28	61,359
30 May 17	10.37113 -0.24	10.57	10.24	10.57	136,748
26 May 17	10.61526 +0.00	10.64	10.49	10.62	108,462
25 May 17	10.61526 +0.12	10.74	10.49	10.49	100,973
24 May 17	10.49324 +0.00	10.49	10.27	10.49	44,808
23 May 17	10.49324 +0.00	10.62	10.32	10.49	47,259
22 May 17	10.49324 -0.49	11.13	10.28	10.98	377,817
19 May 17	10.98130 +0.00	11.18	10.93	10.98	150,314
18 May 17	10.98130 +0.00	11.18	10.85	10.98	32,814
17 May 17	10.98130 +0.00	11.08	10.74	10.98	68,658
16 May 17	10.98130 +0.12	11.20	10.65	10.86	271,246
15 May 17	10.85919 +0.00	11.13	10.65	10.86	67,996
12 May 17	10.85919 -0.12	10.98	10.41	10.98	328,112
11 May 17	10.98130 -0.12	11.13	9.45	10.25	1,375,677
10 May 17	11.10331 -0.37	11.52	10.98	11.47	128,883
09 May 17	11.46936 +0.00	11.52	11.27	11.47	2,053
08 May 17	11.46936 +0.30	11.59	11.23	11.23	235,930
05 May 17	11.16676 -0.18	11.37	11.17	11.35	85,711
04 May 17	11.34725 -0.61	11.79	11.23	11.79	130,162
03 May 17	11.95742 +0.00	11.99	11.81	11.96	90,027
02 May 17	11.95742 +0.00	12.08	11.81	11.96	84,027
28 Apr 17	11.95742 +0.61	12.20	11.47	11.47	488,811
27 Apr 17	11.34725 -1.34	12.45	11.31	12.45	384,857
26 Apr 17	12.68950 -0.12	12.76	12.33	12.76	391,927
25 Apr 17	12.81152 -0.37	13.05	12.70	13.05	282,780
24 Apr 17	13.17756 -0.24	13.54	12.78	13.42	228,784
21 Apr 17	13.42169 +0.00	13.42	13.18	13.42	30,534
20 Apr 17	13.42169 +0.00	13.42	13.18	13.42	110,508
19 Apr 17	13.42169 +0.00	13.57	13.25	13.42	180,783
18 Apr 17	13.42169 -0.13	13.57	13.26	13.42	24,357
13 Apr 17	13.54839 +0.29	13.66	13.55	13.55	27,461
12 Apr 17	13.25555 -0.21	13.26	13.25	13.26	6,269
11 Apr 17	13.47039 -0.32	13.47	13.44	13.47	13,088
10 Apr 17	13.78763 +0.00	14.01	13.42	13.79	413,362
07 Apr 17	13.78763 +0.12	13.86	13.55	13.79	165,931
06 Apr 17	13.66562 +0.20	13.67	13.47	13.47	96,318
05 Apr 17	13.47039 +0.05	13.64	13.47	13.47	25,160
04 Apr 17	13.42169 -0.37	13.79	13.18	13.79	578,351
03 Apr 17	13.78763 +0.00	13.84	13.49	13.84	87,171
31 Mar 17	13.79251 -0.16	13.79	13.75	13.79	48,509
30 Mar 17	13.94869 +0.04	13.95	13.95	13.95	5,429
29 Mar 17	13.90965 -0.12	14.03	13.79	14.03	46,770
28 Mar 17	14.03166 +0.00	14.10	13.91	14.03	59,067
27 Mar 17	14.03166 +0.00	14.15	13.91	14.03	447,986
24 Mar 17	14.03166 +0.00	14.15	13.94	14.03	4,944
23 Mar 17	14.03166 -0.12	14.49	13.96	14.15	310,761
22 Mar 17	14.15368 -0.24	14.49	13.99	14.40	23,934
21 Mar 17	14.39770 +0.00	14.54	14.18	14.40	92,129
20 Mar 17	14.39770 +0.37	14.54	14.02	14.03	136,936
17 Mar 17	14.03166 -0.22	14.15	13.99	14.15	62,314
16 Mar 17	14.25129 -0.02	14.25	13.96	14.25	152,183
15 Mar 17	14.27569 +0.32	14.33	13.91	14.28	10,476
14 Mar 17	13.95845 +0.05	13.96	13.91	13.96	95,219
13 Mar 17	13.90965 -0.24	13.91	13.91	13.91	141,687
10 Mar 17	14.15368 +0.00	14.52	14.15	14.28	117,544
09 Mar 17	14.15368 +0.00	14.42	13.99	14.15	227,841
08 Mar 17	14.15368 +0.12	14.35	13.99	14.03	860,027
07 Mar 17	14.03166 +0.00	14.15	13.99	14.03	179,772
06 Mar 17	14.03166 -0.12	14.64	13.99	14.15	711,012
03 Mar 17	14.15368 +0.41	14.40	13.77	14.03	107,193
02 Mar 17	13.74361 -0.03	13.74	13.74	13.74	62,972
01 Mar 17	13.77397 -0.38	13.77	13.77	13.77	1,049
28 Feb 17	14.15368 +0.12	14.15	13.74	14.03	35,338
24 Feb 17	14.03166 +0.24	14.06	13.67	14.03	707,389
23 Feb 17	13.79251 +0.02	13.79	13.78	13.79	5,010
22 Feb 17	13.77553 -0.26	13.78	13.78	13.78	4,198
21 Feb 17	14.03166 +0.00	14.04	13.79	14.03	69,265
20 Feb 17	14.03166 -0.22	14.18	13.79	14.15	181,189
17 Feb 17	14.25129 +0.10	14.25	14.25	14.25	3,592
16 Feb 17	14.15368 +0.12	14.33	13.98	14.03	174,819
15 Feb 17	14.03166 +0.37	14.20	13.95	14.03	141,947
14 Feb 17	13.66562 -0.73	14.45	13.67	14.40	178,757
13 Feb 17	14.39770 +0.15	14.54	14.15	14.40	371,937
10 Feb 17	14.25129 -0.10	14.25	14.15	14.25	157,050
09 Feb 17	14.34890 -0.05	14.35	14.15	14.35	181,716
08 Feb 17	14.39770 +0.00	14.40	14.23	14.40	31,249
07 Feb 17	14.39770 +0.00	14.54	14.15	14.40	216,750
06 Feb 17	14.39770 +0.00	14.50	14.25	14.40	162,121
03 Feb 17	14.39770 -0.08	14.40	14.25	14.40	80,477
02 Feb 17	14.47579 +0.08	14.54	14.48	14.48	86,298
01 Feb 17	14.39770 +0.00	14.57	14.15	14.40	560,067
31 Jan 17	14.39770 +0.00	14.64	14.24	14.24	164,801
30 Jan 17	14.39770 +0.12	14.64	14.27	14.40	266,652
27 Jan 17	14.27569 -0.24	14.54	14.16	14.52	88,473
26 Jan 17	14.51972 +0.00	14.54	14.42	14.52	258,695
25 Jan 17	14.51972 +0.00	14.54	14.42	14.52	130,877
24 Jan 17	14.51972 +0.00	14.64	14.40	14.52	886,784
23 Jan 17	14.51972 +0.61	14.64	14.05	14.05	415,525
20 Jan 17	13.90965 +0.00	14.15	13.73	13.91	114,057
19 Jan 17	13.90965 -0.05	14.10	13.68	13.91	76,572
18 Jan 17	13.95845 +0.05	14.10	13.96	13.96	47,229
17 Jan 17	13.90965 -0.24	14.09	13.71	14.09	105,496
16 Jan 17	14.15368 -0.24	14.21	14.15	14.21	217,946
13 Jan 17	14.39770 +0.00	14.58	14.20	14.40	256,983
12 Jan 17	14.39770 +0.00	14.61	14.15	14.40	251,618
11 Jan 17	14.39770 +0.24	14.50	14.00	14.15	327,231
10 Jan 17	14.15368 +0.12	14.15	13.85	14.15	182,948
09 Jan 17	14.03166 -0.02	14.03	13.84	14.03	19,680
06 Jan 17	14.05606 -0.10	14.06	13.85	14.06	64,045
05 Jan 17	14.15368 -0.10	14.23	13.84	14.23	101,304
04 Jan 17	14.25129 -0.15	14.25	14.23	14.25	26,458
03 Jan 17	14.39770 +0.00	14.50	14.15	14.40	153,814
30 Dec 16	14.39770 +0.12	14.54	14.20	14.28	40,273
29 Dec 16	14.27569 +0.15	14.28	14.12	14.12	142,404
28 Dec 16	14.12429 +0.21	14.12	14.12	14.12	3,894
23 Dec 16	13.90965 +0.00	14.14	13.78	13.91	41,645
22 Dec 16	13.90965 +0.06	14.14	13.42	13.79	48,962
21 Dec 16	13.84620 +0.06	13.85	13.85	13.85	5,884
20 Dec 16	13.78763 +0.10	14.15	13.71	13.71	192,644
19 Dec 16	13.69002 -0.50	14.06	13.69	14.06	200,771
16 Dec 16	14.19282 +0.28	14.19	13.98	14.19	26,019
15 Dec 16	13.90974 -0.32	13.91	13.91	13.91	52,476
14 Dec 16	14.22688 -0.12	14.23	14.15	14.23	29,456
13 Dec 16	14.34890 -0.05	14.35	14.15	14.35	37,866
12 Dec 16	14.39770 +0.00	14.45	14.15	14.40	121,038
09 Dec 16	14.39770 +0.00	14.52	14.20	14.40	7,349
08 Dec 16	14.39770 +0.00	14.52	14.20	14.40	29,379
07 Dec 16	14.39770 -0.12	14.46	14.20	14.46	152,168
06 Dec 16	14.51972 +0.09	14.54	14.43	14.52	30,112
05 Dec 16	14.42503 -0.13	14.43	14.43	14.43	4,636
02 Dec 16	14.55876 +0.04	14.56	14.56	14.56	1,574
01 Dec 16	14.51972 -0.12	14.74	14.42	14.64	151,474
30 Nov 16	14.64173 +0.00	14.79	14.50	14.64	17,562
29 Nov 16	14.64173 -0.13	14.84	14.53	14.76	342,864
28 Nov 16	14.76863 -0.12	14.84	14.77	14.84	136,788
25 Nov 16	14.88576 +0.24	15.13	14.32	14.64	376,732
24 Nov 16	14.64173 +0.00	14.79	14.52	14.64	51,625
23 Nov 16	14.64173 -0.24	14.84	14.40	14.84	87,169
22 Nov 16	14.88576 +0.42	14.93	14.47	14.76	607,946
21 Nov 16	14.46603 -0.27	14.47	14.47	14.47	5,282
18 Nov 16	14.73934 -0.15	14.74	14.52	14.74	239,294
17 Nov 16	14.88576 -0.05	15.13	14.76	14.89	106,241
16 Nov 16	14.93457 +0.29	15.00	14.93	14.93	145,956
15 Nov 16	14.64173 +0.00	15.00	14.42	14.64	20,117
14 Nov 16	14.64173 -0.24	14.84	14.64	14.84	66,043
11 Nov 16	14.88576 +0.00	15.05	14.79	14.89	50,974
10 Nov 16	14.88576 +0.24	14.96	14.64	14.89	114,350
09 Nov 16	14.64173 -0.24	14.64	14.64	14.64	39,425
08 Nov 16	14.88576 +0.00	15.03	14.86	14.89	93,672
07 Nov 16	14.88576 +0.00	15.03	14.84	14.89	56,642
04 Nov 16	14.88576 -0.12	15.13	14.77	15.01	44,266
03 Nov 16	15.00778 -0.12	15.25	14.77	15.13	62,465
02 Nov 16	15.12979 +0.00	15.28	14.89	15.13	244,805
01 Nov 16	15.12979 +0.12	15.37	14.73	15.01	144,082
31 Oct 16	15.00778 -0.17	15.16	14.73	15.01	7,041
28 Oct 16	15.17860 +0.04	15.18	15.18	15.18	65,175
27 Oct 16	15.13457 -0.12	15.25	15.13	15.25	41,865
26 Oct 16	15.25181 -0.27	15.52	15.13	15.37	57,566
25 Oct 16	15.52024 -0.10	15.72	15.52	15.62	10,241
24 Oct 16	15.61785 +0.73	15.98	14.93	14.93	640,572
21 Oct 16	14.88576 -0.49	15.13	14.64	15.13	204,799
20 Oct 16	15.37382 -0.49	15.69	15.20	15.69	188,320
19 Oct 16	15.86188 -0.15	16.11	15.62	15.86	911,258
18 Oct 16	16.00820 +0.15	16.01	16.01	16.01	51,599
17 Oct 16	15.86188 +0.00	16.35	15.72	15.86	144,063
14 Oct 16	15.86188 +0.00	15.98	15.62	15.86	254,382
13 Oct 16	15.86188 +0.00	16.01	15.68	15.86	63,864
12 Oct 16	15.86188 -0.25	16.04	15.62	15.86	105,467
11 Oct 16	16.11079 -0.48	16.49	16.11	16.49	135,810
10 Oct 16	16.59396 +0.98	17.45	15.74	16.11	446,976
07 Oct 16	15.61785 +0.37	16.41	15.22	15.25	235,857
06 Oct 16	15.25181 +0.30	15.99	14.64	15.25	300,321
05 Oct 16	14.95409 -0.30	14.95	14.89	14.95	32,278
04 Oct 16	15.25181 +0.00	15.37	14.95	15.25	30,064
03 Oct 16	15.25181 +0.00	15.52	14.95	15.25	46,967
30 Sep 16	15.25181 +0.49	15.62	14.89	14.89	258,157
29 Sep 16	14.76375 -0.49	15.18	14.33	15.18	29,346
28 Sep 16	15.25181 +1.10	15.33	14.30	14.30	241,079
27 Sep 16	14.15368 -0.24	14.59	13.91	14.40	149,352
26 Sep 16	14.39770 +0.15	14.78	14.20	14.64	92,757
23 Sep 16	14.25138 -0.27	14.25	14.25	14.25	630
22 Sep 16	14.51972 -0.12	14.74	13.91	14.64	81,002
21 Sep 16	14.64173 +0.00	14.81	14.25	14.64	8,224
20 Sep 16	14.64173 -0.24	15.29	14.21	14.89	144,559
19 Sep 16	14.88576 -1.22	16.40	14.59	16.11	367,125
16 Sep 16	16.10591 -0.49	16.59	14.71	16.59	708,933
15 Sep 16	16.59396 -0.61	17.12	16.14	16.59	53,513
14 Sep 16	17.20511 +0.37	17.23	17.21	17.21	16,813
13 Sep 16	16.83799 +0.00	17.28	16.30	16.84	53,616
12 Sep 16	16.83799 -0.98	17.50	16.20	17.50	131,769
09 Sep 16	17.81401 -0.24	18.38	17.42	17.81	129,668
08 Sep 16	18.05814 +0.24	18.18	17.47	17.81	40,588
07 Sep 16	17.81401 +0.00	18.18	17.24	17.81	7,238
06 Sep 16	17.81401 +0.00	17.94	17.37	17.81	21,422
05 Sep 16	17.81401 +0.00	18.35	17.37	17.81	94,483
02 Sep 16	17.81401 -0.24	18.25	17.45	17.81	155,063
01 Sep 16	18.05814 +0.24	18.06	18.06	18.06	877
31 Aug 16	17.81401 -0.24	18.40	17.37	18.06	19,359
30 Aug 16	18.05814 +0.49	18.50	17.57	18.06	14,830
26 Aug 16	17.57008 -0.96	17.57	17.37	17.57	60,257
25 Aug 16	18.52658 +0.47	18.53	18.53	18.53	9,709
24 Aug 16	18.05814 +0.38	18.45	17.57	18.06	166,470
23 Aug 16	17.67745 -0.87	17.68	17.64	17.68	21,198
22 Aug 16	18.54620 +0.98	18.74	17.60	18.06	81,269
17 Aug 16	17.57008 -0.49	17.57	17.57	17.57	12,175
12 Aug 16	18.05814 -0.24	18.64	17.25	18.30	38,319
10 Aug 16	18.30207 +0.49	18.43	17.77	17.81	119,254
09 Aug 16	17.81401 +0.00	18.43	17.47	17.81	18,432
08 Aug 16	17.81401 +0.00	18.23	17.26	17.81	103,220
05 Aug 16	17.81401 +0.24	17.94	17.24	17.57	23,583
04 Aug 16	17.57008 -0.49	18.30	17.33	18.30	236,526
03 Aug 16	18.05814 -0.05	18.06	18.06	18.06	2,099
02 Aug 16	18.10685 -0.68	18.11	18.06	18.11	22,040
01 Aug 16	18.79013 +1.00	18.81	17.81	18.06	53,356
29 Jul 16	17.79459 -0.26	17.79	17.79	17.79	13,613
28 Jul 16	18.05814 +0.00	18.17	17.77	18.06	22,040
27 Jul 16	18.05814 +0.00	18.45	17.57	18.06	52,757
26 Jul 16	18.05814 +0.00	18.18	17.69	18.06	199,005
25 Jul 16	18.05814 +0.24	18.48	17.91	17.91	31,318
22 Jul 16	17.81401 -0.24	18.26	17.74	17.81	56,185
21 Jul 16	18.05814 +0.24	18.74	17.89	17.89	154,950
20 Jul 16	17.81411 -1.22	18.58	17.81	18.58	273,725
19 Jul 16	19.03425 +0.98	19.23	18.40	18.40	284,837
18 Jul 16	18.05814 +0.73	19.03	17.67	17.67	635,426
15 Jul 16	17.32595 +0.49	18.01	17.06	17.06	90,902
14 Jul 16	16.83799 +0.98	17.57	16.11	16.11	282,098
13 Jul 16	15.86188 -0.49	16.92	15.79	16.59	232,495
12 Jul 16	16.34993 +1.22	17.18	15.62	15.62	190,505
11 Jul 16	15.12979 +0.00	15.62	15.10	15.13	190,779
08 Jul 16	15.12979 -0.37	15.40	14.74	15.40	236,163
07 Jul 16	15.49583 -0.37	15.86	14.96	15.86	87,618
06 Jul 16	15.86188 +1.22	16.91	15.62	15.62	529,073
05 Jul 16	14.64173 -1.19	15.74	14.64	15.74	62,645
04 Jul 16	15.83259 -0.03	15.83	15.31	15.83	19,480
01 Jul 16	15.86188 +0.00	15.91	15.13	15.86	86,592
30 Jun 16	15.86188 +0.00	16.11	15.13	15.86	53,406
29 Jun 16	15.86188 +1.46	16.33	14.89	14.89	117,828
28 Jun 16	14.39770 +0.00	15.50	14.40	14.40	51,453
27 Jun 16	14.39770 -0.73	15.13	14.03	15.13	96,017
24 Jun 16	15.12979 +0.16	15.62	12.49	12.93	495,030
23 Jun 16	14.97381 -0.16	15.50	14.97	14.97	35,163
22 Jun 16	15.12979 +0.24	15.13	14.96	14.96	52,969
21 Jun 16	14.88576 -1.22	15.86	14.64	15.86	99,502
20 Jun 16	16.10591 +0.98	16.35	15.27	15.27	265,359
17 Jun 16	15.12979 -2.93	15.86	12.64	15.86	3,831,013
16 Jun 16	18.05814 -0.98	18.47	18.06	18.47	567,723
15 Jun 16	19.03425 -0.24	19.28	18.54	19.28	630,231
14 Jun 16	19.27818 -0.73	19.82	19.18	19.82	126,517
13 Jun 16	20.01047 -0.24	20.50	19.87	20.25	61,487
10 Jun 16	20.25440 +0.49	20.85	19.52	19.77	261,322
09 Jun 16	19.76624 +0.24	19.82	18.55	19.03	197,027
08 Jun 16	19.52231 -0.24	19.96	18.99	19.52	378,901
07 Jun 16	19.76624 +0.73	20.82	19.03	19.03	177,108
06 Jun 16	19.03425 +0.00	19.52	18.94	19.03	91,632
03 Jun 16	19.03425 +0.00	19.39	18.90	19.03	98,375
02 Jun 16	19.03425 -0.37	19.91	18.90	19.77	448,432
01 Jun 16	19.40020 +0.49	20.01	19.03	19.03	469,626
31 May 16	18.91214 +2.44	19.00	16.62	16.62	574,899
27 May 16	16.47195 +0.00	16.62	16.42	16.47	17,451
26 May 16	16.47195 +0.00	16.71	16.42	16.47	36,423
25 May 16	16.47195 +0.61	16.90	15.91	15.91	372,381
24 May 16	15.86188 +0.00	15.86	15.68	15.86	77,040
23 May 16	15.86188 +0.00	15.91	15.62	15.86	43,718
20 May 16	15.86188 -0.20	15.91	15.65	15.91	45,477
19 May 16	16.05710 -0.05	16.06	15.62	16.06	81,666
18 May 16	16.10591 +1.22	16.11	14.73	14.89	529,462
17 May 16	14.88576 -0.24	15.03	14.72	15.03	34,205
16 May 16	15.12979 +0.00	15.14	14.91	15.13	52,554
13 May 16	15.12979 +0.00	15.13	14.83	15.01	20,962
12 May 16	15.12979 +0.12	15.13	14.83	15.01	50,005
11 May 16	15.00778 +0.00	15.23	14.86	15.01	130,574
10 May 16	15.00778 -0.45	15.39	14.82	15.39	124,475
09 May 16	15.46167 +0.00	15.46	15.44	15.46	45,921
06 May 16	15.46167 -0.03	15.46	15.39	15.46	1,766
05 May 16	15.49583 +0.00	15.57	15.44	15.50	24,080
04 May 16	15.49583 -0.24	15.71	15.46	15.71	46,018
03 May 16	15.73986 +0.00	15.78	15.42	15.74	44,517
29 Apr 16	15.73986 +0.00	15.91	15.42	15.74	135,953
28 Apr 16	15.73986 +0.00	15.79	15.41	15.74	217,234
27 Apr 16	15.73986 +0.00	15.91	15.45	15.74	60,484
26 Apr 16	15.73986 -0.12	16.01	15.01	15.86	552,972
25 Apr 16	15.86188 +0.00	16.11	15.67	15.86	74,191
22 Apr 16	15.86188 +0.24	16.06	15.24	15.62	221,814
21 Apr 16	15.61785 +0.00	15.81	15.39	15.74	95,177
20 Apr 16	15.61785 +0.00	15.78	15.18	15.37	171,391
19 Apr 16	15.61882 -0.21	15.62	15.62	15.62	2,099
18 Apr 16	15.83259 +0.08	15.83	15.62	15.83	14,514
15 Apr 16	15.74963 -0.11	15.75	15.62	15.75	80,117
14 Apr 16	15.86188 -0.73	16.48	15.62	16.48	262,960
13 Apr 16	16.59396 -0.11	16.59	16.11	16.59	10,753
12 Apr 16	16.70134 -0.14	16.70	16.35	16.70	79,221
11 Apr 16	16.83799 +0.00	16.84	16.41	16.84	47,878
08 Apr 16	16.83799 +0.00	16.96	16.35	16.84	621,479
07 Apr 16	16.83799 +0.00	16.84	16.35	16.84	196,104
06 Apr 16	16.83799 +0.49	17.08	16.35	16.35	818,654
05 Apr 16	16.34993 -0.12	16.59	16.25	16.47	68,018
04 Apr 16	16.47195 -0.12	16.85	15.86	16.59	144,746
01 Apr 16	16.59396 +0.49	16.84	15.62	16.11	254,794
31 Mar 16	16.10591 -0.73	17.08	15.93	16.96	85,982
30 Mar 16	16.83799 -0.49	17.57	16.59	17.33	238,018
29 Mar 16	17.32595 -0.29	17.73	16.86	17.69	204,862
24 Mar 16	17.61879 +0.05	17.62	17.33	17.57	32,382
23 Mar 16	17.57008 +0.15	17.65	17.33	17.33	43,663
22 Mar 16	17.42356 -0.15	17.42	17.33	17.42	52,634
21 Mar 16	17.57008 +0.00	17.76	17.33	17.57	113,557
18 Mar 16	17.57008 +0.00	17.66	17.33	17.57	72,305
17 Mar 16	17.57008 +0.24	17.66	17.33	17.33	308,697
16 Mar 16	17.32595 -0.24	17.57	17.33	17.57	322,541
15 Mar 16	17.57008 +0.00	18.06	17.33	17.57	391,190
14 Mar 16	17.57008 -0.98	17.89	17.08	17.89	125,616
11 Mar 16	18.54620 +1.40	18.99	17.57	18.06	261,902
10 Mar 16	17.14849 +0.00	18.29	16.98	17.15	280,227
09 Mar 16	17.14849 -2.55	19.46	16.54	18.00	1,435,490
08 Mar 16	19.70253 +0.00	20.41	19.46	19.70	31,585
07 Mar 16	19.70253 -1.22	21.29	19.46	20.92	187,381
04 Mar 16	20.91884 +1.70	21.29	19.31	19.31	274,853
03 Mar 16	19.21614 +0.00	19.36	19.07	19.22	109,013
02 Mar 16	19.21614 +0.24	19.70	19.05	19.05	249,249
01 Mar 16	18.97281 +1.26	19.46	17.92	17.92	166,921
29 Feb 16	17.70804 +0.44	17.71	17.25	17.27	227,810
26 Feb 16	17.27011 -0.97	18.24	17.03	17.76	318,447
25 Feb 16	18.24308 +0.49	18.37	18.24	18.24	15,044
24 Feb 16	17.75659 -0.24	18.48	17.03	18.00	262,883
23 Feb 16	17.99993 +0.49	18.49	17.37	17.51	69,843
19 Feb 16	17.51345 +0.00	17.71	17.24	17.51	42,654
18 Feb 16	17.51345 +0.00	17.79	17.22	17.51	28,735
17 Feb 16	17.51345 +0.00	17.83	17.40	17.51	26,817
16 Feb 16	17.51345 +0.00	17.79	17.38	17.51	16,447
15 Feb 16	17.51345 +0.49	18.38	17.34	17.34	121,408
12 Feb 16	17.02696 +0.00	17.51	17.03	17.03	35,729
11 Feb 16	17.02696 +0.00	17.51	16.91	17.03	30,723
10 Feb 16	17.02696 -0.24	17.51	16.85	17.27	34,214
09 Feb 16	17.27011 -0.24	17.42	17.06	17.42	28,713
08 Feb 16	17.51345 -0.24	17.82	17.03	17.76	3,580
05 Feb 16	17.75659 +0.73	17.90	17.08	17.08	88,902
04 Feb 16	17.02696 +0.00	17.33	16.88	17.03	60,326
03 Feb 16	17.02696 +0.00	17.33	16.83	17.03	19,532
02 Feb 16	17.02696 +0.00	17.91	16.93	17.03	235,239
01 Feb 16	17.02696 +0.00	17.51	17.03	17.03	62,438
29 Jan 16	17.02696 +0.49	17.22	15.92	16.54	183,468
28 Jan 16	16.54038 +0.49	16.78	15.08	15.81	467,228
27 Jan 16	16.05399 -1.46	17.03	15.86	16.30	258,398
26 Jan 16	17.51345 -0.49	17.67	17.22	17.67	58,957
25 Jan 16	17.99993 +0.00	18.16	17.51	18.00	33,465
22 Jan 16	17.99993 +0.00	18.73	17.03	18.00	495,307
21 Jan 16	17.99993 -0.24	18.19	17.51	18.19	90,611
20 Jan 16	18.24308 -0.61	18.83	17.03	18.36	54,750
19 Jan 16	18.85118 -0.32	19.00	18.19	19.00	54,592
18 Jan 16	19.16643 +0.22	19.17	18.77	18.77	89,792
15 Jan 16	18.94371 -0.03	19.17	18.94	19.17	72,654
14 Jan 16	18.97281 -1.22	20.07	17.95	20.07	737,218
13 Jan 16	20.18911 -0.97	21.59	19.87	21.16	451,938
12 Jan 16	21.16208 -0.73	22.26	20.80	21.89	225,002
11 Jan 16	21.89181 +0.97	23.59	21.60	21.60	492,183
08 Jan 16	20.91884 +1.22	21.60	20.19	20.19	199,899
07 Jan 16	19.70253 -0.49	20.40	18.97	19.22	362,544
06 Jan 16	20.18911 +0.24	20.43	20.07	20.07	82,990
05 Jan 16	19.94577 +0.61	21.35	19.10	19.70	539,627
04 Jan 16	19.33767 -1.86	20.65	18.24	20.65	437,477
31 Dec 15	21.20090 -0.20	21.20	20.43	21.20	140,910
30 Dec 15	21.40523 -1.46	22.96	20.92	22.86	421,838
29 Dec 15	22.86478 +3.16	24.32	20.12	20.12	829,379
24 Dec 15	19.70253 +1.22	20.43	18.81	18.81	245,570
23 Dec 15	18.48642 +0.73	19.36	17.92	17.92	191,537
22 Dec 15	17.75659 +2.92	18.49	14.67	14.84	631,335
21 Dec 15	14.83768 +1.22	15.42	13.38	13.62	1,019,439
18 Dec 15	13.62157 +0.54	13.91	13.16	13.26	318,740
17 Dec 15	13.08099 +0.19	13.08	12.81	12.89	35,625
16 Dec 15	12.89194 -0.85	13.76	12.65	13.74	357,033
15 Dec 15	13.74319 +0.24	13.93	13.50	13.50	254,242
14 Dec 15	13.50005 +0.00	13.62	13.25	13.50	63,952
11 Dec 15	13.50005 +0.00	13.62	13.24	13.50	11,700
10 Dec 15	13.50005 -0.12	13.62	13.11	13.26	82,226
09 Dec 15	13.62157 +0.24	13.62	12.95	13.38	202,375
08 Dec 15	13.37842 -0.12	13.52	12.89	13.50	175,612
07 Dec 15	13.50005 +0.66	13.62	12.84	12.89	462,721
04 Dec 15	12.84319 +0.19	12.84	12.26	12.65	68,138
03 Dec 15	12.64860 +0.97	12.84	11.87	11.92	249,208
02 Dec 15	11.67563 -0.61	12.24	11.68	12.24	122,199
01 Dec 15	12.28374 -0.61	12.41	11.80	12.28	238,171
30 Nov 15	12.89194 -0.73	13.16	12.65	13.16	105,359
27 Nov 15	13.62157 +0.15	13.62	13.14	13.50	115,924
26 Nov 15	13.47572 +0.83	13.48	12.58	12.65	264,045
25 Nov 15	12.64860 -0.24	12.99	11.92	12.89	650,485
24 Nov 15	12.89194 -0.49	13.15	12.09	13.15	376,368
23 Nov 15	13.37842 -0.49	13.50	13.01	13.50	150,489
20 Nov 15	13.86472 -0.36	14.16	13.62	14.16	207,700
19 Nov 15	14.22968 +0.36	14.38	13.86	13.86	205,244
18 Nov 15	13.86472 -0.73	14.46	13.69	14.46	217,420
17 Nov 15	14.59454 -0.12	14.59	14.35	14.59	127,099
16 Nov 15	14.71616 +0.24	14.89	14.26	14.35	238,111
13 Nov 15	14.47292 -0.27	14.98	14.47	14.84	109,001
12 Nov 15	14.74039 -0.74	15.38	14.74	15.38	227,038
11 Nov 15	15.47994 -0.09	15.48	15.43	15.48	80,024
10 Nov 15	15.56751 -0.36	16.54	15.57	15.93	71,459
09 Nov 15	15.93247 +0.49	16.01	15.47	15.47	218,563
06 Nov 15	15.44589 -0.36	15.81	15.11	15.81	401,554
05 Nov 15	15.81075 -0.24	15.81	15.81	15.81	24,296
04 Nov 15	16.05399 +0.00	16.15	15.84	16.05	67,807
03 Nov 15	16.05399 +0.36	16.15	15.57	15.69	138,592
02 Nov 15	15.68903 +0.73	16.05	14.87	15.20	264,046
30 Oct 15	14.95950 -0.85	15.57	13.71	15.57	658,401
29 Oct 15	15.81075 -0.24	16.12	15.62	16.05	221,110
28 Oct 15	16.05399 -0.61	16.54	15.86	16.54	163,360
27 Oct 15	16.66210 -0.12	16.88	16.42	16.78	402,011
26 Oct 15	16.78372 -0.73	17.29	16.72	17.29	349,254
23 Oct 15	17.51345 +0.97	18.36	16.69	16.69	1,701,884
22 Oct 15	16.54038 -2.19	18.83	16.21	18.73	1,331,160
21 Oct 15	18.72956 -3.41	22.25	18.49	22.14	2,130,299
20 Oct 15	22.13505 -2.19	24.65	21.89	24.57	491,513
19 Oct 15	24.32423 +0.00	25.04	24.08	24.57	60,866
16 Oct 15	24.32423 +0.00	25.14	24.22	24.32	162,689
15 Oct 15	24.32423 +2.19	25.20	22.02	22.14	591,194
14 Oct 15	22.13505 -0.24	22.31	21.28	21.89	398,652
13 Oct 15	22.37820 +0.00	22.57	22.01	22.38	84,819
12 Oct 15	22.37820 -0.24	22.59	21.99	22.59	52,469
09 Oct 15	22.62154 -0.97	23.57	22.48	23.57	234,976
08 Oct 15	23.59451 +0.00	23.64	23.35	23.59	209,919
07 Oct 15	23.59451 +0.73	24.13	22.60	22.86	480,880
06 Oct 15	22.86478 +0.00	23.24	22.52	22.86	142,137
05 Oct 15	22.86478 +0.00	23.16	22.38	22.86	189,428
02 Oct 15	22.86478 +0.12	22.91	22.44	22.86	97,680
01 Oct 15	22.74501 +0.12	22.75	22.38	22.62	24,696
30 Sep 15	22.62154 -0.73	23.35	22.50	23.35	155,543
29 Sep 15	23.35117 -0.73	23.35	22.87	23.35	96,785
28 Sep 15	24.08099 -0.24	24.71	23.45	24.32	365,855
25 Sep 15	24.32423 +0.85	24.57	23.35	23.47	297,214
24 Sep 15	23.47298 -0.61	24.21	22.38	24.08	1,224,494
23 Sep 15	24.08099 -0.24	24.32	23.62	24.32	63,079
22 Sep 15	24.32423 -1.95	25.78	23.96	25.78	481,885
21 Sep 15	26.27007 -0.73	27.44	25.66	27.00	122,196
18 Sep 15	26.99980 -0.24	28.27	26.50	26.76	294,680
17 Sep 15	27.24304 +0.00	27.83	26.68	27.24	41,389
16 Sep 15	27.24304 +0.49	28.12	26.85	27.00	29,356
15 Sep 15	26.75656 +0.00	27.68	26.46	26.76	54,955
14 Sep 15	26.75656 +0.24	27.68	26.48	26.51	23,424
11 Sep 15	26.51341 -0.24	27.51	26.37	26.51	23,618
10 Sep 15	26.75656 -0.24	27.66	26.76	27.00	48,585
09 Sep 15	26.99980 +0.00	27.60	26.47	27.00	21,840
08 Sep 15	26.99980 +0.00	27.51	26.32	27.00	44,739
07 Sep 15	26.99980 +0.24	27.60	26.82	26.82	100,753
04 Sep 15	26.75656 -0.12	27.61	26.46	26.88	163,633
03 Sep 15	26.87818 -0.85	27.39	26.85	27.39	184,985
02 Sep 15	27.72963 +0.00	28.35	26.76	27.73	226,567
01 Sep 15	27.72963 +1.95	28.61	26.99	26.99	249,137
28 Aug 15	25.78359 -0.97	28.99	25.30	26.76	922,087
27 Aug 15	26.75656 +0.73	27.24	25.33	26.03	430,096
26 Aug 15	26.02693 -0.24	26.27	25.30	26.27	60,976
25 Aug 15	26.27007 +1.22	26.90	25.69	25.69	200,295
24 Aug 15	25.05386 -0.97	26.22	23.46	26.03	324,869
21 Aug 15	26.02693 +0.00	26.56	25.88	26.03	71,416
20 Aug 15	26.02693 +0.00	26.76	25.68	26.03	120,209
19 Aug 15	26.02693 +1.22	26.88	25.49	25.49	223,472
18 Aug 15	24.81062 +0.00	25.30	24.68	24.81	146,948
17 Aug 15	24.81062 -0.24	25.30	24.59	25.05	223,235
14 Aug 15	25.05386 +0.00	25.29	24.92	25.05	36,614
13 Aug 15	25.05386 -0.24	25.30	24.86	25.05	74,539
12 Aug 15	25.29720 +0.00	25.30	24.32	25.30	239,478
11 Aug 15	25.29720 +0.00	25.63	25.08	25.30	63,618
10 Aug 15	25.29720 -0.49	25.38	25.30	25.38	65,665
07 Aug 15	25.78359 -0.23	25.97	25.47	25.97	56,540
06 Aug 15	26.01720 +0.04	26.02	25.90	26.02	54,683
05 Aug 15	25.97935 -0.05	25.98	25.80	25.98	17,203
04 Aug 15	26.02693 +0.00	26.12	25.78	26.03	147,852
03 Aug 15	26.02693 -0.73	27.05	25.91	26.76	250,415
31 Jul 15	26.75656 +0.24	27.05	26.27	26.51	157,948
30 Jul 15	26.51341 -0.24	27.17	26.15	27.17	254,303
29 Jul 15	26.75656 -0.24	27.00	26.27	27.00	72,034
28 Jul 15	26.99980 +0.05	27.15	26.27	27.15	173,208
27 Jul 15	26.94687 -0.16	26.95	26.51	26.95	119,784
24 Jul 15	27.10673 -0.04	27.11	26.76	27.11	49,570
23 Jul 15	27.14565 +0.00	27.15	26.45	27.15	32,767
22 Jul 15	27.14565 +0.39	27.15	26.39	26.76	159,331
21 Jul 15	26.75656 +0.49	27.58	26.33	26.33	129,744
20 Jul 15	26.27007 +0.00	26.39	26.03	26.27	58,017
17 Jul 15	26.27007 -0.24	26.54	25.99	26.51	149,721
16 Jul 15	26.51341 -0.24	26.81	26.42	26.76	63,866
15 Jul 15	26.75656 +0.24	27.08	26.56	26.56	98,847
14 Jul 15	26.51341 +0.00	26.61	26.42	26.51	167,034
13 Jul 15	26.51341 +0.36	27.19	26.15	26.15	404,803
10 Jul 15	26.14855 -0.36	27.42	26.15	26.51	581,175
09 Jul 15	26.51341 -0.49	27.00	26.27	27.00	237,136
08 Jul 15	26.99980 -0.73	27.88	26.12	27.73	219,665
07 Jul 15	27.72963 -0.61	28.47	27.73	28.34	104,607
06 Jul 15	28.33773 -0.36	28.59	27.45	28.59	322,290
03 Jul 15	28.70259 +0.24	28.94	28.11	28.46	10,600
02 Jul 15	28.45926 +0.24	28.55	27.97	28.22	112,494
01 Jul 15	28.21611 -0.24	28.39	28.17	28.39	142,898
30 Jun 15	28.45926 -0.24	28.62	27.73	28.62	53,251
29 Jun 15	28.70259 -0.73	29.08	26.37	29.08	731,378
26 Jun 15	29.43232 -0.24	30.05	29.08	29.68	31,545
25 Jun 15	29.67556 -0.73	30.75	29.68	30.41	111,433
24 Jun 15	30.40529 -0.73	30.75	30.31	30.75	42,712
23 Jun 15	31.13502 +0.00	33.08	30.65	31.14	221,575
22 Jun 15	31.13502 +0.73	31.62	30.16	30.65	86,339
19 Jun 15	30.40529 +0.97	30.65	29.19	29.43	326,391
18 Jun 15	29.43232 -0.49	29.73	29.19	29.73	155,798
17 Jun 15	29.91871 -1.09	30.75	29.68	30.75	162,490
16 Jun 15	31.01330 -0.24	31.15	30.31	31.15	99,222
15 Jun 15	31.25664 +0.73	31.60	30.24	30.53	222,845
12 Jun 15	30.52681 -0.12	30.55	30.16	30.55	167,180
11 Jun 15	30.64853 -0.49	31.01	30.16	31.01	358,751
10 Jun 15	31.13502 -0.24	31.38	30.65	31.38	146,769
09 Jun 15	31.37826 -1.22	32.84	30.79	32.59	150,912
08 Jun 15	32.59447 +2.43	33.51	29.87	30.16	682,523
05 Jun 15	30.16205 -0.49	30.47	29.29	30.47	238,537
04 Jun 15	30.64853 -0.73	31.86	29.40	31.38	354,733
03 Jun 15	31.37826 -2.19	33.64	30.74	33.32	942,154
02 Jun 15	33.56734 -3.65	39.79	32.40	38.68	1,823,616
01 Jun 15	37.21607 +2.80	44.02	35.71	35.71	4,590,793
29 May 15	34.41869 +4.50	34.51	29.98	29.98	1,070,506
28 May 15	29.91871 +0.49	30.16	28.22	29.43	921,040
27 May 15	29.43232 +0.00	30.13	28.91	29.43	71,410
26 May 15	29.43232 -0.24	30.16	28.30	29.68	142,719
22 May 15	29.67556 +0.48	30.00	28.31	29.43	151,602
21 May 15	29.19988 -0.48	29.20	28.71	29.20	57,280
20 May 15	29.67556 +0.00	30.65	29.21	29.68	141,749
19 May 15	29.67556 +0.49	30.16	29.51	29.51	152,414
18 May 15	29.18908 -0.71	29.87	28.46	29.68	290,725
15 May 15	29.89925 -0.02	30.58	29.90	29.92	10,178
14 May 15	29.91871 -0.24	30.63	29.82	30.16	33,564
13 May 15	30.16205 -0.49	30.99	29.75	30.65	437,968
12 May 15	30.64853 +1.22	32.06	30.01	30.01	628,934
11 May 15	29.43232 +1.22	30.06	27.83	28.22	241,752
08 May 15	28.21611 +0.00	28.99	27.24	28.22	73,417
07 May 15	28.21611 +0.00	28.99	27.63	28.22	24,045
06 May 15	28.21611 +0.24	28.90	27.58	27.97	76,941
05 May 15	27.97287 +0.49	28.22	27.49	27.49	183,454
01 May 15	27.48619 +1.46	28.12	26.27	26.27	354,243
30 Apr 15	26.02693 +1.95	26.95	24.32	24.32	344,497
29 Apr 15	24.08099 -0.73	25.05	23.69	24.81	153,878
28 Apr 15	24.81062 -0.73	25.10	23.96	25.10	234,746
27 Apr 15	25.54044 +0.00	25.78	25.05	25.54	214,883
24 Apr 15	25.54044 +0.00	25.98	24.99	25.54	27,035
23 Apr 15	25.54044 +0.24	26.17	24.83	25.54	604,648
22 Apr 15	25.29720 -0.73	26.27	25.01	26.03	272,841
21 Apr 15	26.02693 -1.22	27.00	24.97	27.00	399,844
20 Apr 15	27.24304 -0.49	27.98	26.39	27.73	132,629
17 Apr 15	27.72963 +0.00	28.70	27.07	27.73	167,854
16 Apr 15	27.72963 -0.49	28.70	26.97	28.22	200,937
15 Apr 15	28.21611 +1.95	29.19	26.76	26.76	162,675
14 Apr 15	26.27007 +0.00	27.03	25.35	26.27	171,930
13 Apr 15	26.27007 -1.46	28.22	25.59	27.97	341,484
10 Apr 15	27.72963 +3.16	28.22	25.01	25.01	374,361
09 Apr 15	24.56747 +0.73	25.30	23.59	23.84	498,444
08 Apr 15	23.83765 +0.49	24.03	23.35	23.35	114,996
07 Apr 15	23.35117 +0.64	23.35	22.04	22.74	942,039
02 Apr 15	22.71144 +0.21	22.71	21.83	22.50	610,972
01 Apr 15	22.49992 -0.97	23.55	22.38	23.47	297,877
31 Mar 15	23.47298 -0.61	23.59	21.95	23.11	815,248
30 Mar 15	24.08099 -0.85	24.85	23.84	24.85	243,965
27 Mar 15	24.93224 -0.36	25.29	24.81	25.29	183,373
26 Mar 15	25.29720 -0.24	25.54	24.87	25.54	320,941
25 Mar 15	25.54044 -0.24	25.66	25.20	25.66	85,479
24 Mar 15	25.78359 +2.07	26.12	24.32	24.45	1,224,297
23 Mar 15	23.71613 -3.04	26.27	23.16	26.27	1,834,773
20 Mar 15	26.75656 -0.12	26.76	25.93	26.76	510,699
19 Mar 15	26.87818 +0.00	26.95	26.76	26.88	152,285
18 Mar 15	26.87818 -0.12	27.24	26.81	27.00	98,773
17 Mar 15	26.99980 -1.46	28.26	26.76	28.26	357,007
16 Mar 15	28.45926 -0.05	28.59	28.22	28.59	125,242
13 Mar 15	28.50809 -0.19	28.51	28.22	28.51	95,931
12 Mar 15	28.70259 +0.00	28.75	28.46	28.70	38,723
11 Mar 15	28.70259 +0.00	28.95	28.31	28.70	85,170
10 Mar 15	28.70259 -0.73	29.58	28.22	29.43	328,351
09 Mar 15	29.43232 -0.24	29.73	29.31	29.55	98,244
06 Mar 15	29.67556 -0.12	29.82	29.68	29.80	187,374
05 Mar 15	29.79718 +0.24	29.92	29.68	29.68	528,671
04 Mar 15	29.55404 +0.00	29.87	29.40	29.55	594,073
03 Mar 15	29.55404 -0.36	29.87	29.34	29.87	92,044
02 Mar 15	29.91871 -0.24	30.41	29.75	30.16	65,627
27 Feb 15	30.16205 +0.00	30.16	29.68	29.92	401,411
26 Feb 15	30.16205 +0.24	30.16	29.49	29.92	223,919
25 Feb 15	29.91871 +0.00	30.10	29.73	29.92	66,927
24 Feb 15	29.91871 +0.00	30.11	29.68	29.92	180,101
23 Feb 15	29.91871 -0.49	30.59	29.19	30.41	247,832
20 Feb 15	30.40529 -0.73	31.23	29.97	30.89	54,473
19 Feb 15	31.13502 +0.97	31.37	30.31	31.01	118,116
18 Feb 15	30.16205 +0.24	30.65	29.68	29.92	205,977
17 Feb 15	29.91871 -0.49	30.47	29.68	30.41	55,678
16 Feb 15	30.40529 -0.69	31.10	30.32	30.65	41,134
13 Feb 15	31.09114 +0.30	31.12	31.09	31.09	36,923
12 Feb 15	30.79438 -0.10	31.28	30.79	30.89	62,000
11 Feb 15	30.89168 -0.73	31.14	30.65	31.14	117,423
10 Feb 15	31.62150 +0.00	32.11	31.14	31.62	53,061
09 Feb 15	31.62150 +0.00	31.99	31.23	31.62	41,044
06 Feb 15	31.62150 -0.49	32.09	31.23	32.09	43,038
05 Feb 15	32.10798 +0.00	32.50	31.82	32.11	60,487
04 Feb 15	32.10798 -0.24	32.98	31.62	32.35	208,654
03 Feb 15	32.35113 +0.00	32.81	31.82	32.35	129,926
02 Feb 15	32.35113 +0.24	32.84	31.62	32.11	46,559
30 Jan 15	32.10798 -0.24	33.28	31.74	32.35	82,354
29 Jan 15	32.35113 +0.00	33.47	31.74	32.35	115,445
28 Jan 15	32.35113 +0.29	32.79	31.72	32.35	88,543
27 Jan 15	32.05934 -0.29	32.06	31.14	32.06	79,105
26 Jan 15	32.35113 -0.24	32.84	31.33	32.59	75,890
23 Jan 15	32.59447 +0.00	33.84	32.45	32.59	16,383
22 Jan 15	32.59447 +0.49	33.69	31.99	32.11	86,302
21 Jan 15	32.10798 +0.73	32.52	31.06	31.38	115,477
20 Jan 15	31.37826 +0.00	32.03	31.00	31.38	23,015
19 Jan 15	31.37826 +0.49	32.06	30.95	30.95	35,049
16 Jan 15	30.89168 -0.24	31.52	30.59	31.14	79,989
15 Jan 15	31.13502 -0.49	31.77	30.36	31.62	102,801
14 Jan 15	31.62150 -0.73	32.86	31.62	32.35	199,232
13 Jan 15	32.35113 +0.49	32.59	31.74	31.86	75,292
12 Jan 15	31.86465 +1.22	32.30	31.14	31.14	826,148
09 Jan 15	30.64853 -0.49	31.24	30.16	31.14	192,806
08 Jan 15	31.13502 +0.12	31.24	30.50	31.01	73,099
07 Jan 15	31.01330 -0.12	31.38	30.65	31.14	384,663
06 Jan 15	31.13502 -0.97	31.62	30.84	31.62	195,931
05 Jan 15	32.10798 -0.49	33.57	31.62	32.35	106,419
02 Jan 15	32.59447 +0.49	33.08	31.82	32.11	34,855
31 Dec 14	32.10798 +0.24	33.28	32.11	32.11	153,670
30 Dec 14	31.86465 +0.97	32.50	30.65	30.89	139,303
29 Dec 14	30.89168 +0.00	31.14	30.16	30.89	62,189
24 Dec 14	30.89168 -0.24	31.03	30.65	31.03	114,674
23 Dec 14	31.13502 -0.49	31.62	30.65	31.62	328,684
22 Dec 14	31.62150 +0.24	32.11	31.14	31.38	69,859
19 Dec 14	31.37826 +0.00	31.99	30.47	31.38	158,632
18 Dec 14	31.37826 +0.00	31.91	29.68	31.38	377,927
17 Dec 14	31.37826 +0.49	31.74	31.25	31.25	26,105
16 Dec 14	30.89168 -1.22	32.10	30.16	32.10	142,286
15 Dec 14	32.10798 -1.22	33.44	31.63	33.32	146,422
12 Dec 14	33.32410 +0.24	34.05	32.67	33.08	39,425
11 Dec 14	33.08096 -0.24	33.43	32.22	33.32	95,461
10 Dec 14	33.32410 -0.24	34.25	33.08	33.81	84,815
09 Dec 14	33.56734 -0.24	34.05	33.28	33.81	249,235
08 Dec 14	33.81068 -0.63	34.27	33.60	34.27	54,148
05 Dec 14	34.44292 -0.58	34.44	34.05	34.44	161,929
04 Dec 14	35.02680 +0.68	35.22	34.27	35.03	42,051
03 Dec 14	34.34562 -0.68	34.35	34.35	34.35	8,970
02 Dec 14	35.02680 +0.00	35.51	34.29	35.03	28,177
01 Dec 14	35.02680 -0.73	35.51	34.05	35.51	174,361
28 Nov 14	35.75652 -0.49	36.26	35.03	36.24	94,727
27 Nov 14	36.24320 +0.00	36.53	35.51	36.24	83,665
26 Nov 14	36.24320 +0.00	36.63	35.38	36.00	279,781
25 Nov 14	36.24320 +0.00	37.95	35.51	36.24	1,048,356
24 Nov 14	36.24320 +1.22	38.75	35.98	35.98	874,156
21 Nov 14	35.02680 +1.22	36.00	33.34	33.81	185,488
20 Nov 14	33.81068 -0.49	34.59	32.14	34.30	241,359
19 Nov 14	34.29707 -0.28	35.68	33.66	35.51	126,645
18 Nov 14	34.57923 -0.93	34.58	34.54	34.58	32,220
17 Nov 14	35.51328 +0.00	35.96	34.22	35.03	124,199
14 Nov 14	35.51328 +0.00	36.00	35.03	35.32	195,113
13 Nov 14	35.51328 +0.49	35.97	34.54	35.03	122,709
12 Nov 14	35.02680 -0.49	36.18	34.54	35.51	101,546
11 Nov 14	35.51328 -0.49	36.97	34.91	36.00	178,442
10 Nov 14	35.99977 +0.97	37.95	34.27	35.03	823,117
07 Nov 14	35.02680 +0.76	35.49	34.01	34.05	205,363
06 Nov 14	34.26788 +0.70	34.27	34.27	34.27	33,501
05 Nov 14	33.56734 -2.19	35.46	33.57	35.46	137,048
04 Nov 14	35.75652 +0.00	36.00	35.19	35.76	79,639
03 Nov 14	35.75652 -0.61	36.96	35.13	36.49	536,116
31 Oct 14	36.36472 -1.09	37.46	36.00	36.97	1,260,547
30 Oct 14	37.45932 -0.24	39.40	36.59	37.70	1,074,689
29 Oct 14	37.70256 +1.70	38.35	35.56	36.00	463,742
28 Oct 14	35.99977 +0.24	36.86	34.54	36.00	232,993
27 Oct 14	35.75652 -0.73	38.90	35.63	36.49	839,057
24 Oct 14	36.48635 +1.22	36.97	34.69	35.27	181,826
23 Oct 14	35.27003 +0.97	37.85	35.03	35.03	665,979
22 Oct 14	34.29707 +1.46	35.51	32.16	32.84	143,842
21 Oct 14	32.83771 +0.00	33.67	32.36	32.84	9,790
20 Oct 14	32.83771 +0.73	33.74	32.01	32.11	106,664
17 Oct 14	32.10798 +0.49	33.74	30.96	31.62	198,662
16 Oct 14	31.62150 -1.46	33.32	31.04	33.08	98,411
15 Oct 14	33.08096 +0.00	34.51	32.59	33.08	319,876
14 Oct 14	33.08096 +3.65	33.08	30.82	31.86	337,748
13 Oct 14	29.43232 -0.24	29.87	29.19	29.68	96,811
10 Oct 14	29.67556 -0.24	30.16	29.21	30.16	82,762
09 Oct 14	29.91871 +0.00	30.11	29.33	29.92	36,590
08 Oct 14	29.91871 +0.00	30.20	29.38	29.92	81,806
07 Oct 14	29.91871 +0.00	30.16	29.53	29.92	33,162
06 Oct 14	29.91871 +0.00	30.23	29.53	30.16	50,361
03 Oct 14	29.91871 +0.00	30.45	29.50	29.92	91,601
02 Oct 14	29.91871 +0.00	30.33	29.50	29.92	27,308
01 Oct 14	29.91871 +0.24	30.50	29.48	29.92	31,593
30 Sep 14	29.67556 +0.00	30.04	29.68	29.68	82,897
29 Sep 14	29.67556 -0.24	30.16	29.29	29.68	129,759
26 Sep 14	29.91871 +0.00	30.06	29.68	29.92	134,951
25 Sep 14	29.91871 -0.49	30.65	29.28	29.92	95,520
24 Sep 14	30.40529 -0.73	31.45	30.17	31.38	50,111
23 Sep 14	31.13502 +0.49	31.14	30.65	30.89	76,515
22 Sep 14	30.64853 -0.24	30.65	30.65	30.65	11,033
19 Sep 14	30.89168 +0.00	30.96	30.65	30.89	120,587
18 Sep 14	30.89168 -0.24	30.94	30.71	30.89	3,259
17 Sep 14	31.13502 +0.68	31.14	30.65	30.77	82,252
16 Sep 14	30.45394 +0.05	30.45	30.26	30.41	119,249
15 Sep 14	30.40529 +0.00	30.59	29.69	30.41	23,792
12 Sep 14	30.40529 -0.73	31.82	30.16	31.38	138,489
11 Sep 14	31.13502 +1.46	31.29	29.48	29.68	585,433
10 Sep 14	29.67556 -1.70	31.03	29.19	31.03	244,985
09 Sep 14	31.37826 +0.00	31.64	30.65	31.38	148,245
08 Sep 14	31.37826 -1.46	32.25	30.65	32.25	181,607
05 Sep 14	32.83771 -0.73	33.03	32.11	33.03	129,380
04 Sep 14	33.56734 -0.49	34.49	33.29	34.05	50,533
03 Sep 14	34.05383 -0.24	34.69	33.39	34.30	90,226
02 Sep 14	34.29707 +0.49	34.69	33.66	33.81	44,475
01 Sep 14	33.81068 +0.97	34.49	32.83	32.84	403,873
29 Aug 14	32.83771 +0.00	33.57	31.33	32.84	143,403
28 Aug 14	32.83771 -0.49	34.05	32.11	33.32	121,975
27 Aug 14	33.32410 -0.73	34.23	32.59	34.05	83,792
26 Aug 14	34.05383 -0.49	34.83	33.78	34.30	289,296
22 Aug 14	34.54031 +1.70	35.03	32.23	32.84	548,629
21 Aug 14	32.83771 +0.00	33.57	32.23	32.84	98,198
20 Aug 14	32.83771 -0.24	34.31	32.64	33.08	101,548
19 Aug 14	33.08096 +0.73	33.37	32.14	32.35	75,422
18 Aug 14	32.35113 +0.24	33.08	31.83	32.11	44,722
15 Aug 14	32.10798 -0.97	32.84	31.82	32.84	158,030
14 Aug 14	33.08096 +0.24	34.05	32.15	32.84	105,833
13 Aug 14	32.83771 +0.97	33.29	32.40	32.40	171,859
12 Aug 14	31.86465 +1.46	33.06	31.33	31.62	364,934
11 Aug 14	30.40529 -0.24	30.47	30.28	30.47	29,174
08 Aug 14	30.64853 +2.34	31.14	29.73	29.73	213,461
07 Aug 14	28.31341 -0.15	28.31	28.31	28.31	9,719
06 Aug 14	28.45926 -1.22	29.31	27.10	29.31	433,253
05 Aug 14	29.67556 +0.00	30.05	29.45	29.68	60,109
04 Aug 14	29.67556 -0.49	30.55	29.39	30.16	60,928
01 Aug 14	30.16205 +0.29	32.11	29.48	30.65	101,472
31 Jul 14	29.87016 -1.02	29.87	29.87	29.87	34,327
30 Jul 14	30.89168 +0.24	31.43	30.16	30.65	33,736
29 Jul 14	30.64853 +0.24	31.22	30.43	30.43	10,109
28 Jul 14	30.40529 +0.00	30.43	30.37	30.41	23,803
25 Jul 14	30.40529 -1.02	31.29	30.16	31.14	57,649
24 Jul 14	31.42691 +0.29	31.43	31.43	31.43	4,866
23 Jul 14	31.13502 +0.63	31.50	30.16	30.89	141,461
22 Jul 14	30.50745 -0.63	30.51	30.31	30.51	12,538
21 Jul 14	31.13502 +0.00	31.99	30.36	31.14	96,452
18 Jul 14	31.13502 +0.00	31.82	30.26	31.14	19,036
17 Jul 14	31.13502 +0.61	31.96	30.53	31.14	4,356
16 Jul 14	30.52195 -0.61	30.52	30.52	30.52	4,225
15 Jul 14	31.13502 -0.24	31.28	30.16	31.28	58,740
14 Jul 14	31.37826 -0.24	32.77	30.63	31.62	192,203
11 Jul 14	31.62150 +1.22	32.79	29.19	30.41	324,404
10 Jul 14	30.40529 -0.36	30.65	30.16	30.65	47,762
09 Jul 14	30.77015 -0.61	31.14	30.16	31.14	154,905
08 Jul 14	31.37826 -0.49	31.57	30.87	31.57	155,207
07 Jul 14	31.86465 +0.00	32.11	30.65	31.86	74,504
04 Jul 14	31.86465 +0.73	32.09	31.74	31.74	22,720
03 Jul 14	31.13502 -1.22	32.30	30.16	31.86	122,574
02 Jul 14	32.35113 +0.00	34.03	31.62	32.35	344,011
01 Jul 14	32.35113 +0.49	33.08	32.17	32.17	164,182
30 Jun 14	31.86465 +0.49	33.08	31.04	31.38	166,745
27 Jun 14	31.37826 +0.12	31.86	30.94	31.26	188,423
26 Jun 14	31.25664 -0.12	32.01	31.19	31.38	25,875
25 Jun 14	31.37826 +1.22	31.96	29.92	30.16	262,398
24 Jun 14	30.16205 +0.24	30.65	29.82	29.92	184,699
23 Jun 14	29.91871 +0.24	30.34	29.19	29.68	219,719
20 Jun 14	29.67556 +0.05	30.16	29.19	29.68	62,279
19 Jun 14	29.62691 +0.05	29.63	29.43	29.63	23,836
18 Jun 14	29.57827 -0.10	29.58	29.19	29.58	56,566
17 Jun 14	29.67556 -0.24	29.68	28.43	29.68	179,834
16 Jun 14	29.91871 -0.97	30.48	29.68	30.48	110,203
13 Jun 14	30.89168 -0.49	31.72	30.19	31.38	21,654
12 Jun 14	31.37826 +0.00	31.88	30.45	31.38	21,768
11 Jun 14	31.37826 -0.24	31.91	30.36	31.62	32,645
10 Jun 14	31.62150 +0.00	32.40	30.65	31.62	27,374
09 Jun 14	31.62150 +0.00	32.35	30.16	31.62	115,519
06 Jun 14	31.62150 +0.24	32.21	30.21	32.21	224,037
05 Jun 14	31.37826 -0.97	31.69	30.86	31.69	78,344
04 Jun 14	32.35113 -0.73	32.89	31.62	32.89	184,066
03 Jun 14	33.08096 -0.73	35.19	32.70	33.81	452,099
02 Jun 14	33.81068 +0.73	36.45	32.47	33.32	941,970
30 May 14	33.08096 +0.00	34.05	32.11	33.08	82,847
29 May 14	33.08096 +0.00	34.05	32.11	33.08	19,320
28 May 14	33.08096 +0.24	33.52	32.11	32.84	27,567
27 May 14	32.83771 -0.46	34.02	31.62	33.08	71,002
23 May 14	33.29696 +0.07	33.30	32.28	33.30	71,322
22 May 14	33.22680 -0.10	33.23	32.11	33.23	22,769
21 May 14	33.32410 +0.55	33.32	32.11	33.32	60,730
20 May 14	32.76960 -0.80	32.77	32.21	32.77	35,935
19 May 14	33.56734 +0.97	34.35	32.69	32.69	222,485
16 May 14	32.59447 +0.49	33.47	31.62	32.11	318,661
15 May 14	32.10798 +0.97	33.57	31.14	32.11	508,151
14 May 14	31.13502 +0.00	32.11	30.65	31.38	628,330
13 May 14	31.13502 +0.49	31.14	30.53	30.65	136,131
12 May 14	30.64853 -1.09	31.73	30.16	31.73	233,761
09 May 14	31.74302 +0.12	31.92	31.06	31.62	27,881
08 May 14	31.62150 +0.00	32.10	30.65	31.62	41,400
07 May 14	31.62150 +0.00	32.40	31.34	31.62	26,498
06 May 14	31.62150 +0.00	32.35	31.14	31.62	22,392
02 May 14	31.62150 +0.00	32.46	30.91	31.62	91,712
01 May 14	31.62150 +2.43	31.90	30.65	31.38	106,252
30 Apr 14	29.18908 -2.19	31.89	29.19	31.38	65,197
29 Apr 14	31.37826 -0.49	32.06	30.16	31.86	156,304
28 Apr 14	31.86465 +0.32	32.28	30.94	31.62	80,215
25 Apr 14	31.54853 -0.32	31.55	31.14	31.55	50,098
24 Apr 14	31.86465 -0.49	32.40	31.14	32.35	254,589
23 Apr 14	32.35113 +0.00	32.52	31.62	32.35	32,746
22 Apr 14	32.35113 +0.00	32.59	31.21	32.35	116,876
17 Apr 14	32.35113 +0.24	32.72	32.07	32.11	37,785
16 Apr 14	32.10798 +0.00	32.84	31.46	32.11	105,493
15 Apr 14	32.10798 +0.00	33.01	31.82	32.11	67,102
14 Apr 14	32.10798 -1.82	33.14	31.25	33.14	192,646
11 Apr 14	33.93221 -0.61	35.25	33.57	34.54	500,780
10 Apr 14	34.54031 -0.49	35.50	33.57	34.54	470,819
09 Apr 14	35.02680 +0.49	36.00	33.57	34.54	479,571
08 Apr 14	34.54031 +0.24	36.10	33.57	34.30	625,270
07 Apr 14	34.29707 +0.73	36.68	33.08	33.57	1,008,702
04 Apr 14	33.56734 +1.95	34.87	31.49	31.62	465,160
03 Apr 14	31.62150 +0.00	31.84	31.33	31.62	13,420
02 Apr 14	31.62150 -0.97	32.50	31.28	32.50	64,397
01 Apr 14	32.59447 -0.73	33.08	32.11	33.08	136,322
31 Mar 14	33.32410 -0.49	34.05	33.10	33.81	93,696
28 Mar 14	33.81068 -0.36	35.64	33.20	34.18	375,560
27 Mar 14	34.17545 +1.09	36.06	33.13	33.13	592,018
26 Mar 14	33.08096 +2.92	33.57	31.02	31.02	176,556
25 Mar 14	30.16205 +0.00	31.14	29.77	30.16	146,326
24 Mar 14	30.16205 -0.97	31.26	29.76	31.14	218,388
21 Mar 14	31.13502 +0.80	32.10	30.45	31.62	219,940
20 Mar 14	30.33242 -0.07	31.14	30.33	30.41	112,073
19 Mar 14	30.40529 -0.49	30.84	29.75	30.84	151,197
18 Mar 14	30.89168 -0.49	31.62	30.65	31.38	117,042
17 Mar 14	31.37826 +0.24	32.41	31.14	31.14	111,248
14 Mar 14	31.13502 +0.49	31.47	30.39	30.65	68,561
13 Mar 14	30.64853 -0.97	31.61	30.16	31.61	322,694
12 Mar 14	31.62150 +0.24	31.91	31.61	31.61	28,493
11 Mar 14	31.37826 -0.24	32.06	29.26	31.62	412,685
10 Mar 14	31.62150 +0.00	32.11	31.23	31.62	29,779
07 Mar 14	31.62150 -1.03	32.50	31.43	32.50	89,016
06 Mar 14	32.65274 +0.00	33.57	32.65	32.65	74,451
05 Mar 14	32.65274 -0.18	33.57	32.65	32.84	136,667
04 Mar 14	32.83771 +0.73	33.42	31.75	32.11	247,934
03 Mar 14	32.10798 +0.00	32.59	31.72	32.11	102,111
28 Feb 14	32.10798 +0.00	32.40	31.72	32.11	38,968
27 Feb 14	32.10798 -0.05	32.59	31.72	32.11	36,537
26 Feb 14	32.15663 -1.41	33.29	32.16	33.29	138,241
25 Feb 14	33.56734 +0.97	34.05	32.42	32.59	368,966
24 Feb 14	32.59447 -0.12	32.96	32.42	32.72	175,881
21 Feb 14	32.71600 +0.00	33.08	32.36	32.72	170,524
20 Feb 14	32.71600 +0.00	32.96	32.59	32.72	70,822
19 Feb 14	32.71600 -0.36	33.08	32.24	32.96	172,578
18 Feb 14	33.08096 +0.49	33.55	32.59	32.84	194,037
17 Feb 14	32.59447 -0.49	32.74	32.13	32.74	197,369
14 Feb 14	33.08096 +0.00	33.29	32.68	33.08	73,659
13 Feb 14	33.08096 -0.24	33.83	33.08	33.32	99,311
12 Feb 14	33.32410 -1.95	35.50	32.65	35.27	297,527
11 Feb 14	35.27003 +0.97	38.92	34.54	36.00	877,908
10 Feb 14	34.29707 +0.24	35.03	33.57	34.05	216,941
07 Feb 14	34.05383 +1.46	34.54	33.08	33.08	564,186
06 Feb 14	32.59447 +0.24	33.37	31.96	32.35	148,669
05 Feb 14	32.35113 -0.49	33.18	31.96	32.84	79,911
04 Feb 14	32.83771 -0.24	33.57	32.25	33.08	66,999
03 Feb 14	33.08096 -0.49	34.00	31.72	33.57	99,104
31 Jan 14	33.56734 -0.24	34.14	33.03	33.81	65,732
30 Jan 14	33.81068 -0.24	34.18	33.52	34.05	100,999
29 Jan 14	34.05383 +0.49	34.49	32.59	33.57	73,536
28 Jan 14	33.56734 +0.73	34.54	32.96	32.96	91,825
27 Jan 14	32.83771 +0.05	34.05	32.40	32.84	100,339
24 Jan 14	32.78907 -0.29	32.79	32.21	32.79	174,301
23 Jan 14	33.08096 -0.49	34.05	32.59	33.57	154,888
22 Jan 14	33.56734 +0.00	33.98	32.59	33.57	75,063
21 Jan 14	33.56734 -0.49	34.05	32.59	34.05	167,985
20 Jan 14	34.05383 +0.49	35.71	33.08	33.57	495,992
17 Jan 14	33.56734 +1.46	35.03	32.12	32.12	191,475
16 Jan 14	32.10798 +0.00	32.76	31.72	32.11	78,445
15 Jan 14	32.10798 -0.24	33.08	31.73	32.35	131,773
14 Jan 14	32.35113 +0.49	32.89	31.62	31.86	194,410
13 Jan 14	31.86465 +1.95	32.69	30.71	30.71	161,947
10 Jan 14	29.91871 +0.00	30.89	29.04	29.92	60,840
09 Jan 14	29.91871 -1.31	31.14	28.51	31.14	142,059
08 Jan 14	31.23231 -0.15	31.23	30.70	31.23	30,615
07 Jan 14	31.37826 +0.24	31.43	30.65	31.38	55,429
06 Jan 14	31.13502 -1.46	32.06	29.33	32.06	369,156
03 Jan 14	32.59447 -0.36	32.59	31.67	32.59	132,208
02 Jan 14	32.95924 -0.61	33.57	31.67	33.57	405,308
31 Dec 13	33.56734 +0.00	34.05	33.08	33.57	44,045
30 Dec 13	33.56734 -0.60	34.13	33.08	34.13	45,879
27 Dec 13	34.17059 -0.03	34.17	33.57	34.17	92,059
24 Dec 13	34.19977 -0.16	34.20	33.76	34.20	53,333
23 Dec 13	34.35555 -0.04	34.36	33.66	34.36	62,964
20 Dec 13	34.39437 -0.15	34.39	33.57	34.39	65,666
19 Dec 13	34.54031 +0.85	34.83	33.52	33.69	67,218
18 Dec 13	33.68906 -0.85	34.64	33.39	34.54	118,186
17 Dec 13	34.54031 -0.73	35.03	33.09	35.03	515,051
16 Dec 13	35.27003 +0.97	37.33	34.54	36.00	530,813
13 Dec 13	34.29707 -1.22	35.47	33.08	35.47	538,363
12 Dec 13	35.51328 -1.22	38.55	35.09	37.46	757,645
11 Dec 13	36.72959 +1.95	38.14	34.39	35.03	1,105,625
10 Dec 13	34.78355 -1.82	37.95	33.86	36.61	1,701,985
09 Dec 13	36.60797 +6.93	45.73	34.30	34.78	7,495,763
06 Dec 13	29.67556 -1.46	31.51	29.19	31.14	562,856
05 Dec 13	31.13502 +3.41	31.62	27.34	27.73	516,239
04 Dec 13	27.72963 +0.00	28.22	26.81	27.73	68,337
03 Dec 13	27.72963 +0.24	27.91	26.81	27.49	110,475
02 Dec 13	27.48619 -0.73	29.54	26.76	28.22	203,930
29 Nov 13	28.21611 +0.00	28.99	27.53	28.22	53,841
28 Nov 13	28.21611 +0.00	29.09	27.73	28.22	64,252
27 Nov 13	28.21611 +0.49	29.09	27.57	27.73	80,786
26 Nov 13	27.72963 -0.49	28.99	27.48	28.70	92,539
25 Nov 13	28.21611 -0.49	29.68	27.73	29.68	171,999
22 Nov 13	28.70259 -1.46	30.75	28.70	30.16	145,674
21 Nov 13	30.16205 +0.49	30.84	29.19	29.19	317,710
20 Nov 13	29.67556 -0.24	29.97	28.70	29.92	181,630
19 Nov 13	29.91871 +2.43	31.45	26.59	27.49	348,966
18 Nov 13	27.48619 -1.70	28.22	26.46	28.22	263,901
15 Nov 13	29.18908 +0.00	30.01	23.28	29.19	3,466,551
14 Nov 13	29.18908 +1.95	30.30	27.97	27.97	312,251
13 Nov 13	27.24304 +0.97	28.65	26.28	26.28	379,102
12 Nov 13	26.27007 +0.00	26.74	26.08	26.27	216,785
11 Nov 13	26.27007 +0.00	27.13	25.95	27.13	248,064
08 Nov 13	26.27007 -0.73	26.90	25.79	26.90	396,560
07 Nov 13	26.99980 -1.22	28.36	26.77	28.22	239,366
06 Nov 13	28.21611 +0.12	28.65	27.73	28.09	245,957
05 Nov 13	28.09449 -0.61	28.94	27.78	28.70	250,529
04 Nov 13	28.70259 -0.49	29.29	28.22	29.19	145,047
01 Nov 13	29.18908 +0.00	29.58	28.22	29.19	278,366
31 Oct 13	29.18908 -0.73	29.92	27.93	29.92	205,037
30 Oct 13	29.91871 +0.00	30.36	29.29	29.92	130,478
29 Oct 13	29.91871 +0.49	30.49	29.01	29.43	235,020
28 Oct 13	29.43232 -0.97	30.75	28.95	30.41	242,838
25 Oct 13	30.40529 +0.00	30.94	29.68	30.41	117,389
24 Oct 13	30.40529 +0.00	31.09	29.98	30.41	147,959
23 Oct 13	30.40529 +1.46	30.60	28.68	28.95	300,032
22 Oct 13	28.94584 -1.70	30.82	27.44	30.82	1,421,678
21 Oct 13	30.64853 -0.97	31.72	29.19	31.62	597,116
18 Oct 13	31.62150 +0.10	32.01	30.94	31.62	984,094
17 Oct 13	31.52421 -0.10	31.52	30.16	31.14	410,743
16 Oct 13	31.62150 -0.24	32.30	31.14	31.86	270,543
15 Oct 13	31.86465 -0.24	32.11	30.36	32.11	299,824
14 Oct 13	32.10798 -1.46	34.44	31.14	33.57	292,206
11 Oct 13	33.56734 -0.97	35.32	33.10	34.54	232,780
10 Oct 13	34.54031 +3.89	35.81	30.70	30.70	827,680
09 Oct 13	30.64853 +1.95	30.94	28.37	28.70	470,966
08 Oct 13	28.70259 -0.24	28.99	28.22	28.95	328,389
07 Oct 13	28.94584 -1.46	29.97	28.02	29.97	791,733
04 Oct 13	30.40529 -1.22	31.52	29.70	31.52	494,847
03 Oct 13	31.62150 +0.00	31.62	30.21	31.62	539,197
02 Oct 13	31.62150 -6.08	36.92	30.17	36.92	1,905,868
01 Oct 13	37.70256 -1.22	39.86	36.15	39.41	670,481
30 Sep 13	38.91877 +0.24	39.60	37.95	38.68	355,396
27 Sep 13	38.67553 +0.00	38.92	36.97	38.68	474,701
26 Sep 13	38.67553 -0.73	38.92	37.65	38.92	296,129
25 Sep 13	39.40516 +0.49	40.09	36.97	38.92	669,887
24 Sep 13	38.91877 -1.95	41.74	36.97	36.97	1,083,804
23 Sep 13	40.86461 +4.38	40.86	35.71	36.49	163,334
20 Sep 13	36.48635 -0.49	36.97	35.52	36.97	227,326
19 Sep 13	36.97274 +0.49	37.80	36.29	36.49	465,432
18 Sep 13	36.48635 +0.97	36.97	34.49	35.51	256,331
17 Sep 13	35.51328 -1.46	36.88	34.30	36.49	238,543
16 Sep 13	36.97274 +0.00	37.95	36.01	36.97	480,199
13 Sep 13	36.97274 +1.95	38.14	34.90	35.03	883,921
12 Sep 13	35.02680 +0.24	35.61	33.86	34.78	896,116
11 Sep 13	34.78355 +1.22	35.46	33.62	33.62	923,539
10 Sep 13	33.56734 +1.70	33.96	31.33	31.86	209,849
09 Sep 13	31.86465 -0.97	33.37	31.15	33.08	459,892
06 Sep 13	32.83771 +0.00	33.20	32.16	32.84	182,447
05 Sep 13	32.83771 +0.24	33.37	32.11	32.84	310,401
04 Sep 13	32.59447 -1.22	33.40	32.11	33.40	402,148
03 Sep 13	33.81068 +1.22	35.95	33.39	34.54	543,463
02 Sep 13	32.59447 -0.49	32.89	32.11	32.89	397,880
30 Aug 13	33.08096 +0.73	33.57	31.64	32.35	499,214
29 Aug 13	32.35113 -0.97	33.83	32.03	33.32	138,924
28 Aug 13	33.32410 +0.49	34.83	32.30	33.57	258,701
27 Aug 13	32.83771 +0.24	33.56	31.65	32.59	950,532
23 Aug 13	32.59447 -0.97	33.96	31.72	33.57	291,627
22 Aug 13	33.56734 -0.49	34.17	32.61	34.05	150,744
21 Aug 13	34.05383 +0.00	34.27	32.25	34.05	221,913
20 Aug 13	34.05383 +0.12	34.54	33.71	33.93	645,449
19 Aug 13	33.93221 -1.34	35.27	32.92	35.27	719,993
16 Aug 13	35.27003 -0.24	36.19	34.35	35.51	408,628
15 Aug 13	35.51328 -0.97	37.45	34.35	36.49	415,689
14 Aug 13	36.48635 +0.00	37.51	35.61	36.49	348,142
13 Aug 13	36.48635 +0.00	37.75	36.29	36.49	603,094
12 Aug 13	36.48635 -0.31	37.45	35.56	36.49	487,531
09 Aug 13	36.79760 -0.18	37.95	36.80	36.97	849,894
08 Aug 13	36.97274 +0.73	38.26	35.82	36.24	1,835,991
07 Aug 13	36.24320 -0.73	36.83	33.86	36.83	969,243
06 Aug 13	36.97274 +0.49	38.91	35.51	36.49	1,004,895
05 Aug 13	36.48635 +3.89	37.45	33.06	33.06	1,980,979
02 Aug 13	32.59447 +0.97	33.08	31.83	31.83	172,611
01 Aug 13	31.62150 -0.73	32.84	31.15	32.35	683,509
31 Jul 13	32.35113 -1.95	34.53	32.11	34.30	126,528
30 Jul 13	34.29707 +2.31	35.12	32.19	32.19	723,127
29 Jul 13	31.98636 -1.34	33.11	31.48	33.11	271,034
26 Jul 13	33.32410 -2.43	36.39	32.12	35.27	1,597,300
25 Jul 13	35.75652 -2.80	39.16	34.35	38.55	1,103,189
24 Jul 13	38.55381 +3.28	39.41	36.19	36.19	1,298,270
23 Jul 13	35.27003 +3.89	36.29	32.11	32.11	1,861,895
22 Jul 13	31.37826 +3.16	32.59	27.88	27.97	2,136,658
19 Jul 13	28.21611 +3.89	29.06	24.42	24.57	1,866,090
18 Jul 13	24.32423 +1.58	24.74	22.39	22.74	716,540
17 Jul 13	22.74316 -0.12	23.06	21.90	23.06	385,100
16 Jul 13	22.86478 -0.61	23.16	22.14	23.16	509,085
15 Jul 13	23.47298 -0.85	24.13	22.19	24.13	1,541,680
12 Jul 13	24.32423 -2.68	25.66	23.35	25.30	2,298,521
11 Jul 13	26.99980 -0.61	28.41	26.85	27.61	843,734
10 Jul 13	27.60791 +0.36	29.19	24.33	27.24	4,171,104
09 Jul 13	27.24304 -19.78	40.86	24.81	33.08	9,130,744
08 Jul 13	47.01961 +0.00	47.97	46.73	47.02	180,991
05 Jul 13	47.01961 -0.71	48.02	46.37	47.73	474,957
04 Jul 13	47.73212 +2.14	48.92	45.74	45.74	1,029,754
03 Jul 13	45.59496 -1.19	47.40	45.40	46.78	235,802
02 Jul 13	46.78233 +1.42	48.25	46.02	46.02	1,262,112
01 Jul 13	45.35738 +2.26	46.45	43.55	43.55	569,515
28 Jun 13	43.10148 -0.12	43.46	42.98	43.22	282,425
27 Jun 13	43.22022 +0.00	43.68	42.75	43.22	165,020
26 Jun 13	43.22022 +0.00	43.70	42.89	43.22	232,474
25 Jun 13	43.22022 -0.95	44.98	42.77	44.17	348,234
24 Jun 13	44.17011 +0.47	45.59	43.13	44.65	350,391
21 Jun 13	43.69516 -2.14	47.21	43.03	45.83	1,252,370
20 Jun 13	45.83233 +4.75	49.87	42.03	42.03	1,925,415
19 Jun 13	41.08286 +0.47	42.65	40.56	40.56	319,447
18 Jun 13	40.60791 +1.54	40.75	38.95	39.06	870,546
17 Jun 13	39.06433 +0.24	39.66	38.79	38.83	271,610
14 Jun 13	38.82696 +0.00	39.61	38.55	38.83	112,954
13 Jun 13	38.82696 +0.00	39.42	38.01	38.83	108,137
12 Jun 13	38.82696 -0.47	39.23	38.19	39.23	226,501
11 Jun 13	39.30190 -0.24	39.63	38.95	39.54	161,049
10 Jun 13	39.53938 -0.24	40.13	39.32	39.78	151,797
07 Jun 13	39.77676 +0.24	40.69	39.42	39.54	179,650
06 Jun 13	39.53938 -1.07	40.93	39.32	40.13	343,565
05 Jun 13	40.60791 +0.24	40.85	39.90	40.37	322,462
04 Jun 13	40.37043 +0.00	40.85	40.10	40.37	350,072
03 Jun 13	40.37043 +0.00	41.13	40.32	40.37	315,294
31 May 13	40.37043 -0.47	41.07	40.18	40.85	197,563
30 May 13	40.84539 +0.47	41.00	39.99	40.85	164,706
29 May 13	40.37043 -0.71	41.23	39.90	41.08	257,652
28 May 13	41.08286 +0.00	43.08	40.37	41.08	646,842
24 May 13	41.08286 +4.99	41.80	36.48	36.48	351,462
23 May 13	36.09600 -0.95	37.05	35.43	37.05	59,002
22 May 13	37.04590 -0.95	37.90	36.20	37.90	183,369
21 May 13	37.99570 -0.24	38.95	37.16	38.23	88,054
20 May 13	38.23327 +0.24	38.45	36.43	38.00	230,544
17 May 13	37.99570 +0.00	38.85	37.24	38.00	186,508
16 May 13	37.99570 +0.00	38.66	37.81	38.00	143,116
15 May 13	37.99570 -0.47	39.23	37.16	38.47	307,267
14 May 13	38.47065 +0.00	39.42	38.09	38.47	424,116
13 May 13	38.47065 -0.95	39.80	37.43	39.42	257,134
10 May 13	39.42064 +0.95	39.71	38.33	38.47	91,956
09 May 13	38.47065 +0.47	38.94	38.06	38.06	104,221
08 May 13	37.99570 +0.33	38.85	37.77	37.77	129,123
07 May 13	37.66334 -1.28	38.76	37.66	37.66	25,681
03 May 13	38.94569 +0.48	38.95	36.88	38.47	314,154
02 May 13	38.47065 +0.47	38.60	37.76	38.00	134,186
01 May 13	37.99570 -0.24	38.47	37.66	38.23	55,206
30 Apr 13	38.23327 -0.24	39.56	38.09	38.95	269,641
29 Apr 13	38.47065 +0.47	39.38	37.65	38.00	134,455
26 Apr 13	37.99570 -1.66	39.52	37.65	39.52	161,148
25 Apr 13	39.65802 -0.71	40.51	39.09	40.37	168,024
24 Apr 13	40.37043 -0.47	40.96	40.20	40.85	161,084
23 Apr 13	40.84539 -0.95	41.70	40.58	41.08	125,572
22 Apr 13	41.79528 +1.42	42.70	39.99	40.37	239,974
19 Apr 13	40.37043 -0.47	41.75	39.86	40.85	282,735
18 Apr 13	40.84539 +2.14	43.41	39.18	39.18	674,573
17 Apr 13	38.70821 +0.47	39.42	37.52	38.23	258,277
16 Apr 13	38.23327 +0.00	38.94	37.15	37.76	82,887
15 Apr 13	38.23327 +0.24	38.94	37.54	38.00	104,671
12 Apr 13	37.99570 +0.00	38.76	36.90	38.00	89,166
11 Apr 13	37.99570 -0.24	39.42	36.45	38.23	210,641
10 Apr 13	38.23327 +2.14	39.42	36.11	36.11	295,985
09 Apr 13	36.09600 +0.47	36.95	35.53	35.62	123,014
08 Apr 13	35.62106 -0.95	37.14	34.20	36.57	240,035
05 Apr 13	36.57096 +0.24	37.05	35.24	36.33	164,100
04 Apr 13	36.33339 +0.24	37.63	35.72	36.10	343,680
03 Apr 13	36.09600 -0.71	37.52	35.53	36.81	106,537
02 Apr 13	36.80843 +0.95	37.33	35.67	35.86	587,508
28 Mar 13	35.85853 -0.47	36.45	35.38	36.33	277,882
27 Mar 13	36.33339 -1.19	36.90	35.30	36.90	265,085
26 Mar 13	37.52075 +0.47	38.95	37.14	37.14	239,060
25 Mar 13	37.04590 -0.47	39.66	36.87	37.52	357,507
22 Mar 13	37.52075 -0.71	38.65	36.83	38.23	239,275
21 Mar 13	38.23327 +0.00	38.76	37.85	38.23	61,268
20 Mar 13	38.23327 -0.24	38.80	37.90	38.47	263,869
19 Mar 13	38.47065 +0.47	39.18	37.64	38.00	242,347
18 Mar 13	37.99570 -0.47	38.47	36.49	38.47	403,942
15 Mar 13	38.47065 -0.48	39.14	37.62	38.95	187,181
14 Mar 13	38.94569 +0.24	42.95	37.33	38.95	540,083
13 Mar 13	38.70821 -3.09	43.52	37.05	41.80	1,084,704
12 Mar 13	41.79528 +4.75	42.99	37.90	37.90	1,938,664
11 Mar 13	37.04590 +3.80	37.99	33.34	33.34	824,095
08 Mar 13	33.24623 +0.95	34.01	31.54	31.82	263,600
07 Mar 13	32.29643 +1.19	32.30	30.68	31.11	306,612
06 Mar 13	31.10896 -0.95	33.15	30.63	32.06	145,090
05 Mar 13	32.05896 +1.19	33.15	29.66	30.87	381,331
04 Mar 13	30.87168 -1.90	33.63	30.40	32.77	279,519
01 Mar 13	32.77128 +1.19	33.82	30.59	31.58	375,656
28 Feb 13	31.58391 +3.09	34.20	28.21	28.50	1,726,349
27 Feb 13	28.49685 +0.00	28.86	27.64	28.50	793,128
26 Feb 13	28.49685 -2.61	30.68	26.69	30.68	2,112,457
25 Feb 13	31.10896 -2.14	33.12	28.52	33.12	1,824,681
22 Feb 13	33.24623 -1.42	34.22	32.80	34.08	436,770
21 Feb 13	34.67097 -0.24	35.05	33.72	34.91	474,560
20 Feb 13	34.90854 -0.24	35.43	34.20	35.15	282,969
19 Feb 13	35.14602 -0.95	36.14	33.74	36.10	174,688
18 Feb 13	36.09600 -0.95	37.00	35.25	37.00	215,983
15 Feb 13	37.04590 -0.47	37.52	35.88	37.52	210,398
14 Feb 13	37.52075 -0.24	37.81	36.70	37.76	113,786
13 Feb 13	37.75842 +1.43	37.81	35.73	36.33	242,064
12 Feb 13	36.33339 -0.48	37.05	35.26	36.81	389,769
11 Feb 13	36.80843 -1.42	38.46	36.14	38.23	287,792
08 Feb 13	38.23327 -0.71	38.95	37.43	38.95	233,681
07 Feb 13	38.94569 -0.95	40.18	38.04	39.90	198,351
06 Feb 13	39.89550 +2.61	40.56	38.00	38.47	703,622
05 Feb 13	37.28337 -1.42	39.23	36.57	38.71	272,752
04 Feb 13	38.70821 -0.24	39.52	37.66	38.47	415,156
01 Feb 13	38.94569 +1.66	40.57	36.22	37.28	467,051
31 Jan 13	37.28337 -0.12	38.47	35.24	37.52	1,073,012
30 Jan 13	37.40211 -1.54	39.61	36.81	38.95	1,083,108
29 Jan 13	38.94569 -1.42	41.61	38.25	40.61	643,886
28 Jan 13	40.37043 -0.95	42.04	38.47	41.32	465,420
25 Jan 13	41.32043 -0.71	42.51	40.47	42.03	105,285
24 Jan 13	42.03266 -0.71	42.75	39.94	42.75	204,039
23 Jan 13	42.74527 +0.48	43.22	41.26	42.27	353,124
22 Jan 13	42.27023 +1.42	44.46	40.37	40.85	546,840
21 Jan 13	40.84539 +1.19	41.32	38.96	39.66	556,337
18 Jan 13	39.65802 -0.71	40.80	39.52	40.37	267,617
17 Jan 13	40.37043 -0.95	41.41	38.95	41.32	483,865
16 Jan 13	41.32043 -0.95	41.84	38.14	41.84	700,750
15 Jan 13	42.27023 -0.48	42.84	40.96	42.75	336,748
14 Jan 13	42.74527 -1.31	44.41	41.94	44.17	396,577
11 Jan 13	44.05128 -2.26	46.69	43.03	46.31	1,000,464
10 Jan 13	46.30737 +0.71	47.30	44.93	45.59	206,408
09 Jan 13	45.59496 -1.19	47.48	45.40	46.78	197,249
08 Jan 13	46.78233 +0.00	47.68	46.07	46.78	188,471
07 Jan 13	46.78233 -0.24	47.95	46.07	46.78	469,320
04 Jan 13	47.01961 +0.47	47.97	45.29	46.54	272,550
03 Jan 13	46.54476 -1.19	48.82	45.17	47.97	581,418
02 Jan 13	47.73212 +1.90	49.30	45.88	46.07	360,957
31 Dec 12	45.83233 +0.00	46.45	44.65	45.83	59,226
28 Dec 12	45.83233 +0.24	46.54	44.17	45.59	360,714
27 Dec 12	45.59496 -0.95	47.40	43.72	46.07	376,321
24 Dec 12	46.54476 +3.32	49.30	43.51	43.51	693,484
21 Dec 12	43.22022 +5.70	44.55	37.09	37.52	1,013,857
20 Dec 12	37.52075 -2.85	40.37	34.29	40.37	1,683,040
19 Dec 12	40.37043 -1.19	42.75	39.91	41.56	282,149
18 Dec 12	41.55781 +0.00	41.70	39.09	41.56	797,473
17 Dec 12	41.55781 -1.42	43.22	38.95	42.98	1,245,060
14 Dec 12	42.98274 -1.90	45.50	41.80	44.65	549,020
13 Dec 12	44.88253 -0.71	46.16	43.36	45.59	358,938
12 Dec 12	45.59496 -0.48	50.30	44.65	47.02	771,612
11 Dec 12	46.07000 -0.47	47.11	44.65	46.54	615,871
10 Dec 12	46.54476 -3.32	51.06	43.92	49.87	806,474
07 Dec 12	49.86939 -3.56	55.38	47.49	54.62	1,196,902
06 Dec 12	53.43159 +7.36	55.38	50.34	50.34	2,941,680
05 Dec 12	46.07000 -0.47	46.92	45.60	46.54	187,009
04 Dec 12	46.54476 +0.00	47.11	45.50	46.54	211,677
03 Dec 12	46.54476 +1.19	47.21	44.92	45.36	554,680
30 Nov 12	45.35738 +0.24	45.93	44.79	45.36	307,516
29 Nov 12	45.12001 -0.47	46.54	44.65	45.59	695,458
28 Nov 12	45.59496 -0.24	46.53	45.38	45.83	149,732
27 Nov 12	45.83233 -0.71	46.64	45.03	45.83	166,531
26 Nov 12	46.54476 +0.00	47.00	45.12	46.54	258,257
23 Nov 12	46.54476 +1.42	47.14	44.55	45.12	600,162
22 Nov 12	45.12001 -1.42	47.37	44.65	46.54	489,744
21 Nov 12	46.54476 -0.24	48.21	46.16	46.78	265,974
20 Nov 12	46.78233 -0.71	48.22	45.93	47.49	482,465
19 Nov 12	47.49465 +1.66	48.43	45.78	45.83	573,066
16 Nov 12	45.83233 -1.42	47.48	44.74	47.02	371,371
15 Nov 12	47.25718 -1.19	48.78	45.59	48.44	597,044
14 Nov 12	48.44455 -1.90	54.68	47.51	50.34	1,673,229
13 Nov 12	50.34424 +2.85	51.14	47.05	47.97	590,686
12 Nov 12	47.49465 +1.90	49.20	45.88	45.88	1,281,494
09 Nov 12	45.59496 +1.19	46.73	42.84	44.41	666,862
08 Nov 12	44.40759 -2.14	47.30	43.81	46.54	328,825
07 Nov 12	46.54476 +3.80	47.21	41.80	42.75	1,429,604
06 Nov 12	42.74527 +0.24	43.41	41.80	42.51	296,520
05 Nov 12	42.50770 -0.48	43.70	41.22	42.98	331,696
02 Nov 12	42.98274 -0.95	44.00	42.27	43.93	520,587
01 Nov 12	43.93264 -1.00	46.07	43.33	44.88	568,580
31 Oct 12	44.93003 -0.66	47.73	44.93	45.83	584,159
30 Oct 12	45.59496 +0.71	46.45	43.22	43.93	465,506
29 Oct 12	44.88253 +4.04	45.50	41.80	41.80	1,340,726
26 Oct 12	40.84539 -0.95	42.25	39.71	41.80	435,731
25 Oct 12	41.79528 -0.36	42.28	39.99	42.15	630,438
24 Oct 12	42.15158 -1.31	43.32	40.76	43.22	502,761
23 Oct 12	43.45760 -1.19	45.07	42.75	44.65	329,092
22 Oct 12	44.64506 +0.59	47.73	43.41	44.05	755,462
19 Oct 12	44.05128 -1.78	46.40	42.79	45.83	522,221
18 Oct 12	45.83233 +0.24	46.35	43.70	45.12	218,911
17 Oct 12	45.59496 -0.71	47.97	43.75	46.31	370,846
16 Oct 12	46.30737 -1.42	47.97	41.95	47.73	1,302,848
15 Oct 12	47.73212 -3.09	53.93	43.73	50.82	1,370,895
12 Oct 12	50.81928 -6.17	57.94	47.49	54.62	2,718,358
11 Oct 12	56.99369 +5.22	59.37	51.38	51.77	2,422,607
10 Oct 12	51.76927 +0.00	52.24	44.65	51.77	1,381,479
09 Oct 12	51.76927 +1.19	55.08	49.39	50.58	1,924,112
08 Oct 12	50.58181 +2.14	61.89	42.33	48.92	7,184,222
05 Oct 12	48.44455 +5.94	50.25	42.41	42.75	2,154,523
04 Oct 12	42.50770 +1.19	44.63	41.70	41.70	1,346,033
03 Oct 12	41.32043 -1.19	43.17	35.97	42.51	1,699,297
02 Oct 12	42.50770 +3.80	44.17	38.09	38.47	4,190,557
01 Oct 12	38.70821 +6.65	38.95	32.77	32.77	2,177,213
28 Sep 12	32.05896 +2.02	32.77	29.83	30.04	449,090
27 Sep 12	30.04043 -0.47	30.54	29.00	30.52	190,835
26 Sep 12	30.51537 -0.47	31.35	30.30	30.99	320,538
25 Sep 12	30.99022 +1.07	32.29	29.82	29.92	454,258
24 Sep 12	29.92169 +0.00	30.87	29.46	29.92	367,579
21 Sep 12	29.92169 -0.24	30.29	29.49	30.16	364,088
20 Sep 12	30.15907 -0.24	30.38	29.83	30.38	211,578
19 Sep 12	30.39664 +0.95	31.07	29.49	29.49	364,327
18 Sep 12	29.44674 -1.19	30.68	28.50	30.63	675,434
17 Sep 12	30.63411 +0.00	30.87	30.40	30.63	245,101
14 Sep 12	30.63411 -1.19	32.28	30.40	31.82	641,590
13 Sep 12	31.82147 +1.07	32.71	31.33	31.33	389,617
12 Sep 12	30.75275 -1.42	32.28	29.45	32.18	520,000
11 Sep 12	32.17760 +0.24	33.15	31.42	31.94	1,039,337
10 Sep 12	31.94021 +0.71	34.20	31.35	31.35	1,244,043
07 Sep 12	31.22770 +0.83	31.82	30.40	30.40	1,599,720
06 Sep 12	30.39664 -0.24	30.82	29.83	30.04	924,139
05 Sep 12	30.63411 +1.19	30.87	28.76	30.04	1,749,457
04 Sep 12	29.44674 +0.71	31.25	28.59	28.62	1,251,578
03 Sep 12	28.73432 -0.47	29.78	28.19	29.21	437,538
31 Aug 12	29.20917 -0.36	30.45	28.50	29.57	638,921
30 Aug 12	29.56538 -1.31	31.22	28.83	30.87	1,052,138
29 Aug 12	30.87168 -0.12	32.76	30.78	30.99	1,316,466
28 Aug 12	30.99022 +1.78	33.36	29.07	29.21	1,998,742
24 Aug 12	29.20917 -0.24	29.92	27.55	29.45	674,937
23 Aug 12	29.44674 +0.47	32.23	28.88	28.88	1,511,192
22 Aug 12	28.97179 -2.73	31.73	26.69	31.58	3,554,312
21 Aug 12	31.70265 -6.06	38.92	29.57	37.76	6,630,354
20 Aug 12	37.75842 +6.77	44.65	30.68	30.99	9,457,468
17 Aug 12	30.99022 +7.12	31.58	23.89	23.89	7,229,559
16 Aug 12	23.86592 -0.24	27.26	23.27	25.65	4,834,790
15 Aug 12	24.10358 +6.89	26.50	17.35	17.35	9,208,259
14 Aug 12	17.21675 +1.42	17.57	15.84	15.84	723,505
13 Aug 12	15.79200 +1.39	16.28	14.68	14.68	1,624,564
10 Aug 12	14.40136 +0.15	15.20	14.40	14.40	408,966
09 Aug 12	14.24842 -0.24	14.72	14.25	14.49	363,128
08 Aug 12	14.48590 +0.36	15.20	14.25	14.25	552,762
07 Aug 12	14.12969 +0.36	14.49	13.63	13.77	263,741
06 Aug 12	13.77348 +0.00	14.15	13.55	13.77	293,824
03 Aug 12	13.77348 +0.36	14.20	13.49	13.49	133,016
02 Aug 12	13.41726 -0.24	13.77	13.01	13.65	363,108
01 Aug 12	13.65474 +0.47	14.53	13.35	13.42	411,099
31 Jul 12	13.17989 +1.54	14.49	11.70	11.70	820,741
30 Jul 12	11.63621 +0.00	11.83	11.56	11.64	133,715
27 Jul 12	11.63621 +0.59	12.11	11.11	11.11	716,002
26 Jul 12	11.04253 -0.47	11.54	10.96	11.52	178,760
25 Jul 12	11.51728 -0.48	11.95	11.47	11.95	151,900
24 Jul 12	11.99242 -0.24	12.24	11.92	12.23	401,521
23 Jul 12	12.22999 +0.24	12.73	12.10	12.10	1,216,085
20 Jul 12	11.99242 -0.12	12.20	11.87	12.11	399,157
19 Jul 12	12.11116 -0.59	12.80	11.94	12.70	633,129
18 Jul 12	12.70484 -0.48	13.70	12.70	13.18	615,197
17 Jul 12	13.17989 -0.47	13.62	13.16	13.62	252,532
16 Jul 12	13.65474 -0.95	14.53	13.56	14.53	771,566
13 Jul 12	14.60473 +0.00	14.70	14.53	14.60	400,473
12 Jul 12	14.60473 -1.78	16.60	14.11	16.39	2,676,689
11 Jul 12	16.38568 +0.71	17.56	15.91	15.91	1,918,391
10 Jul 12	15.67327 +1.31	16.16	14.32	14.37	1,736,744
09 Jul 12	14.36716 +0.83	14.49	13.67	13.67	434,131
06 Jul 12	13.53591 -0.24	13.93	13.36	13.77	327,305
05 Jul 12	13.77348 -0.12	14.20	13.73	13.89	218,396
04 Jul 12	13.89221 +0.00	14.01	13.80	13.89	679,223
03 Jul 12	13.89221 +0.47	14.49	13.39	13.42	851,019
02 Jul 12	13.41726 +1.78	14.20	12.35	12.35	1,631,106
29 Jun 12	11.63621 +0.59	12.11	11.15	11.15	375,007
28 Jun 12	11.04253 +0.24	11.16	10.76	10.81	470,060
27 Jun 12	10.80505 +0.71	11.40	10.35	10.35	692,345
26 Jun 12	10.09254 +0.12	10.21	10.05	10.05	251,868
25 Jun 12	9.97380 -0.24	10.09	9.74	10.09	481,098
22 Jun 12	10.21137 -0.12	10.69	10.21	10.45	365,914
21 Jun 12	10.33001 +0.59	10.88	9.78	9.78	517,918
20 Jun 12	9.73633 +0.95	10.45	8.98	8.98	889,854
19 Jun 12	8.78653 +0.95	8.98	7.98	7.98	642,920
18 Jun 12	7.83673 +0.00	7.84	7.60	7.84	14,302
15 Jun 12	7.83673 +0.20	7.87	7.62	7.72	106,338
14 Jun 12	7.63725 -0.01	7.64	7.60	7.64	4,986
13 Jun 12	7.64665 -0.05	7.65	7.60	7.65	27,847
12 Jun 12	7.69405 -0.14	7.69	7.67	7.69	70,655
11 Jun 12	7.83673 -0.59	8.31	6.89	8.31	478,850
08 Jun 12	8.43032 -0.24	8.69	7.84	8.67	489,697
07 Jun 12	8.66779 -0.36	9.07	8.31	9.02	165,973
06 Jun 12	9.02400 +0.00	9.07	8.79	9.02	44,494
01 Jun 12	9.02400 +0.00	9.12	8.88	9.02	77,256
31 May 12	9.02400 +0.12	9.12	8.79	8.91	124,492
30 May 12	8.90526 -0.90	9.83	8.80	9.83	240,360
29 May 12	9.80947 +0.03	9.81	9.51	9.81	82,508
28 May 12	9.78392 -0.07	9.78	9.74	9.78	28,815
25 May 12	9.85506 -0.12	10.27	9.50	9.97	174,136
24 May 12	9.97380 -0.36	10.35	9.55	10.33	311,592
23 May 12	10.33001 +0.00	10.40	10.02	10.33	44,718
22 May 12	10.33001 +0.00	10.69	10.12	10.33	273,476
21 May 12	10.33001 +0.24	10.75	9.79	10.09	225,836
18 May 12	10.09254 +0.00	10.45	9.79	10.09	514,744
17 May 12	10.09254 -0.12	10.45	9.74	10.21	159,089
16 May 12	10.21137 +0.00	10.31	9.97	10.21	68,229
15 May 12	10.21137 -0.24	10.26	9.97	10.26	132,912
14 May 12	10.44875 -0.12	11.87	10.28	10.57	89,973
11 May 12	10.56749 +0.83	11.30	9.88	9.88	713,943
10 May 12	9.73889 -1.18	10.83	9.74	10.83	125,895
09 May 12	10.92370 -0.12	11.09	10.45	11.04	264,986
08 May 12	11.04253 -1.07	11.97	10.92	11.97	339,974
04 May 12	12.11116 -0.12	12.22	11.87	12.22	154,933
03 May 12	12.22999 +0.24	12.35	11.87	11.99	331,519
02 May 12	11.99242 -0.36	13.03	11.93	12.47	314,670
01 May 12	12.34863 -0.12	12.68	12.21	12.47	100,007
30 Apr 12	12.46737 +0.12	13.21	11.02	11.04	494,156
27 Apr 12	12.34863 +1.07	12.35	10.26	11.16	1,011,829
26 Apr 12	11.28000 -1.07	12.35	11.16	12.35	615,496
25 Apr 12	12.34863 +0.24	12.39	12.11	12.35	95,803
24 Apr 12	12.11116 -0.24	12.43	11.87	12.35	234,592
23 Apr 12	12.34863 -0.24	12.67	11.80	12.59	322,148
20 Apr 12	12.58620 +0.00	12.88	12.44	12.59	313,179
19 Apr 12	12.58620 -1.31	13.58	11.87	13.58	539,285
18 Apr 12	13.89221 -0.59	14.75	13.54	14.49	986,100
17 Apr 12	14.48590 +0.83	14.95	14.25	14.49	698,267
16 Apr 12	13.65474 +0.12	14.96	13.48	13.54	1,227,238
13 Apr 12	13.53591 +1.19	13.77	12.11	12.35	1,193,293
12 Apr 12	12.34863 -1.31	13.57	10.45	13.57	2,265,862
11 Apr 12	13.65474 -2.37	16.53	13.30	16.03	2,044,995
10 Apr 12	16.02948 +0.83	16.95	15.04	15.04	3,332,093
05 Apr 12	15.19832 +1.78	15.66	13.30	13.30	4,461,177
04 Apr 12	13.41726 +2.02	13.55	10.71	11.40	2,599,147
03 Apr 12	11.39874 +0.12	11.90	10.97	11.28	1,475,165
02 Apr 12	11.28000 +0.12	12.08	11.07	11.16	2,442,192
30 Mar 12	11.16127 +1.54	12.35	9.50	9.62	2,966,912
29 Mar 12	9.61778 +0.48	9.83	9.07	9.14	951,022
28 Mar 12	9.14274 +0.83	9.88	8.20	8.31	1,780,151
27 Mar 12	8.31158 +0.59	8.50	7.68	7.72	464,722
26 Mar 12	7.71799 -0.36	8.12	7.52	8.07	293,625
23 Mar 12	8.07401 -0.47	8.44	7.79	8.44	377,997
22 Mar 12	8.54896 -0.48	9.14	8.31	9.02	706,395
21 Mar 12	9.02400 +0.95	9.97	8.20	8.20	3,310,100
20 Mar 12	8.07401 +0.90	8.45	7.08	7.24	698,711
19 Mar 12	7.17171 -0.07	7.17	6.89	7.17	346,817
16 Mar 12	7.24304 +0.00	7.27	6.89	7.24	248,513
15 Mar 12	7.24304 -0.34	7.54	7.01	7.36	640,367
14 Mar 12	7.58491 +0.58	7.81	7.03	7.03	660,919
13 Mar 12	7.00538 +0.36	7.12	6.65	6.65	545,305
12 Mar 12	6.64936 +0.24	6.79	6.59	6.59	396,165
09 Mar 12	6.41170 -0.24	6.89	6.18	6.89	666,043
08 Mar 12	6.64936 -0.24	6.75	6.65	6.75	198,782
07 Mar 12	6.88674 +0.24	6.99	6.70	6.70	408,016
06 Mar 12	6.64936 +0.24	7.12	6.49	6.49	1,310,042
05 Mar 12	6.41170 +1.17	7.12	5.70	5.70	738,590
01 Mar 12	5.24342 -0.46	5.24	5.24	5.24	4,220
29 Feb 12	5.69946 +0.36	5.70	5.70	5.70	36,436
24 Feb 12	5.34316 -0.12	5.70	5.24	5.34	10,529
22 Feb 12	5.46199 +0.05	5.70	5.46	5.46	44,797
21 Feb 12	5.41440 +0.00	5.41	5.41	5.41	57,631
17 Feb 12	5.41440 +0.19	5.46	5.41	5.41	53,805
16 Feb 12	5.22442 +0.24	5.46	5.22	5.22	908,718
15 Feb 12	4.98695 +0.36	4.99	4.99	4.99	83,121
14 Feb 12	4.63064 -0.12	4.99	4.56	4.63	92,287
13 Feb 12	4.74947 +0.00	4.75	4.75	4.75	11,082
10 Feb 12	4.74947 +0.31	4.75	4.75	4.75	27,707
07 Feb 12	4.44076 -0.31	4.44	4.44	4.44	55,413
06 Feb 12	4.74947 +0.47	4.87	4.58	4.63	141,583
03 Feb 12	4.27472 -0.30	4.27	4.27	4.27	22,166
02 Feb 12	4.57849 -0.05	4.58	4.27	4.58	49,657
31 Jan 12	4.63064 +0.00	4.94	4.61	4.75	121,608
30 Jan 12	4.63558 -0.02	4.64	4.64	4.64	83,121
26 Jan 12	4.65448 +0.02	4.65	4.65	4.65	258,532
23 Jan 12	4.63064 -0.57	4.99	3.76	4.99	251,993
20 Jan 12	5.20068 -0.02	5.20	5.20	5.20	110,828
18 Jan 12	5.22442 -0.24	5.22	5.22	5.22	110,828
16 Jan 12	5.46199 -0.28	5.46	4.75	5.46	664,968
11 Jan 12	5.74686 -0.31	5.75	5.75	5.75	665
10 Jan 12	6.05567 +0.12	6.06	6.06	6.06	110,828
09 Jan 12	5.93694 -0.05	5.94	5.94	5.94	83,121
30 Dec 11	5.98434 +0.05	5.98	5.98	5.98	886
23 Dec 11	5.93694 -0.03	6.00	5.70	6.00	106,223
21 Dec 11	5.96534 +0.03	5.97	5.96	5.97	221,656
19 Dec 11	5.93694 -0.08	5.94	5.94	5.94	19,395
06 Dec 11	6.01274 -0.09	6.01	5.70	6.01	77,853
30 Nov 11	6.09833 +0.13	6.10	6.10	6.10	1,512
28 Nov 11	5.96534 +0.27	5.97	5.97	5.97	43,680
25 Nov 11	5.69946 -0.28	5.70	5.70	5.70	77,579
23 Nov 11	5.98434 +0.00	5.98	5.82	5.94	277,743
22 Nov 11	5.98434 +0.05	5.98	5.98	5.98	333
21 Nov 11	5.93694 -0.09	5.94	5.94	5.94	22,166
17 Nov 11	6.02233 -0.01	6.02	5.94	6.02	95,059
16 Nov 11	6.03183 -0.02	6.03	6.03	6.03	138,535
15 Nov 11	6.05567 -0.31	6.06	6.06	6.06	22,166
14 Nov 11	6.36439 +0.19	6.36	6.36	6.36	55,413
11 Nov 11	6.17441 -0.24	6.17	5.94	6.17	55,413
10 Nov 11	6.41170 -0.02	6.44	6.17	6.44	72,038
09 Nov 11	6.43079 -0.34	6.43	6.41	6.43	188,407
08 Nov 11	6.76800 +0.00	6.89	6.55	6.77	222,765
07 Nov 11	6.76800 +0.95	7.03	5.82	5.82	848,117
04 Nov 11	5.81811 +0.74	5.89	5.18	5.18	402,857
03 Nov 11	5.08194 +0.19	5.08	4.75	4.99	1,295,664
02 Nov 11	4.88721 +0.00	4.89	4.87	4.89	221,656
28 Oct 11	4.89196 -0.09	4.89	4.89	4.89	5,396
27 Oct 11	4.98600 +0.26	4.99	4.75	4.87	664,968
26 Oct 11	4.73048 -0.06	4.73	4.73	4.73	13,299
25 Oct 11	4.78747 -0.43	4.79	4.75	4.79	38,790
24 Oct 11	5.21492 -0.01	5.21	5.21	5.21	28,882
21 Oct 11	5.22442 -0.24	5.54	5.22	5.46	44,332
20 Oct 11	5.46199 +0.48	5.58	4.75	4.99	2,060,396
18 Oct 11	4.98695 +0.22	5.00	4.98	4.99	14,773
17 Oct 11	4.76847 +0.02	4.77	4.77	4.77	12,917
10 Oct 11	4.74947 -0.03	4.75	4.62	4.75	62,064
07 Oct 11	4.77788 -0.33	4.78	4.75	4.78	59,147
06 Oct 11	5.10568 +0.36	5.18	4.37	4.37	755,706
04 Oct 11	4.74947 -0.24	4.84	4.75	4.84	44,331
29 Sep 11	4.98695 -0.48	4.99	4.99	4.99	244,578
28 Sep 11	5.46199 +0.00	5.46	5.46	5.46	11,082
21 Sep 11	5.46199 +0.24	5.46	5.46	5.46	11,082
20 Sep 11	5.22442 -0.48	5.22	5.22	5.22	57,807
16 Sep 11	5.69946 -0.24	5.70	5.70	5.70	19,333
14 Sep 11	5.93694 +0.00	5.94	5.94	5.94	88,662
09 Sep 11	5.93694 +0.00	5.94	5.94	5.94	105,414
06 Sep 11	5.93694 +0.00	5.94	5.94	5.94	44,242
24 Aug 11	5.93694 +0.00	5.94	5.94	5.94	27,707
22 Aug 11	5.93694 +0.00	5.94	5.70	5.94	56,282
19 Aug 11	5.94150 +0.00	5.94	5.94	5.94	37,022
18 Aug 11	5.93694 +0.00	5.94	5.94	5.94	110,828
17 Aug 11	5.93694 +0.02	5.94	5.94	5.94	942,038
11 Aug 11	5.91310 +0.00	5.91	5.70	5.91	9,601
10 Aug 11	5.91310 +1.16	5.91	5.70	5.91	6,069
08 Aug 11	4.74947 -0.95	4.75	4.75	4.75	110,828
04 Aug 11	5.69946 -0.12	5.70	5.70	5.70	11,082
27 Jul 11	5.81811 +0.00	5.93	5.70	5.82	184,749
26 Jul 11	5.81811 +0.02	5.98	5.70	5.94	4,155,998
08 Jul 11	5.79435 +0.00	5.79	5.79	5.79	831,208
07 Jul 11	5.79434 +0.00	5.79	5.79	5.79	33,467
06 Jul 11	5.79445 -0.14	5.79	5.79	5.79	831,208
30 Jun 11	5.93683 -0.05	5.94	5.94	5.94	33,467
22 Jun 11	5.98433 +0.09	5.98	5.98	5.98	188,410
10 Jun 11	5.88935 +0.00	5.89	5.89	5.89	554,135
31 May 11	5.88935 -0.28	5.89	5.89	5.89	33,246
24 May 11	6.17431 -0.65	6.65	5.89	6.65	4,322,289
15 Apr 11	6.82024 -0.02	6.82	6.82	6.82	33,246
21 Mar 11	6.83924 +0.00	6.84	6.84	6.84	664,968
16 Mar 11	6.84398 -0.19	6.84	6.84	6.84	1,000
14 Mar 11	7.02921 +0.19	7.03	7.03	7.03	149,732
11 Mar 11	6.84398 +0.00	6.84	6.84	6.84	332,479
10 Mar 11	6.83924 -0.23	6.84	6.84	6.84	1,108,281
08 Mar 11	7.06721 +0.13	7.07	7.07	7.07	22,171
02 Mar 11	6.93422 -0.13	6.93	6.93	6.93	332,479
17 Feb 11	7.06721 +0.00	7.07	7.07	7.07	72,145
11 Feb 11	7.06721 +0.00	7.07	7.07	7.07	1,108,281
09 Feb 11	7.06721 -0.29	7.07	7.03	7.03	2,274,410
02 Feb 11	7.36168 +0.33	7.36	7.36	7.36	141,195
01 Feb 11	7.02921 +0.09	7.03	7.03	7.03	3,324,842
04 Jan 11	6.93422 -0.09	6.93	6.93	6.93	443,312
22 Dec 10	7.02921 -0.24	7.03	7.03	7.03	3,719,054
01 Dec 10	7.26669 -0.26	7.50	7.27	7.50	7,314,652
30 Nov 10	7.52791 -0.28	7.53	7.53	7.53	277,073
26 Nov 10	7.80813 +0.11	7.81	7.81	7.81	937,051
25 Nov 10	7.69413 -0.66	8.26	7.50	8.26	11,969,419
23 Nov 10	8.35908 -0.39	8.55	8.36	8.55	886,624
22 Nov 10	8.74662 +0.01	8.75	8.75	8.75	114,149
17 Nov 10	8.73901 -0.55	8.74	8.74	8.74	277,073
04 Nov 10	9.28996 +0.07	9.29	9.29	9.29	332,479
18 Oct 10	9.22281 +0.15	9.22	9.22	9.22	110,823
14 Oct 10	9.07150 +0.14	9.21	9.02	9.02	4,433,122
21 Sep 10	8.92899 -0.28	8.93	8.93	8.93	332,479
06 Sep 10	9.21397 -0.19	9.21	8.07	9.21	12,191,075
03 Sep 10	9.40396 -0.09	9.49	8.07	9.33	41,999,700
02 Sep 10	9.49893 +0.19	9.50	9.31	9.31	3,546,498
27 Aug 10	9.30896 -0.19	9.31	9.31	9.31	332,479
24 Aug 10	9.49893 -0.23	9.50	9.50	9.50	332,479
23 Aug 10	9.72605 -0.15	9.73	9.69	9.69	2,881,530
20 Aug 10	9.87891 +0.85	10.26	9.31	9.43	3,657,321
18 Aug 10	9.02399 -0.38	9.02	9.02	9.02	554,135
17 Aug 10	9.40396 +0.19	9.40	9.40	9.40	554,135
04 Aug 10	9.21397 -0.19	9.21	9.21	9.21	1,108,281
03 Aug 10	9.40396 +1.00	9.97	8.55	8.55	2,766,927
02 Aug 10	8.40656 +0.43	9.02	8.36	8.36	1,153,391
30 Jul 10	7.97911 +0.00	7.98	7.60	7.60	2,031,814

Scancell Holdings PLC

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	91.00000 +0.80	91.00	90.20	91.00	66,057
21 Oct 26	90.20000 +80.90	95.00	89.50	89.50	87,877
20 Oct 26	9.30000 +0.00	9.40	9.24	9.35	1,508,720
19 Oct 26	9.30000 +0.00	9.40	9.30	9.35	799,282
16 Oct 26	9.30000 -0.05	9.40	9.30	9.35	278,709
15 Oct 26	9.35000 +0.00	9.40	9.30	9.35	616,396
14 Oct 26	9.35000 +0.00	9.40	9.34	9.35	1,448,533
13 Oct 26	9.35000 +0.00	9.42	9.30	9.35	1,065,830
12 Oct 26	9.35000 +0.05	9.40	9.30	9.35	896,271
09 Oct 26	9.30000 -0.10	9.43	9.30	9.40	1,637,699
08 Oct 26	9.40000 +0.00	9.40	9.30	9.40	231,881
07 Oct 26	9.40000 -0.05	9.50	9.35	9.45	1,289,532
06 Oct 26	9.45000 +0.05	9.60	9.36	9.40	4,211,635
05 Oct 26	9.40000 -0.10	9.50	9.30	9.40	916,391
02 Oct 26	9.50000 +0.15	9.50	9.30	9.35	1,868,557
01 Oct 26	9.35000 -0.05	9.40	9.30	9.40	1,341,203
30 Sep 26	9.40000 -0.10	9.50	9.33	9.45	521,297
29 Sep 26	9.50000 -0.05	9.60	9.40	9.55	1,116,234
28 Sep 26	9.55000 +0.00	9.60	9.50	9.55	812,509
25 Sep 26	9.55000 -0.05	9.70	9.50	9.60	573,918
24 Sep 26	9.60000 -0.10	9.90	9.52	9.80	1,991,382
23 Sep 26	9.70000 +0.00	9.90	9.70	9.80	1,153,177
22 Sep 26	9.70000 -0.10	9.90	9.60	9.80	1,109,684
21 Sep 26	9.80000 +0.05	9.90	9.68	9.75	1,290,880
18 Sep 26	9.75000 -0.10	9.90	9.70	9.85	1,398,200
17 Sep 26	9.85000 -0.05	9.92	9.80	9.85	885,324
16 Sep 26	9.90000 +0.05	9.90	9.80	9.85	920,045
15 Sep 26	9.85000 -0.10	10.20	9.80	9.95	1,034,997
14 Sep 26	9.95000 -0.20	10.16	9.80	10.15	1,657,949
11 Sep 26	10.15000 +0.05	10.20	10.05	10.05	5,732,328
10 Sep 26	10.10000 +0.05	10.55	10.00	10.10	8,342,918
09 Sep 26	10.05000 +0.15	10.50	9.80	9.90	7,246,812
08 Sep 26	9.90000 +0.10	10.00	9.80	9.80	2,916,581
07 Sep 26	9.80000 +0.24	9.90	9.59	9.60	2,565,172
04 Sep 26	9.56000 +0.01	9.70	9.50	9.55	791,040
03 Sep 26	9.55000 -0.05	9.70	9.54	9.60	2,361,253
02 Sep 26	9.60000 +0.00	9.70	9.50	9.60	1,630,091
01 Sep 26	9.60000 -0.15	9.90	9.50	9.75	1,166,420
28 Aug 26	9.75000 +0.13	9.90	9.56	9.60	1,182,011
27 Aug 26	9.62000 -0.08	9.80	9.50	9.70	2,110,255
26 Aug 26	9.70000 +0.00	9.80	9.60	9.70	931,743
25 Aug 26	9.70000 -0.10	9.82	9.63	9.80	2,129,883
24 Aug 26	9.80000 +0.10	10.00	9.70	9.70	3,650,631
21 Aug 26	9.70000 +0.20	9.80	9.50	9.55	9,334,781
20 Aug 26	9.50000 -0.10	9.70	9.50	9.60	7,995,233
19 Aug 26	9.60000 +0.10	9.80	9.50	9.70	8,012,305
18 Aug 26	9.50000 -0.04	9.70	9.50	9.60	1,334,428
17 Aug 26	9.54000 -0.06	9.70	9.50	9.60	1,769,094
14 Aug 26	9.60000 +0.04	9.70	9.50	9.60	886,705
13 Aug 26	9.56000 -0.04	9.70	9.51	9.60	1,360,313
12 Aug 26	9.60000 +0.00	9.70	9.50	9.60	992,303
11 Aug 26	9.60000 +0.10	9.70	9.45	9.50	3,718,490
10 Aug 26	9.50000 +0.05	9.50	9.40	9.45	4,493,028
07 Aug 26	9.45000 -0.05	9.60	9.40	9.60	4,507,382
06 Aug 26	9.50000 -0.24	9.82	9.50	9.80	8,192,908
05 Aug 26	9.74000 -0.16	9.90	9.70	9.85	1,764,248
04 Aug 26	9.90000 +0.00	10.00	9.60	9.90	4,826,456
03 Aug 26	9.90000 +0.15	10.00	9.72	9.75	5,449,882
31 Jul 26	9.75000 -0.05	9.90	9.70	9.80	2,098,941
30 Jul 26	9.80000 -0.10	9.90	9.70	9.90	3,936,750
29 Jul 26	9.90000 -0.05	10.00	9.80	9.90	2,707,673
28 Jul 26	9.95000 +0.31	10.10	9.63	9.75	21,842,660
27 Jul 26	9.64000 +0.24	9.80	9.30	9.40	19,137,684
24 Jul 26	9.40000 -1.10	11.00	9.32	10.50	17,454,556
23 Jul 26	10.50000 -2.25	13.00	9.90	12.75	17,740,948
22 Jul 26	12.75000 -0.75	13.50	12.55	13.25	1,344,509
21 Jul 26	13.50000 +0.00	14.00	13.00	13.50	686,674
20 Jul 26	13.50000 +0.25	14.00	13.00	13.25	1,295,175
17 Jul 26	13.25000 +0.00	13.50	13.00	13.25	1,601,429
16 Jul 26	13.25000 +0.05	13.50	13.00	13.00	874,499
15 Jul 26	13.20000 -0.05	13.50	12.70	13.25	1,067,603
14 Jul 26	13.25000 -0.35	14.00	13.00	13.75	956,534
13 Jul 26	13.60000 -0.15	14.50	13.50	13.75	471,942
10 Jul 26	13.75000 -0.25	14.30	13.70	13.75	666,181
09 Jul 26	14.00000 +0.25	14.49	13.55	13.75	1,622,351
08 Jul 26	13.75000 -1.00	15.00	12.70	14.75	3,051,039
07 Jul 26	14.75000 +0.00	15.50	14.75	14.75	458,273
06 Jul 26	14.75000 +0.50	15.50	14.21	14.21	2,226,300
03 Jul 26	14.25000 -0.75	15.22	14.00	15.00	2,334,188
02 Jul 26	15.00000 -1.80	17.00	14.75	17.00	3,254,984
01 Jul 26	16.80000 -0.70	17.80	16.68	17.25	1,610,084
30 Jun 26	17.50000 +0.75	17.50	16.94	16.94	2,310,178
29 Jun 26	16.75000 -1.65	18.50	16.06	18.00	4,501,811
26 Jun 26	18.40000 -0.60	20.00	16.60	19.50	4,446,913
25 Jun 26	19.00000 -1.50	21.00	19.00	20.50	934,208
24 Jun 26	20.50000 -0.50	20.95	20.38	20.95	327,854
23 Jun 26	21.00000 +0.00	22.00	20.50	21.00	1,847,484
22 Jun 26	21.00000 +0.25	21.00	20.60	20.75	824,261
19 Jun 26	20.75000 +0.00	21.00	20.50	20.75	481,748
18 Jun 26	20.75000 +0.25	21.00	20.33	20.50	759,268
17 Jun 26	20.50000 +0.00	20.98	20.00	20.50	120,326
16 Jun 26	20.50000 +0.25	21.00	20.00	20.25	547,950
15 Jun 26	20.25000 +0.75	20.45	19.00	19.50	1,127,371
12 Jun 26	19.50000 +0.75	20.00	18.50	19.00	1,160,368
11 Jun 26	18.75000 -1.75	20.74	18.18	20.50	3,358,613
10 Jun 26	20.50000 -1.75	22.94	19.55	22.25	2,393,216
09 Jun 26	22.25000 +0.50	22.50	21.50	21.75	879,928
08 Jun 26	21.75000 -0.85	22.60	21.10	22.50	1,775,584
05 Jun 26	22.60000 +0.10	23.00	22.00	22.75	694,729
04 Jun 26	22.50000 -0.50	23.50	22.50	23.00	369,457
03 Jun 26	23.00000 -0.75	24.00	22.00	23.75	1,529,905
02 Jun 26	23.75000 -0.75	24.50	23.50	24.50	1,131,639
01 Jun 26	24.50000 +0.60	25.00	23.68	24.00	1,834,947
29 May 26	23.90000 -0.60	24.70	23.50	24.50	987,947
28 May 26	24.50000 +0.00	24.96	23.50	24.50	1,235,539
27 May 26	24.50000 +1.50	25.00	22.92	23.00	2,580,696
26 May 26	23.00000 +1.00	23.50	21.85	22.00	1,458,048
22 May 26	22.00000 +1.00	22.60	20.68	21.00	1,532,369
21 May 26	21.00000 +0.50	22.44	20.00	20.50	4,151,309
20 May 26	20.50000 -6.00	26.48	20.00	26.48	12,285,145
19 May 26	26.50000 +1.50	29.50	24.50	25.25	11,300,025
18 May 26	25.00000 +2.25	25.50	22.00	22.75	8,432,861
15 May 26	22.75000 +1.75	22.90	20.50	21.00	3,918,439
14 May 26	21.00000 +1.00	22.00	20.06	20.25	4,397,675
13 May 26	20.00000 +1.50	20.45	18.39	18.39	2,127,629
12 May 26	18.50000 -0.50	19.00	18.00	19.00	1,321,594
11 May 26	19.00000 +2.00	19.50	17.20	17.20	3,481,481
08 May 26	17.00000 +0.50	17.50	16.50	16.75	1,622,228
07 May 26	16.50000 +0.75	17.00	15.63	15.75	1,975,293
06 May 26	15.75000 -0.50	16.50	15.50	16.25	1,343,920
05 May 26	16.25000 +1.15	16.50	15.49	15.49	4,004,129
01 May 26	15.10000 +1.10	15.50	13.82	14.00	2,401,123
30 Apr 26	14.00000 +0.35	14.35	13.50	13.75	765,600
29 Apr 26	13.65000 -0.10	14.00	13.50	13.75	3,254,906
28 Apr 26	13.75000 +0.75	14.06	13.48	13.48	7,491,606
27 Apr 26	13.00000 +0.25	13.50	12.50	13.00	1,138,853
24 Apr 26	12.75000 -0.25	13.40	12.71	13.00	1,481,713
23 Apr 26	13.00000 -0.25	13.40	13.00	13.25	460,665
22 Apr 26	13.25000 +0.00	13.50	12.90	13.25	2,760,179
21 Apr 26	13.25000 +0.00	13.50	13.15	13.25	2,684,580
20 Apr 26	13.25000 +0.00	13.50	13.00	13.25	1,776,862
17 Apr 26	13.25000 +0.00	13.48	13.15	13.25	324,457
16 Apr 26	13.25000 -0.25	14.00	13.00	13.50	624,611
15 Apr 26	13.50000 +1.00	14.00	12.75	12.75	4,174,334
14 Apr 26	12.50000 -0.25	13.00	12.45	12.75	759,157
13 Apr 26	12.75000 +0.25	13.00	12.00	12.50	1,032,207
10 Apr 26	12.50000 +0.25	13.00	12.00	12.25	1,132,391
09 Apr 26	12.25000 +0.25	12.50	11.50	12.00	861,796
08 Apr 26	12.00000 +0.50	12.35	11.35	11.50	341,363
07 Apr 26	11.50000 +0.25	12.00	11.00	11.25	2,918,284
02 Apr 26	11.25000 +0.00	11.50	11.00	11.25	504,691
01 Apr 26	11.25000 +0.00	11.50	11.00	11.25	791,523
31 Mar 26	11.25000 +0.00	11.50	11.00	11.50	685,066
30 Mar 26	11.25000 -0.25	12.00	11.00	11.50	480,215
27 Mar 26	11.50000 -0.25	11.95	11.20	11.75	914,423
26 Mar 26	11.75000 +0.00	12.00	11.50	11.75	1,203,666
25 Mar 26	11.75000 +0.50	11.99	11.00	11.25	618,250
24 Mar 26	11.25000 -0.25	11.50	11.00	11.50	315,373
23 Mar 26	11.50000 -0.25	12.00	11.02	11.75	328,691
20 Mar 26	11.75000 -1.15	12.50	11.25	11.75	615,864
19 Mar 26	12.90000 +0.60	12.90	11.55	12.25	1,663,654
18 Mar 26	12.30000 -0.45	12.90	12.15	12.75	158,716
17 Mar 26	12.75000 +0.00	12.85	12.50	12.75	306,385
16 Mar 26	12.75000 +0.00	13.00	12.50	12.75	151,203
13 Mar 26	12.75000 +0.00	12.85	12.60	12.75	241,306
12 Mar 26	12.75000 +0.00	12.89	12.60	12.75	17,755
11 Mar 26	12.75000 +0.25	13.50	12.30	12.30	482,070
10 Mar 26	12.50000 +0.25	13.00	12.01	12.25	2,120,054
09 Mar 26	12.25000 -0.60	13.00	12.00	12.85	2,033,222
06 Mar 26	12.85000 +0.00	13.18	12.60	12.85	569,815
05 Mar 26	12.85000 +0.33	13.00	12.45	12.52	676,215
04 Mar 26	12.52500 +0.13	12.75	12.30	12.40	164,120
03 Mar 26	12.40000 -0.70	13.00	12.20	13.00	1,333,108
02 Mar 26	13.10000 -0.30	13.50	12.81	13.10	327,836
27 Feb 26	13.40000 -0.10	14.00	13.30	13.50	1,409,120
26 Feb 26	13.50000 +0.00	13.95	13.42	13.50	801,043
25 Feb 26	13.50000 +0.00	13.95	13.10	13.50	1,668,472
24 Feb 26	13.50000 +0.00	13.95	13.00	13.50	740,350
23 Feb 26	13.50000 +0.25	14.00	13.00	13.25	730,182
20 Feb 26	13.25000 +0.00	13.90	13.00	13.25	1,571,833
19 Feb 26	13.25000 +0.23	13.50	13.08	13.08	1,544,552
18 Feb 26	13.02500 +0.05	13.25	12.99	12.99	4,821,355
17 Feb 26	12.97500 +0.00	13.25	12.90	12.98	228,244
16 Feb 26	12.97500 -1.02	13.25	12.90	12.98	343,316
13 Feb 26	14.00000 +1.50	14.00	12.65	12.65	1,192,168
12 Feb 26	12.50000 +0.00	13.00	12.00	12.50	271,419
11 Feb 26	12.50000 +0.10	12.84	11.52	12.00	1,150,506
10 Feb 26	12.40000 -0.48	13.00	11.52	13.00	1,916,005
09 Feb 26	12.87500 -0.13	13.25	12.80	13.00	69,346
06 Feb 26	13.00000 +0.00	13.25	12.80	13.00	504,681
05 Feb 26	13.00000 -0.25	13.48	12.75	13.25	2,011,594
04 Feb 26	13.25000 +0.00	13.50	13.25	13.25	417,766
03 Feb 26	13.25000 -0.50	13.73	13.13	13.25	1,270,085
02 Feb 26	13.75000 +0.50	13.75	13.15	13.25	619,669
30 Jan 26	13.25000 +0.25	14.00	13.13	13.13	2,060,635
29 Jan 26	13.00000 -0.38	13.65	12.76	13.38	2,968,970
28 Jan 26	13.37500 +0.50	13.50	12.78	12.88	1,949,034
27 Jan 26	12.87500 -0.50	13.50	12.60	13.38	2,343,441
26 Jan 26	13.37500 +0.18	13.99	13.02	13.35	6,508,155
23 Jan 26	13.20000 -0.05	13.60	13.02	13.25	2,156,571
22 Jan 26	13.25000 -0.25	13.50	13.00	13.35	1,700,722
21 Jan 26	13.50000 +0.50	13.69	13.10	13.25	4,363,825
20 Jan 26	13.00000 +0.00	13.99	13.00	13.00	5,303,954
19 Jan 26	13.00000 +1.30	13.24	11.81	11.81	3,510,146
16 Jan 26	11.70000 -0.15	12.20	11.70	11.85	473,904
15 Jan 26	11.85000 +0.10	12.20	11.50	11.75	1,170,068
14 Jan 26	11.75000 +0.00	12.00	11.52	11.75	766,488
13 Jan 26	11.75000 -0.50	12.49	11.25	12.25	2,386,958
12 Jan 26	12.25000 +1.00	12.34	11.00	11.25	3,539,879
09 Jan 26	11.25000 +0.50	11.50	10.90	10.90	2,916,016
08 Jan 26	10.75000 +0.75	10.90	9.90	10.00	1,761,130
07 Jan 26	10.00000 +0.00	10.18	9.85	10.00	486,049
06 Jan 26	10.00000 -0.10	10.40	9.50	10.10	4,760,057
05 Jan 26	10.10000 +0.20	10.22	9.92	9.92	2,472,830
02 Jan 26	9.90000 +0.00	10.12	9.88	9.90	80,893
31 Dec 25	9.90000 +0.00	10.14	9.70	9.90	302,135
30 Dec 25	9.90000 +0.15	10.15	9.60	9.75	619,721
29 Dec 25	9.75000 +0.00	9.90	9.75	9.75	106,694
24 Dec 25	9.75000 +0.00	9.90	9.60	9.75	157,764
23 Dec 25	9.75000 -0.15	10.09	9.75	9.80	249,610
22 Dec 25	9.90000 -0.10	10.40	9.50	10.00	4,117,725
19 Dec 25	10.00000 -0.20	10.30	9.80	10.20	522,785
18 Dec 25	10.20000 +0.00	10.40	10.00	10.20	412,314
17 Dec 25	10.20000 +0.00	10.40	10.10	10.20	596,362
16 Dec 25	10.20000 +0.00	10.23	10.08	10.20	641,911
15 Dec 25	10.20000 +0.30	10.40	9.60	9.95	2,179,137
12 Dec 25	9.90000 +0.00	10.20	9.90	9.90	780,115
11 Dec 25	9.90000 +0.00	10.20	9.89	9.90	533,433
10 Dec 25	9.90000 +0.10	10.20	9.89	9.89	1,003,640
09 Dec 25	9.80000 -0.45	10.80	9.69	10.40	1,485,833
08 Dec 25	10.25000 +0.30	10.50	9.70	9.95	2,272,709
05 Dec 25	9.95000 +0.20	10.17	9.83	9.83	1,737,023
04 Dec 25	9.75000 +0.00	9.99	9.50	9.75	962,127
03 Dec 25	9.75000 +0.10	10.00	9.30	9.65	692,944
02 Dec 25	9.65000 +0.00	10.00	9.65	9.65	415,315
01 Dec 25	9.65000 +0.10	9.95	9.50	9.65	1,062,703
28 Nov 25	9.55000 +0.05	9.80	9.30	9.50	2,077,422
27 Nov 25	9.50000 +0.00	9.60	9.44	9.50	162,880
26 Nov 25	9.50000 +0.00	9.55	9.43	9.50	170,972
25 Nov 25	9.50000 +0.05	9.70	9.32	9.45	934,343
24 Nov 25	9.45000 +0.00	9.60	9.20	9.45	453,987
21 Nov 25	9.45000 +0.01	9.50	9.20	9.44	735,152
20 Nov 25	9.44000 -0.16	9.70	9.30	9.60	1,302,051
19 Nov 25	9.60000 -0.20	9.88	9.59	9.80	414,212
18 Nov 25	9.80000 -0.20	10.07	9.64	10.00	833,529
17 Nov 25	10.00000 +0.00	10.25	9.91	10.00	1,122,329
14 Nov 25	10.00000 +0.00	10.30	9.75	10.00	519,609
13 Nov 25	10.00000 +0.05	10.18	9.88	9.95	419,800
12 Nov 25	9.95000 +0.00	10.20	9.85	9.95	461,593
11 Nov 25	9.95000 +0.00	10.20	9.80	9.95	234,703
10 Nov 25	9.95000 -0.05	10.10	9.76	9.85	273,312
07 Nov 25	10.00000 +0.15	10.40	9.70	9.85	2,191,917
06 Nov 25	9.85000 +0.00	10.15	9.82	9.85	285,453
05 Nov 25	9.85000 +0.00	10.18	9.82	9.85	307,390
04 Nov 25	9.85000 +0.00	10.18	9.55	9.85	110,265
03 Nov 25	9.85000 +0.00	10.20	9.50	9.85	398,327
31 Oct 25	9.85000 +0.20	10.25	9.61	9.65	999,453
30 Oct 25	9.65000 +0.00	9.80	9.50	9.65	164,094
29 Oct 25	9.65000 +0.00	9.80	9.56	9.65	481,688
28 Oct 25	9.65000 -0.35	9.80	9.50	9.65	493,270
27 Oct 25	10.00000 +0.25	10.00	9.52	9.75	4,110,297
24 Oct 25	9.75000 +0.20	9.95	9.25	9.55	990,314
23 Oct 25	9.55000 +0.00	9.95	9.36	9.55	62,163
22 Oct 25	9.55000 +0.00	9.90	9.23	9.55	348,591
21 Oct 25	9.55000 +0.00	10.00	9.11	9.55	88,761
20 Oct 25	9.55000 +0.00	10.00	9.10	9.55	444,527
17 Oct 25	9.55000 -0.20	9.96	9.10	9.75	313,403
16 Oct 25	9.75000 +0.00	10.20	9.67	9.75	99,189
15 Oct 25	9.75000 +0.25	10.00	9.61	9.75	570,943
14 Oct 25	9.50000 -0.50	10.00	9.50	10.00	674,297
13 Oct 25	10.00000 +0.25	10.50	9.55	10.00	464,226
10 Oct 25	9.75000 +0.00	10.00	9.50	9.75	4,747,806
09 Oct 25	9.75000 +0.00	10.00	9.75	9.75	1,085,286
08 Oct 25	9.75000 +0.00	10.00	9.50	9.75	970,045
07 Oct 25	9.75000 +0.00	10.00	9.50	9.75	671,866
06 Oct 25	9.75000 +0.00	9.98	9.50	9.75	306,544
03 Oct 25	9.75000 +0.00	10.00	9.50	9.75	853,499
02 Oct 25	9.75000 +0.00	10.00	9.51	9.75	463,849
01 Oct 25	9.75000 +0.00	9.75	9.51	9.75	354,316
30 Sep 25	9.75000 +0.25	10.00	9.50	9.75	639,518
29 Sep 25	9.50000 +0.30	10.40	9.40	10.00	1,911,629
26 Sep 25	9.20000 -0.80	10.10	9.20	10.00	709,535
25 Sep 25	10.00000 +0.00	10.20	9.55	10.00	246,011
24 Sep 25	10.00000 +0.48	10.20	9.50	10.00	147,427
23 Sep 25	9.52000 -0.48	10.45	9.52	10.00	177,939
22 Sep 25	10.00000 -0.15	10.50	9.50	10.15	297,657
19 Sep 25	10.15000 +0.00	10.30	10.00	10.15	648,154
18 Sep 25	10.15000 +0.15	10.70	9.85	10.00	728,841
17 Sep 25	10.00000 +0.20	10.50	9.50	10.00	1,674,208
16 Sep 25	9.80000 +0.55	10.30	9.22	9.30	1,908,718
15 Sep 25	9.25000 +0.10	9.50	9.00	9.15	946,953
12 Sep 25	9.15000 +0.25	9.30	8.95	8.95	5,855,519
11 Sep 25	8.90000 +0.36	9.30	7.86	8.65	5,391,718
10 Sep 25	8.54000 -0.21	9.00	8.50	8.75	1,658,025
09 Sep 25	8.75000 +0.05	9.00	8.60	8.75	602,337
08 Sep 25	8.70000 -0.05	9.00	8.50	8.75	717,637
05 Sep 25	8.75000 -0.25	9.00	8.10	9.00	4,407,962
04 Sep 25	9.00000 -0.40	9.70	8.60	9.25	1,187,167
03 Sep 25	9.40000 -0.25	9.70	9.36	9.65	1,008,966
02 Sep 25	9.65000 -0.35	10.30	9.55	10.30	1,542,925
01 Sep 25	10.00000 -0.40	10.70	9.80	10.40	346,809
29 Aug 25	10.40000 -0.10	11.00	10.15	10.50	335,599
28 Aug 25	10.50000 +0.00	10.90	10.15	10.50	369,114
27 Aug 25	10.50000 +0.45	10.50	9.85	10.05	625,958
26 Aug 25	10.05000 -0.20	10.50	9.62	10.25	358,209
22 Aug 25	10.25000 +0.10	10.40	9.93	10.15	366,688
21 Aug 25	10.15000 +0.00	10.48	9.81	10.15	79,316
20 Aug 25	10.15000 -0.10	10.50	9.80	10.25	372,804
19 Aug 25	10.25000 -0.25	11.00	10.00	10.50	535,724
18 Aug 25	10.50000 +0.00	10.99	10.15	10.50	158,487
15 Aug 25	10.50000 +0.00	10.95	10.50	10.50	199,644
14 Aug 25	10.50000 +0.00	10.89	10.00	10.50	101,904
13 Aug 25	10.50000 -0.50	11.07	10.30	11.00	424,272
12 Aug 25	11.00000 +0.00	11.22	10.50	11.00	186,660
11 Aug 25	11.00000 +0.00	11.50	10.50	11.00	147,490
08 Aug 25	11.00000 +0.00	11.60	10.55	11.00	552,133
07 Aug 25	11.00000 -0.25	11.24	10.65	11.24	609,372
06 Aug 25	11.25000 -0.35	11.60	11.00	11.25	308,363
05 Aug 25	11.60000 +0.60	11.60	10.50	10.50	430,025
04 Aug 25	11.00000 +0.75	11.00	10.35	10.35	155,175
01 Aug 25	10.25000 +0.00	11.20	10.00	10.25	10,770,330
31 Jul 25	10.25000 +0.50	10.50	9.67	9.75	5,032,141
30 Jul 25	9.75000 +0.00	9.75	9.58	9.75	188,359
29 Jul 25	9.75000 +0.00	10.00	9.51	9.75	349,434
28 Jul 25	9.75000 +0.00	10.00	9.60	9.75	325,202
25 Jul 25	9.75000 +0.00	9.84	9.50	9.75	219,325
24 Jul 25	9.75000 -0.50	10.05	9.50	10.05	883,018
23 Jul 25	10.25000 +0.00	10.44	10.00	10.25	446,942
22 Jul 25	10.25000 -0.10	12.00	10.00	11.25	4,326,175
21 Jul 25	10.35000 +0.00	10.50	10.05	10.35	1,867,502
18 Jul 25	10.35000 +0.00	10.35	9.84	10.35	498,994
17 Jul 25	10.35000 +0.10	11.00	9.70	10.25	1,191,011
16 Jul 25	10.25000 +0.00	11.00	9.73	10.25	271,597
15 Jul 25	10.25000 +0.00	10.40	9.72	10.25	276,904
14 Jul 25	10.25000 +0.00	10.70	9.75	10.25	443,121
11 Jul 25	10.25000 +0.25	10.37	9.53	10.00	405,843
10 Jul 25	10.00000 +0.00	10.50	9.72	10.00	854,207
09 Jul 25	10.00000 -0.40	10.20	9.57	10.00	191,327
08 Jul 25	10.40000 +0.65	10.40	9.90	9.90	317,842
07 Jul 25	9.75000 +0.00	10.50	9.00	9.75	1,257,588
04 Jul 25	9.75000 +0.25	10.35	8.80	9.50	804,608
03 Jul 25	9.50000 +0.00	10.00	9.00	9.50	292,846
02 Jul 25	9.50000 +0.00	9.95	9.25	9.50	81,747
01 Jul 25	9.50000 +0.00	10.00	9.00	9.50	332,315
30 Jun 25	9.50000 +0.00	9.95	9.06	9.50	465,371
27 Jun 25	9.50000 +0.25	10.00	9.13	9.25	594,384
26 Jun 25	9.25000 -0.50	9.90	9.13	9.75	716,459
25 Jun 25	9.75000 -0.02	10.79	9.50	10.25	660,813
24 Jun 25	9.77500 +0.27	10.25	9.32	9.40	808,910
23 Jun 25	9.50000 +0.10	9.50	9.30	9.40	32,683
20 Jun 25	9.40000 -0.38	9.80	9.10	9.80	613,288
19 Jun 25	9.77500 +0.00	10.10	9.77	9.77	33,993
18 Jun 25	9.77500 +0.00	9.77	9.40	9.77	1,174
17 Jun 25	9.77500 +0.02	9.86	9.37	9.75	53,000
16 Jun 25	9.75000 -0.13	10.00	9.50	9.88	337,297
13 Jun 25	9.87500 +0.00	9.90	9.55	9.88	47,367
12 Jun 25	9.87500 +0.00	10.20	9.69	9.88	204,675
11 Jun 25	9.87500 -0.63	10.22	9.63	10.22	759,456
10 Jun 25	10.50000 +0.00	10.50	10.00	10.50	246,542
09 Jun 25	10.50000 +0.00	10.95	10.35	10.50	66,236
06 Jun 25	10.50000 +0.50	10.99	9.73	10.00	639,176
05 Jun 25	10.00000 +0.25	10.00	9.33	9.75	378,145
04 Jun 25	9.75000 -0.25	10.00	9.40	9.50	1,267,714
03 Jun 25	10.00000 +0.00	10.50	9.57	10.00	513,130
02 Jun 25	10.00000 +0.00	10.35	9.60	10.00	408,691
30 May 25	10.00000 +0.50	10.35	9.50	9.50	1,267,374
29 May 25	9.50000 -0.25	9.85	9.50	9.75	159,990
28 May 25	9.75000 +0.00	9.93	9.60	9.75	173,681
27 May 25	9.75000 -0.15	9.98	9.55	9.75	227,290
23 May 25	9.90000 -0.10	10.00	9.60	10.00	361,397
22 May 25	10.00000 +0.00	10.00	9.68	10.00	48,358
21 May 25	10.00000 +0.75	10.43	9.40	9.50	955,119
20 May 25	9.25000 +0.00	9.47	9.08	9.25	203,548
19 May 25	9.25000 +0.00	9.47	9.00	9.25	498,321
16 May 25	9.25000 +0.00	9.25	9.00	9.25	479,015
15 May 25	9.25000 +0.15	9.25	9.00	9.10	117,817
14 May 25	9.10000 -0.15	9.38	8.65	9.25	284,889
13 May 25	9.25000 -0.25	9.66	9.10	9.50	173,360
12 May 25	9.50000 -0.50	9.90	9.50	9.90	301,182
09 May 25	10.00000 +0.00	10.00	9.50	10.00	251,803
08 May 25	10.00000 +0.25	10.22	9.82	9.82	247,897
07 May 25	9.75000 -0.30	10.17	9.63	10.05	208,732
06 May 25	10.05000 -0.20	10.40	9.70	10.25	201,754
02 May 25	10.25000 +0.00	10.50	10.15	10.25	172,214
01 May 25	10.25000 -0.50	10.50	10.25	10.25	146,309
30 Apr 25	10.75000 +0.00	10.87	10.10	10.75	866,350
29 Apr 25	10.75000 -0.75	11.50	10.00	11.25	2,075,487
28 Apr 25	11.50000 +0.25	12.00	11.00	11.25	592,437
25 Apr 25	11.25000 +0.00	11.93	10.65	11.25	355,694
24 Apr 25	11.25000 +0.00	12.00	10.75	11.25	531,428
23 Apr 25	11.25000 -0.40	12.00	10.50	11.32	438,858
22 Apr 25	11.65000 +1.15	11.65	10.05	10.50	2,163,280
17 Apr 25	10.50000 +0.50	10.99	9.50	10.00	1,163,305
16 Apr 25	10.00000 -0.50	10.37	9.50	9.75	900,519
15 Apr 25	10.50000 -0.50	12.00	9.56	11.13	4,677,571
14 Apr 25	11.00000 +2.75	11.49	8.78	8.78	10,616,330
11 Apr 25	8.25000 +0.10	8.50	8.11	8.15	56,955
10 Apr 25	8.15000 +0.00	8.43	7.95	8.15	27,358
09 Apr 25	8.15000 -0.10	8.50	7.90	8.15	284,347
08 Apr 25	8.25000 +0.35	8.45	7.80	7.90	300,058
07 Apr 25	7.90000 -0.25	7.99	7.80	7.99	1,498,264
04 Apr 25	8.15000 +0.00	8.43	7.80	8.15	252,654
03 Apr 25	8.15000 +0.00	8.43	7.80	8.15	240,984
02 Apr 25	8.15000 +0.25	8.43	8.00	8.00	59,611
01 Apr 25	7.90000 +0.00	8.08	7.88	7.90	198,183
31 Mar 25	7.90000 +0.00	8.00	7.85	7.90	221,077
28 Mar 25	7.90000 -0.35	8.20	7.85	8.20	502,237
27 Mar 25	8.25000 +0.00	8.25	8.00	8.25	324,104
26 Mar 25	8.25000 +0.40	8.35	8.00	8.00	871,688
25 Mar 25	7.85000 +0.35	8.00	7.45	7.50	2,108,278
24 Mar 25	7.50000 -0.95	8.47	7.26	8.45	1,929,191
21 Mar 25	8.45000 -0.05	8.63	8.10	8.50	242,236
20 Mar 25	8.50000 +0.00	8.80	8.25	8.50	410,418
19 Mar 25	8.50000 +0.00	8.80	8.36	8.50	277,873
18 Mar 25	8.50000 +0.00	8.80	8.35	8.50	233,330
17 Mar 25	8.50000 +0.15	8.80	8.41	8.41	1,077,681
14 Mar 25	8.35000 +0.00	8.57	8.32	8.35	475,329
13 Mar 25	8.35000 +0.00	8.50	8.35	8.35	57,945
12 Mar 25	8.35000 -0.10	8.59	8.10	8.45	346,998
11 Mar 25	8.45000 +0.00	8.59	8.11	8.45	93,292
10 Mar 25	8.45000 +0.00	8.79	8.10	8.45	125,005
07 Mar 25	8.45000 +0.05	8.63	8.25	8.45	69,932
06 Mar 25	8.40000 -0.05	8.80	7.94	8.45	298,429
05 Mar 25	8.45000 +0.00	8.80	8.17	8.45	102,137
04 Mar 25	8.45000 +0.00	8.80	8.34	8.45	32,604
03 Mar 25	8.45000 +0.00	8.70	8.10	8.45	93,039
28 Feb 25	8.45000 +0.00	8.80	8.28	8.45	126,877
27 Feb 25	8.45000 +0.00	8.50	8.23	8.45	748,358
26 Feb 25	8.45000 +0.15	8.80	8.10	8.30	497,198
25 Feb 25	8.30000 -0.35	8.30	8.04	8.30	958,068
24 Feb 25	8.65000 +0.00	9.00	8.30	8.65	87,362
21 Feb 25	8.65000 -0.10	9.00	8.20	8.75	619,574
20 Feb 25	8.75000 +0.10	9.00	8.56	8.65	564,996
19 Feb 25	8.65000 -0.25	9.00	8.53	8.90	151,945
18 Feb 25	8.90000 +0.00	9.00	8.80	8.90	139,864
17 Feb 25	8.90000 -0.30	9.40	8.80	9.20	213,328
14 Feb 25	9.20000 +0.15	9.30	8.84	9.05	975,801
13 Feb 25	9.05000 +0.00	9.20	8.84	9.05	153,933
12 Feb 25	9.05000 -0.10	9.10	8.80	9.10	359,973
11 Feb 25	9.15000 +0.00	9.50	8.85	9.15	438,615
10 Feb 25	9.15000 +0.00	9.32	8.95	9.15	169,426
07 Feb 25	9.15000 +0.15	9.32	8.88	9.00	381,268
06 Feb 25	9.00000 +0.00	9.50	8.77	9.00	319,625
05 Feb 25	9.00000 -0.25	9.32	8.70	9.25	941,976
04 Feb 25	9.25000 -0.05	9.80	9.00	9.40	142,715
03 Feb 25	9.30000 -0.10	9.70	9.10	9.45	421,010
31 Jan 25	9.40000 -0.60	10.50	9.27	10.00	479,223
30 Jan 25	10.00000 +0.34	10.38	9.35	9.66	3,805,636
29 Jan 25	9.66000 -0.09	9.97	9.43	9.75	632,718
28 Jan 25	9.75000 +0.00	10.00	9.25	9.75	436,098
27 Jan 25	9.75000 +0.05	10.00	9.50	9.75	389,709
24 Jan 25	9.70000 +0.00	10.00	9.50	9.75	2,794,549
23 Jan 25	9.70000 -0.05	10.00	9.50	9.75	246,958
22 Jan 25	9.75000 +0.10	10.00	9.56	9.65	1,297,407
21 Jan 25	9.65000 -0.15	9.99	9.50	9.80	2,804,179
20 Jan 25	9.80000 -0.25	10.00	9.60	10.00	67,259
17 Jan 25	10.05000 +0.25	10.05	9.60	9.80	1,376,745
16 Jan 25	9.80000 +0.24	10.25	9.60	9.93	958,403
15 Jan 25	9.56000 +0.36	10.50	9.40	9.55	1,393,357
14 Jan 25	9.20000 -0.40	9.70	9.03	9.55	1,192,538
13 Jan 25	9.60000 -0.50	9.98	9.50	9.75	803,581
10 Jan 25	10.10000 +0.35	10.10	9.50	9.75	1,191,362
09 Jan 25	9.75000 -0.10	11.40	9.55	10.25	1,748,287
08 Jan 25	9.85000 -0.25	10.30	9.70	10.10	1,156,414
07 Jan 25	10.10000 +0.00	10.50	9.70	10.10	490,960
06 Jan 25	10.10000 -0.15	10.50	9.68	10.25	1,551,903
03 Jan 25	10.25000 -0.25	10.25	10.00	10.25	676,248
02 Jan 25	10.50000 -0.25	10.75	10.00	10.75	902,980
31 Dec 24	10.75000 -0.25	11.03	10.00	11.00	1,043,243
30 Dec 24	11.00000 +0.00	11.50	10.50	11.00	6,698,165
27 Dec 24	11.00000 +0.00	11.37	11.00	11.00	50,433
24 Dec 24	11.00000 +0.00	11.50	10.77	11.00	98,374
23 Dec 24	11.00000 +0.00	11.00	10.72	11.00	94,659
20 Dec 24	11.00000 +0.00	11.30	10.70	11.00	140,287
19 Dec 24	11.00000 +0.25	11.00	10.73	11.00	144,903
18 Dec 24	10.75000 +0.00	10.88	10.25	10.50	657,946
17 Dec 24	10.75000 -0.10	11.00	10.50	10.75	399,352
16 Dec 24	10.85000 +0.10	11.00	10.57	10.75	517,071
13 Dec 24	10.75000 -0.25	11.25	10.75	10.88	449,431
12 Dec 24	11.00000 -0.50	11.95	10.66	11.50	768,948
11 Dec 24	11.50000 -0.20	12.02	11.00	12.00	932,925
10 Dec 24	11.70000 +0.20	12.50	11.50	11.50	1,442,716
09 Dec 24	11.50000 +0.38	11.50	10.75	11.13	1,162,409
06 Dec 24	11.12500 +0.00	11.48	10.61	11.13	1,837,314
05 Dec 24	11.12500 -2.38	13.10	10.36	11.50	4,787,022
04 Dec 24	13.50000 +0.50	15.30	13.00	14.25	3,413,405
03 Dec 24	13.00000 +0.00	13.50	12.50	13.00	530,494
02 Dec 24	13.00000 -0.25	13.50	12.72	13.25	325,308
29 Nov 24	13.25000 -0.25	13.50	13.00	13.50	661,786
28 Nov 24	13.50000 +0.00	14.00	13.00	13.50	128,497
27 Nov 24	13.50000 +0.00	14.00	13.00	13.50	102,254
26 Nov 24	13.50000 -0.50	14.00	13.11	13.50	128,901
25 Nov 24	14.00000 +0.00	14.50	13.50	14.00	297,065
22 Nov 24	14.00000 -0.50	14.50	14.00	14.50	341,299
21 Nov 24	14.50000 -0.50	15.50	14.11	15.00	601,325
20 Nov 24	15.00000 +0.00	15.18	14.45	14.75	197,174
19 Nov 24	15.00000 -0.35	15.50	13.35	15.00	2,038,020
18 Nov 24	15.35000 -0.90	18.00	14.88	16.75	5,620,410
15 Nov 24	16.25000 +1.25	16.90	15.30	15.63	1,210,312
14 Nov 24	15.00000 +1.00	15.75	13.92	14.00	1,513,076
13 Nov 24	14.00000 +0.00	14.25	13.75	14.00	121,185
12 Nov 24	14.00000 +0.25	14.50	13.55	13.75	209,965
11 Nov 24	13.75000 +0.00	14.00	12.93	13.75	367,633
08 Nov 24	13.75000 +0.38	14.00	13.12	13.38	672,750
07 Nov 24	13.37500 +0.00	14.00	12.92	13.38	83,848
06 Nov 24	13.37500 +0.00	14.00	12.81	13.38	394,991
05 Nov 24	13.37500 +0.00	13.94	13.10	13.38	103,839
04 Nov 24	13.37500 +0.00	13.94	13.08	13.38	186,056
01 Nov 24	13.37500 +0.00	14.00	12.75	13.38	470,818
31 Oct 24	13.37500 +0.27	13.70	13.05	13.38	272,582
30 Oct 24	13.10000 -0.65	13.80	12.56	13.75	876,520
29 Oct 24	13.75000 -0.75	14.62	13.50	14.50	542,509
28 Oct 24	14.50000 -0.25	15.00	14.00	14.75	503,660
25 Oct 24	14.75000 +0.00	15.00	14.51	14.75	795,774
24 Oct 24	14.75000 +0.25	15.00	14.00	14.25	1,442,887
23 Oct 24	14.50000 -0.25	14.65	13.70	14.65	1,097,550
22 Oct 24	14.75000 +1.25	15.35	13.60	13.60	2,640,547
21 Oct 24	13.50000 +0.00	13.85	13.00	13.50	457,094
18 Oct 24	13.50000 +0.00	13.85	13.00	13.50	1,009,362
17 Oct 24	13.50000 +0.00	13.94	13.10	13.50	127,892
16 Oct 24	13.50000 +0.25	13.94	12.85	13.25	589,740
15 Oct 24	13.25000 +0.00	13.77	12.51	13.25	38,670
14 Oct 24	13.25000 +0.00	13.77	12.72	13.25	42,448
11 Oct 24	13.25000 +0.00	13.77	12.50	13.25	260,802
10 Oct 24	13.25000 +0.00	13.77	12.52	13.25	112,868
09 Oct 24	13.25000 +0.00	13.77	12.67	13.25	232,534
08 Oct 24	13.25000 -0.35	13.77	12.50	13.25	104,270
07 Oct 24	13.60000 +0.35	14.00	12.60	13.25	498,318
04 Oct 24	13.25000 -0.25	13.96	12.77	13.50	144,628
03 Oct 24	13.50000 +0.20	14.00	13.30	13.50	69,953
02 Oct 24	13.30000 -0.20	14.00	12.50	13.50	846,339
01 Oct 24	13.50000 -1.00	14.40	13.30	14.40	441,052
30 Sep 24	14.50000 +0.00	15.00	14.00	14.50	414,765
27 Sep 24	14.50000 -0.50	15.50	14.11	15.00	331,647
26 Sep 24	15.00000 +0.00	15.50	14.77	15.00	141,888
25 Sep 24	15.00000 +1.00	15.25	14.41	14.41	380,253
24 Sep 24	14.00000 -1.00	15.50	13.22	15.00	1,362,757
23 Sep 24	15.00000 +0.25	15.45	14.51	14.75	1,270,172
20 Sep 24	14.75000 +0.00	14.85	14.67	14.75	91,757
19 Sep 24	14.75000 -0.25	15.34	14.50	15.00	783,294
18 Sep 24	15.00000 -0.90	16.00	14.52	15.75	1,187,988
17 Sep 24	15.90000 -0.60	16.88	15.41	16.88	2,301,381
16 Sep 24	16.50000 +0.00	16.70	16.22	16.50	113,402
13 Sep 24	16.50000 +0.00	17.00	16.10	16.50	376,046
12 Sep 24	16.50000 +0.00	17.00	16.02	16.50	88,513
11 Sep 24	16.50000 -0.50	17.00	16.50	17.00	97,021
10 Sep 24	17.00000 -0.50	17.89	16.50	17.50	795,623
09 Sep 24	17.50000 +0.25	18.00	17.00	17.50	1,010,003
06 Sep 24	17.25000 +0.50	17.25	16.63	16.75	213,314
05 Sep 24	16.75000 +0.00	17.00	16.52	16.75	318,618
04 Sep 24	16.75000 +0.00	17.00	16.22	16.75	463,190
03 Sep 24	16.75000 +0.00	17.00	16.50	16.75	430,085
02 Sep 24	16.75000 -0.45	17.10	16.50	17.10	354,875
30 Aug 24	17.20000 -0.30	18.00	17.00	17.50	1,149,046
29 Aug 24	17.50000 +0.25	18.00	17.00	17.50	381,785
28 Aug 24	17.25000 -0.25	18.00	17.00	17.50	1,294,728
27 Aug 24	17.50000 +0.75	18.27	16.00	16.75	1,480,157
23 Aug 24	16.75000 +0.35	17.25	16.35	16.50	505,408
22 Aug 24	16.40000 -0.35	17.40	16.25	16.75	1,268,359
21 Aug 24	16.75000 +0.00	17.59	16.44	16.75	1,056,938
20 Aug 24	16.75000 +0.25	17.77	16.50	16.50	2,343,261
19 Aug 24	16.50000 -0.30	17.66	15.32	17.50	2,370,615
16 Aug 24	16.80000 -1.95	18.90	16.80	18.75	1,534,072
15 Aug 24	18.75000 -0.25	19.40	18.10	19.00	1,262,483
14 Aug 24	19.00000 -0.50	19.54	18.50	19.50	935,705
13 Aug 24	19.50000 +1.00	19.75	18.38	18.50	3,216,075
12 Aug 24	18.50000 +0.50	19.00	18.11	18.11	1,403,387
09 Aug 24	18.00000 +0.50	18.50	17.41	17.50	2,688,158
08 Aug 24	17.50000 +0.50	18.00	16.70	17.00	2,660,514
07 Aug 24	17.00000 +0.50	17.40	16.50	16.75	2,421,597
06 Aug 24	16.50000 +0.70	17.00	15.50	15.50	1,478,342
05 Aug 24	15.80000 -0.20	16.00	15.00	16.00	1,442,681
02 Aug 24	16.00000 +0.00	16.50	15.82	16.00	1,008,938
01 Aug 24	16.00000 +0.50	16.50	15.40	15.50	1,460,966
31 Jul 24	15.50000 +0.00	16.00	15.05	15.50	739,053
30 Jul 24	15.50000 +1.00	15.80	14.80	14.80	3,111,280
29 Jul 24	14.50000 +0.25	15.00	14.05	14.25	1,333,071
26 Jul 24	14.25000 -0.25	14.50	13.90	14.00	1,130,416
25 Jul 24	14.50000 +0.00	14.70	13.50	14.50	807,785
24 Jul 24	14.50000 +0.00	15.00	13.35	14.50	2,552,463
23 Jul 24	14.50000 +0.50	14.50	13.50	14.00	2,132,537
22 Jul 24	14.00000 +1.00	14.50	12.90	13.00	3,388,967
19 Jul 24	13.00000 +1.00	13.80	12.20	12.20	2,725,592
18 Jul 24	12.00000 +0.00	12.50	11.70	12.00	378,146
17 Jul 24	12.00000 +0.00	12.49	11.60	12.00	230,539
16 Jul 24	12.00000 +0.60	12.50	11.13	11.40	1,719,894
15 Jul 24	11.40000 +0.00	11.70	11.05	11.40	792,632
12 Jul 24	11.40000 +0.40	11.80	11.08	11.08	1,455,096
11 Jul 24	11.00000 +0.50	11.49	10.50	10.50	1,960,448
10 Jul 24	10.50000 +0.75	10.89	9.70	9.75	2,259,996
09 Jul 24	9.75000 +0.00	10.00	9.63	9.75	252,195
08 Jul 24	9.75000 -0.50	10.23	9.51	10.23	301,131
05 Jul 24	10.25000 +0.00	10.50	10.00	10.25	687,441
04 Jul 24	10.25000 +0.00	11.00	10.01	10.25	453,584
03 Jul 24	10.25000 -0.25	10.74	10.25	10.50	160,777
02 Jul 24	10.50000 -0.63	10.89	10.13	10.89	554,868
01 Jul 24	11.12500 +0.00	11.13	10.75	11.13	202,378
28 Jun 24	11.12500 +0.00	11.13	10.77	11.13	74,323
27 Jun 24	11.12500 +0.00	11.50	10.75	11.13	36,222
26 Jun 24	11.12500 +0.00	11.31	10.76	11.13	192,284
25 Jun 24	11.12500 +1.13	11.40	9.80	10.00	1,631,521
24 Jun 24	10.00000 +0.00	10.38	9.80	10.00	106,041
21 Jun 24	10.00000 +0.25	10.40	10.00	10.00	70,096
20 Jun 24	9.75000 +0.00	10.00	9.75	9.75	54,270
19 Jun 24	9.75000 -0.75	10.38	9.67	10.00	202,979
18 Jun 24	10.50000 +0.25	10.50	9.90	10.25	364,314
17 Jun 24	10.25000 +0.00	10.59	9.50	10.25	245,570
14 Jun 24	10.25000 +0.00	10.79	9.75	10.25	1,525,923
13 Jun 24	10.25000 +0.50	10.92	9.51	9.75	736,079
12 Jun 24	9.75000 +0.35	10.50	9.12	10.13	759,016
11 Jun 24	9.40000 -0.25	9.53	9.31	9.53	254,668
10 Jun 24	9.65000 +0.00	9.65	9.12	9.65	92,276
07 Jun 24	9.65000 -0.10	9.76	9.36	9.75	542,813
06 Jun 24	9.75000 +0.00	9.83	9.51	9.75	125,626
05 Jun 24	9.75000 +0.00	9.84	9.75	9.75	36,650
04 Jun 24	9.75000 -0.35	10.15	9.51	10.10	145,361
03 Jun 24	10.10000 +0.00	10.18	9.88	10.10	31,585
31 May 24	10.10000 +0.00	10.19	9.85	10.10	177,070
30 May 24	10.10000 -0.10	10.70	9.75	10.20	429,919
29 May 24	10.20000 +0.00	10.27	10.02	10.20	90,352
28 May 24	10.20000 +0.10	10.50	9.92	10.10	308,815
24 May 24	10.10000 +0.00	10.33	9.92	10.10	630,743
23 May 24	10.10000 +0.00	10.50	9.70	10.10	416,324
22 May 24	10.10000 +0.00	10.50	9.70	10.10	156,890
21 May 24	10.10000 +0.00	10.10	9.88	10.10	83,178
20 May 24	10.10000 +0.00	10.14	9.60	10.10	119,480
17 May 24	10.10000 +0.00	10.17	9.81	10.10	204,867
16 May 24	10.10000 +0.00	10.20	9.71	10.10	284,226
15 May 24	10.10000 +0.00	10.25	9.80	10.10	37,102
14 May 24	10.10000 +0.23	10.12	9.75	9.88	327,157
13 May 24	9.87500 +0.00	10.19	9.71	9.88	371,364
10 May 24	9.87500 +0.18	10.19	9.65	9.88	214,593
09 May 24	9.70000 -0.18	10.15	9.70	9.88	426,775
08 May 24	9.87500 +0.48	10.25	9.22	9.40	762,868
07 May 24	9.40000 +0.25	9.50	9.08	9.15	321,486
03 May 24	9.15000 +0.05	9.25	8.61	9.10	851,915
02 May 24	9.10000 -0.15	9.50	8.70	9.25	321,812
01 May 24	9.25000 +0.33	9.40	9.00	9.30	180,099
30 Apr 24	8.92000 -0.63	9.44	8.92	9.44	182,261
29 Apr 24	9.55000 -0.05	9.55	9.30	9.55	198,395
26 Apr 24	9.60000 +0.00	9.60	9.36	9.60	148,719
25 Apr 24	9.60000 +0.00	9.60	9.40	9.60	114,501
24 Apr 24	9.60000 +0.00	9.60	9.43	9.60	111,474
23 Apr 24	9.60000 +0.00	9.60	9.42	9.60	319,221
22 Apr 24	9.60000 +0.00	9.61	9.32	9.40	148,421
19 Apr 24	9.60000 +0.05	9.78	9.40	9.55	244,525
18 Apr 24	9.55000 +0.00	9.58	9.32	9.55	246,018
17 Apr 24	9.55000 -0.10	9.73	9.30	9.65	256,600
16 Apr 24	9.65000 -0.20	9.88	9.50	9.75	720,027
15 Apr 24	9.85000 -0.25	10.07	9.73	10.07	922,325
12 Apr 24	10.10000 +0.00	10.10	9.70	10.00	462,307
11 Apr 24	10.10000 +0.25	10.10	9.70	9.85	289,261
10 Apr 24	9.85000 +0.00	9.93	9.70	9.85	635,730
09 Apr 24	9.85000 -0.40	10.00	9.65	10.00	527,651
08 Apr 24	10.25000 +0.00	10.25	9.76	10.25	2,324,810
05 Apr 24	10.25000 +0.00	10.40	10.00	10.25	198,899
04 Apr 24	10.25000 +0.00	10.50	10.00	10.25	439,773
03 Apr 24	10.25000 -0.25	10.70	10.00	10.50	426,247
02 Apr 24	10.50000 +0.25	11.00	10.22	10.25	1,501,665
28 Mar 24	10.25000 +0.00	10.44	10.00	10.25	238,516
27 Mar 24	10.25000 +0.00	10.50	10.13	10.25	271,833
26 Mar 24	10.25000 +0.00	11.10	10.06	10.50	819,286
25 Mar 24	10.25000 +0.00	10.50	10.00	10.25	813,985
22 Mar 24	10.25000 -0.25	10.44	10.00	10.44	183,419
21 Mar 24	10.50000 +0.00	10.51	10.00	10.50	165,834
20 Mar 24	10.50000 +0.00	10.61	10.19	10.50	203,604
19 Mar 24	10.50000 +0.25	10.69	10.15	10.25	558,406
18 Mar 24	10.25000 +0.00	10.75	10.00	10.25	315,360
15 Mar 24	10.25000 +0.00	10.42	10.25	10.25	85,881
14 Mar 24	10.25000 -0.25	10.50	10.00	10.50	268,038
13 Mar 24	10.50000 +0.25	11.00	10.40	10.40	82,852
12 Mar 24	10.25000 -0.13	10.50	10.05	10.38	359,566
11 Mar 24	10.37500 -0.63	11.17	10.38	11.00	115,456
08 Mar 24	11.00000 -0.25	11.40	10.63	11.25	172,815
07 Mar 24	11.25000 +0.05	11.85	10.60	11.50	545,799
06 Mar 24	11.20000 +0.70	11.20	11.00	11.00	757,958
05 Mar 24	10.50000 +0.00	10.70	10.41	10.50	93,416
04 Mar 24	10.50000 +0.00	10.70	10.00	10.50	258,859
01 Mar 24	10.50000 +0.00	10.95	10.25	10.50	250,257
29 Feb 24	10.50000 +0.00	10.95	10.00	10.25	1,299,145
28 Feb 24	10.50000 -0.25	10.68	10.13	10.68	217,077
27 Feb 24	10.75000 +0.00	10.88	10.50	10.75	145,873
26 Feb 24	10.75000 -0.50	11.08	10.50	11.08	58,810
23 Feb 24	11.25000 +0.00	11.27	10.65	11.25	446,361
22 Feb 24	11.25000 +0.00	11.45	10.66	11.25	193,671
21 Feb 24	11.25000 +0.00	11.50	10.82	11.25	142,265
20 Feb 24	11.25000 +0.00	11.67	11.00	11.25	95,997
19 Feb 24	11.25000 +0.00	11.72	11.00	11.25	148,102
16 Feb 24	11.25000 +0.25	11.75	10.88	11.00	598,264
15 Feb 24	11.00000 +0.00	11.32	10.85	11.00	254,008
14 Feb 24	11.00000 -0.50	11.65	10.76	11.50	448,734
13 Feb 24	11.50000 -0.50	11.94	11.10	11.94	163,980
12 Feb 24	12.00000 +0.00	12.01	11.50	12.00	213,208
09 Feb 24	12.00000 +0.00	12.01	11.60	12.00	227,017
08 Feb 24	12.00000 +0.00	12.08	11.89	12.00	55,567
07 Feb 24	12.00000 +0.38	12.20	11.67	11.67	588,893
06 Feb 24	11.62500 +0.00	11.90	11.40	11.63	159,658
05 Feb 24	11.62500 +0.00	11.94	11.44	11.63	155,604
02 Feb 24	11.62500 -0.13	11.95	11.36	11.75	260,654
01 Feb 24	11.75000 +0.50	11.90	11.32	11.32	617,317
31 Jan 24	11.25000 -0.05	11.44	10.65	10.85	418,886
30 Jan 24	11.30000 +0.80	11.40	10.41	11.00	663,742
29 Jan 24	10.50000 +0.05	10.75	10.21	10.50	492,907
26 Jan 24	10.45000 -0.05	10.48	10.05	10.48	325,371
25 Jan 24	10.50000 -0.25	10.85	10.05	10.75	528,899
24 Jan 24	10.75000 +0.00	10.85	10.50	10.75	43,578
23 Jan 24	10.75000 +0.00	10.75	10.52	10.75	78,747
22 Jan 24	10.75000 +0.00	10.94	10.40	10.94	431,022
19 Jan 24	10.75000 -0.13	10.98	10.75	10.88	57,671
18 Jan 24	10.87500 -0.13	11.18	10.77	10.77	201,508
17 Jan 24	11.00000 +0.75	11.89	10.05	10.25	3,375,186
16 Jan 24	10.25000 +0.00	10.49	10.05	10.25	58,894
15 Jan 24	10.25000 +0.00	10.54	10.00	10.38	721,933
12 Jan 24	10.25000 -0.25	10.91	10.25	10.75	452,969
11 Jan 24	10.50000 -0.25	10.98	10.50	10.75	72,791
10 Jan 24	10.75000 -0.13	11.13	10.65	10.88	138,521
09 Jan 24	10.87500 +0.00	11.13	10.57	10.88	557,445
08 Jan 24	10.87500 +0.13	11.13	10.85	10.85	558,840
05 Jan 24	10.75000 +0.25	10.88	10.00	10.50	250,208
04 Jan 24	10.50000 -0.50	10.98	10.25	10.98	678,590
03 Jan 24	11.00000 +0.00	11.35	10.68	11.00	113,842
02 Jan 24	11.00000 +0.50	11.00	10.67	10.75	269,946
29 Dec 23	10.50000 -0.25	10.94	10.50	10.75	135,394
28 Dec 23	10.75000 -0.25	10.95	10.25	10.95	970,978
27 Dec 23	11.00000 +0.00	11.50	10.63	11.00	572,776
22 Dec 23	11.00000 +0.00	11.50	10.98	11.00	77,075
21 Dec 23	11.00000 +0.00	11.50	10.63	11.00	377,871
20 Dec 23	11.00000 +0.00	11.00	10.69	11.00	943,010
19 Dec 23	11.00000 +0.25	11.00	10.65	10.75	266,919
18 Dec 23	10.75000 +0.00	11.00	10.75	10.75	236,119
15 Dec 23	10.75000 +0.00	10.88	10.59	10.75	14,458
14 Dec 23	10.75000 +0.00	11.00	10.50	10.75	811,982
13 Dec 23	10.75000 -0.38	10.86	10.25	10.86	1,411,158
12 Dec 23	11.12500 +0.25	11.13	10.76	10.88	885,136
11 Dec 23	10.87500 -0.23	11.50	10.75	11.13	862,047
08 Dec 23	11.10000 -0.20	11.22	10.70	11.22	683,579
07 Dec 23	11.30000 -0.60	11.84	11.00	11.75	1,933,336
06 Dec 23	11.90000 +0.10	12.00	11.50	11.75	428,608
05 Dec 23	11.80000 +0.05	12.00	11.30	11.65	1,178,925
04 Dec 23	11.75000 +0.55	11.90	11.07	11.25	1,447,266
01 Dec 23	11.20000 +0.22	11.50	11.04	11.04	3,044,690
30 Nov 23	10.97500 -1.27	12.33	10.80	12.25	1,823,468
29 Nov 23	12.25000 -1.45	12.69	12.13	12.69	1,198,204
28 Nov 23	13.70000 +1.20	14.64	12.75	12.88	2,473,221
27 Nov 23	12.50000 -0.25	12.80	12.38	12.75	265,522
24 Nov 23	12.75000 +0.00	12.80	12.59	12.75	97,487
23 Nov 23	12.75000 +0.00	12.96	12.50	12.75	64,685
22 Nov 23	12.75000 +0.00	12.88	12.67	12.75	30,606
21 Nov 23	12.75000 -0.75	13.27	12.60	13.27	657,296
20 Nov 23	13.50000 +0.75	14.00	13.00	13.00	381,847
17 Nov 23	12.75000 +0.88	12.75	12.75	12.75	445,241
16 Nov 23	11.87500 +0.25	12.20	11.29	11.63	254,055
15 Nov 23	11.62500 -0.25	12.75	11.26	11.88	63,807
14 Nov 23	11.87500 +0.25	12.50	11.25	11.63	80,877
13 Nov 23	11.62500 -0.38	12.50	11.27	12.00	177,015
10 Nov 23	12.00000 +0.13	12.50	11.50	11.88	236,020
09 Nov 23	11.87500 -0.13	12.50	11.50	12.00	250,949
08 Nov 23	12.00000 -0.25	12.11	11.50	12.11	303,794
07 Nov 23	12.25000 +0.00	12.48	12.00	12.25	209,980
06 Nov 23	12.25000 +0.00	12.50	12.00	12.25	156,109
03 Nov 23	12.25000 +0.00	12.50	12.00	12.25	44,633
02 Nov 23	12.25000 -0.13	12.48	12.00	12.38	590,972
01 Nov 23	12.37500 +0.00	12.71	12.00	12.38	243,561
31 Oct 23	12.37500 -0.38	13.25	12.10	13.25	922,710
30 Oct 23	12.75000 -0.50	13.50	12.00	13.25	1,034,246
27 Oct 23	13.25000 -0.25	14.00	13.00	13.50	270,909
26 Oct 23	13.50000 -0.10	13.83	13.00	13.50	181,251
25 Oct 23	13.60000 -0.15	14.00	13.50	13.75	140,528
24 Oct 23	13.75000 +0.00	14.00	13.60	13.75	121,445
23 Oct 23	13.75000 +0.25	14.00	13.00	13.50	153,527
20 Oct 23	13.50000 -0.50	14.00	12.50	13.25	887,435
19 Oct 23	14.00000 +0.00	14.14	13.50	14.00	93,926
18 Oct 23	14.00000 +0.00	14.50	13.85	14.00	253,743
17 Oct 23	14.00000 +0.00	14.27	13.80	14.00	110,737
16 Oct 23	14.00000 +0.00	15.00	14.00	14.50	108,852
13 Oct 23	14.00000 -0.50	14.75	14.00	14.50	144,714
12 Oct 23	14.50000 -0.25	15.00	14.00	14.75	270,046
11 Oct 23	14.75000 +0.00	15.00	13.33	14.50	1,118,747
10 Oct 23	14.75000 +0.00	15.00	14.50	14.75	299,856
09 Oct 23	14.75000 -0.25	15.30	14.50	15.00	355,027
06 Oct 23	15.00000 +0.00	15.50	14.66	15.00	139,890
05 Oct 23	15.00000 -0.25	15.50	14.36	15.25	871,569
04 Oct 23	15.25000 -0.75	16.50	15.01	16.00	602,742
03 Oct 23	16.00000 -0.25	16.37	15.50	16.00	798,699
02 Oct 23	16.25000 -0.50	17.00	16.00	16.75	400,312
29 Sep 23	16.75000 +0.00	16.92	16.50	16.75	151,739
28 Sep 23	16.75000 -0.13	17.05	16.50	16.88	256,935
27 Sep 23	16.87500 +0.00	17.25	16.50	16.88	152,336
26 Sep 23	16.87500 +1.50	17.25	15.38	15.38	922,965
25 Sep 23	15.37500 -0.83	16.50	15.26	16.38	1,034,777
22 Sep 23	16.20000 -0.42	16.75	16.20	16.63	489,492
21 Sep 23	16.62500 -0.38	17.25	16.50	16.88	1,194,762
20 Sep 23	17.00000 +1.00	18.30	15.75	15.88	5,884,400
19 Sep 23	16.00000 +2.88	17.00	15.75	15.75	5,229,157
18 Sep 23	13.12500 +3.02	14.25	10.00	10.10	4,974,260
15 Sep 23	10.10000 +0.60	10.19	9.33	9.50	2,468,945
14 Sep 23	9.50000 +0.00	10.00	9.00	9.50	699,364
13 Sep 23	9.50000 +0.25	9.50	9.05	9.25	160,187
12 Sep 23	9.25000 -0.25	10.00	9.00	9.50	203,894
11 Sep 23	9.50000 -0.25	9.79	9.22	9.75	206,868
08 Sep 23	9.75000 -0.10	10.00	9.55	9.85	191,167
07 Sep 23	9.85000 +0.60	10.50	9.00	9.25	1,523,110
06 Sep 23	9.25000 +0.00	10.00	9.20	9.25	196,009
05 Sep 23	9.25000 +1.10	9.50	7.59	8.15	2,409,460
04 Sep 23	8.15000 -1.85	10.35	8.05	9.88	3,256,898
01 Sep 23	10.00000 +0.25	10.17	9.50	9.75	186,856
31 Aug 23	9.75000 +0.00	9.75	9.75	9.75	233,068
30 Aug 23	9.75000 +0.00	9.75	9.75	9.75	127,717
29 Aug 23	9.75000 +0.00	10.00	9.55	9.75	281,226
25 Aug 23	9.75000 +0.00	9.99	9.67	9.75	97,326
24 Aug 23	9.75000 +0.00	9.85	9.63	9.75	291,796
23 Aug 23	9.75000 -0.50	10.25	9.60	10.25	260,709
22 Aug 23	10.25000 -0.13	10.75	10.05	10.38	284,396
21 Aug 23	10.37500 -0.13	10.75	10.00	10.50	1,369,522
18 Aug 23	10.50000 -0.25	10.64	10.00	10.64	503,734
17 Aug 23	10.75000 +0.00	11.00	10.50	10.75	470,736
16 Aug 23	10.75000 -0.50	11.40	10.50	11.25	741,639
15 Aug 23	11.25000 -0.25	11.60	11.00	11.50	188,327
14 Aug 23	11.50000 -0.25	12.00	11.15	11.75	46,674
11 Aug 23	11.75000 -0.25	12.25	11.55	12.00	189,384
10 Aug 23	12.00000 -0.25	12.50	11.50	12.25	483,604
09 Aug 23	12.25000 -0.05	13.00	12.00	12.50	367,470
08 Aug 23	12.30000 +0.80	13.00	11.50	11.50	1,388,419
07 Aug 23	11.50000 +1.00	12.00	10.00	10.50	780,143
04 Aug 23	10.50000 +0.75	10.50	10.50	10.50	396,287
03 Aug 23	9.75000 -1.00	10.79	9.66	10.75	545,179
02 Aug 23	10.75000 +0.15	10.75	10.75	10.75	165,958
01 Aug 23	10.60000 -0.15	11.50	10.50	10.75	274,155
31 Jul 23	10.75000 +1.50	12.00	9.00	9.50	3,407,341
28 Jul 23	9.25000 +0.00	9.25	9.25	9.25	614,613
27 Jul 23	9.25000 -0.55	9.78	9.02	9.75	685,914
26 Jul 23	9.80000 -0.20	10.50	9.50	9.85	284,698
25 Jul 23	10.00000 -0.75	10.65	10.00	10.65	447,973
24 Jul 23	10.75000 +0.00	10.84	10.51	10.75	148,047
21 Jul 23	10.75000 +0.10	11.21	10.63	10.65	1,487,007
20 Jul 23	10.65000 +0.00	11.00	10.30	10.65	475,500
19 Jul 23	10.65000 +0.95	10.80	9.85	10.00	679,756
18 Jul 23	9.70000 +0.95	10.64	8.81	8.81	2,777,978
17 Jul 23	8.75000 -1.10	10.00	8.65	9.85	3,121,139
14 Jul 23	9.85000 -0.65	11.00	9.67	10.75	1,494,432
13 Jul 23	10.50000 +0.13	11.25	10.50	10.50	2,484,359
12 Jul 23	10.37500 -2.50	13.00	10.07	12.88	7,499,780
11 Jul 23	12.87500 -0.50	13.24	12.55	13.24	435,768
10 Jul 23	13.37500 +0.25	14.50	13.00	13.25	367,539
07 Jul 23	13.12500 -0.13	13.19	12.63	12.88	96,901
06 Jul 23	13.25000 +0.00	13.50	12.63	13.25	391,192
05 Jul 23	13.25000 +0.00	13.50	13.18	13.25	252,767
04 Jul 23	13.25000 +0.00	13.27	13.06	13.25	139,815
03 Jul 23	13.25000 +0.00	13.43	13.00	13.25	79,334
30 Jun 23	13.25000 +0.50	13.50	12.93	12.93	215,796
29 Jun 23	12.75000 -0.25	13.00	12.24	13.00	353,230
28 Jun 23	13.00000 -0.25	13.50	12.82	13.25	165,997
27 Jun 23	13.25000 +0.25	13.50	13.07	13.13	149,321
26 Jun 23	13.00000 -0.40	13.40	12.68	13.25	511,289
23 Jun 23	13.40000 -0.35	14.00	13.25	13.75	595,598
22 Jun 23	13.75000 -0.50	14.21	13.52	14.21	467,361
21 Jun 23	14.25000 +0.00	14.50	14.00	14.13	522,186
20 Jun 23	14.25000 +0.00	14.28	14.09	14.25	39,668
19 Jun 23	14.25000 +0.00	14.50	14.00	14.25	213,705
16 Jun 23	14.25000 -0.10	14.39	14.20	14.35	243,748
15 Jun 23	14.35000 +0.00	14.50	13.88	14.35	590,692
14 Jun 23	14.35000 +0.00	14.50	14.20	14.35	122,760
13 Jun 23	14.35000 -0.15	15.19	14.25	14.50	646,710
12 Jun 23	14.50000 +0.02	14.72	14.27	14.48	153,366
09 Jun 23	14.47500 +0.23	14.75	14.00	14.25	231,910
08 Jun 23	14.25000 -0.63	15.10	14.10	14.88	712,867
07 Jun 23	14.87500 +0.13	15.14	14.65	14.88	139,000
06 Jun 23	14.75000 -0.75	15.47	14.56	15.47	343,115
05 Jun 23	15.50000 +0.00	15.66	15.37	15.50	199,193
02 Jun 23	15.50000 +0.50	16.00	15.00	15.38	850,190
01 Jun 23	15.00000 +0.00	15.44	14.70	14.75	976,011
31 May 23	15.00000 +0.75	15.00	14.15	14.25	151,110
30 May 23	14.25000 -0.50	14.69	14.00	14.69	1,137,566
26 May 23	14.75000 -0.50	15.50	14.65	15.25	429,803
25 May 23	15.25000 +0.00	15.50	15.00	15.25	62,235
24 May 23	15.25000 -0.38	15.63	15.25	15.63	442,399
23 May 23	15.62500 +0.00	15.69	15.25	15.63	54,981
22 May 23	15.62500 +0.00	16.00	15.25	15.63	64,462
19 May 23	15.62500 +0.38	15.80	15.12	15.50	270,506
18 May 23	15.25000 +0.13	15.25	15.00	15.13	541,143
17 May 23	15.12500 -0.50	15.35	15.00	15.25	154,202
16 May 23	15.62500 -0.38	15.84	15.21	15.84	104,134
15 May 23	16.00000 +0.25	16.20	15.00	15.75	138,137
12 May 23	15.75000 -0.25	16.09	15.00	16.00	123,315
11 May 23	16.00000 +0.75	16.35	15.34	15.34	841,224
10 May 23	15.25000 -0.25	15.55	15.25	15.50	96,018
09 May 23	15.50000 +0.25	15.90	15.00	15.25	336,797
05 May 23	15.25000 -0.88	15.82	15.25	15.82	581,279
04 May 23	16.12500 +0.25	16.13	15.80	15.88	81,871
03 May 23	15.87500 +0.25	16.35	15.78	15.78	535,684
02 May 23	15.62500 -0.02	16.00	15.00	15.63	224,165
28 Apr 23	15.65000 -0.10	15.75	15.51	15.75	150,700
27 Apr 23	15.75000 +0.13	16.00	15.50	15.63	223,156
26 Apr 23	15.62500 -0.63	16.50	15.61	16.25	973,904
25 Apr 23	16.25000 +0.00	16.50	16.00	16.50	381,107
24 Apr 23	16.25000 -0.63	16.86	16.25	16.86	291,120
21 Apr 23	16.87500 -0.25	16.96	16.80	16.96	300,136
20 Apr 23	17.12500 -0.38	17.50	16.65	17.50	695,647
19 Apr 23	17.50000 -0.75	18.17	17.00	18.17	668,475
18 Apr 23	18.25000 -0.25	18.70	18.00	18.50	550,387
17 Apr 23	18.50000 -1.50	21.00	17.50	19.50	1,445,093
14 Apr 23	20.00000 -0.50	20.50	19.22	20.50	982,135
13 Apr 23	20.50000 +1.00	21.00	19.00	19.50	1,104,415
12 Apr 23	19.50000 +2.50	20.24	17.50	17.50	1,704,902
11 Apr 23	17.00000 +0.25	17.48	16.50	16.75	861,428
06 Apr 23	16.75000 +0.25	17.00	16.00	16.50	1,644,139
05 Apr 23	16.50000 +0.00	17.00	16.32	16.50	322,892
04 Apr 23	16.50000 +0.25	17.00	16.00	16.25	1,278,126
03 Apr 23	16.25000 +0.25	16.50	15.67	16.00	271,206
31 Mar 23	16.00000 +0.63	16.41	15.00	15.38	386,922
30 Mar 23	15.37500 +0.13	16.10	15.06	15.25	1,073,259
29 Mar 23	15.25000 -0.38	15.67	14.88	15.67	1,404,855
28 Mar 23	15.62500 -0.63	16.50	15.50	16.25	411,763
27 Mar 23	16.25000 +0.00	16.41	16.00	16.25	720,519
24 Mar 23	16.25000 -0.50	17.00	16.00	16.75	356,530
23 Mar 23	16.75000 +0.75	16.90	15.50	16.25	475,232
22 Mar 23	16.00000 -0.25	16.19	15.50	16.19	716,396
21 Mar 23	16.25000 +0.00	16.50	16.01	16.25	735,417
20 Mar 23	16.25000 -0.75	17.14	16.00	17.00	656,610
17 Mar 23	17.00000 +1.00	17.50	16.45	16.45	318,698
16 Mar 23	16.00000 -0.25	16.48	15.56	16.25	720,128
15 Mar 23	16.25000 +0.38	16.48	16.00	16.00	914,422
14 Mar 23	15.87500 -0.63	16.75	15.80	16.50	826,471
13 Mar 23	16.50000 +0.00	17.00	16.26	16.50	347,441
10 Mar 23	16.50000 -0.25	17.00	16.13	16.75	193,608
09 Mar 23	16.75000 -0.25	17.00	16.50	17.00	272,220
08 Mar 23	17.00000 -0.25	17.50	17.00	17.25	87,957
07 Mar 23	17.25000 +0.00	17.50	17.00	17.25	182,872
06 Mar 23	17.25000 -0.75	18.50	17.22	18.00	793,264
03 Mar 23	18.00000 +0.25	18.40	17.63	17.75	336,752
02 Mar 23	17.75000 -0.25	18.00	17.50	18.00	250,952
01 Mar 23	18.00000 -0.85	18.50	17.82	18.00	137,575
28 Feb 23	18.85000 +1.10	18.85	17.73	17.75	497,112
27 Feb 23	17.75000 +0.00	18.50	17.50	17.75	481,732
24 Feb 23	17.75000 +1.25	18.00	16.00	16.50	2,895,993
23 Feb 23	16.50000 -1.75	18.50	16.00	18.25	2,629,241
22 Feb 23	18.25000 -1.75	20.00	18.25	20.00	1,028,290
21 Feb 23	20.00000 +2.00	21.00	18.50	18.50	4,514,038
20 Feb 23	18.00000 +0.00	18.50	17.50	18.00	267,668
17 Feb 23	18.00000 -0.25	18.22	17.63	18.22	277,624
16 Feb 23	18.25000 +0.00	18.50	18.00	18.25	259,470
15 Feb 23	18.25000 -0.75	19.00	18.05	19.00	299,831
14 Feb 23	19.00000 -0.13	19.50	18.75	19.13	883,026
13 Feb 23	19.12500 +0.88	19.40	18.63	18.75	812,948
10 Feb 23	18.25000 -0.38	18.50	18.00	18.50	639,373
09 Feb 23	18.62500 +0.00	19.00	18.40	18.63	403,834
08 Feb 23	18.62500 -0.88	19.50	17.60	19.50	1,865,133
07 Feb 23	19.50000 +0.50	19.50	19.00	19.50	175,936
06 Feb 23	19.00000 -0.75	20.00	19.00	19.75	335,957
03 Feb 23	19.75000 +0.00	20.50	19.50	19.75	412,581
02 Feb 23	19.75000 -0.45	21.00	19.50	20.00	1,068,765
01 Feb 23	20.20000 +0.95	21.00	19.05	19.25	1,576,794
31 Jan 23	19.25000 -1.00	20.00	19.00	20.00	652,687
30 Jan 23	20.25000 -1.25	21.50	20.00	21.25	1,162,700
27 Jan 23	21.50000 -0.50	22.00	21.00	21.75	491,289
26 Jan 23	22.00000 -1.00	23.50	21.61	23.00	1,149,760
25 Jan 23	23.00000 -2.00	25.19	21.00	25.00	5,217,776
24 Jan 23	25.00000 +0.20	25.50	24.50	24.75	359,555
23 Jan 23	24.80000 -0.95	26.01	24.50	26.00	866,832
20 Jan 23	25.75000 -0.25	26.30	25.50	26.00	791,015
19 Jan 23	26.00000 -0.50	26.50	25.50	26.50	601,422
18 Jan 23	26.50000 +0.70	26.90	25.50	25.75	573,840
17 Jan 23	25.80000 -0.20	27.40	25.50	26.00	1,487,476
16 Jan 23	26.00000 +1.00	26.42	24.98	25.00	1,792,479
13 Jan 23	25.00000 +0.75	25.50	24.38	24.38	1,559,199
12 Jan 23	24.25000 +0.00	24.50	24.00	24.25	315,244
11 Jan 23	24.25000 -0.75	25.10	24.22	25.00	761,588
10 Jan 23	25.00000 -0.25	25.50	24.89	25.25	591,651
09 Jan 23	25.25000 +0.50	25.50	24.79	24.79	1,709,396
06 Jan 23	24.75000 -0.25	25.00	24.50	25.00	287,331
05 Jan 23	25.00000 +0.00	25.50	24.50	25.00	1,099,979
04 Jan 23	25.00000 +0.50	25.63	24.50	24.50	1,293,311
03 Jan 23	24.50000 -0.25	25.75	24.10	24.75	703,975
30 Dec 22	24.75000 -0.25	25.30	24.00	25.00	153,794
29 Dec 22	25.00000 +0.00	25.50	24.40	25.00	404,708
28 Dec 22	25.00000 +0.50	25.50	24.00	24.50	531,574
23 Dec 22	24.50000 +0.25	24.50	24.50	24.50	266,042
22 Dec 22	24.25000 +0.00	25.00	24.00	24.25	418,382
21 Dec 22	24.25000 +0.75	25.00	23.60	23.60	596,301
20 Dec 22	23.50000 +0.00	24.00	23.11	23.50	353,676
19 Dec 22	23.50000 +0.00	24.00	23.00	23.50	180,527
16 Dec 22	23.50000 +0.50	24.00	23.00	23.25	230,721
15 Dec 22	23.00000 -1.00	24.00	22.02	24.00	637,503
14 Dec 22	24.00000 +0.00	26.56	24.00	24.00	726,525
13 Dec 22	24.00000 -1.25	25.50	23.30	25.25	674,102
12 Dec 22	25.25000 -1.25	27.00	24.96	26.50	928,719
09 Dec 22	26.50000 -0.50	26.90	26.00	26.75	1,113,252
08 Dec 22	27.00000 +0.25	28.00	26.50	26.75	1,598,740
07 Dec 22	26.75000 -0.25	29.40	26.49	27.75	6,044,838
06 Dec 22	27.00000 +3.60	27.00	23.00	23.40	2,549,586
05 Dec 22	23.40000 +0.15	24.85	23.25	23.25	1,615,560
02 Dec 22	23.25000 +0.75	23.50	21.90	22.50	222,008
01 Dec 22	22.50000 -1.25	23.75	22.00	23.50	1,257,460
30 Nov 22	23.75000 +0.50	24.50	23.49	23.49	1,115,283
29 Nov 22	23.25000 -1.85	25.50	23.00	24.50	2,746,779
28 Nov 22	25.10000 +2.40	25.38	22.51	22.75	4,251,582
25 Nov 22	22.70000 +1.95	23.00	20.74	20.75	4,889,693
24 Nov 22	20.75000 +1.75	21.20	19.00	19.25	1,865,256
23 Nov 22	19.00000 +0.75	19.50	18.16	18.25	903,690
22 Nov 22	18.25000 +0.25	18.50	17.77	17.77	468,870
21 Nov 22	18.00000 +0.00	18.25	17.62	18.00	870,974
18 Nov 22	18.00000 +0.13	18.15	17.80	17.88	277,290
17 Nov 22	17.87500 -0.38	18.50	17.50	18.25	1,025,751
16 Nov 22	18.25000 -0.50	18.60	18.00	18.60	386,884
15 Nov 22	18.75000 +0.00	19.00	18.50	18.75	671,037
14 Nov 22	18.75000 +0.25	19.50	18.00	18.50	1,478,541
11 Nov 22	18.50000 -0.50	19.20	18.00	19.20	367,523
10 Nov 22	19.00000 +0.00	19.50	18.73	19.00	700,340
09 Nov 22	19.00000 +5.88	20.00	18.72	19.50	420,871
14 Oct 22	13.12500 -0.13	13.40	12.65	13.25	374,737
13 Oct 22	13.25000 +0.00	14.00	13.25	13.25	542,337
12 Oct 22	13.25000 +0.25	13.75	13.25	13.25	885,036
11 Oct 22	13.00000 -0.25	13.50	13.00	13.25	52,473
10 Oct 22	13.25000 -0.38	13.62	13.25	13.62	74,355
07 Oct 22	13.62500 +0.00	14.00	13.30	13.63	706,540
06 Oct 22	13.62500 +0.32	13.70	13.11	13.25	912,375
05 Oct 22	13.30000 +0.55	13.50	12.60	12.75	571,895
04 Oct 22	12.75000 +0.13	12.80	12.52	12.63	64,954
03 Oct 22	12.62500 +0.38	12.63	12.50	12.50	113,010
30 Sep 22	12.25000 +0.00	12.45	12.00	12.25	27,845
29 Sep 22	12.25000 +0.00	12.40	12.00	12.25	544,736
28 Sep 22	12.25000 -0.50	12.58	12.02	12.58	523,966
27 Sep 22	12.75000 -0.13	12.94	12.50	12.88	92,276
26 Sep 22	12.87500 -0.13	13.02	12.50	13.00	121,927
23 Sep 22	13.00000 -0.38	13.55	12.82	13.38	1,030,906
22 Sep 22	13.37500 -0.25	13.54	13.21	13.54	125,893
21 Sep 22	13.62500 +0.38	14.34	13.50	13.50	1,945,720
20 Sep 22	13.25000 +0.45	13.43	12.50	13.00	408,289
16 Sep 22	12.80000 -0.30	13.25	12.25	12.88	681,959
15 Sep 22	13.10000 -0.15	13.25	13.00	13.25	289,900
14 Sep 22	13.25000 +0.00	13.45	13.00	13.25	181,693
13 Sep 22	13.25000 +0.63	13.50	12.97	12.97	1,969,374
12 Sep 22	12.62500 +0.88	12.90	12.00	12.00	687,175
09 Sep 22	11.75000 +0.88	11.90	11.00	11.00	1,334,788
08 Sep 22	10.87500 -0.13	11.10	10.75	11.00	386,500
07 Sep 22	11.00000 -0.25	11.22	10.77	11.22	387,407
06 Sep 22	11.25000 +0.00	11.50	11.00	11.25	56,909
05 Sep 22	11.25000 +0.25	11.50	11.00	11.13	816,921
02 Sep 22	11.00000 -0.13	11.25	11.00	11.13	618,706
01 Sep 22	11.12500 -0.38	11.50	11.00	11.25	185,155
31 Aug 22	11.50000 -0.13	11.70	11.40	11.63	152,147
30 Aug 22	11.62500 +0.00	11.75	11.60	11.63	274,688
26 Aug 22	11.62500 +0.13	11.63	11.52	11.63	121,000
25 Aug 22	11.50000 -0.25	11.53	11.35	11.53	218,251
24 Aug 22	11.75000 -0.13	12.00	11.50	11.88	263,961
23 Aug 22	11.87500 -0.38	12.00	11.77	12.00	290,813
22 Aug 22	12.25000 -0.35	12.45	12.00	12.13	387,033
19 Aug 22	12.60000 -0.20	12.75	11.72	12.75	1,539,408
18 Aug 22	12.80000 +0.00	12.87	12.60	12.80	154,816
17 Aug 22	12.80000 -0.45	13.50	12.65	13.13	234,701
16 Aug 22	13.25000 +0.55	13.64	12.50	12.75	829,053
15 Aug 22	12.70000 -0.05	13.00	12.55	12.75	47,813
12 Aug 22	12.75000 +0.13	12.75	12.38	12.63	158,084
11 Aug 22	12.62500 +0.63	12.70	12.38	12.63	51,398
10 Aug 22	12.00000 -0.13	13.00	12.00	12.13	27,085
09 Aug 22	12.12500 -0.13	12.60	12.13	12.25	141,985
08 Aug 22	12.25000 -0.50	12.68	12.13	12.68	3,289,895
05 Aug 22	12.75000 -0.25	13.00	12.50	13.00	618,078
04 Aug 22	13.00000 -0.13	13.11	12.81	13.11	115,012
03 Aug 22	13.12500 -0.25	13.36	13.00	13.36	116,780
02 Aug 22	13.37500 +0.00	13.50	13.26	13.38	34,982
01 Aug 22	13.37500 +0.00	13.50	13.26	13.50	23,287
29 Jul 22	13.37500 +0.00	13.50	13.26	13.38	93,804
28 Jul 22	13.37500 -0.57	13.89	13.25	13.88	512,461
27 Jul 22	13.95000 -0.05	13.98	13.55	13.98	232,085
26 Jul 22	14.00000 +0.20	14.00	13.68	13.75	633,904
25 Jul 22	13.80000 +0.05	14.00	13.50	13.63	2,406,666
22 Jul 22	13.75000 +0.75	13.75	13.00	13.00	661,786
21 Jul 22	13.00000 -0.25	13.45	12.89	13.00	219,998
20 Jul 22	13.25000 +0.00	13.45	13.10	13.25	1,165,131
19 Jul 22	13.25000 +0.50	13.48	13.10	13.25	435,633
18 Jul 22	12.75000 +0.00	13.40	12.65	12.75	869,287
15 Jul 22	12.75000 +0.00	13.00	12.60	12.75	65,709
14 Jul 22	12.75000 +0.00	12.84	12.59	12.75	47,630
13 Jul 22	12.75000 +0.00	12.84	12.70	12.75	12,397
12 Jul 22	12.75000 +0.00	12.90	12.69	12.75	156,803
11 Jul 22	12.75000 +0.00	12.84	12.61	12.75	113,692
08 Jul 22	12.75000 +0.50	12.88	12.26	12.26	338,756
07 Jul 22	12.25000 -0.63	12.78	12.15	12.78	583,532
06 Jul 22	12.87500 +0.00	13.13	12.48	12.88	105,615
05 Jul 22	12.87500 +0.00	13.04	12.75	12.88	151,375
04 Jul 22	12.87500 -0.38	13.29	12.88	13.00	235,967
01 Jul 22	13.25000 +0.38	13.50	12.76	12.88	132,267
30 Jun 22	12.87500 -0.25	13.25	12.88	13.13	236,406
29 Jun 22	13.12500 -0.38	13.50	13.10	13.50	99,744
28 Jun 22	13.50000 +0.00	14.50	13.31	13.50	83,540
27 Jun 22	13.50000 -0.25	13.75	13.28	13.75	499,993
24 Jun 22	13.75000 -0.38	14.05	13.50	14.05	512,517
23 Jun 22	14.12500 -0.63	14.75	14.11	14.75	443,518
22 Jun 22	14.75000 -0.13	15.00	14.13	14.88	821,577
21 Jun 22	14.87500 +0.38	15.00	14.25	14.38	476,871
20 Jun 22	14.50000 +0.13	14.50	14.31	14.38	350,888
17 Jun 22	14.37500 -0.13	14.50	14.30	14.38	190,186
16 Jun 22	14.50000 -0.70	15.13	14.25	15.13	1,001,761
15 Jun 22	15.20000 +2.05	15.50	13.00	13.60	3,456,306
14 Jun 22	13.15000 +0.02	13.30	13.00	13.13	531,360
13 Jun 22	13.12500 +0.38	13.98	13.00	13.00	1,328,677
10 Jun 22	12.75000 +0.00	13.00	12.54	12.54	136,606
09 Jun 22	12.75000 +0.13	12.94	12.25	12.63	716,434
08 Jun 22	12.62500 +0.38	12.72	12.15	12.25	322,834
07 Jun 22	12.25000 -0.45	13.00	12.13	13.00	478,910
06 Jun 22	12.70000 -0.05	13.27	12.70	12.75	468,513
01 Jun 22	12.75000 +0.50	12.75	12.25	12.38	253,701
31 May 22	12.25000 -0.13	12.38	12.25	12.38	386,576
30 May 22	12.37500 +0.00	12.39	12.38	12.38	45,969
27 May 22	12.37500 +0.13	12.43	12.21	12.25	314,321
26 May 22	12.25000 +0.00	12.25	12.10	12.25	9,875
25 May 22	12.25000 -0.13	12.25	12.05	12.25	151,306
24 May 22	12.37500 +0.07	12.38	12.25	12.38	67,264
23 May 22	12.30000 -0.07	12.35	12.25	12.35	201,176
20 May 22	12.37500 +0.00	12.49	12.27	12.38	90,946
19 May 22	12.37500 +0.00	12.38	12.25	12.38	131,028
18 May 22	12.37500 -0.25	12.66	12.25	12.63	384,936
17 May 22	12.62500 +0.32	12.78	12.50	12.75	138,672
16 May 22	12.30000 -0.57	13.00	12.30	12.88	289,791
13 May 22	12.87500 -0.63	13.88	12.65	13.50	1,080,213
12 May 22	13.50000 -0.63	14.19	12.80	14.13	609,245
11 May 22	14.12500 -0.27	14.47	14.00	14.25	590,676
10 May 22	14.40000 +0.15	14.48	14.20	14.38	153,094
09 May 22	14.25000 -0.50	14.99	14.25	14.75	460,939
06 May 22	14.75000 +0.50	14.90	14.21	14.25	461,234
05 May 22	14.25000 +0.13	14.50	14.00	14.13	173,771
04 May 22	14.12500 +0.00	14.20	14.00	14.13	500,940
03 May 22	14.12500 -0.13	14.32	14.00	14.25	421,552
29 Apr 22	14.25000 -0.38	14.50	14.07	14.50	669,442
28 Apr 22	14.62500 -0.50	15.02	14.50	15.02	632,112
27 Apr 22	15.12500 -0.38	15.48	15.00	15.48	777,503
26 Apr 22	15.50000 -0.50	16.00	15.00	16.00	1,622,389
25 Apr 22	16.00000 +0.13	16.20	15.50	15.88	994,389
22 Apr 22	15.87500 -0.75	16.57	15.66	16.57	951,221
21 Apr 22	16.62500 -0.38	17.00	16.50	17.00	314,549
20 Apr 22	17.00000 +0.00	17.24	17.00	17.00	284,255
19 Apr 22	17.00000 +0.00	17.88	16.75	17.00	923,171
14 Apr 22	17.00000 +0.25	17.70	16.82	16.82	1,031,966
13 Apr 22	16.75000 -0.50	17.00	16.16	17.00	1,439,126
12 Apr 22	17.25000 +0.35	18.80	16.00	17.00	4,999,769
11 Apr 22	16.90000 +6.15	18.40	11.00	11.00	10,436,399
08 Apr 22	10.75000 +0.00	11.00	10.50	10.75	1,037,574
07 Apr 22	10.75000 -0.50	11.07	10.65	11.07	447,353
06 Apr 22	11.25000 +0.55	11.44	10.50	10.75	1,757,755
05 Apr 22	10.70000 +0.07	11.00	10.50	10.63	1,087,697
04 Apr 22	10.62500 -0.13	11.00	10.50	10.75	490,968
01 Apr 22	10.75000 +0.13	11.00	10.50	10.63	726,666
31 Mar 22	10.62500 -0.50	11.24	10.51	11.13	1,463,061
30 Mar 22	11.12500 -0.25	11.35	11.04	11.35	622,412
29 Mar 22	11.37500 -0.13	11.75	11.00	11.63	372,807
28 Mar 22	11.50000 +0.00	11.50	11.26	11.50	133,443
25 Mar 22	11.50000 -0.13	11.75	11.25	11.63	538,577
24 Mar 22	11.62500 +0.00	11.71	11.52	11.63	193,031
23 Mar 22	11.62500 -0.52	12.28	11.52	12.15	1,375,972
22 Mar 22	12.14400 -0.01	12.14	12.00	12.14	189,709
21 Mar 22	12.15000 -0.10	12.18	12.01	12.18	47,965
18 Mar 22	12.25000 +0.85	12.50	11.50	11.50	1,139,347
17 Mar 22	11.40000 +0.15	11.94	11.30	11.30	3,024,299
16 Mar 22	11.25000 -0.05	11.38	11.00	11.38	792,316
15 Mar 22	11.30000 -0.20	11.49	11.25	11.49	527,615
14 Mar 22	11.50000 +0.00	11.70	11.28	11.50	59,603
11 Mar 22	11.50000 +0.13	11.50	11.25	11.38	169,524
10 Mar 22	11.37500 -0.13	11.75	11.00	11.50	231,490
09 Mar 22	11.50000 +0.13	11.75	11.26	11.38	816,949
08 Mar 22	11.37500 -0.25	11.50	11.00	11.50	809,250
07 Mar 22	11.62500 -1.00	12.25	11.43	12.25	996,097
04 Mar 22	12.62500 -0.63	13.11	12.25	13.11	533,022
03 Mar 22	13.25000 +0.88	13.50	12.27	12.38	1,575,220
02 Mar 22	12.37500 +0.13	12.50	11.63	12.25	839,061
01 Mar 22	12.25000 +0.20	12.50	11.75	12.13	329,487
28 Feb 22	12.05000 -0.55	12.75	12.00	12.50	628,701
25 Feb 22	12.60000 +0.60	12.75	12.24	12.25	358,606
24 Feb 22	12.00000 -1.10	13.00	12.00	13.00	1,364,094
23 Feb 22	13.10000 -0.65	13.73	12.95	13.73	1,148,872
22 Feb 22	13.75000 +0.13	13.75	13.27	13.63	375,284
21 Feb 22	13.62500 -0.38	14.25	13.50	14.00	734,691
18 Feb 22	14.00000 +0.00	14.03	13.55	14.00	1,151,565
17 Feb 22	14.00000 -0.13	14.23	13.63	14.13	612,199
16 Feb 22	14.12500 +0.00	14.50	14.00	14.13	594,916
15 Feb 22	14.12500 +0.00	14.23	14.00	14.13	677,887
14 Feb 22	14.12500 -0.50	14.63	14.00	14.63	647,111
11 Feb 22	14.62500 -0.88	15.50	14.00	15.50	2,494,684
10 Feb 22	15.50000 -1.25	16.75	15.50	16.75	649,201
09 Feb 22	16.75000 +0.13	16.75	16.50	16.63	261,777
08 Feb 22	16.62500 -0.63	17.33	16.56	17.25	513,816
07 Feb 22	17.25000 -0.25	17.40	17.00	17.40	403,067
04 Feb 22	17.50000 +0.10	18.00	17.07	17.75	630,524
03 Feb 22	17.40000 -0.35	17.90	17.40	17.75	162,832
02 Feb 22	17.75000 -0.25	18.11	17.13	18.00	461,743
01 Feb 22	18.00000 -0.70	19.00	17.60	18.75	797,606
31 Jan 22	18.70000 -0.05	19.84	18.55	19.50	368,631
28 Jan 22	18.75000 +0.25	19.20	18.50	18.50	763,679
27 Jan 22	18.50000 +0.20	18.70	17.70	18.00	516,340
26 Jan 22	18.30000 -0.70	19.00	17.60	19.00	1,661,074
25 Jan 22	19.00000 +0.50	19.50	18.50	19.00	389,820
24 Jan 22	18.50000 -1.75	20.40	18.50	20.25	1,773,936
21 Jan 22	20.25000 -0.25	21.45	20.00	20.50	1,496,799
20 Jan 22	20.50000 +0.00	20.82	20.46	20.50	370,849
19 Jan 22	20.50000 -0.50	21.22	20.00	21.00	226,135
18 Jan 22	21.00000 +0.25	21.30	20.00	20.75	312,953
17 Jan 22	20.75000 -0.25	21.40	20.00	21.00	550,820
14 Jan 22	21.00000 +0.25	21.50	20.72	20.75	113,763
13 Jan 22	20.75000 -0.50	21.28	20.30	21.25	340,593
12 Jan 22	21.25000 +0.50	22.25	20.96	20.96	1,000,828
11 Jan 22	20.75000 +0.00	21.50	20.27	20.75	279,822
10 Jan 22	20.75000 -0.25	21.50	20.00	20.50	217,322
07 Jan 22	21.00000 +0.50	21.30	20.30	20.50	325,132
06 Jan 22	20.50000 -1.00	21.79	20.00	21.25	703,498
05 Jan 22	21.50000 -0.25	22.50	20.93	21.75	934,048
04 Jan 22	21.75000 +1.75	22.00	20.00	20.00	951,508
31 Dec 21	20.00000 +0.00	20.48	19.50	20.00	73,884
30 Dec 21	20.00000 -0.25	21.00	20.00	20.25	148,548
29 Dec 21	20.25000 -0.25	20.80	19.50	20.50	144,787
24 Dec 21	20.50000 +0.50	21.07	19.80	20.00	140,975
23 Dec 21	20.00000 +0.50	20.40	19.35	19.50	238,215
22 Dec 21	19.50000 -0.25	20.00	19.00	19.75	41,084,608
21 Dec 21	19.75000 -0.17	19.95	19.70	19.75	490,654
20 Dec 21	19.92000 -0.08	20.25	19.92	20.00	121,191
17 Dec 21	20.00000 +0.00	20.30	19.88	20.00	228,450
16 Dec 21	20.00000 -1.25	21.22	19.96	21.22	571,507
15 Dec 21	21.25000 -0.25	21.95	21.00	21.50	450,635
14 Dec 21	21.50000 -0.75	22.90	21.00	22.25	1,415,023
13 Dec 21	22.25000 +2.25	22.25	19.50	20.00	1,306,094
10 Dec 21	20.00000 +0.25	20.50	19.50	19.75	496,585
09 Dec 21	19.75000 +0.00	19.90	19.61	19.75	388,897
08 Dec 21	19.75000 -0.25	20.20	19.50	20.00	330,189
07 Dec 21	20.00000 -0.50	20.80	19.75	20.50	354,187
06 Dec 21	20.50000 -0.60	21.40	20.00	21.00	436,626
03 Dec 21	21.10000 +1.10	21.40	19.50	20.00	1,292,123
02 Dec 21	20.00000 +0.25	20.10	19.58	20.00	203,069
01 Dec 21	19.75000 -0.50	20.21	19.50	20.21	314,622
30 Nov 21	20.25000 +0.05	20.44	20.05	20.44	452,794
29 Nov 21	20.20000 -0.55	21.25	20.00	21.00	481,958
26 Nov 21	20.75000 +1.00	21.80	19.66	19.75	3,016,644
25 Nov 21	19.75000 -0.75	20.18	19.20	20.18	1,172,009
24 Nov 21	20.50000 +0.25	21.00	20.00	20.25	231,006
23 Nov 21	20.25000 -0.25	20.45	20.00	20.45	315,037
22 Nov 21	20.50000 +0.00	21.00	20.42	20.50	115,590
19 Nov 21	20.50000 +0.50	20.96	19.50	20.00	523,177
18 Nov 21	20.00000 +0.25	20.50	19.02	19.75	702,195
17 Nov 21	19.75000 -0.25	20.00	19.51	20.00	120,029
16 Nov 21	20.00000 -0.25	20.50	19.08	20.25	729,899
15 Nov 21	20.25000 +0.25	20.50	19.95	20.00	398,246
12 Nov 21	20.00000 +0.00	20.34	19.88	20.00	133,514
11 Nov 21	20.00000 +0.00	20.40	19.76	20.00	211,470
10 Nov 21	20.00000 +0.25	20.23	19.50	19.75	94,814
09 Nov 21	19.75000 -0.35	20.28	19.50	20.00	477,451
08 Nov 21	20.10000 +0.10	20.50	19.67	20.00	634,486
05 Nov 21	20.00000 -0.60	20.90	19.64	20.50	285,311
04 Nov 21	20.60000 -0.15	21.00	19.62	20.75	1,075,040
03 Nov 21	20.75000 +0.88	21.45	19.50	19.88	1,474,847
02 Nov 21	19.87500 +0.88	20.50	18.75	19.13	1,686,271
01 Nov 21	19.00000 -0.75	20.38	18.80	19.75	1,058,318
29 Oct 21	19.75000 -0.25	20.38	19.00	20.25	2,664,311
28 Oct 21	20.00000 -1.50	22.00	18.91	21.50	1,635,398
27 Oct 21	21.50000 +0.00	21.85	21.38	21.50	124,221
26 Oct 21	21.50000 +0.00	22.00	21.00	21.50	144,694
25 Oct 21	21.50000 +0.00	21.95	21.41	21.50	511,100
22 Oct 21	21.50000 +0.00	22.00	21.22	21.50	175,048
21 Oct 21	21.50000 +0.00	22.00	20.50	21.50	669,732
20 Oct 21	21.50000 +0.00	21.55	21.20	21.50	127,996
19 Oct 21	21.50000 -0.25	22.00	21.00	22.00	375,043
18 Oct 21	21.75000 +0.00	21.82	21.35	21.75	556,306
15 Oct 21	21.75000 -0.75	22.00	20.50	22.00	527,446
14 Oct 21	22.50000 +0.25	22.50	21.70	22.25	456,671
13 Oct 21	22.25000 +0.00	22.50	22.00	22.25	307,074
12 Oct 21	22.25000 +0.15	22.45	22.00	22.25	262,387
11 Oct 21	22.10000 -0.15	22.40	22.00	22.25	336,234
08 Oct 21	22.25000 +0.50	22.50	22.00	22.00	835,686
07 Oct 21	21.75000 +0.00	21.99	21.52	21.75	320,982
06 Oct 21	21.75000 -0.85	23.00	21.50	22.75	622,110
05 Oct 21	22.60000 +0.85	23.00	21.50	21.75	873,350
04 Oct 21	21.75000 -0.50	22.40	21.50	22.25	718,638
01 Oct 21	22.25000 +0.00	22.50	22.00	22.25	448,475
30 Sep 21	22.25000 -0.15	22.50	21.65	22.00	1,037,973
29 Sep 21	22.40000 +0.15	22.60	21.50	22.25	102,535
28 Sep 21	22.25000 +0.00	22.50	21.50	22.25	536,756
27 Sep 21	22.25000 +0.00	22.50	22.00	22.25	571,128
24 Sep 21	22.25000 +0.25	22.47	22.17	22.17	254,203
23 Sep 21	22.00000 +0.21	22.45	21.50	21.75	411,345
22 Sep 21	21.79000 +0.04	21.86	21.79	21.79	139,244
21 Sep 21	21.75000 +0.00	22.00	21.60	21.75	280,528
20 Sep 21	21.75000 -0.55	22.19	21.50	22.10	1,049,077
17 Sep 21	22.30000 +0.05	22.77	22.00	22.25	507,128
16 Sep 21	22.25000 +0.50	22.49	21.70	21.75	821,270
15 Sep 21	21.75000 +0.00	21.85	21.00	21.75	557,027
14 Sep 21	21.75000 +0.25	22.00	21.25	21.50	647,474
13 Sep 21	21.50000 -0.30	22.00	21.00	21.75	567,818
10 Sep 21	21.80000 +0.10	22.00	21.50	21.75	666,789
09 Sep 21	21.70000 -0.55	22.11	21.50	22.11	563,589
08 Sep 21	22.25000 +0.00	22.50	21.84	22.25	403,983
07 Sep 21	22.25000 +0.50	22.60	21.50	21.75	774,823
06 Sep 21	21.75000 +0.00	22.00	21.50	21.75	564,998
03 Sep 21	21.75000 -0.25	22.17	21.55	22.00	590,645
02 Sep 21	22.00000 -0.75	22.65	21.50	22.65	632,854
01 Sep 21	22.75000 +0.00	22.90	22.52	22.75	975,770
31 Aug 21	22.75000 +1.00	23.90	21.50	21.75	1,561,503
27 Aug 21	21.75000 +0.25	22.00	21.36	21.50	471,628
26 Aug 21	21.50000 +1.00	22.40	21.00	21.50	1,506,176
25 Aug 21	20.50000 -0.50	20.50	20.02	20.50	440,528
24 Aug 21	21.00000 +0.20	21.00	20.00	20.40	966,362
23 Aug 21	20.80000 +0.40	20.80	20.22	20.40	255,671
20 Aug 21	20.40000 +0.40	20.72	20.00	20.25	904,204
19 Aug 21	20.00000 -1.25	21.50	20.00	21.25	816,065
18 Aug 21	21.25000 +0.75	22.00	20.50	20.50	765,835
17 Aug 21	20.50000 -0.20	21.40	20.22	21.00	517,829
16 Aug 21	20.70000 -0.05	21.20	20.00	20.75	753,612
13 Aug 21	20.75000 +0.00	21.00	20.52	20.75	319,628
12 Aug 21	20.75000 +0.45	21.00	19.70	20.75	1,244,191
11 Aug 21	20.30000 -0.10	21.50	20.30	21.25	824,178
10 Aug 21	20.40000 -0.85	21.50	20.40	21.25	2,046,686
09 Aug 21	21.25000 -0.15	21.60	21.00	21.50	233,697
06 Aug 21	21.40000 -0.85	22.50	21.30	22.25	546,605
05 Aug 21	22.25000 -0.50	23.50	22.00	22.75	1,405,034
04 Aug 21	22.75000 +0.25	22.94	22.44	22.50	250,307
03 Aug 21	22.50000 -0.25	23.50	21.89	22.75	1,696,720
02 Aug 21	22.75000 +0.00	23.19	22.10	22.75	389,224
30 Jul 21	22.75000 +1.50	23.29	21.00	21.25	2,286,824
29 Jul 21	21.25000 +1.65	21.40	19.00	19.50	2,901,380
28 Jul 21	19.60000 -0.02	19.75	19.00	19.63	258,324
27 Jul 21	19.62500 -0.88	20.00	19.50	19.75	752,523
26 Jul 21	20.50000 +0.00	20.55	18.50	20.50	651,535
23 Jul 21	20.50000 +0.00	21.40	20.00	20.50	151,487
22 Jul 21	20.50000 +0.25	21.00	20.00	20.25	439,867
21 Jul 21	20.25000 -0.50	21.00	20.00	20.75	312,641
20 Jul 21	20.75000 -0.75	21.70	20.40	21.50	434,181
19 Jul 21	21.50000 -0.25	22.50	21.00	21.75	691,091
16 Jul 21	21.75000 +0.15	22.10	21.00	21.75	262,112
15 Jul 21	21.60000 -0.40	22.50	21.00	22.00	218,770
14 Jul 21	22.00000 -0.25	23.00	21.00	22.00	1,206,460
13 Jul 21	22.25000 +0.00	22.47	21.20	22.25	637,555
12 Jul 21	22.25000 +0.00	23.00	21.72	22.25	173,697
09 Jul 21	22.25000 +0.25	23.00	21.50	22.00	371,922
08 Jul 21	22.00000 -0.20	23.00	21.60	22.25	304,700
07 Jul 21	22.20000 -0.05	23.00	21.50	22.25	865,448
06 Jul 21	22.25000 +0.89	23.00	21.33	21.33	471,111
05 Jul 21	21.36000 -0.14	22.00	21.36	21.50	258,092
02 Jul 21	21.50000 +0.10	22.00	21.22	21.25	115,846
01 Jul 21	21.40000 -0.20	23.00	21.25	21.75	1,501,222
30 Jun 21	21.60000 -0.40	22.44	21.40	22.44	527,711
29 Jun 21	22.00000 -0.50	22.80	22.00	22.25	228,847
28 Jun 21	22.50000 +0.25	23.00	22.00	22.25	1,068,012
25 Jun 21	22.25000 +0.45	22.47	21.00	21.50	895,265
24 Jun 21	21.80000 +0.30	22.00	21.11	21.50	295,375
23 Jun 21	21.50000 +0.00	21.98	21.15	21.50	663,054
22 Jun 21	21.50000 +0.25	24.00	21.00	22.50	2,096,796
21 Jun 21	21.25000 +0.25	21.50	21.00	21.25	906,893
18 Jun 21	21.00000 +0.10	21.45	21.00	21.25	493,849
17 Jun 21	20.90000 -0.60	21.55	20.90	21.55	339,070
16 Jun 21	21.50000 -0.10	22.00	21.20	21.60	464,486
15 Jun 21	21.60000 +0.00	22.15	21.00	21.65	1,644,211
14 Jun 21	21.60000 +0.10	22.00	21.00	21.60	566,784
11 Jun 21	21.50000 -1.00	22.59	21.15	22.50	746,800
10 Jun 21	22.50000 -0.50	23.50	22.00	23.00	1,073,692
09 Jun 21	23.00000 -0.75	24.60	22.15	23.75	2,831,286
08 Jun 21	23.75000 +2.55	24.00	21.00	21.00	4,743,729
07 Jun 21	21.20000 +1.45	21.80	19.25	19.50	1,831,900
04 Jun 21	19.75000 +0.50	20.00	19.00	19.25	1,913,064
03 Jun 21	19.25000 +0.00	20.00	18.50	19.50	959,565
02 Jun 21	19.25000 -0.55	20.00	19.00	19.75	1,187,863
01 Jun 21	19.80000 -0.20	20.50	19.50	20.00	872,900
28 May 21	20.00000 -0.25	20.50	19.50	20.25	320,822
27 May 21	20.25000 -0.05	20.37	20.00	20.35	329,103
26 May 21	20.30000 -0.30	20.85	20.00	20.75	779,619
25 May 21	20.60000 +0.50	20.90	19.50	19.85	2,079,607
24 May 21	20.10000 -0.40	20.90	20.00	20.50	833,136
21 May 21	20.50000 -0.50	21.00	19.60	21.00	795,940
20 May 21	21.00000 +0.00	21.50	20.25	21.00	200,357
19 May 21	21.00000 +0.50	21.70	20.00	20.50	651,246
18 May 21	20.50000 +0.35	20.95	20.00	20.50	450,314
17 May 21	20.15000 -0.45	20.30	19.75	20.15	1,828,990
14 May 21	20.60000 -0.15	21.00	20.00	20.75	1,228,133
13 May 21	20.75000 -0.25	21.00	20.50	21.00	486,699
12 May 21	21.00000 +0.00	21.50	20.60	21.00	190,408
11 May 21	21.00000 -0.25	21.50	20.00	21.25	854,141
10 May 21	21.25000 +0.00	21.40	20.90	21.25	168,295
07 May 21	21.25000 -0.35	21.50	20.66	21.25	406,779
06 May 21	21.60000 -1.65	23.50	21.00	23.25	2,322,373
05 May 21	23.25000 +0.35	23.53	22.00	22.75	2,042,452
04 May 21	22.90000 +0.90	23.50	22.00	22.00	1,835,570
30 Apr 21	22.00000 +1.40	22.60	20.16	20.75	1,476,849
29 Apr 21	20.60000 -0.90	21.50	19.60	21.25	2,701,425
28 Apr 21	21.50000 -0.70	22.15	20.51	22.15	1,443,343
27 Apr 21	22.20000 -0.80	22.70	21.60	22.70	592,346
26 Apr 21	23.00000 +0.00	23.18	22.50	23.00	835,440
23 Apr 21	23.00000 +0.00	23.50	22.61	23.00	343,648
22 Apr 21	23.00000 +0.25	23.50	22.50	22.75	1,096,916
21 Apr 21	22.75000 +0.00	23.00	22.42	22.75	570,012
20 Apr 21	22.75000 -0.25	23.50	21.80	23.00	2,132,361
19 Apr 21	23.00000 +0.25	23.60	22.50	22.75	1,454,770
16 Apr 21	22.75000 +0.25	23.00	22.00	22.50	407,859
15 Apr 21	22.50000 -0.50	23.10	22.05	23.00	388,309
14 Apr 21	23.00000 -0.10	23.25	22.11	23.10	716,516
13 Apr 21	23.10000 +0.30	23.63	22.50	22.90	1,176,549
12 Apr 21	22.80000 -0.10	23.02	22.50	22.90	467,923
09 Apr 21	22.90000 +0.00	23.10	22.00	22.90	533,095
08 Apr 21	22.90000 +0.00	23.18	22.00	22.75	2,041,526
07 Apr 21	22.90000 -0.60	24.00	22.50	23.50	1,604,690
06 Apr 21	23.50000 +0.50	23.99	22.00	22.50	1,593,700
01 Apr 21	23.00000 +0.25	24.00	22.00	22.75	329,378
31 Mar 21	22.75000 +0.35	23.00	22.00	22.25	453,386
30 Mar 21	22.40000 -1.60	23.90	22.00	23.90	704,125
29 Mar 21	24.00000 +1.00	25.00	22.85	23.00	1,225,260
26 Mar 21	23.00000 +0.75	23.48	22.05	22.25	2,036,445
25 Mar 21	22.25000 -0.75	23.00	22.00	23.00	503,070
24 Mar 21	23.00000 +0.00	23.50	22.60	22.75	190,412
23 Mar 21	23.00000 -0.20	24.00	22.60	23.00	550,986
22 Mar 21	23.20000 -0.05	23.48	22.12	23.25	1,014,410
19 Mar 21	23.25000 +0.25	24.00	22.86	23.00	583,634
18 Mar 21	23.00000 -0.50	24.00	22.60	23.50	467,603
17 Mar 21	23.50000 -0.90	24.00	22.65	24.00	1,075,066
16 Mar 21	24.40000 -0.10	25.00	24.00	24.75	1,289,625
15 Mar 21	24.50000 +0.90	26.00	23.50	24.00	1,923,352
12 Mar 21	23.60000 +0.35	25.00	22.20	23.25	1,324,098
11 Mar 21	23.25000 -0.75	24.22	23.00	23.50	535,607
10 Mar 21	24.00000 +1.90	25.70	22.50	22.50	3,608,143
09 Mar 21	22.10000 +1.10	22.40	20.10	20.85	1,272,519
08 Mar 21	21.00000 -0.75	21.82	20.25	21.75	1,395,101
05 Mar 21	21.75000 -1.05	22.80	21.50	22.75	1,355,443
04 Mar 21	22.80000 -0.95	23.84	22.50	23.75	578,778
03 Mar 21	23.75000 -0.10	25.63	23.15	23.85	1,733,566
02 Mar 21	23.85000 +2.55	24.00	21.00	21.25	2,647,406
01 Mar 21	21.30000 -1.70	22.95	21.00	22.75	2,438,805
26 Feb 21	23.00000 -1.50	24.85	21.55	24.50	4,223,148
25 Feb 21	24.50000 +0.25	25.48	23.50	24.25	1,711,126
24 Feb 21	24.25000 +0.25	25.00	22.80	24.00	1,255,072
23 Feb 21	24.00000 -1.75	26.50	22.95	25.75	3,172,898
22 Feb 21	25.75000 +1.25	28.00	24.50	24.85	5,150,240
19 Feb 21	24.50000 -3.00	26.74	22.52	25.60	5,785,155
18 Feb 21	27.50000 +1.10	28.42	25.20	26.25	7,981,347
17 Feb 21	26.40000 +2.40	27.00	23.00	23.50	13,327,510
16 Feb 21	24.00000 +3.00	25.00	20.50	20.75	13,792,620
15 Feb 21	21.00000 +7.25	28.20	14.02	14.13	53,856,700
12 Feb 21	13.75000 -0.25	14.00	13.30	14.00	966,643
11 Feb 21	14.00000 +0.13	14.50	13.75	13.88	656,140
10 Feb 21	13.87500 -0.25	14.50	13.50	14.13	621,568
09 Feb 21	14.12500 +0.38	14.45	13.75	14.00	968,939
08 Feb 21	13.75000 -0.50	14.50	13.75	13.88	802,141
05 Feb 21	14.25000 +0.38	14.25	13.90	13.90	474,501
04 Feb 21	13.87500 +0.38	14.25	13.10	13.50	1,111,415
03 Feb 21	13.50000 -0.75	14.00	12.00	13.25	4,198,663
02 Feb 21	14.25000 +1.00	14.29	13.00	13.05	1,626,874
01 Feb 21	13.25000 -1.00	14.13	13.00	14.13	3,254,347
29 Jan 21	14.25000 -0.75	15.00	14.00	14.50	895,675
28 Jan 21	15.00000 +0.25	15.00	14.00	14.75	1,225,166
27 Jan 21	14.75000 -0.25	15.15	14.25	15.00	511,474
26 Jan 21	15.00000 +0.50	15.22	14.00	14.25	3,964,294
25 Jan 21	14.50000 +0.25	15.50	13.50	14.25	3,490,289
22 Jan 21	14.25000 -0.75	15.02	13.80	14.85	1,141,674
21 Jan 21	15.00000 -0.15	15.35	15.00	15.25	571,166
20 Jan 21	15.15000 -0.60	16.00	15.00	15.75	560,924
19 Jan 21	15.75000 +0.35	16.00	15.00	15.75	378,354
18 Jan 21	15.40000 -0.35	16.00	15.40	15.75	896,039
15 Jan 21	15.75000 -0.50	16.50	15.50	16.25	609,494
14 Jan 21	16.25000 +0.00	16.50	16.00	16.25	140,694
13 Jan 21	16.25000 -0.45	16.50	16.00	16.50	640,723
12 Jan 21	16.70000 -0.20	17.00	16.25	16.63	1,063,444
11 Jan 21	16.90000 +1.15	17.25	15.67	16.00	3,349,960
08 Jan 21	15.75000 +0.00	15.95	15.50	15.75	552,747
07 Jan 21	15.75000 +0.00	16.00	15.00	15.75	1,067,340
06 Jan 21	15.75000 +1.50	15.99	14.00	14.25	1,241,176
05 Jan 21	14.25000 +0.25	14.50	13.50	14.00	674,298
04 Jan 21	14.00000 +0.00	14.50	13.50	14.00	2,005,947
31 Dec 20	14.00000 -0.20	14.09	13.55	14.09	225,476
30 Dec 20	14.20000 -1.55	16.00	13.50	15.75	2,128,626
29 Dec 20	15.75000 -1.00	16.92	15.20	16.75	1,350,506
24 Dec 20	16.75000 +0.25	17.00	16.00	16.75	441,452
23 Dec 20	16.50000 -0.50	17.00	16.50	16.75	1,105,491
22 Dec 20	17.00000 +1.40	17.85	15.50	15.50	3,156,088
21 Dec 20	15.60000 +1.85	15.93	13.95	13.95	2,405,220
18 Dec 20	13.75000 +1.75	14.50	13.00	13.00	3,344,290
17 Dec 20	12.00000 +0.75	12.50	11.22	11.25	1,456,683
16 Dec 20	11.25000 +0.50	11.50	10.50	10.75	522,854
15 Dec 20	10.75000 +0.10	11.25	10.50	10.65	504,700
14 Dec 20	10.65000 +0.00	10.88	10.34	10.65	1,846,171
11 Dec 20	10.65000 -0.20	10.75	10.13	10.75	755,866
10 Dec 20	10.85000 +0.00	10.99	10.50	10.85	247,367
09 Dec 20	10.85000 -0.40	11.25	10.70	11.25	726,190
08 Dec 20	11.25000 +0.00	11.60	11.00	11.25	393,923
07 Dec 20	11.25000 -0.35	11.59	11.00	11.35	1,125,999
04 Dec 20	11.60000 -0.23	11.85	11.50	11.85	216,228
03 Dec 20	11.83300 -0.04	11.83	11.75	11.83	148,546
02 Dec 20	11.87500 +0.25	12.00	11.75	11.75	729,808
01 Dec 20	11.62500 +0.00	11.64	11.50	11.63	194,751
30 Nov 20	11.62500 -0.13	11.85	11.50	11.75	71,277
27 Nov 20	11.75000 -0.25	12.00	11.50	11.75	309,429
26 Nov 20	12.00000 -0.50	12.10	11.50	12.00	620,335
25 Nov 20	12.50000 +0.50	12.50	11.49	11.49	845,808
24 Nov 20	12.00000 +0.50	12.00	11.20	11.50	2,070,911
23 Nov 20	11.50000 +0.00	11.99	11.00	11.50	485,170
20 Nov 20	11.50000 +0.00	12.00	11.33	11.50	347,929
19 Nov 20	11.50000 -0.25	12.00	11.17	11.75	537,054
18 Nov 20	11.75000 +0.00	11.92	11.50	11.75	1,452,649
17 Nov 20	11.75000 -1.00	12.85	11.50	12.75	1,125,087
16 Nov 20	12.75000 +0.30	13.50	12.11	12.25	1,782,791
13 Nov 20	12.45000 +1.07	12.45	11.40	11.40	1,621,361
12 Nov 20	11.37500 -0.02	11.50	10.51	11.13	2,436,328
11 Nov 20	11.40000 -0.35	11.69	10.91	11.60	3,004,345
10 Nov 20	11.75000 -1.63	13.40	11.70	13.38	4,324,372
09 Nov 20	13.37500 -2.13	16.00	12.30	15.50	2,996,152
06 Nov 20	15.50000 +0.00	16.00	15.15	15.50	518,568
05 Nov 20	15.50000 +0.50	15.90	14.77	15.00	466,644
04 Nov 20	15.00000 +0.50	15.40	14.60	14.60	643,144
03 Nov 20	14.50000 +0.75	14.90	13.80	13.80	1,113,535
02 Nov 20	13.75000 +0.13	14.00	13.50	13.63	671,670
30 Oct 20	13.62500 -1.18	14.77	13.50	14.77	1,152,447
29 Oct 20	14.80000 -0.20	14.80	14.50	14.75	51,583
28 Oct 20	15.00000 -0.20	16.50	14.50	15.00	1,943,339
27 Oct 20	15.20000 +1.45	15.50	13.80	14.13	892,752
26 Oct 20	13.75000 -0.50	14.22	13.75	14.22	397,441
23 Oct 20	14.25000 +0.00	14.30	14.00	14.25	612,665
22 Oct 20	14.25000 +0.00	14.44	14.00	14.25	572,685
21 Oct 20	14.25000 +0.00	14.50	14.00	14.25	928,259
20 Oct 20	14.25000 -0.40	14.60	14.05	14.52	517,831
19 Oct 20	14.65000 +0.15	14.80	14.50	14.80	385,011
16 Oct 20	14.50000 -1.25	15.94	14.30	15.75	1,711,864
15 Oct 20	15.75000 -0.50	16.42	15.50	16.25	613,986
14 Oct 20	16.25000 -0.75	17.22	15.50	17.00	2,651,221
13 Oct 20	17.00000 -0.22	18.25	16.50	17.38	1,942,582
12 Oct 20	17.21875 +1.36	18.18	14.12	14.12	4,617,252
09 Oct 20	15.85611 +0.00	16.05	15.56	15.61	333,543
08 Oct 20	15.85611 -0.25	16.15	15.46	16.10	706,964
07 Oct 20	16.10387 -0.15	16.60	15.86	16.25	1,291,962
06 Oct 20	16.25252 +0.15	16.32	15.39	15.86	1,523,432
05 Oct 20	16.10387 -0.99	17.17	15.58	17.09	2,286,206
02 Oct 20	17.09487 +0.50	20.71	16.75	18.09	7,619,592
01 Oct 20	16.59937 +0.00	17.23	16.15	16.35	933,904
30 Sep 20	16.59937 -0.37	17.20	15.91	16.97	1,150,202
29 Sep 20	16.97100 +0.07	17.34	16.36	16.60	1,391,115
28 Sep 20	16.89667 +0.79	17.29	15.78	15.86	2,876,481
25 Sep 20	16.10387 +0.74	16.35	15.36	15.36	1,242,893
24 Sep 20	15.36061 -1.11	16.51	14.87	16.48	1,271,921
23 Sep 20	16.47549 +1.11	16.80	15.30	15.48	2,949,801
22 Sep 20	15.36061 +0.37	17.34	14.92	15.11	4,889,253
21 Sep 20	14.98898 +2.23	15.26	12.41	12.64	2,771,946
18 Sep 20	12.75922 -0.37	13.38	12.64	13.13	2,852,320
17 Sep 20	13.13085 -1.36	14.47	12.88	14.47	3,751,509
16 Sep 20	14.49348 -1.61	16.26	14.12	16.10	4,856,538
15 Sep 20	16.10387 +0.74	17.84	15.60	15.60	8,251,969
14 Sep 20	15.36061 +2.58	15.82	12.46	12.64	12,240,880
11 Sep 20	12.78399 +1.26	13.38	11.45	11.52	9,108,117
10 Sep 20	11.52046 +0.99	11.99	10.17	10.53	3,496,496
09 Sep 20	10.52945 -0.47	11.40	10.41	11.02	2,551,104
08 Sep 20	11.00018 +1.93	12.39	9.07	9.07	17,868,948
07 Sep 20	9.06771 +0.35	9.22	8.51	8.52	2,855,622
04 Sep 20	8.72086 +0.45	8.72	8.23	8.27	2,156,435
03 Sep 20	8.27491 +0.07	8.64	8.15	8.18	1,368,972
02 Sep 20	8.20058 -0.07	8.92	8.20	8.27	1,760,516
01 Sep 20	8.27491 +0.10	8.66	8.01	8.18	2,563,638
28 Aug 20	8.17581 +0.30	8.42	7.78	8.08	2,844,624
27 Aug 20	7.87851 +0.59	9.32	7.73	7.73	7,129,380
26 Aug 20	7.28390 +0.10	7.43	7.14	7.18	523,376
25 Aug 20	7.18480 -0.25	7.31	6.94	7.31	735,170
24 Aug 20	7.43255 -0.15	7.63	6.94	7.58	233,575
21 Aug 20	7.58120 +0.00	7.78	7.00	7.58	364,669
20 Aug 20	7.58120 -0.10	7.86	7.30	7.68	569,818
19 Aug 20	7.68031 +0.35	7.93	7.28	7.33	2,048,294
18 Aug 20	7.33345 +0.15	7.93	7.00	7.18	1,604,253
17 Aug 20	7.18480 +0.15	7.33	6.95	7.04	1,149,148
14 Aug 20	7.03615 -0.15	7.23	6.99	7.18	566,713
13 Aug 20	7.18480 +0.25	7.73	6.69	6.79	4,555,200
12 Aug 20	6.93705 +0.05	7.43	6.44	6.89	3,107,722
11 Aug 20	6.88750 +0.05	7.03	6.78	6.84	1,643,646
10 Aug 20	6.83795 -0.05	6.94	6.78	6.89	927,932
07 Aug 20	6.88750 +0.00	6.99	6.74	6.89	234,090
06 Aug 20	6.88750 +0.10	7.04	6.82	6.82	348,940
05 Aug 20	6.78840 +0.10	6.94	6.69	6.69	556,603
04 Aug 20	6.68930 +0.15	6.93	6.17	6.54	1,892,151
03 Aug 20	6.54065 -0.35	6.78	6.44	6.78	291,130
31 Jul 20	6.88750 -0.05	6.99	6.76	6.99	501,195
30 Jul 20	6.93705 +0.35	7.09	6.60	6.60	954,133
29 Jul 20	6.59020 -0.25	6.84	6.52	6.84	1,288,261
28 Jul 20	6.83795 -0.05	7.11	6.69	6.89	828,746
27 Jul 20	6.88750 +0.55	7.43	6.29	6.34	1,514,777
24 Jul 20	6.34245 -0.25	6.64	6.23	6.59	1,029,101
23 Jul 20	6.59020 +0.13	6.94	5.95	6.54	5,564,182
22 Jul 20	6.46137 -0.24	7.81	5.58	5.87	8,525,915
21 Jul 20	6.70611 +0.59	6.85	6.17	6.17	4,179,225
20 Jul 20	6.11872 +0.88	6.29	5.19	5.29	3,158,272
17 Jul 20	5.23762 +0.05	5.38	5.04	5.19	1,364,854
16 Jul 20	5.18867 +0.05	5.24	4.96	5.14	619,927
15 Jul 20	5.13972 -0.15	5.33	5.01	5.29	223,778
14 Jul 20	5.28657 -0.05	5.31	5.04	5.31	147,914
13 Jul 20	5.33552 +0.05	5.42	5.19	5.34	139,525
10 Jul 20	5.28657 -0.05	5.42	5.20	5.34	297,428
09 Jul 20	5.33552 -0.05	5.58	5.21	5.38	356,531
08 Jul 20	5.38447 +0.15	5.43	5.16	5.24	679,628
07 Jul 20	5.23762 -0.10	5.29	5.09	5.29	415,215
06 Jul 20	5.33552 -0.20	5.68	5.21	5.53	1,193,147
03 Jul 20	5.53132 +0.00	5.68	5.41	5.53	244,637
02 Jul 20	5.53132 +0.10	5.56	5.25	5.43	467,233
01 Jul 20	5.43342 +0.20	5.47	5.24	5.24	524,450
30 Jun 20	5.23762 -0.20	5.48	5.20	5.43	1,022,242
29 Jun 20	5.43342 -0.20	5.76	5.38	5.63	1,021,521
26 Jun 20	5.62922 -0.49	6.13	5.63	6.12	760,096
25 Jun 20	6.11872 +0.00	6.15	5.94	6.12	1,810,884
24 Jun 20	6.11872 +0.54	6.32	5.73	5.87	1,887,703
23 Jun 20	5.58027 -0.05	5.78	5.46	5.63	839,001
22 Jun 20	5.62922 -0.34	5.97	5.58	5.83	1,300,574
19 Jun 20	5.97187 -0.05	6.07	5.70	6.02	1,338,982
18 Jun 20	6.02082 +0.20	6.12	5.62	5.83	481,144
17 Jun 20	5.82502 -0.05	5.92	5.74	5.74	165,525
16 Jun 20	5.87397 +0.15	5.90	5.70	5.73	773,263
15 Jun 20	5.72712 -0.10	6.04	5.56	5.73	225,094
12 Jun 20	5.82502 -0.05	6.22	5.68	5.87	2,467,090
11 Jun 20	5.87397 +0.15	6.30	5.58	5.73	1,707,976
10 Jun 20	5.72712 +0.20	5.78	5.42	5.53	514,385
09 Jun 20	5.53132 -0.10	5.60	5.38	5.60	628,448
08 Jun 20	5.62922 +0.10	5.68	5.43	5.53	792,710
05 Jun 20	5.53132 +0.00	5.66	5.24	5.53	819,883
04 Jun 20	5.53132 -0.10	5.66	5.39	5.63	610,104
03 Jun 20	5.62922 -0.10	5.82	5.50	5.73	972,141
02 Jun 20	5.72712 +0.24	5.82	5.45	5.48	832,885
01 Jun 20	5.48237 -0.20	5.79	5.40	5.68	375,605
29 May 20	5.67817 -0.20	6.01	5.48	5.87	1,058,688
28 May 20	5.87397 -0.15	6.04	5.68	6.02	732,591
27 May 20	6.02082 -0.29	6.35	5.88	6.31	1,784,824
26 May 20	6.31452 -0.05	6.51	6.29	6.36	2,048,379
22 May 20	6.36347 +0.05	6.45	6.20	6.31	2,050,083
21 May 20	6.31452 +0.00	6.42	6.29	6.31	891,134
20 May 20	6.31452 -0.15	6.55	6.29	6.46	1,198,085
19 May 20	6.46137 +0.05	6.53	6.36	6.41	677,959
18 May 20	6.41242 -0.05	7.26	6.17	6.61	3,030,413
15 May 20	6.46137 -0.39	6.92	6.36	6.85	1,743,160
14 May 20	6.85306 -0.10	7.03	6.62	6.95	1,258,272
13 May 20	6.95086 +0.05	7.04	6.86	6.95	1,198,001
12 May 20	6.90191 -0.64	7.64	6.88	7.54	2,953,663
11 May 20	7.53826 +0.20	7.83	7.11	7.39	1,479,150
07 May 20	7.34246 -0.64	8.29	7.05	8.08	2,416,709
06 May 20	7.97881 +0.98	8.52	7.05	7.15	5,813,477
05 May 20	6.99981 -0.88	8.05	6.88	7.98	3,969,525
04 May 20	7.88091 +0.10	8.98	7.88	8.08	3,896,325
01 May 20	7.78301 -0.20	8.22	7.64	7.98	841,993
30 Apr 20	7.97881 -0.34	8.54	7.54	8.47	1,943,003
29 Apr 20	8.32146 +1.71	8.64	6.36	6.75	4,936,400
28 Apr 20	6.60822 -1.47	8.32	6.36	7.83	5,246,566
27 Apr 20	8.07671 +0.49	9.30	7.37	7.59	9,061,076
24 Apr 20	7.58721 +2.59	9.72	6.95	6.95	14,880,109
23 Apr 20	4.99287 +0.00	5.06	4.75	4.99	323,445
22 Apr 20	4.99287 +0.24	5.23	4.75	4.75	1,025,529
21 Apr 20	4.74813 -0.39	5.19	4.70	5.14	316,043
20 Apr 20	5.13972 +0.24	5.31	4.65	4.89	955,210
17 Apr 20	4.89497 +0.00	5.08	4.70	4.89	260,843
16 Apr 20	4.89497 +0.00	5.38	4.72	5.04	263,024
15 Apr 20	4.89497 -0.15	4.89	4.70	4.89	286,808
14 Apr 20	5.04182 +0.05	5.17	4.72	4.99	172,749
09 Apr 20	4.99287 +0.00	5.22	4.70	4.99	109,539
08 Apr 20	4.99287 -0.15	5.19	4.92	5.14	262,907
07 Apr 20	5.13972 +0.61	5.38	4.39	4.53	204,164
06 Apr 20	4.52785 -0.12	4.65	4.41	4.65	118,000
03 Apr 20	4.65023 +0.00	4.77	4.41	4.65	178,047
02 Apr 20	4.65023 -0.24	5.04	4.41	4.89	198,030
01 Apr 20	4.89497 +0.00	5.14	4.45	4.89	74,405
31 Mar 20	4.89497 +0.00	5.14	4.41	4.89	168,971
30 Mar 20	4.89497 -0.10	4.89	4.41	4.89	581,623
27 Mar 20	4.99287 +0.34	5.26	4.59	4.65	307,336
26 Mar 20	4.65023 +0.00	4.85	4.41	4.65	107,800
25 Mar 20	4.65023 +0.27	4.89	4.46	4.46	614,218
24 Mar 20	4.38100 +0.12	4.49	4.23	4.26	73,890
23 Mar 20	4.25863 -0.27	4.44	4.11	4.43	254,728
20 Mar 20	4.52785 -0.02	4.80	4.48	4.55	583,043
19 Mar 20	4.55233 +0.00	4.89	4.21	4.55	431,790
18 Mar 20	4.55233 -0.10	4.85	4.26	4.65	282,347
17 Mar 20	4.65023 -0.24	4.89	4.41	4.89	828,718
16 Mar 20	4.89497 -0.81	5.38	4.55	5.38	937,241
13 Mar 20	5.70265 +0.07	5.83	5.70	5.70	92,489
12 Mar 20	5.62922 -0.10	5.97	5.38	5.73	565,936
11 Mar 20	5.72712 -0.15	5.94	5.56	5.73	33,225
10 Mar 20	5.87397 +0.00	5.87	5.56	5.87	322,993
09 Mar 20	5.87397 -0.34	6.12	5.60	6.12	242,924
06 Mar 20	6.21662 -0.34	6.63	6.07	6.51	465,199
05 Mar 20	6.55927 -0.05	6.71	6.38	6.61	226,213
04 Mar 20	6.60822 -0.05	6.85	6.37	6.66	246,353
03 Mar 20	6.65717 +0.39	6.85	6.36	6.36	660,242
02 Mar 20	6.26557 -0.20	6.44	6.12	6.44	304,840
28 Feb 20	6.46137 -0.10	6.64	6.11	6.56	480,192
27 Feb 20	6.55927 -0.05	6.83	6.56	6.61	44,254
26 Feb 20	6.60822 -0.02	6.66	6.51	6.61	455,002
25 Feb 20	6.63269 +0.02	6.85	6.63	6.63	83,134
24 Feb 20	6.60822 +0.29	6.85	6.32	6.32	504,711
21 Feb 20	6.31452 +0.05	6.56	6.22	6.27	267,515
20 Feb 20	6.26557 +0.00	6.36	6.07	6.27	1,386,135
19 Feb 20	6.26557 -0.17	6.46	6.17	6.36	345,737
18 Feb 20	6.43200 -0.57	7.10	6.43	7.00	1,024,717
17 Feb 20	6.99981 -0.10	7.18	6.85	7.10	47,493
14 Feb 20	7.09771 +0.00	7.20	6.91	7.10	40,917
13 Feb 20	7.09771 -0.29	7.73	6.95	7.39	508,241
12 Feb 20	7.39141 +0.29	7.73	6.96	7.10	193,942
11 Feb 20	7.09771 +0.24	7.28	6.84	6.85	42,781
10 Feb 20	6.85306 +0.24	6.95	6.60	6.66	170,766
07 Feb 20	6.60822 -0.20	6.95	6.58	6.80	56,979
06 Feb 20	6.80401 -0.29	7.11	6.71	7.10	511,993
05 Feb 20	7.09771 +0.00	7.14	6.85	7.10	119,132
04 Feb 20	7.09771 -0.24	7.24	6.86	7.24	189,850
03 Feb 20	7.34246 +0.64	8.17	6.59	6.80	1,797,998
31 Jan 20	6.70611 -0.15	6.90	6.41	6.85	993,705
30 Jan 20	6.85306 -0.10	6.96	6.66	6.95	267,695
29 Jan 20	6.95086 +0.15	7.00	6.77	6.80	366,850
28 Jan 20	6.80401 -0.54	7.00	6.64	7.00	1,759,225
27 Jan 20	7.34246 -0.24	7.54	6.87	7.54	126,116
24 Jan 20	7.58721 -0.03	7.61	7.54	7.59	73,626
23 Jan 20	7.62148 +0.03	7.80	7.62	7.62	402,490
22 Jan 20	7.58721 +0.00	7.81	7.30	7.59	348,166
21 Jan 20	7.58721 +0.39	8.10	7.29	7.29	1,700,651
20 Jan 20	7.19561 +1.16	7.34	6.41	6.41	2,866,982
17 Jan 20	6.04040 +0.02	6.04	5.87	6.02	1,453,836
16 Jan 20	6.02082 -0.10	6.07	5.87	6.07	217,109
15 Jan 20	6.11872 +0.15	6.20	5.90	6.12	505,866
14 Jan 20	5.97285 -0.10	5.97	5.87	5.97	57,728
13 Jan 20	6.07173 -0.14	6.07	6.07	6.07	15,651
10 Jan 20	6.21662 -0.10	6.32	6.09	6.31	118,072
09 Jan 20	6.31452 +0.20	6.33	6.20	6.20	235,239
08 Jan 20	6.11872 -0.39	6.59	6.05	6.51	488,940
07 Jan 20	6.51032 -0.10	6.59	6.36	6.59	67,253
06 Jan 20	6.60822 -0.18	6.73	6.36	6.73	228,764
03 Jan 20	6.78443 -0.17	6.78	6.67	6.78	184,760
02 Jan 20	6.95086 -0.15	7.24	6.87	7.10	252,412
31 Dec 19	7.09771 -0.49	7.63	6.86	7.59	718,870
30 Dec 19	7.58721 +0.73	7.80	7.14	7.14	690,552
27 Dec 19	6.85306 -0.08	7.12	6.85	6.85	156,855
24 Dec 19	6.93324 +0.13	6.93	6.93	6.93	7,825
23 Dec 19	6.80401 +0.39	6.95	6.49	6.49	883,232
20 Dec 19	6.41242 +0.59	6.56	5.97	5.97	658,642
19 Dec 19	5.82502 +0.69	6.00	5.32	5.32	1,037,340
18 Dec 19	5.13972 +0.00	5.34	5.11	5.14	25,165
17 Dec 19	5.13972 +0.05	5.38	4.98	5.09	246,714
16 Dec 19	5.09077 +0.29	5.29	4.77	4.85	3,264,703
13 Dec 19	4.79708 +0.00	4.89	4.75	4.80	257,364
12 Dec 19	4.79708 -0.06	4.89	4.70	4.80	155,984
11 Dec 19	4.85581 +0.13	4.86	4.86	4.86	10,517
10 Dec 19	4.72365 -0.07	4.72	4.72	4.72	126,221
09 Dec 19	4.79708 +0.00	4.89	4.72	4.80	178,803
06 Dec 19	4.79708 +0.00	4.88	4.72	4.80	14,159
05 Dec 19	4.79708 +0.00	4.88	4.72	4.80	30,716
04 Dec 19	4.79708 +0.00	4.88	4.70	4.80	286,730
03 Dec 19	4.79708 +0.02	4.85	4.70	4.80	96,724
02 Dec 19	4.77847 -0.02	4.78	4.78	4.78	55,479
29 Nov 19	4.79708 -0.05	4.93	4.77	4.85	571,347
28 Nov 19	4.84602 +0.00	4.99	4.76	4.85	159,766
27 Nov 19	4.84602 -0.10	4.95	4.73	4.94	119,621
26 Nov 19	4.94392 -0.05	4.97	4.92	4.97	54,375
25 Nov 19	4.99287 -0.04	5.00	4.89	5.00	114,474
22 Nov 19	5.03448 -0.01	5.03	5.00	5.03	80,716
21 Nov 19	5.04182 +0.00	5.04	5.01	5.04	39,314
20 Nov 19	5.04182 +0.07	5.08	4.99	4.99	505,625
19 Nov 19	4.97329 +0.03	4.98	4.97	4.97	32,686
18 Nov 19	4.94392 +0.00	4.98	4.92	4.94	415,424
15 Nov 19	4.94392 -0.04	4.98	4.92	4.94	346,834
14 Nov 19	4.98308 +0.04	4.99	4.98	4.98	161,723
12 Nov 19	4.94392 -0.20	5.09	4.94	5.09	968,064
11 Nov 19	5.13972 +0.00	5.24	5.02	5.14	435,619
07 Nov 19	5.13972 +0.00	5.27	5.09	5.14	24,631
06 Nov 19	5.13972 +0.00	5.28	5.14	5.14	310,287
05 Nov 19	5.13972 +0.15	5.28	4.97	4.99	287,976
04 Nov 19	4.99287 +0.00	5.09	4.94	4.99	173,973
01 Nov 19	4.99287 +0.00	5.21	4.92	4.99	336,627
31 Oct 19	4.99287 -0.15	5.22	4.91	5.14	246,940
30 Oct 19	5.13972 +0.00	5.23	5.06	5.14	64,725
29 Oct 19	5.13972 +0.00	5.38	4.99	5.14	276,729
28 Oct 19	5.13972 -0.30	5.44	4.92	5.44	673,586
25 Oct 19	5.43734 -0.19	5.44	5.38	5.44	178,417
24 Oct 19	5.62922 -0.10	5.77	5.58	5.73	309,751
23 Oct 19	5.72712 +0.00	5.78	5.60	5.73	16,111,194
22 Oct 19	5.72712 -0.21	5.94	5.41	5.94	363,561
21 Oct 19	5.94152 -0.03	5.94	5.87	5.94	38,639
18 Oct 19	5.97187 -0.24	6.15	5.87	6.15	448,265
17 Oct 19	6.21172 +0.00	6.21	6.07	6.21	27,506
16 Oct 19	6.21662 -0.05	6.30	5.97	6.27	626,240
15 Oct 19	6.26557 -0.10	6.32	6.09	6.27	129,123
14 Oct 19	6.36347 -0.15	6.52	6.36	6.51	228,376
10 Oct 19	6.51032 -0.09	6.58	6.41	6.58	68,715
09 Oct 19	6.59843 +0.00	6.60	6.60	6.60	1,393
08 Oct 19	6.60332 +0.00	6.60	6.60	6.60	2,045
07 Oct 19	6.60822 +0.00	6.63	6.36	6.61	87,590
04 Oct 19	6.60822 +0.00	6.68	6.36	6.61	365,259
03 Oct 19	6.60822 -0.49	6.70	6.36	6.70	161,941
02 Oct 19	7.09771 +0.00	7.14	6.88	7.10	2,579,636
01 Oct 19	7.09771 +0.00	7.15	6.97	7.10	75,984
30 Sep 19	7.09771 +0.00	7.12	6.97	7.10	45,358
27 Sep 19	7.09771 +0.00	7.15	6.95	7.10	497,194
26 Sep 19	7.09771 +0.24	7.34	6.93	7.00	818,019
25 Sep 19	6.85306 +0.14	6.85	6.72	6.85	27,545
24 Sep 19	6.71101 -0.19	6.71	6.71	6.71	21,390
23 Sep 19	6.90191 +0.22	7.00	6.68	6.90	191,171
20 Sep 19	6.68164 -0.22	6.68	6.68	6.68	18,000
19 Sep 19	6.90191 +0.02	6.95	6.66	6.95	105,927
18 Sep 19	6.87744 -0.22	6.88	6.88	6.88	29,283
17 Sep 19	7.09771 +0.08	7.22	6.88	7.10	41,859
16 Sep 19	7.01450 -0.18	7.01	6.85	7.01	211,332
13 Sep 19	7.19561 +0.00	7.39	7.10	7.20	259,427
12 Sep 19	7.19561 +0.00	7.44	6.92	7.20	220,302
11 Sep 19	7.19561 -0.15	7.54	6.88	7.34	28,986
10 Sep 19	7.34246 +0.10	7.50	6.97	7.24	244,959
09 Sep 19	7.24456 +0.00	7.54	6.85	7.24	324,281
06 Sep 19	7.24456 -0.34	7.73	6.87	7.59	109,885
05 Sep 19	7.58721 -0.15	7.95	7.36	7.73	24,206
04 Sep 19	7.73406 +0.99	8.01	6.85	7.00	708,677
03 Sep 19	6.74430 -0.16	6.74	6.74	6.74	80,822
02 Sep 19	6.90191 -0.10	7.12	6.71	7.00	321,647
30 Aug 19	6.99981 +0.00	7.14	6.78	7.00	176,850
29 Aug 19	6.99981 +0.00	7.14	6.75	7.00	577,267
28 Aug 19	6.99981 +0.05	7.15	6.77	7.00	15,598
27 Aug 19	6.95086 -0.08	6.95	6.67	6.95	693,313
23 Aug 19	7.03408 +0.01	7.03	7.02	7.03	62,602
22 Aug 19	7.01939 -0.08	7.02	7.02	7.02	9,711
21 Aug 19	7.09771 +0.44	7.28	6.85	6.85	95,990
20 Aug 19	6.65717 +0.05	6.85	6.42	6.61	417,449
19 Aug 19	6.60822 -0.54	6.85	6.07	6.36	1,253,351
16 Aug 19	7.14666 +0.05	7.20	7.15	7.15	43,837
15 Aug 19	7.09771 +0.09	7.34	6.85	7.24	698,023
14 Aug 19	7.00960 -0.25	7.24	6.93	7.24	303,411
13 Aug 19	7.25533 -0.05	7.26	7.08	7.26	243,246
12 Aug 19	7.30820 -0.03	7.31	7.08	7.31	180,180
09 Aug 19	7.34246 -0.07	7.34	7.07	7.34	211,832
08 Aug 19	7.41589 +0.17	7.42	7.42	7.42	104,338
07 Aug 19	7.24456 -0.11	7.44	7.15	7.44	305,955
06 Aug 19	7.35029 -0.38	7.35	7.20	7.35	163,974
05 Aug 19	7.73406 -0.34	7.94	7.34	7.94	310,052
02 Aug 19	8.07671 -0.10	8.19	7.84	8.17	292,301
01 Aug 19	8.17461 -0.15	8.29	8.03	8.29	320,816
31 Jul 19	8.32146 +0.00	8.36	8.05	8.32	994,768
30 Jul 19	8.32146 -0.59	8.81	7.83	8.81	926,764
29 Jul 19	8.90885 -0.05	9.02	8.81	8.96	422,116
26 Jul 19	8.95780 +0.39	9.20	8.58	8.58	925,236
25 Jul 19	8.56621 +0.10	8.58	8.32	8.47	218,198
24 Jul 19	8.46831 -0.59	9.08	8.10	9.06	509,935
23 Jul 19	9.05570 +0.05	9.79	8.81	9.01	1,146,364
22 Jul 19	9.00675 +0.15	9.20	8.69	8.86	609,061
19 Jul 19	8.85990 +0.54	9.10	8.08	8.32	1,522,634
18 Jul 19	8.32146 +0.29	8.59	7.91	8.03	447,101
17 Jul 19	8.02776 +0.20	8.03	7.64	7.83	564,255
16 Jul 19	7.83196 -0.20	8.03	7.64	8.03	403,198
15 Jul 19	8.02776 +0.20	8.12	7.69	7.83	637,101
12 Jul 19	7.83196 +0.15	8.61	7.65	7.73	1,345,541
11 Jul 19	7.68511 +0.64	8.03	7.05	7.05	1,230,423
10 Jul 19	7.04876 +0.19	7.12	6.96	6.96	423,854
09 Jul 19	6.86275 -0.14	6.98	6.86	6.98	105,512
08 Jul 19	6.99981 +0.00	7.00	6.88	7.00	77,658
05 Jul 19	6.99981 -0.29	7.29	6.72	7.24	475,340
04 Jul 19	7.29351 +0.05	7.33	7.29	7.29	48,880
03 Jul 19	7.24456 -0.34	7.69	7.11	7.59	575,198
02 Jul 19	7.58721 +0.59	7.71	7.01	7.10	858,940
01 Jul 19	6.99981 +0.39	7.33	6.49	6.61	1,218,393
28 Jun 19	6.60822 +0.05	6.66	6.36	6.61	1,760,519
27 Jun 19	6.55927 -0.05	6.56	6.37	6.56	1,229,543
26 Jun 19	6.60822 +0.03	6.68	6.40	6.68	502,268
25 Jun 19	6.57885 -0.03	6.78	6.47	6.61	196,525
24 Jun 19	6.60822 +0.00	6.63	6.42	6.61	327,160
21 Jun 19	6.60822 +0.00	6.71	6.36	6.61	158,083
20 Jun 19	6.60822 +0.00	6.80	6.36	6.61	250,716
19 Jun 19	6.60822 +0.34	6.78	6.46	6.46	426,561
18 Jun 19	6.26557 +0.00	6.33	5.87	6.12	497,806
17 Jun 19	6.26557 -0.29	6.80	6.07	6.56	161,135
14 Jun 19	6.55927 -0.39	6.85	6.27	6.85	696,211
13 Jun 19	6.95086 +1.71	7.24	5.19	5.53	6,018,912
12 Jun 19	5.23762 +0.00	5.33	5.13	5.24	1,017,139
11 Jun 19	5.23762 +0.10	5.32	5.07	5.14	496,472
10 Jun 19	5.13972 +0.29	5.34	4.96	4.96	355,803
07 Jun 19	4.84602 -0.19	5.19	4.62	4.80	310,652
06 Jun 19	5.03203 +0.04	5.04	5.03	5.03	67,005
05 Jun 19	4.99287 +0.15	4.99	4.99	4.99	83,469
04 Jun 19	4.84602 -0.06	5.04	4.65	4.99	273,626
03 Jun 19	4.90574 -0.23	4.91	4.91	4.91	21,496
31 May 19	5.13972 +0.10	5.29	4.76	5.04	447,852
30 May 19	5.04182 +0.39	5.34	4.79	4.79	213,291
29 May 19	4.65023 -0.49	4.90	4.45	4.90	295,325
28 May 19	5.13972 -0.24	5.50	4.90	5.29	312,264
24 May 19	5.38447 +0.39	5.62	4.72	4.99	1,542,231
23 May 19	4.99287 -0.15	5.21	4.65	5.14	332,694
22 May 19	5.13972 +0.05	5.36	4.89	5.09	2,459,793
21 May 19	5.09077 +0.69	5.33	4.26	4.41	179,945
20 May 19	4.40548 +0.24	4.80	4.22	4.50	762,318
17 May 19	4.16073 +0.00	4.21	4.02	4.16	86,738
16 May 19	4.16073 +0.15	4.31	3.92	4.06	709,591
15 May 19	4.01388 -0.05	4.13	4.01	4.06	131,657
14 May 19	4.06283 -0.05	4.18	3.94	4.11	354,522
13 May 19	4.11178 -0.24	4.43	4.01	4.36	487,388
10 May 19	4.35653 +0.64	4.61	3.72	3.77	5,085,184
09 May 19	3.72018 -0.05	3.87	3.58	3.67	9,629,984
08 May 19	3.76913 -1.13	4.92	3.43	4.92	20,508,694
07 May 19	4.89497 -0.10	4.89	4.89	4.89	3,067
03 May 19	4.99287 +0.05	5.13	4.89	5.09	751,800
02 May 19	4.94392 -0.05	4.94	4.94	4.94	123,256
01 May 19	4.99287 -0.09	5.08	4.99	5.08	50,395
30 Apr 19	5.08098 -0.01	5.08	4.99	5.08	116,245
29 Apr 19	5.09077 -0.10	5.09	4.99	5.09	86,804
26 Apr 19	5.18867 +0.00	5.26	4.99	5.19	513,070
25 Apr 19	5.18867 +0.19	5.67	5.09	5.24	1,290,291
24 Apr 19	4.99385 -0.01	4.99	4.99	4.99	515,905
23 Apr 19	5.00266 +0.11	5.00	4.99	5.00	11,372
16 Apr 19	4.89497 -0.12	4.89	4.89	4.89	104,338
15 Apr 19	5.01735 -0.02	5.02	4.99	5.02	592,338
12 Apr 19	5.04182 -0.05	5.04	4.99	5.04	528,305
11 Apr 19	5.09077 -0.10	5.09	5.00	5.09	151,519
10 Apr 19	5.18867 +0.17	5.19	4.89	5.19	433,484
09 Apr 19	5.02224 -0.17	5.02	5.02	5.02	66,173
08 Apr 19	5.18867 +0.20	5.22	4.89	4.99	2,505,833
05 Apr 19	4.99287 -0.29	5.31	4.89	5.29	721,326
04 Apr 19	5.28657 -0.28	5.45	5.24	5.45	201,551
03 Apr 19	5.56852 +0.18	5.57	5.29	5.57	409,442
02 Apr 19	5.38447 -0.09	5.38	5.38	5.38	5,217
01 Apr 19	5.47062 +0.00	5.47	5.38	5.47	185,157
29 Mar 19	5.47062 +0.09	5.47	5.38	5.47	59,276
28 Mar 19	5.38447 -0.20	5.38	5.38	5.38	52,169
27 Mar 19	5.58027 +0.04	5.58	5.38	5.58	145,550
26 Mar 19	5.54111 -0.14	5.54	5.38	5.54	140,856
25 Mar 19	5.67817 -0.05	5.79	5.60	5.73	88,168
22 Mar 19	5.72712 +0.00	5.84	5.63	5.73	45,234
21 Mar 19	5.72712 +0.05	5.85	5.63	5.68	694,292
20 Mar 19	5.67817 +0.20	5.78	5.38	5.63	1,909,095
19 Mar 19	5.48237 +0.05	5.48	5.38	5.48	800,693
18 Mar 19	5.43342 -0.05	5.43	5.38	5.43	296,709
15 Mar 19	5.48237 -0.29	5.55	5.29	5.55	735,860
14 Mar 19	5.77607 +0.00	5.78	5.68	5.78	62,509
13 Mar 19	5.77607 +0.00	5.83	5.78	5.78	43,752
12 Mar 19	5.77607 -0.10	5.87	5.68	5.87	339,314
11 Mar 19	5.87397 -0.05	5.87	5.87	5.87	56,584
08 Mar 19	5.92292 -0.20	5.92	5.87	5.92	375,199
07 Mar 19	6.11872 -0.05	6.12	5.97	6.12	308,231
06 Mar 19	6.16767 +0.04	6.28	5.97	6.19	127,951
05 Mar 19	6.12459 +0.15	6.12	6.10	6.10	75,123
04 Mar 19	5.97187 -1.00	6.85	5.90	6.85	990,621
01 Mar 19	6.97044 -0.05	6.97	6.85	6.97	58,536
28 Feb 19	7.01939 -0.03	7.02	6.85	7.02	86,576
27 Feb 19	7.04876 -0.10	7.05	6.86	7.05	66,852
26 Feb 19	7.14666 +0.00	7.22	7.06	7.15	162,730
25 Feb 19	7.14666 -0.10	7.34	7.10	7.24	164,490
22 Feb 19	7.24456 -0.10	7.48	7.11	7.34	325,022
21 Feb 19	7.34246 +0.69	7.73	6.85	6.85	435,519
20 Feb 19	6.65717 +0.29	6.85	6.33	6.36	165,981
19 Feb 19	6.36347 +0.00	6.59	6.30	6.36	96,679
18 Feb 19	6.36347 +0.00	6.56	6.19	6.36	620,609
15 Feb 19	6.36347 +0.00	6.66	6.07	6.36	476,501
14 Feb 19	6.36347 -0.05	6.56	6.07	6.41	330,941
13 Feb 19	6.41242 +0.24	6.59	5.87	6.17	890,338
12 Feb 19	6.16767 +0.00	6.17	5.97	6.17	100,022
11 Feb 19	6.16767 -0.29	6.45	5.87	6.45	671,074
08 Feb 19	6.46137 -0.05	6.49	6.44	6.49	145,135
07 Feb 19	6.51032 +0.05	6.51	6.37	6.51	772,354
06 Feb 19	6.46137 -0.42	6.85	6.36	6.85	999,442
05 Feb 19	6.87744 -0.07	7.01	6.37	6.95	754,453
04 Feb 19	6.95086 +0.00	7.02	6.63	6.95	55,976
01 Feb 19	6.95086 +0.00	7.07	6.56	6.95	273,859
31 Jan 19	6.95086 -0.37	7.34	6.46	7.32	508,634
30 Jan 19	7.31799 +0.00	7.43	7.05	7.32	225,747
29 Jan 19	7.31799 -0.15	7.42	7.06	7.42	44,427
28 Jan 19	7.46484 +0.00	7.46	7.34	7.46	150,015
25 Jan 19	7.46484 -0.24	7.56	7.34	7.56	285,522
24 Jan 19	7.70959 -0.24	7.86	7.44	7.86	571,427
23 Jan 19	7.95433 -1.40	9.35	7.64	9.35	1,021,589
22 Jan 19	9.34940 +0.73	9.79	8.59	8.62	2,037,158
21 Jan 19	8.61516 +0.69	8.76	7.83	7.93	2,035,724
18 Jan 19	7.92986 +0.00	8.03	7.83	7.93	147,455
17 Jan 19	7.92986 -0.05	7.98	7.89	7.98	52,377
16 Jan 19	7.97881 +0.00	8.13	7.83	7.98	356,792
15 Jan 19	7.97881 +0.00	8.05	7.83	7.98	466,400
14 Jan 19	7.97881 -0.21	8.22	7.98	8.08	1,063,261
11 Jan 19	8.18636 +0.11	8.20	8.19	8.19	130,688
10 Jan 19	8.07671 +0.27	8.27	7.90	7.95	200,063
09 Jan 19	7.80748 -0.22	7.93	7.65	7.93	681,239
08 Jan 19	8.02776 -0.05	8.11	7.83	8.08	270,237
07 Jan 19	8.07671 -0.39	8.50	8.03	8.47	622,113
04 Jan 19	8.46831 -0.02	8.53	8.37	8.53	189,574
03 Jan 19	8.48789 -0.08	8.49	8.49	8.49	10,434
02 Jan 19	8.56621 -0.37	8.74	8.47	8.74	335,002
31 Dec 18	8.93333 +0.49	9.18	8.57	8.57	326,623
28 Dec 18	8.44383 +0.86	8.81	7.78	7.78	312,820
27 Dec 18	7.58721 -0.24	7.83	7.54	7.73	102,944
24 Dec 18	7.83196 +0.10	7.83	7.83	7.83	5,217
20 Dec 18	7.73406 +0.24	7.73	7.73	7.73	1,559
19 Dec 18	7.48931 -0.10	7.49	7.49	7.49	113,206
18 Dec 18	7.58721 +0.03	7.71	7.49	7.64	86,892
17 Dec 18	7.55784 -0.27	7.56	7.54	7.56	117,097
14 Dec 18	7.83196 +0.20	7.83	7.83	7.83	104,338
13 Dec 18	7.63616 +0.15	7.83	7.61	7.61	359,086
12 Dec 18	7.48931 -0.24	7.59	7.34	7.59	307,822
11 Dec 18	7.73406 -0.20	7.89	7.69	7.89	195,567
10 Dec 18	7.92986 -0.05	7.98	7.55	7.98	151,205
07 Dec 18	7.97881 +0.34	8.14	7.64	7.83	153,475
06 Dec 18	7.63616 -0.03	7.64	7.46	7.64	3,716
05 Dec 18	7.66553 +0.08	7.67	7.34	7.59	556,959
04 Dec 18	7.58721 -0.24	7.77	7.54	7.77	83,919
03 Dec 18	7.83196 -0.15	7.83	7.64	7.83	91,817
30 Nov 18	7.97881 +0.00	8.00	7.93	7.98	40,508
29 Nov 18	7.97881 +0.00	8.02	7.66	7.98	25,513
28 Nov 18	7.97881 +0.05	8.05	7.66	7.93	157,035
27 Nov 18	7.92986 -0.15	8.32	7.54	8.08	459,059
26 Nov 18	8.07671 -0.39	8.62	7.95	8.47	762,176
23 Nov 18	8.46831 +0.15	8.62	8.16	8.47	28,138
22 Nov 18	8.32146 +0.15	8.32	8.16	8.17	235,385
21 Nov 18	8.17461 -0.32	8.41	8.16	8.41	192,519
20 Nov 18	8.49278 -0.32	8.49	8.37	8.49	22,052
19 Nov 18	8.81096 +0.24	9.01	8.52	8.81	110,108
16 Nov 18	8.56621 -0.24	8.57	8.54	8.57	39,876
15 Nov 18	8.81096 -0.24	9.20	8.49	9.06	78,935
14 Nov 18	9.05570 +0.33	9.13	8.87	8.96	41,379
13 Nov 18	8.72284 -0.23	8.72	8.72	8.72	21,076
12 Nov 18	8.95780 +0.39	9.30	8.39	8.57	26,857
09 Nov 18	8.56621 -0.24	8.71	8.45	8.57	144,679
08 Nov 18	8.81096 -0.69	9.55	8.54	9.55	216,350
07 Nov 18	9.49625 -0.15	10.06	9.50	9.64	456,065
06 Nov 18	9.64310 -0.32	10.03	9.35	10.03	262,974
05 Nov 18	9.96069 +2.15	9.96	8.31	8.31	1,092,904
02 Nov 18	7.80748 -0.02	7.91	7.75	7.75	1,140,338
01 Nov 18	7.83196 +0.02	8.06	7.83	7.83	1,561,963
31 Oct 18	7.81013 +0.10	8.02	7.81	7.81	561,946
30 Oct 18	7.70959 +0.12	8.24	7.60	7.83	1,739,881
29 Oct 18	7.58721 -0.15	7.83	7.44	7.59	658,573
26 Oct 18	7.73406 +0.15	7.83	7.49	7.59	879,046
25 Oct 18	7.58721 -0.76	8.57	7.59	8.47	875,153
24 Oct 18	8.34593 -1.64	9.46	7.97	9.46	2,393,614
23 Oct 18	9.98575 -0.04	9.99	9.94	9.99	57,385
22 Oct 18	10.02491 -0.01	10.02	9.87	10.02	6,204
19 Oct 18	10.03470 +0.39	10.11	9.79	9.79	170,206
18 Oct 18	9.64310 +0.06	9.79	9.30	9.55	719,218
17 Oct 18	9.58436 +0.04	9.58	9.58	9.58	22,849
16 Oct 18	9.54520 +0.00	9.59	9.33	9.55	65,904
15 Oct 18	9.54520 -0.22	9.71	9.37	9.64	227,823
12 Oct 18	9.76547 -0.02	10.03	9.77	9.89	306,654
11 Oct 18	9.78995 -0.24	10.03	9.55	10.03	142,868
10 Oct 18	10.03470 +0.00	10.03	9.89	10.03	3,004
09 Oct 18	10.03470 +0.00	10.14	9.89	10.03	37,766
08 Oct 18	10.03470 +0.00	10.16	9.89	10.03	72,136
05 Oct 18	10.03470 -0.24	10.28	9.89	10.28	277,070
04 Oct 18	10.27945 -0.20	10.28	9.99	10.28	70,976
03 Oct 18	10.47632 +0.00	10.48	10.43	10.48	331,896
02 Oct 18	10.47524 -0.05	10.48	10.28	10.48	179,691
01 Oct 18	10.52420 +0.00	10.52	10.28	10.52	159,344
28 Sep 18	10.52420 -0.49	10.77	10.28	10.77	696,254
27 Sep 18	11.01369 +0.00	11.01	10.80	11.01	17,730
26 Sep 18	11.01369 -0.39	11.41	10.77	11.41	390,171
25 Sep 18	11.40529 -0.83	11.85	10.87	11.85	638,850
24 Sep 18	12.23744 -0.49	12.51	11.86	12.51	294,741
21 Sep 18	12.72693 -0.24	12.87	12.31	12.87	127,890
20 Sep 18	12.97168 +0.00	13.61	12.73	12.97	158,852
19 Sep 18	12.97168 +0.73	13.12	12.04	12.24	626,443
18 Sep 18	12.23744 +0.95	12.63	11.55	11.55	569,708
17 Sep 18	11.28781 -0.22	11.29	11.28	11.29	36,659
14 Sep 18	11.50319 +0.09	11.63	11.42	11.63	21,025
13 Sep 18	11.41508 -0.23	11.42	11.42	11.42	14,563
12 Sep 18	11.65004 -0.04	11.65	11.33	11.65	174,848
11 Sep 18	11.68920 -0.16	11.69	11.66	11.69	75,123
10 Sep 18	11.84584 +0.24	12.04	11.49	11.60	234,276
07 Sep 18	11.60109 +0.05	11.75	11.48	11.55	565,569
06 Sep 18	11.55214 +0.05	11.75	11.42	11.50	46,010
05 Sep 18	11.50319 +0.20	11.75	11.31	11.36	113,883
04 Sep 18	11.30739 -0.10	11.31	11.31	11.31	103,942
03 Sep 18	11.40529 +0.05	11.41	11.41	11.41	119,738
31 Aug 18	11.35634 -0.15	11.45	11.31	11.45	123,640
30 Aug 18	11.50319 -0.44	11.55	11.45	11.55	104,004
29 Aug 18	11.94374 +0.10	11.94	11.94	11.94	4,905
28 Aug 18	11.84584 +0.00	11.88	11.62	11.85	47,450
24 Aug 18	11.84584 -0.15	11.88	11.57	11.75	89,397
23 Aug 18	11.99269 +0.24	12.12	11.99	11.99	283,551
22 Aug 18	11.74794 +0.00	11.99	11.65	11.75	95,015
21 Aug 18	11.74794 +0.29	12.14	11.69	11.69	91,735
20 Aug 18	11.45424 +0.08	11.94	11.16	11.60	416,172
17 Aug 18	11.37592 +0.12	11.38	11.16	11.26	57,192
16 Aug 18	11.25844 -0.29	11.50	11.14	11.26	140,059
15 Aug 18	11.55214 +0.29	11.57	11.15	11.26	79,435
14 Aug 18	11.25844 +0.20	11.39	10.77	11.01	328,119
13 Aug 18	11.06264 -0.15	11.15	10.97	11.15	145,536
10 Aug 18	11.20949 -0.44	11.55	10.77	11.55	550,775
09 Aug 18	11.65004 -0.21	11.84	11.55	11.84	105,419
08 Aug 18	11.86052 -0.01	11.86	11.55	11.86	94,537
07 Aug 18	11.86836 +0.28	11.87	11.55	11.87	31,301
06 Aug 18	11.59130 -0.28	11.59	11.59	11.59	111,099
03 Aug 18	11.86836 +0.00	11.87	11.53	11.85	175,510
02 Aug 18	11.86933 +0.22	11.96	11.87	11.87	251,273
01 Aug 18	11.65004 +0.15	11.85	11.31	11.50	98,648
31 Jul 18	11.50319 +0.00	11.59	11.30	11.50	41,492
30 Jul 18	11.50319 +0.00	11.60	11.30	11.50	92,435
27 Jul 18	11.50319 +0.00	11.63	11.35	11.50	111,260
26 Jul 18	11.50319 +0.10	11.60	11.26	11.41	303,451
25 Jul 18	11.40529 -0.01	11.52	11.26	11.52	265,784
24 Jul 18	11.41508 -0.38	11.42	11.36	11.42	146,449
23 Jul 18	11.79689 -0.10	12.03	11.31	11.65	80,474
20 Jul 18	11.89479 +0.00	11.91	11.75	11.89	85,298
19 Jul 18	11.89479 +0.05	11.91	11.26	11.89	134,945
18 Jul 18	11.84584 -0.05	11.85	11.85	11.85	4,350
17 Jul 18	11.89479 -0.13	12.00	11.36	12.00	178,883
16 Jul 18	12.02206 -0.07	12.02	12.00	12.02	18,306
13 Jul 18	12.09059 +0.00	12.20	11.94	12.09	91,159
12 Jul 18	12.09059 +0.07	12.24	11.94	12.09	133,367
11 Jul 18	12.02206 -0.17	12.02	11.94	12.02	3,893,070
10 Jul 18	12.18849 +0.05	12.29	12.19	12.19	99,120
09 Jul 18	12.13954 -0.10	12.21	12.14	12.14	113,463
06 Jul 18	12.23744 +0.20	12.24	12.24	12.24	24,773
05 Jul 18	12.04164 -0.20	12.24	12.04	12.14	6,870
04 Jul 18	12.23744 +0.00	12.24	12.24	12.24	6,629
03 Jul 18	12.23744 -0.15	12.42	11.94	12.38	129,753
02 Jul 18	12.38428 -0.24	12.55	12.24	12.48	58,934
29 Jun 18	12.62903 +0.15	12.63	12.24	12.48	144,098
28 Jun 18	12.48219 -0.24	12.73	12.42	12.63	37,728
27 Jun 18	12.72693 -0.29	12.92	12.73	12.92	31,479
26 Jun 18	13.02063 +0.00	13.02	12.73	12.97	229,333
25 Jun 18	13.02063 +0.00	13.02	12.73	12.97	80,575
22 Jun 18	13.02063 +0.05	13.05	13.02	13.02	36,818
21 Jun 18	12.97168 -0.24	13.22	12.80	13.22	74,270
20 Jun 18	13.21643 -0.24	13.46	12.80	13.46	75,099
19 Jun 18	13.46118 +0.00	13.51	13.22	13.46	54,681
18 Jun 18	13.46118 -0.24	13.90	13.31	13.71	101,514
15 Jun 18	13.70593 -0.24	14.05	13.71	13.95	103,777
14 Jun 18	13.95068 -0.78	14.59	13.71	14.59	231,112
13 Jun 18	14.73387 -0.10	15.07	14.41	14.83	240,472
12 Jun 18	14.83177 +0.29	15.11	14.43	14.54	330,588
11 Jun 18	14.53808 +0.00	14.79	14.41	14.54	50,542
08 Jun 18	14.53808 +0.20	14.87	14.20	14.34	754,089
07 Jun 18	14.34228 +0.83	14.64	13.46	13.71	793,202
06 Jun 18	13.51013 +0.20	14.03	13.43	13.43	176,882
05 Jun 18	13.31433 -0.15	13.69	13.14	13.22	143,194
04 Jun 18	13.46118 +0.34	13.66	13.27	13.27	322,418
01 Jun 18	13.11853 +0.22	13.17	12.73	12.97	296,818
31 May 18	12.90198 -0.07	12.90	12.73	12.90	173,659
30 May 18	12.97168 -0.49	13.34	12.73	13.34	353,637
29 May 18	13.46118 -0.43	13.71	13.22	13.71	128,839
25 May 18	13.89194 -0.06	13.89	13.71	13.89	32,146
24 May 18	13.95068 -0.10	14.15	13.71	14.05	185,152
23 May 18	14.04858 -0.15	15.10	13.71	14.59	301,833
22 May 18	14.19543 -0.20	14.34	14.00	14.34	200,680
21 May 18	14.39122 +0.00	14.44	14.10	14.39	104,794
18 May 18	14.39122 +0.00	14.68	14.15	14.39	90,004
17 May 18	14.39122 +0.44	14.57	14.12	14.12	538,258
16 May 18	13.95068 +0.64	14.20	13.51	13.51	1,124,498
15 May 18	13.31433 -0.64	13.83	13.22	13.83	249,040
14 May 18	13.95068 +0.64	14.24	13.12	13.31	729,644
11 May 18	13.31433 +0.69	13.39	12.60	12.87	492,063
10 May 18	12.62903 +0.24	13.04	12.34	12.38	587,012
09 May 18	12.38428 +0.49	12.53	11.77	11.89	608,497
08 May 18	11.89479 +0.15	12.18	11.55	11.70	435,096
04 May 18	11.74598 +0.05	11.75	11.75	11.75	119,562
03 May 18	11.69899 -0.15	11.82	11.65	11.82	335,793
02 May 18	11.84584 -0.10	11.85	11.75	11.85	226,313
01 May 18	11.94374 +0.00	12.04	11.75	11.94	203,862
30 Apr 18	11.94374 +0.00	11.99	11.70	11.94	178,672
27 Apr 18	11.94374 +0.24	11.99	11.65	11.70	423,964
26 Apr 18	11.69899 -0.10	11.76	11.41	11.76	1,372,406
25 Apr 18	11.79689 -0.05	11.99	11.75	11.85	428,827
24 Apr 18	11.84584 -0.47	12.24	11.75	12.24	711,082
23 Apr 18	12.31576 -0.07	12.32	12.04	12.32	355,020
20 Apr 18	12.38428 +0.54	12.38	11.97	12.24	1,835,301
19 Apr 18	11.84584 -0.84	12.38	11.75	12.38	2,090,396
18 Apr 18	12.68950 -4.39	14.16	12.69	14.15	3,091,757
17 Apr 18	17.08202 +0.24	17.56	16.59	16.84	678,732
16 Apr 18	16.83799 +0.73	17.20	16.30	16.30	522,331
13 Apr 18	16.10591 +1.22	16.30	14.99	14.99	323,263
12 Apr 18	14.88576 +0.73	15.42	14.64	14.64	283,775
11 Apr 18	14.15368 +0.00	14.64	14.15	14.15	526,849
10 Apr 18	14.15368 +0.00	14.29	13.92	14.15	448,243
09 Apr 18	14.15368 +0.00	14.34	13.73	14.15	291,974
06 Apr 18	14.15368 +0.00	14.64	13.67	14.15	1,406,703
05 Apr 18	14.15368 +0.00	14.40	13.81	14.15	219,966
04 Apr 18	14.15368 +0.00	14.32	13.87	14.15	680,403
03 Apr 18	14.15368 +0.73	14.64	13.81	14.15	54,080
29 Mar 18	13.42169 +0.29	13.67	12.87	12.93	208,369
28 Mar 18	13.12885 -0.69	13.54	13.13	13.54	222,391
27 Mar 18	13.82180 -0.09	13.82	13.67	13.82	12,740
26 Mar 18	13.90965 -0.10	13.96	13.67	13.96	165,926
23 Mar 18	14.00726 -0.29	14.21	13.53	14.21	248,304
22 Mar 18	14.30009 +0.00	14.30	14.20	14.30	96,838
21 Mar 18	14.30009 +0.00	14.38	14.15	14.30	134,868
20 Mar 18	14.30009 -0.34	14.54	14.15	14.54	228,164
19 Mar 18	14.64173 -0.15	14.84	14.23	14.79	147,615
16 Mar 18	14.78815 +0.39	14.96	14.53	14.53	91,420
15 Mar 18	14.39770 -0.49	14.88	14.23	14.50	350,033
14 Mar 18	14.88576 -1.81	16.69	14.71	16.69	629,611
13 Mar 18	16.69158 -0.88	16.97	16.23	16.84	621,422
12 Mar 18	17.57008 -0.34	18.98	17.03	17.91	2,324,204
09 Mar 18	17.91162 +0.59	18.11	16.79	17.33	1,570,785
08 Mar 18	17.32595 +1.61	17.96	15.73	15.73	801,513
07 Mar 18	15.71546 +0.10	16.33	15.71	15.86	193,624
06 Mar 18	15.61785 +0.24	16.49	15.48	15.48	1,107,781
05 Mar 18	15.37382 +1.12	16.11	14.59	14.59	878,888
02 Mar 18	14.25129 +0.20	14.64	14.06	14.06	289,856
01 Mar 18	14.05606 -0.10	15.03	13.91	14.15	676,241
28 Feb 18	14.15368 +0.73	14.59	13.41	13.42	200,634
27 Feb 18	13.42169 -0.49	13.96	12.80	13.91	887,036
26 Feb 18	13.90965 -1.12	15.76	13.76	15.52	398,506
23 Feb 18	15.03218 +1.12	16.48	14.40	14.40	1,190,205
22 Feb 18	13.90965 +0.88	14.15	12.74	13.18	468,697
21 Feb 18	13.03124 -0.15	13.03	12.69	13.03	13,651
20 Feb 18	13.17756 +0.00	13.28	12.70	13.18	48,769
19 Feb 18	13.17756 +0.00	13.48	12.69	13.18	242,098
16 Feb 18	13.17756 -0.98	14.50	12.69	14.15	202,676
15 Feb 18	14.15368 +1.95	14.59	12.20	12.69	1,286,424
14 Feb 18	12.20144 -0.34	12.54	11.86	12.54	304,198
13 Feb 18	12.54318 -0.05	12.82	12.20	12.69	273,985
12 Feb 18	12.59189 -0.29	13.54	12.54	13.18	360,637
09 Feb 18	12.88473 +0.93	14.12	12.67	12.67	772,959
08 Feb 18	11.95742 +1.85	12.12	10.74	10.74	821,130
07 Feb 18	10.10280 +0.00	10.70	9.87	10.35	277,410
06 Feb 18	10.10280 +0.59	10.25	9.54	9.54	373,675
05 Feb 18	9.51713 -0.44	9.52	9.47	9.52	29,189
02 Feb 18	9.95628 +0.00	9.96	9.76	9.96	166,945
01 Feb 18	9.95628 -0.05	9.96	9.76	9.96	34,721
31 Jan 18	10.00518 +0.00	10.01	9.76	10.01	89,119
30 Jan 18	10.00518 -0.39	10.15	9.76	10.15	469,925
29 Jan 18	10.39563 +0.24	10.47	10.25	10.25	179,353
26 Jan 18	10.15150 -0.05	10.25	10.10	10.20	194,508
25 Jan 18	10.20041 +0.00	10.27	10.08	10.20	41,481
24 Jan 18	10.20041 +0.00	10.30	10.06	10.20	272,506
23 Jan 18	10.20041 -0.02	10.22	10.07	10.20	232,860
22 Jan 18	10.21788 -0.22	10.62	10.22	10.49	233,670
19 Jan 18	10.44151 -0.05	10.44	10.25	10.44	205,124
18 Jan 18	10.49324 +0.00	10.49	10.25	10.49	252,222
17 Jan 18	10.49324 -0.22	10.71	10.25	10.59	92,672
16 Jan 18	10.71287 -0.17	11.10	10.71	10.88	186,980
15 Jan 18	10.88369 -0.34	11.37	10.74	11.32	235,201
12 Jan 18	11.22523 -0.49	11.61	11.23	11.61	387,662
11 Jan 18	11.71329 -0.10	11.71	11.50	11.71	211,062
10 Jan 18	11.81090 +0.10	11.91	11.45	11.71	440,236
09 Jan 18	11.71329 +0.24	12.08	11.32	11.96	245,850
08 Jan 18	11.46936 -0.83	11.96	11.40	11.96	197,128
05 Jan 18	12.29906 +0.05	12.37	11.99	12.25	26,284
04 Jan 18	12.25035 -0.10	12.40	11.87	12.35	139,569
03 Jan 18	12.34796 -0.10	12.45	12.22	12.45	348,219
02 Jan 18	12.44557 +0.00	12.69	12.20	12.45	125,320
29 Dec 17	12.44557 -0.12	12.69	12.36	12.57	53,100
28 Dec 17	12.56758 +0.00	12.92	12.20	12.57	55,312
27 Dec 17	12.56758 -0.30	12.87	12.45	12.69	40,084
22 Dec 17	12.86511 +0.05	12.87	12.87	12.87	12,899
21 Dec 17	12.81152 +0.12	12.92	12.81	12.81	2,474
20 Dec 17	12.68950 -0.49	13.08	12.69	13.08	186,051
19 Dec 17	13.17756 +0.00	13.23	12.69	13.18	44,402
18 Dec 17	13.17756 -0.24	13.18	12.74	13.18	77,773
15 Dec 17	13.42169 -0.49	14.40	13.18	14.15	175,414
14 Dec 17	13.90965 +1.71	15.13	12.83	12.83	1,060,469
13 Dec 17	12.20144 +0.00	12.20	12.08	12.20	55,388
12 Dec 17	12.20144 -0.24	12.59	12.10	12.45	34,645
11 Dec 17	12.44557 +0.24	12.57	12.08	12.20	53,917
08 Dec 17	12.20144 +0.49	12.69	11.40	11.71	342,813
07 Dec 17	11.71329 -0.12	11.86	11.49	11.84	51,263
06 Dec 17	11.83530 -0.12	11.91	11.71	11.91	79,114
05 Dec 17	11.95742 +0.00	12.10	11.77	11.96	109,862
04 Dec 17	11.95742 +0.00	12.10	11.76	11.96	69,433
01 Dec 17	11.95742 +0.00	12.10	11.71	12.10	215,989
30 Nov 17	11.95742 +0.37	12.20	11.71	11.71	82,789
29 Nov 17	11.59137 +0.58	11.71	11.03	11.23	255,378
28 Nov 17	11.01058 -0.21	11.01	11.01	11.01	2,624
27 Nov 17	11.22523 -0.16	11.54	11.00	11.47	93,794
24 Nov 17	11.38160 -0.82	11.38	11.34	11.38	23,675
23 Nov 17	12.20144 +0.12	12.20	12.20	12.20	4,198
22 Nov 17	12.07953 +1.10	12.51	10.92	10.98	229,666
21 Nov 17	10.98130 -0.12	11.37	10.92	11.10	43,628
20 Nov 17	11.10331 -0.49	11.47	10.92	11.47	120,830
17 Nov 17	11.59137 -0.49	12.15	11.42	12.08	27,526
16 Nov 17	12.07953 -0.24	12.45	12.01	12.32	150,349
15 Nov 17	12.32346 +1.10	12.59	11.32	11.32	325,167
14 Nov 17	11.22523 +0.37	11.91	10.25	10.86	1,624,071
10 Nov 17	10.85919 -0.12	10.98	10.49	10.98	361,739
09 Nov 17	10.98130 +0.00	11.03	10.80	10.98	51,537
08 Nov 17	10.98130 -0.49	11.47	10.74	11.47	286,272
07 Nov 17	11.46936 -0.27	12.04	11.08	11.96	202,320
06 Nov 17	11.74267 -0.17	11.74	11.74	11.74	349
03 Nov 17	11.90851 +0.07	11.91	11.71	11.84	87,512
02 Nov 17	11.83530 -0.46	12.45	11.71	12.45	85,214
01 Nov 17	12.29906 +0.10	12.30	12.20	12.30	63,901
31 Oct 17	12.20144 -0.73	12.35	11.81	12.35	342,313
30 Oct 17	12.93363 +0.00	12.93	12.78	12.93	37,290
27 Oct 17	12.93363 +0.49	12.98	12.37	12.45	81,573
26 Oct 17	12.44557 -0.24	12.54	12.22	12.54	144,910
25 Oct 17	12.68950 -0.54	13.18	12.49	13.18	228,468
24 Oct 17	13.22646 -0.07	13.23	13.23	13.23	23,041
23 Oct 17	13.29957 -0.37	13.42	12.83	13.42	193,744
20 Oct 17	13.66562 -0.24	13.84	13.67	13.84	29,294
19 Oct 17	13.90965 +0.00	14.03	13.67	13.91	178,444
18 Oct 17	13.90965 +0.00	14.13	13.74	13.91	150,593
17 Oct 17	13.90965 -0.24	14.54	13.90	13.91	467,966
16 Oct 17	14.15368 +0.24	14.15	13.99	13.99	675,956
13 Oct 17	13.90965 +0.00	13.99	13.81	13.91	163,940
12 Oct 17	13.90965 +0.85	14.15	13.07	13.07	252,703
11 Oct 17	13.05554 +0.85	13.32	12.31	12.31	427,379
10 Oct 17	12.20144 +0.00	12.30	11.96	12.20	223,689
09 Oct 17	12.20144 +0.00	12.35	12.04	12.20	21,320
06 Oct 17	12.20144 +0.00	12.59	12.01	12.20	80,517
05 Oct 17	12.20144 +0.12	12.36	11.96	12.20	90,627
04 Oct 17	12.08421 -0.12	12.08	12.08	12.08	7,690
03 Oct 17	12.20144 +0.00	12.49	12.08	12.20	70,006
02 Oct 17	12.20144 +0.00	12.55	12.04	12.20	16,349
29 Sep 17	12.20144 +0.24	12.59	11.96	11.96	42,525
27 Sep 17	11.95742 +0.00	12.20	11.93	11.96	224,898
26 Sep 17	11.95742 +0.00	12.03	11.89	11.96	25,106
25 Sep 17	11.95742 +0.00	12.08	11.87	11.96	114,796
22 Sep 17	11.95742 -0.05	12.09	11.78	11.96	147,528
21 Sep 17	12.00612 -0.44	12.35	12.01	12.35	134,392
20 Sep 17	12.44557 +0.00	12.59	12.35	12.45	120,051
19 Sep 17	12.44557 +0.00	12.59	12.20	12.45	15,386
18 Sep 17	12.44557 -0.24	12.59	12.20	12.57	183,774
15 Sep 17	12.68950 +0.24	12.93	12.59	12.59	30,198
14 Sep 17	12.44557 -0.49	12.91	12.40	12.91	91,413
13 Sep 17	12.93363 -0.73	13.67	11.90	12.69	2,544,799
12 Sep 17	13.66562 -0.12	13.91	13.57	13.79	156,905
11 Sep 17	13.78763 +0.12	13.91	13.79	13.79	105,462
08 Sep 17	13.66562 -0.24	13.79	13.42	13.79	638,808
07 Sep 17	13.90965 +0.00	13.98	13.69	13.91	106,633
06 Sep 17	13.90965 +0.00	13.98	13.67	13.91	63,165
05 Sep 17	13.90965 +0.00	14.01	13.76	13.91	70,404
04 Sep 17	13.90965 +0.17	14.04	13.74	13.91	45,070
01 Sep 17	13.74361 -0.17	13.74	13.67	13.74	21,362
31 Aug 17	13.90965 +0.12	14.04	13.57	13.79	79,003
30 Aug 17	13.78763 +0.12	14.15	13.47	13.67	422,752
29 Aug 17	13.66562 +0.49	13.86	13.34	13.34	500,108
25 Aug 17	13.17756 -0.61	13.79	13.06	13.79	278,046
24 Aug 17	13.78763 -1.22	16.55	13.57	15.01	2,502,632
23 Aug 17	15.00778 +2.44	15.50	13.00	13.00	1,530,101
22 Aug 17	12.56758 +0.98	12.98	11.69	11.69	1,106,252
21 Aug 17	11.59137 +1.83	11.71	10.15	10.15	984,572
18 Aug 17	9.76106 +0.00	9.88	9.59	9.76	160,836
17 Aug 17	9.76106 +0.00	9.84	9.59	9.76	56,328
16 Aug 17	9.76106 -0.12	9.91	9.76	9.88	122,062
15 Aug 17	9.88317 +0.00	9.96	9.81	9.88	5,658
14 Aug 17	9.88317 -0.49	9.96	9.76	9.96	138,556
11 Aug 17	10.37113 +0.13	10.38	10.25	10.38	1,049
10 Aug 17	10.23935 -0.01	10.24	10.01	10.24	38,489
09 Aug 17	10.24911 +0.12	10.25	10.03	10.13	511,558
08 Aug 17	10.12720 -0.12	10.25	10.01	10.25	377,925
07 Aug 17	10.24902 +0.00	10.25	10.25	10.25	9,876
04 Aug 17	10.24911 -0.12	10.35	10.01	10.35	213,972
03 Aug 17	10.37113 +0.00	10.39	10.25	10.39	33,211
02 Aug 17	10.37513 +0.00	10.38	10.25	10.38	132,318
01 Aug 17	10.37513 -0.27	10.38	10.25	10.38	36,965
31 Jul 17	10.64942 -0.15	10.65	10.65	10.65	28,338
28 Jul 17	10.80072 -0.13	10.93	10.80	10.86	193,293
27 Jul 17	10.93240 -0.05	10.93	10.93	10.93	114,324
26 Jul 17	10.98130 +0.00	11.13	10.93	10.98	31,663
25 Jul 17	10.98130 +0.00	11.71	10.74	10.98	671,376
24 Jul 17	10.98130 +0.24	11.23	10.89	10.89	296,426
21 Jul 17	10.73717 +0.00	11.06	10.40	10.74	263,744
20 Jul 17	10.73717 -0.12	10.74	10.43	10.74	367,889
19 Jul 17	10.85919 -0.12	10.93	10.74	10.93	383,081
18 Jul 17	10.98130 +0.00	11.15	10.74	10.98	307,142
17 Jul 17	10.98130 +0.12	11.10	10.83	10.86	134,161
14 Jul 17	10.85919 -0.12	10.91	10.74	10.91	177,045
13 Jul 17	10.98130 -0.37	11.28	10.88	11.28	75,422
12 Jul 17	11.34725 -0.12	11.44	11.23	11.44	224,532
11 Jul 17	11.46936 +0.05	12.06	11.23	11.47	405,176
10 Jul 17	11.42045 -0.05	11.42	11.23	11.42	10,983
07 Jul 17	11.46936 +0.00	11.49	11.23	11.47	39,621
06 Jul 17	11.46936 -0.12	11.82	11.23	11.59	111,392
05 Jul 17	11.59137 -0.73	12.10	11.47	11.96	241,176
04 Jul 17	12.32346 +0.00	12.41	11.96	12.32	327,711
03 Jul 17	12.32346 +0.00	12.45	12.20	12.32	91,250
30 Jun 17	12.32346 +0.73	12.45	11.64	11.64	1,241,707
29 Jun 17	11.59137 +0.37	11.80	11.09	11.23	635,791
28 Jun 17	11.22523 +0.73	11.42	10.49	10.49	3,294,818
27 Jun 17	10.49324 +0.32	10.74	10.08	10.13	2,516,793
26 Jun 17	10.17591 +0.29	10.37	10.18	10.37	156,279
23 Jun 17	9.88317 +0.00	9.90	9.76	9.88	99,475
22 Jun 17	9.88317 -0.12	10.13	9.76	10.01	155,465
21 Jun 17	10.00518 -0.15	10.14	9.91	10.01	42,322
20 Jun 17	10.15150 +0.15	10.25	10.15	10.15	184,893
19 Jun 17	10.00518 +0.00	10.49	9.76	9.88	571,113
16 Jun 17	10.00518 +0.05	10.01	10.01	10.01	57,498
15 Jun 17	9.95618 +0.20	10.01	9.96	9.96	18,091
14 Jun 17	9.76106 +0.00	9.96	9.64	9.76	150,515
13 Jun 17	9.76106 +0.00	9.83	9.59	9.76	115,449
12 Jun 17	9.76106 +0.00	9.81	9.52	9.76	121,342
09 Jun 17	9.76106 +0.00	9.85	9.59	9.64	87,792
08 Jun 17	9.76106 +0.00	9.76	9.73	9.76	107,350
07 Jun 17	9.76106 -0.12	9.76	9.76	9.76	136,440
06 Jun 17	9.88317 -0.07	9.96	9.52	9.88	213,314
05 Jun 17	9.95628 -0.17	10.15	9.96	10.13	89,209
02 Jun 17	10.12720 -0.06	10.19	10.03	10.19	29,809
01 Jun 17	10.19065 -0.06	10.19	10.19	10.19	1,875
31 May 17	10.24911 -0.12	10.28	10.03	10.28	61,359
30 May 17	10.37113 -0.24	10.57	10.24	10.57	136,748
26 May 17	10.61526 +0.00	10.64	10.49	10.62	108,462
25 May 17	10.61526 +0.12	10.74	10.49	10.49	100,973
24 May 17	10.49324 +0.00	10.49	10.27	10.49	44,808
23 May 17	10.49324 +0.00	10.62	10.32	10.49	47,259
22 May 17	10.49324 -0.49	11.13	10.28	10.98	377,817
19 May 17	10.98130 +0.00	11.18	10.93	10.98	150,314
18 May 17	10.98130 +0.00	11.18	10.85	10.98	32,814
17 May 17	10.98130 +0.00	11.08	10.74	10.98	68,658
16 May 17	10.98130 +0.12	11.20	10.65	10.86	271,246
15 May 17	10.85919 +0.00	11.13	10.65	10.86	67,996
12 May 17	10.85919 -0.12	10.98	10.41	10.98	328,112
11 May 17	10.98130 -0.12	11.13	9.45	10.25	1,375,677
10 May 17	11.10331 -0.37	11.52	10.98	11.47	128,883
09 May 17	11.46936 +0.00	11.52	11.27	11.47	2,053
08 May 17	11.46936 +0.30	11.59	11.23	11.23	235,930
05 May 17	11.16676 -0.18	11.37	11.17	11.35	85,711
04 May 17	11.34725 -0.61	11.79	11.23	11.79	130,162
03 May 17	11.95742 +0.00	11.99	11.81	11.96	90,027
02 May 17	11.95742 +0.00	12.08	11.81	11.96	84,027
28 Apr 17	11.95742 +0.61	12.20	11.47	11.47	488,811
27 Apr 17	11.34725 -1.34	12.45	11.31	12.45	384,857
26 Apr 17	12.68950 -0.12	12.76	12.33	12.76	391,927
25 Apr 17	12.81152 -0.37	13.05	12.70	13.05	282,780
24 Apr 17	13.17756 -0.24	13.54	12.78	13.42	228,784
21 Apr 17	13.42169 +0.00	13.42	13.18	13.42	30,534
20 Apr 17	13.42169 +0.00	13.42	13.18	13.42	110,508
19 Apr 17	13.42169 +0.00	13.57	13.25	13.42	180,783
18 Apr 17	13.42169 -0.13	13.57	13.26	13.42	24,357
13 Apr 17	13.54839 +0.29	13.66	13.55	13.55	27,461
12 Apr 17	13.25555 -0.21	13.26	13.25	13.26	6,269
11 Apr 17	13.47039 -0.32	13.47	13.44	13.47	13,088
10 Apr 17	13.78763 +0.00	14.01	13.42	13.79	413,362
07 Apr 17	13.78763 +0.12	13.86	13.55	13.79	165,931
06 Apr 17	13.66562 +0.20	13.67	13.47	13.47	96,318
05 Apr 17	13.47039 +0.05	13.64	13.47	13.47	25,160
04 Apr 17	13.42169 -0.37	13.79	13.18	13.79	578,351
03 Apr 17	13.78763 +0.00	13.84	13.49	13.84	87,171
31 Mar 17	13.79251 -0.16	13.79	13.75	13.79	48,509
30 Mar 17	13.94869 +0.04	13.95	13.95	13.95	5,429
29 Mar 17	13.90965 -0.12	14.03	13.79	14.03	46,770
28 Mar 17	14.03166 +0.00	14.10	13.91	14.03	59,067
27 Mar 17	14.03166 +0.00	14.15	13.91	14.03	447,986
24 Mar 17	14.03166 +0.00	14.15	13.94	14.03	4,944
23 Mar 17	14.03166 -0.12	14.49	13.96	14.15	310,761
22 Mar 17	14.15368 -0.24	14.49	13.99	14.40	23,934
21 Mar 17	14.39770 +0.00	14.54	14.18	14.40	92,129
20 Mar 17	14.39770 +0.37	14.54	14.02	14.03	136,936
17 Mar 17	14.03166 -0.22	14.15	13.99	14.15	62,314
16 Mar 17	14.25129 -0.02	14.25	13.96	14.25	152,183
15 Mar 17	14.27569 +0.32	14.33	13.91	14.28	10,476
14 Mar 17	13.95845 +0.05	13.96	13.91	13.96	95,219
13 Mar 17	13.90965 -0.24	13.91	13.91	13.91	141,687
10 Mar 17	14.15368 +0.00	14.52	14.15	14.28	117,544
09 Mar 17	14.15368 +0.00	14.42	13.99	14.15	227,841
08 Mar 17	14.15368 +0.12	14.35	13.99	14.03	860,027
07 Mar 17	14.03166 +0.00	14.15	13.99	14.03	179,772
06 Mar 17	14.03166 -0.12	14.64	13.99	14.15	711,012
03 Mar 17	14.15368 +0.41	14.40	13.77	14.03	107,193
02 Mar 17	13.74361 -0.03	13.74	13.74	13.74	62,972
01 Mar 17	13.77397 -0.38	13.77	13.77	13.77	1,049
28 Feb 17	14.15368 +0.12	14.15	13.74	14.03	35,338
24 Feb 17	14.03166 +0.24	14.06	13.67	14.03	707,389
23 Feb 17	13.79251 +0.02	13.79	13.78	13.79	5,010
22 Feb 17	13.77553 -0.26	13.78	13.78	13.78	4,198
21 Feb 17	14.03166 +0.00	14.04	13.79	14.03	69,265
20 Feb 17	14.03166 -0.22	14.18	13.79	14.15	181,189
17 Feb 17	14.25129 +0.10	14.25	14.25	14.25	3,592
16 Feb 17	14.15368 +0.12	14.33	13.98	14.03	174,819
15 Feb 17	14.03166 +0.37	14.20	13.95	14.03	141,947
14 Feb 17	13.66562 -0.73	14.45	13.67	14.40	178,757
13 Feb 17	14.39770 +0.15	14.54	14.15	14.40	371,937
10 Feb 17	14.25129 -0.10	14.25	14.15	14.25	157,050
09 Feb 17	14.34890 -0.05	14.35	14.15	14.35	181,716
08 Feb 17	14.39770 +0.00	14.40	14.23	14.40	31,249
07 Feb 17	14.39770 +0.00	14.54	14.15	14.40	216,750
06 Feb 17	14.39770 +0.00	14.50	14.25	14.40	162,121
03 Feb 17	14.39770 -0.08	14.40	14.25	14.40	80,477
02 Feb 17	14.47579 +0.08	14.54	14.48	14.48	86,298
01 Feb 17	14.39770 +0.00	14.57	14.15	14.40	560,067
31 Jan 17	14.39770 +0.00	14.64	14.24	14.24	164,801
30 Jan 17	14.39770 +0.12	14.64	14.27	14.40	266,652
27 Jan 17	14.27569 -0.24	14.54	14.16	14.52	88,473
26 Jan 17	14.51972 +0.00	14.54	14.42	14.52	258,695
25 Jan 17	14.51972 +0.00	14.54	14.42	14.52	130,877
24 Jan 17	14.51972 +0.00	14.64	14.40	14.52	886,784
23 Jan 17	14.51972 +0.61	14.64	14.05	14.05	415,525
20 Jan 17	13.90965 +0.00	14.15	13.73	13.91	114,057
19 Jan 17	13.90965 -0.05	14.10	13.68	13.91	76,572
18 Jan 17	13.95845 +0.05	14.10	13.96	13.96	47,229
17 Jan 17	13.90965 -0.24	14.09	13.71	14.09	105,496
16 Jan 17	14.15368 -0.24	14.21	14.15	14.21	217,946
13 Jan 17	14.39770 +0.00	14.58	14.20	14.40	256,983
12 Jan 17	14.39770 +0.00	14.61	14.15	14.40	251,618
11 Jan 17	14.39770 +0.24	14.50	14.00	14.15	327,231
10 Jan 17	14.15368 +0.12	14.15	13.85	14.15	182,948
09 Jan 17	14.03166 -0.02	14.03	13.84	14.03	19,680
06 Jan 17	14.05606 -0.10	14.06	13.85	14.06	64,045
05 Jan 17	14.15368 -0.10	14.23	13.84	14.23	101,304
04 Jan 17	14.25129 -0.15	14.25	14.23	14.25	26,458
03 Jan 17	14.39770 +0.00	14.50	14.15	14.40	153,814
30 Dec 16	14.39770 +0.12	14.54	14.20	14.28	40,273
29 Dec 16	14.27569 +0.15	14.28	14.12	14.12	142,404
28 Dec 16	14.12429 +0.21	14.12	14.12	14.12	3,894
23 Dec 16	13.90965 +0.00	14.14	13.78	13.91	41,645
22 Dec 16	13.90965 +0.06	14.14	13.42	13.79	48,962
21 Dec 16	13.84620 +0.06	13.85	13.85	13.85	5,884
20 Dec 16	13.78763 +0.10	14.15	13.71	13.71	192,644
19 Dec 16	13.69002 -0.50	14.06	13.69	14.06	200,771
16 Dec 16	14.19282 +0.28	14.19	13.98	14.19	26,019
15 Dec 16	13.90974 -0.32	13.91	13.91	13.91	52,476
14 Dec 16	14.22688 -0.12	14.23	14.15	14.23	29,456
13 Dec 16	14.34890 -0.05	14.35	14.15	14.35	37,866
12 Dec 16	14.39770 +0.00	14.45	14.15	14.40	121,038
09 Dec 16	14.39770 +0.00	14.52	14.20	14.40	7,349
08 Dec 16	14.39770 +0.00	14.52	14.20	14.40	29,379
07 Dec 16	14.39770 -0.12	14.46	14.20	14.46	152,168
06 Dec 16	14.51972 +0.09	14.54	14.43	14.52	30,112
05 Dec 16	14.42503 -0.13	14.43	14.43	14.43	4,636
02 Dec 16	14.55876 +0.04	14.56	14.56	14.56	1,574
01 Dec 16	14.51972 -0.12	14.74	14.42	14.64	151,474
30 Nov 16	14.64173 +0.00	14.79	14.50	14.64	17,562
29 Nov 16	14.64173 -0.13	14.84	14.53	14.76	342,864
28 Nov 16	14.76863 -0.12	14.84	14.77	14.84	136,788
25 Nov 16	14.88576 +0.24	15.13	14.32	14.64	376,732
24 Nov 16	14.64173 +0.00	14.79	14.52	14.64	51,625
23 Nov 16	14.64173 -0.24	14.84	14.40	14.84	87,169
22 Nov 16	14.88576 +0.42	14.93	14.47	14.76	607,946
21 Nov 16	14.46603 -0.27	14.47	14.47	14.47	5,282
18 Nov 16	14.73934 -0.15	14.74	14.52	14.74	239,294
17 Nov 16	14.88576 -0.05	15.13	14.76	14.89	106,241
16 Nov 16	14.93457 +0.29	15.00	14.93	14.93	145,956
15 Nov 16	14.64173 +0.00	15.00	14.42	14.64	20,117
14 Nov 16	14.64173 -0.24	14.84	14.64	14.84	66,043
11 Nov 16	14.88576 +0.00	15.05	14.79	14.89	50,974
10 Nov 16	14.88576 +0.24	14.96	14.64	14.89	114,350
09 Nov 16	14.64173 -0.24	14.64	14.64	14.64	39,425
08 Nov 16	14.88576 +0.00	15.03	14.86	14.89	93,672
07 Nov 16	14.88576 +0.00	15.03	14.84	14.89	56,642
04 Nov 16	14.88576 -0.12	15.13	14.77	15.01	44,266
03 Nov 16	15.00778 -0.12	15.25	14.77	15.13	62,465
02 Nov 16	15.12979 +0.00	15.28	14.89	15.13	244,805
01 Nov 16	15.12979 +0.12	15.37	14.73	15.01	144,082
31 Oct 16	15.00778 -0.17	15.16	14.73	15.01	7,041
28 Oct 16	15.17860 +0.04	15.18	15.18	15.18	65,175
27 Oct 16	15.13457 -0.12	15.25	15.13	15.25	41,865
26 Oct 16	15.25181 -0.27	15.52	15.13	15.37	57,566
25 Oct 16	15.52024 -0.10	15.72	15.52	15.62	10,241
24 Oct 16	15.61785 +0.73	15.98	14.93	14.93	640,572
21 Oct 16	14.88576 -0.49	15.13	14.64	15.13	204,799
20 Oct 16	15.37382 -0.49	15.69	15.20	15.69	188,320
19 Oct 16	15.86188 -0.15	16.11	15.62	15.86	911,258
18 Oct 16	16.00820 +0.15	16.01	16.01	16.01	51,599
17 Oct 16	15.86188 +0.00	16.35	15.72	15.86	144,063
14 Oct 16	15.86188 +0.00	15.98	15.62	15.86	254,382
13 Oct 16	15.86188 +0.00	16.01	15.68	15.86	63,864
12 Oct 16	15.86188 -0.25	16.04	15.62	15.86	105,467
11 Oct 16	16.11079 -0.48	16.49	16.11	16.49	135,810
10 Oct 16	16.59396 +0.98	17.45	15.74	16.11	446,976
07 Oct 16	15.61785 +0.37	16.41	15.22	15.25	235,857
06 Oct 16	15.25181 +0.30	15.99	14.64	15.25	300,321
05 Oct 16	14.95409 -0.30	14.95	14.89	14.95	32,278
04 Oct 16	15.25181 +0.00	15.37	14.95	15.25	30,064
03 Oct 16	15.25181 +0.00	15.52	14.95	15.25	46,967
30 Sep 16	15.25181 +0.49	15.62	14.89	14.89	258,157
29 Sep 16	14.76375 -0.49	15.18	14.33	15.18	29,346
28 Sep 16	15.25181 +1.10	15.33	14.30	14.30	241,079
27 Sep 16	14.15368 -0.24	14.59	13.91	14.40	149,352
26 Sep 16	14.39770 +0.15	14.78	14.20	14.64	92,757
23 Sep 16	14.25138 -0.27	14.25	14.25	14.25	630
22 Sep 16	14.51972 -0.12	14.74	13.91	14.64	81,002
21 Sep 16	14.64173 +0.00	14.81	14.25	14.64	8,224
20 Sep 16	14.64173 -0.24	15.29	14.21	14.89	144,559
19 Sep 16	14.88576 -1.22	16.40	14.59	16.11	367,125
16 Sep 16	16.10591 -0.49	16.59	14.71	16.59	708,933
15 Sep 16	16.59396 -0.61	17.12	16.14	16.59	53,513
14 Sep 16	17.20511 +0.37	17.23	17.21	17.21	16,813
13 Sep 16	16.83799 +0.00	17.28	16.30	16.84	53,616
12 Sep 16	16.83799 -0.98	17.50	16.20	17.50	131,769
09 Sep 16	17.81401 -0.24	18.38	17.42	17.81	129,668
08 Sep 16	18.05814 +0.24	18.18	17.47	17.81	40,588
07 Sep 16	17.81401 +0.00	18.18	17.24	17.81	7,238
06 Sep 16	17.81401 +0.00	17.94	17.37	17.81	21,422
05 Sep 16	17.81401 +0.00	18.35	17.37	17.81	94,483
02 Sep 16	17.81401 -0.24	18.25	17.45	17.81	155,063
01 Sep 16	18.05814 +0.24	18.06	18.06	18.06	877
31 Aug 16	17.81401 -0.24	18.40	17.37	18.06	19,359
30 Aug 16	18.05814 +0.49	18.50	17.57	18.06	14,830
26 Aug 16	17.57008 -0.96	17.57	17.37	17.57	60,257
25 Aug 16	18.52658 +0.47	18.53	18.53	18.53	9,709
24 Aug 16	18.05814 +0.38	18.45	17.57	18.06	166,470
23 Aug 16	17.67745 -0.87	17.68	17.64	17.68	21,198
22 Aug 16	18.54620 +0.98	18.74	17.60	18.06	81,269
17 Aug 16	17.57008 -0.49	17.57	17.57	17.57	12,175
12 Aug 16	18.05814 -0.24	18.64	17.25	18.30	38,319
10 Aug 16	18.30207 +0.49	18.43	17.77	17.81	119,254
09 Aug 16	17.81401 +0.00	18.43	17.47	17.81	18,432
08 Aug 16	17.81401 +0.00	18.23	17.26	17.81	103,220
05 Aug 16	17.81401 +0.24	17.94	17.24	17.57	23,583
04 Aug 16	17.57008 -0.49	18.30	17.33	18.30	236,526
03 Aug 16	18.05814 -0.05	18.06	18.06	18.06	2,099
02 Aug 16	18.10685 -0.68	18.11	18.06	18.11	22,040
01 Aug 16	18.79013 +1.00	18.81	17.81	18.06	53,356
29 Jul 16	17.79459 -0.26	17.79	17.79	17.79	13,613
28 Jul 16	18.05814 +0.00	18.17	17.77	18.06	22,040
27 Jul 16	18.05814 +0.00	18.45	17.57	18.06	52,757
26 Jul 16	18.05814 +0.00	18.18	17.69	18.06	199,005
25 Jul 16	18.05814 +0.24	18.48	17.91	17.91	31,318
22 Jul 16	17.81401 -0.24	18.26	17.74	17.81	56,185
21 Jul 16	18.05814 +0.24	18.74	17.89	17.89	154,950
20 Jul 16	17.81411 -1.22	18.58	17.81	18.58	273,725
19 Jul 16	19.03425 +0.98	19.23	18.40	18.40	284,837
18 Jul 16	18.05814 +0.73	19.03	17.67	17.67	635,426
15 Jul 16	17.32595 +0.49	18.01	17.06	17.06	90,902
14 Jul 16	16.83799 +0.98	17.57	16.11	16.11	282,098
13 Jul 16	15.86188 -0.49	16.92	15.79	16.59	232,495
12 Jul 16	16.34993 +1.22	17.18	15.62	15.62	190,505
11 Jul 16	15.12979 +0.00	15.62	15.10	15.13	190,779
08 Jul 16	15.12979 -0.37	15.40	14.74	15.40	236,163
07 Jul 16	15.49583 -0.37	15.86	14.96	15.86	87,618
06 Jul 16	15.86188 +1.22	16.91	15.62	15.62	529,073
05 Jul 16	14.64173 -1.19	15.74	14.64	15.74	62,645
04 Jul 16	15.83259 -0.03	15.83	15.31	15.83	19,480
01 Jul 16	15.86188 +0.00	15.91	15.13	15.86	86,592
30 Jun 16	15.86188 +0.00	16.11	15.13	15.86	53,406
29 Jun 16	15.86188 +1.46	16.33	14.89	14.89	117,828
28 Jun 16	14.39770 +0.00	15.50	14.40	14.40	51,453
27 Jun 16	14.39770 -0.73	15.13	14.03	15.13	96,017
24 Jun 16	15.12979 +0.16	15.62	12.49	12.93	495,030
23 Jun 16	14.97381 -0.16	15.50	14.97	14.97	35,163
22 Jun 16	15.12979 +0.24	15.13	14.96	14.96	52,969
21 Jun 16	14.88576 -1.22	15.86	14.64	15.86	99,502
20 Jun 16	16.10591 +0.98	16.35	15.27	15.27	265,359
17 Jun 16	15.12979 -2.93	15.86	12.64	15.86	3,831,013
16 Jun 16	18.05814 -0.98	18.47	18.06	18.47	567,723
15 Jun 16	19.03425 -0.24	19.28	18.54	19.28	630,231
14 Jun 16	19.27818 -0.73	19.82	19.18	19.82	126,517
13 Jun 16	20.01047 -0.24	20.50	19.87	20.25	61,487
10 Jun 16	20.25440 +0.49	20.85	19.52	19.77	261,322
09 Jun 16	19.76624 +0.24	19.82	18.55	19.03	197,027
08 Jun 16	19.52231 -0.24	19.96	18.99	19.52	378,901
07 Jun 16	19.76624 +0.73	20.82	19.03	19.03	177,108
06 Jun 16	19.03425 +0.00	19.52	18.94	19.03	91,632
03 Jun 16	19.03425 +0.00	19.39	18.90	19.03	98,375
02 Jun 16	19.03425 -0.37	19.91	18.90	19.77	448,432
01 Jun 16	19.40020 +0.49	20.01	19.03	19.03	469,626
31 May 16	18.91214 +2.44	19.00	16.62	16.62	574,899
27 May 16	16.47195 +0.00	16.62	16.42	16.47	17,451
26 May 16	16.47195 +0.00	16.71	16.42	16.47	36,423
25 May 16	16.47195 +0.61	16.90	15.91	15.91	372,381
24 May 16	15.86188 +0.00	15.86	15.68	15.86	77,040
23 May 16	15.86188 +0.00	15.91	15.62	15.86	43,718
20 May 16	15.86188 -0.20	15.91	15.65	15.91	45,477
19 May 16	16.05710 -0.05	16.06	15.62	16.06	81,666
18 May 16	16.10591 +1.22	16.11	14.73	14.89	529,462
17 May 16	14.88576 -0.24	15.03	14.72	15.03	34,205
16 May 16	15.12979 +0.00	15.14	14.91	15.13	52,554
13 May 16	15.12979 +0.00	15.13	14.83	15.01	20,962
12 May 16	15.12979 +0.12	15.13	14.83	15.01	50,005
11 May 16	15.00778 +0.00	15.23	14.86	15.01	130,574
10 May 16	15.00778 -0.45	15.39	14.82	15.39	124,475
09 May 16	15.46167 +0.00	15.46	15.44	15.46	45,921
06 May 16	15.46167 -0.03	15.46	15.39	15.46	1,766
05 May 16	15.49583 +0.00	15.57	15.44	15.50	24,080
04 May 16	15.49583 -0.24	15.71	15.46	15.71	46,018
03 May 16	15.73986 +0.00	15.78	15.42	15.74	44,517
29 Apr 16	15.73986 +0.00	15.91	15.42	15.74	135,953
28 Apr 16	15.73986 +0.00	15.79	15.41	15.74	217,234
27 Apr 16	15.73986 +0.00	15.91	15.45	15.74	60,484
26 Apr 16	15.73986 -0.12	16.01	15.01	15.86	552,972
25 Apr 16	15.86188 +0.00	16.11	15.67	15.86	74,191
22 Apr 16	15.86188 +0.24	16.06	15.24	15.62	221,814
21 Apr 16	15.61785 +0.00	15.81	15.39	15.74	95,177
20 Apr 16	15.61785 +0.00	15.78	15.18	15.37	171,391
19 Apr 16	15.61882 -0.21	15.62	15.62	15.62	2,099
18 Apr 16	15.83259 +0.08	15.83	15.62	15.83	14,514
15 Apr 16	15.74963 -0.11	15.75	15.62	15.75	80,117
14 Apr 16	15.86188 -0.73	16.48	15.62	16.48	262,960
13 Apr 16	16.59396 -0.11	16.59	16.11	16.59	10,753
12 Apr 16	16.70134 -0.14	16.70	16.35	16.70	79,221
11 Apr 16	16.83799 +0.00	16.84	16.41	16.84	47,878
08 Apr 16	16.83799 +0.00	16.96	16.35	16.84	621,479
07 Apr 16	16.83799 +0.00	16.84	16.35	16.84	196,104
06 Apr 16	16.83799 +0.49	17.08	16.35	16.35	818,654
05 Apr 16	16.34993 -0.12	16.59	16.25	16.47	68,018
04 Apr 16	16.47195 -0.12	16.85	15.86	16.59	144,746
01 Apr 16	16.59396 +0.49	16.84	15.62	16.11	254,794
31 Mar 16	16.10591 -0.73	17.08	15.93	16.96	85,982
30 Mar 16	16.83799 -0.49	17.57	16.59	17.33	238,018
29 Mar 16	17.32595 -0.29	17.73	16.86	17.69	204,862
24 Mar 16	17.61879 +0.05	17.62	17.33	17.57	32,382
23 Mar 16	17.57008 +0.15	17.65	17.33	17.33	43,663
22 Mar 16	17.42356 -0.15	17.42	17.33	17.42	52,634
21 Mar 16	17.57008 +0.00	17.76	17.33	17.57	113,557
18 Mar 16	17.57008 +0.00	17.66	17.33	17.57	72,305
17 Mar 16	17.57008 +0.24	17.66	17.33	17.33	308,697
16 Mar 16	17.32595 -0.24	17.57	17.33	17.57	322,541
15 Mar 16	17.57008 +0.00	18.06	17.33	17.57	391,190
14 Mar 16	17.57008 -0.98	17.89	17.08	17.89	125,616
11 Mar 16	18.54620 +1.40	18.99	17.57	18.06	261,902
10 Mar 16	17.14849 +0.00	18.29	16.98	17.15	280,227
09 Mar 16	17.14849 -2.55	19.46	16.54	18.00	1,435,490
08 Mar 16	19.70253 +0.00	20.41	19.46	19.70	31,585
07 Mar 16	19.70253 -1.22	21.29	19.46	20.92	187,381
04 Mar 16	20.91884 +1.70	21.29	19.31	19.31	274,853
03 Mar 16	19.21614 +0.00	19.36	19.07	19.22	109,013
02 Mar 16	19.21614 +0.24	19.70	19.05	19.05	249,249
01 Mar 16	18.97281 +1.26	19.46	17.92	17.92	166,921
29 Feb 16	17.70804 +0.44	17.71	17.25	17.27	227,810
26 Feb 16	17.27011 -0.97	18.24	17.03	17.76	318,447
25 Feb 16	18.24308 +0.49	18.37	18.24	18.24	15,044
24 Feb 16	17.75659 -0.24	18.48	17.03	18.00	262,883
23 Feb 16	17.99993 +0.49	18.49	17.37	17.51	69,843
19 Feb 16	17.51345 +0.00	17.71	17.24	17.51	42,654
18 Feb 16	17.51345 +0.00	17.79	17.22	17.51	28,735
17 Feb 16	17.51345 +0.00	17.83	17.40	17.51	26,817
16 Feb 16	17.51345 +0.00	17.79	17.38	17.51	16,447
15 Feb 16	17.51345 +0.49	18.38	17.34	17.34	121,408
12 Feb 16	17.02696 +0.00	17.51	17.03	17.03	35,729
11 Feb 16	17.02696 +0.00	17.51	16.91	17.03	30,723
10 Feb 16	17.02696 -0.24	17.51	16.85	17.27	34,214
09 Feb 16	17.27011 -0.24	17.42	17.06	17.42	28,713
08 Feb 16	17.51345 -0.24	17.82	17.03	17.76	3,580
05 Feb 16	17.75659 +0.73	17.90	17.08	17.08	88,902
04 Feb 16	17.02696 +0.00	17.33	16.88	17.03	60,326
03 Feb 16	17.02696 +0.00	17.33	16.83	17.03	19,532
02 Feb 16	17.02696 +0.00	17.91	16.93	17.03	235,239
01 Feb 16	17.02696 +0.00	17.51	17.03	17.03	62,438
29 Jan 16	17.02696 +0.49	17.22	15.92	16.54	183,468
28 Jan 16	16.54038 +0.49	16.78	15.08	15.81	467,228
27 Jan 16	16.05399 -1.46	17.03	15.86	16.30	258,398
26 Jan 16	17.51345 -0.49	17.67	17.22	17.67	58,957
25 Jan 16	17.99993 +0.00	18.16	17.51	18.00	33,465
22 Jan 16	17.99993 +0.00	18.73	17.03	18.00	495,307
21 Jan 16	17.99993 -0.24	18.19	17.51	18.19	90,611
20 Jan 16	18.24308 -0.61	18.83	17.03	18.36	54,750
19 Jan 16	18.85118 -0.32	19.00	18.19	19.00	54,592
18 Jan 16	19.16643 +0.22	19.17	18.77	18.77	89,792
15 Jan 16	18.94371 -0.03	19.17	18.94	19.17	72,654
14 Jan 16	18.97281 -1.22	20.07	17.95	20.07	737,218
13 Jan 16	20.18911 -0.97	21.59	19.87	21.16	451,938
12 Jan 16	21.16208 -0.73	22.26	20.80	21.89	225,002
11 Jan 16	21.89181 +0.97	23.59	21.60	21.60	492,183
08 Jan 16	20.91884 +1.22	21.60	20.19	20.19	199,899
07 Jan 16	19.70253 -0.49	20.40	18.97	19.22	362,544
06 Jan 16	20.18911 +0.24	20.43	20.07	20.07	82,990
05 Jan 16	19.94577 +0.61	21.35	19.10	19.70	539,627
04 Jan 16	19.33767 -1.86	20.65	18.24	20.65	437,477
31 Dec 15	21.20090 -0.20	21.20	20.43	21.20	140,910
30 Dec 15	21.40523 -1.46	22.96	20.92	22.86	421,838
29 Dec 15	22.86478 +3.16	24.32	20.12	20.12	829,379
24 Dec 15	19.70253 +1.22	20.43	18.81	18.81	245,570
23 Dec 15	18.48642 +0.73	19.36	17.92	17.92	191,537
22 Dec 15	17.75659 +2.92	18.49	14.67	14.84	631,335
21 Dec 15	14.83768 +1.22	15.42	13.38	13.62	1,019,439
18 Dec 15	13.62157 +0.54	13.91	13.16	13.26	318,740
17 Dec 15	13.08099 +0.19	13.08	12.81	12.89	35,625
16 Dec 15	12.89194 -0.85	13.76	12.65	13.74	357,033
15 Dec 15	13.74319 +0.24	13.93	13.50	13.50	254,242
14 Dec 15	13.50005 +0.00	13.62	13.25	13.50	63,952
11 Dec 15	13.50005 +0.00	13.62	13.24	13.50	11,700
10 Dec 15	13.50005 -0.12	13.62	13.11	13.26	82,226
09 Dec 15	13.62157 +0.24	13.62	12.95	13.38	202,375
08 Dec 15	13.37842 -0.12	13.52	12.89	13.50	175,612
07 Dec 15	13.50005 +0.66	13.62	12.84	12.89	462,721
04 Dec 15	12.84319 +0.19	12.84	12.26	12.65	68,138
03 Dec 15	12.64860 +0.97	12.84	11.87	11.92	249,208
02 Dec 15	11.67563 -0.61	12.24	11.68	12.24	122,199
01 Dec 15	12.28374 -0.61	12.41	11.80	12.28	238,171
30 Nov 15	12.89194 -0.73	13.16	12.65	13.16	105,359
27 Nov 15	13.62157 +0.15	13.62	13.14	13.50	115,924
26 Nov 15	13.47572 +0.83	13.48	12.58	12.65	264,045
25 Nov 15	12.64860 -0.24	12.99	11.92	12.89	650,485
24 Nov 15	12.89194 -0.49	13.15	12.09	13.15	376,368
23 Nov 15	13.37842 -0.49	13.50	13.01	13.50	150,489
20 Nov 15	13.86472 -0.36	14.16	13.62	14.16	207,700
19 Nov 15	14.22968 +0.36	14.38	13.86	13.86	205,244
18 Nov 15	13.86472 -0.73	14.46	13.69	14.46	217,420
17 Nov 15	14.59454 -0.12	14.59	14.35	14.59	127,099
16 Nov 15	14.71616 +0.24	14.89	14.26	14.35	238,111
13 Nov 15	14.47292 -0.27	14.98	14.47	14.84	109,001
12 Nov 15	14.74039 -0.74	15.38	14.74	15.38	227,038
11 Nov 15	15.47994 -0.09	15.48	15.43	15.48	80,024
10 Nov 15	15.56751 -0.36	16.54	15.57	15.93	71,459
09 Nov 15	15.93247 +0.49	16.01	15.47	15.47	218,563
06 Nov 15	15.44589 -0.36	15.81	15.11	15.81	401,554
05 Nov 15	15.81075 -0.24	15.81	15.81	15.81	24,296
04 Nov 15	16.05399 +0.00	16.15	15.84	16.05	67,807
03 Nov 15	16.05399 +0.36	16.15	15.57	15.69	138,592
02 Nov 15	15.68903 +0.73	16.05	14.87	15.20	264,046
30 Oct 15	14.95950 -0.85	15.57	13.71	15.57	658,401
29 Oct 15	15.81075 -0.24	16.12	15.62	16.05	221,110
28 Oct 15	16.05399 -0.61	16.54	15.86	16.54	163,360
27 Oct 15	16.66210 -0.12	16.88	16.42	16.78	402,011
26 Oct 15	16.78372 -0.73	17.29	16.72	17.29	349,254
23 Oct 15	17.51345 +0.97	18.36	16.69	16.69	1,701,884
22 Oct 15	16.54038 -2.19	18.83	16.21	18.73	1,331,160
21 Oct 15	18.72956 -3.41	22.25	18.49	22.14	2,130,299
20 Oct 15	22.13505 -2.19	24.65	21.89	24.57	491,513
19 Oct 15	24.32423 +0.00	25.04	24.08	24.57	60,866
16 Oct 15	24.32423 +0.00	25.14	24.22	24.32	162,689
15 Oct 15	24.32423 +2.19	25.20	22.02	22.14	591,194
14 Oct 15	22.13505 -0.24	22.31	21.28	21.89	398,652
13 Oct 15	22.37820 +0.00	22.57	22.01	22.38	84,819
12 Oct 15	22.37820 -0.24	22.59	21.99	22.59	52,469
09 Oct 15	22.62154 -0.97	23.57	22.48	23.57	234,976
08 Oct 15	23.59451 +0.00	23.64	23.35	23.59	209,919
07 Oct 15	23.59451 +0.73	24.13	22.60	22.86	480,880
06 Oct 15	22.86478 +0.00	23.24	22.52	22.86	142,137
05 Oct 15	22.86478 +0.00	23.16	22.38	22.86	189,428
02 Oct 15	22.86478 +0.12	22.91	22.44	22.86	97,680
01 Oct 15	22.74501 +0.12	22.75	22.38	22.62	24,696
30 Sep 15	22.62154 -0.73	23.35	22.50	23.35	155,543
29 Sep 15	23.35117 -0.73	23.35	22.87	23.35	96,785
28 Sep 15	24.08099 -0.24	24.71	23.45	24.32	365,855
25 Sep 15	24.32423 +0.85	24.57	23.35	23.47	297,214
24 Sep 15	23.47298 -0.61	24.21	22.38	24.08	1,224,494
23 Sep 15	24.08099 -0.24	24.32	23.62	24.32	63,079
22 Sep 15	24.32423 -1.95	25.78	23.96	25.78	481,885
21 Sep 15	26.27007 -0.73	27.44	25.66	27.00	122,196
18 Sep 15	26.99980 -0.24	28.27	26.50	26.76	294,680
17 Sep 15	27.24304 +0.00	27.83	26.68	27.24	41,389
16 Sep 15	27.24304 +0.49	28.12	26.85	27.00	29,356
15 Sep 15	26.75656 +0.00	27.68	26.46	26.76	54,955
14 Sep 15	26.75656 +0.24	27.68	26.48	26.51	23,424
11 Sep 15	26.51341 -0.24	27.51	26.37	26.51	23,618
10 Sep 15	26.75656 -0.24	27.66	26.76	27.00	48,585
09 Sep 15	26.99980 +0.00	27.60	26.47	27.00	21,840
08 Sep 15	26.99980 +0.00	27.51	26.32	27.00	44,739
07 Sep 15	26.99980 +0.24	27.60	26.82	26.82	100,753
04 Sep 15	26.75656 -0.12	27.61	26.46	26.88	163,633
03 Sep 15	26.87818 -0.85	27.39	26.85	27.39	184,985
02 Sep 15	27.72963 +0.00	28.35	26.76	27.73	226,567
01 Sep 15	27.72963 +1.95	28.61	26.99	26.99	249,137
28 Aug 15	25.78359 -0.97	28.99	25.30	26.76	922,087
27 Aug 15	26.75656 +0.73	27.24	25.33	26.03	430,096
26 Aug 15	26.02693 -0.24	26.27	25.30	26.27	60,976
25 Aug 15	26.27007 +1.22	26.90	25.69	25.69	200,295
24 Aug 15	25.05386 -0.97	26.22	23.46	26.03	324,869
21 Aug 15	26.02693 +0.00	26.56	25.88	26.03	71,416
20 Aug 15	26.02693 +0.00	26.76	25.68	26.03	120,209
19 Aug 15	26.02693 +1.22	26.88	25.49	25.49	223,472
18 Aug 15	24.81062 +0.00	25.30	24.68	24.81	146,948
17 Aug 15	24.81062 -0.24	25.30	24.59	25.05	223,235
14 Aug 15	25.05386 +0.00	25.29	24.92	25.05	36,614
13 Aug 15	25.05386 -0.24	25.30	24.86	25.05	74,539
12 Aug 15	25.29720 +0.00	25.30	24.32	25.30	239,478
11 Aug 15	25.29720 +0.00	25.63	25.08	25.30	63,618
10 Aug 15	25.29720 -0.49	25.38	25.30	25.38	65,665
07 Aug 15	25.78359 -0.23	25.97	25.47	25.97	56,540
06 Aug 15	26.01720 +0.04	26.02	25.90	26.02	54,683
05 Aug 15	25.97935 -0.05	25.98	25.80	25.98	17,203
04 Aug 15	26.02693 +0.00	26.12	25.78	26.03	147,852
03 Aug 15	26.02693 -0.73	27.05	25.91	26.76	250,415
31 Jul 15	26.75656 +0.24	27.05	26.27	26.51	157,948
30 Jul 15	26.51341 -0.24	27.17	26.15	27.17	254,303
29 Jul 15	26.75656 -0.24	27.00	26.27	27.00	72,034
28 Jul 15	26.99980 +0.05	27.15	26.27	27.15	173,208
27 Jul 15	26.94687 -0.16	26.95	26.51	26.95	119,784
24 Jul 15	27.10673 -0.04	27.11	26.76	27.11	49,570
23 Jul 15	27.14565 +0.00	27.15	26.45	27.15	32,767
22 Jul 15	27.14565 +0.39	27.15	26.39	26.76	159,331
21 Jul 15	26.75656 +0.49	27.58	26.33	26.33	129,744
20 Jul 15	26.27007 +0.00	26.39	26.03	26.27	58,017
17 Jul 15	26.27007 -0.24	26.54	25.99	26.51	149,721
16 Jul 15	26.51341 -0.24	26.81	26.42	26.76	63,866
15 Jul 15	26.75656 +0.24	27.08	26.56	26.56	98,847
14 Jul 15	26.51341 +0.00	26.61	26.42	26.51	167,034
13 Jul 15	26.51341 +0.36	27.19	26.15	26.15	404,803
10 Jul 15	26.14855 -0.36	27.42	26.15	26.51	581,175
09 Jul 15	26.51341 -0.49	27.00	26.27	27.00	237,136
08 Jul 15	26.99980 -0.73	27.88	26.12	27.73	219,665
07 Jul 15	27.72963 -0.61	28.47	27.73	28.34	104,607
06 Jul 15	28.33773 -0.36	28.59	27.45	28.59	322,290
03 Jul 15	28.70259 +0.24	28.94	28.11	28.46	10,600
02 Jul 15	28.45926 +0.24	28.55	27.97	28.22	112,494
01 Jul 15	28.21611 -0.24	28.39	28.17	28.39	142,898
30 Jun 15	28.45926 -0.24	28.62	27.73	28.62	53,251
29 Jun 15	28.70259 -0.73	29.08	26.37	29.08	731,378
26 Jun 15	29.43232 -0.24	30.05	29.08	29.68	31,545
25 Jun 15	29.67556 -0.73	30.75	29.68	30.41	111,433
24 Jun 15	30.40529 -0.73	30.75	30.31	30.75	42,712
23 Jun 15	31.13502 +0.00	33.08	30.65	31.14	221,575
22 Jun 15	31.13502 +0.73	31.62	30.16	30.65	86,339
19 Jun 15	30.40529 +0.97	30.65	29.19	29.43	326,391
18 Jun 15	29.43232 -0.49	29.73	29.19	29.73	155,798
17 Jun 15	29.91871 -1.09	30.75	29.68	30.75	162,490
16 Jun 15	31.01330 -0.24	31.15	30.31	31.15	99,222
15 Jun 15	31.25664 +0.73	31.60	30.24	30.53	222,845
12 Jun 15	30.52681 -0.12	30.55	30.16	30.55	167,180
11 Jun 15	30.64853 -0.49	31.01	30.16	31.01	358,751
10 Jun 15	31.13502 -0.24	31.38	30.65	31.38	146,769
09 Jun 15	31.37826 -1.22	32.84	30.79	32.59	150,912
08 Jun 15	32.59447 +2.43	33.51	29.87	30.16	682,523
05 Jun 15	30.16205 -0.49	30.47	29.29	30.47	238,537
04 Jun 15	30.64853 -0.73	31.86	29.40	31.38	354,733
03 Jun 15	31.37826 -2.19	33.64	30.74	33.32	942,154
02 Jun 15	33.56734 -3.65	39.79	32.40	38.68	1,823,616
01 Jun 15	37.21607 +2.80	44.02	35.71	35.71	4,590,793
29 May 15	34.41869 +4.50	34.51	29.98	29.98	1,070,506
28 May 15	29.91871 +0.49	30.16	28.22	29.43	921,040
27 May 15	29.43232 +0.00	30.13	28.91	29.43	71,410
26 May 15	29.43232 -0.24	30.16	28.30	29.68	142,719
22 May 15	29.67556 +0.48	30.00	28.31	29.43	151,602
21 May 15	29.19988 -0.48	29.20	28.71	29.20	57,280
20 May 15	29.67556 +0.00	30.65	29.21	29.68	141,749
19 May 15	29.67556 +0.49	30.16	29.51	29.51	152,414
18 May 15	29.18908 -0.71	29.87	28.46	29.68	290,725
15 May 15	29.89925 -0.02	30.58	29.90	29.92	10,178
14 May 15	29.91871 -0.24	30.63	29.82	30.16	33,564
13 May 15	30.16205 -0.49	30.99	29.75	30.65	437,968
12 May 15	30.64853 +1.22	32.06	30.01	30.01	628,934
11 May 15	29.43232 +1.22	30.06	27.83	28.22	241,752
08 May 15	28.21611 +0.00	28.99	27.24	28.22	73,417
07 May 15	28.21611 +0.00	28.99	27.63	28.22	24,045
06 May 15	28.21611 +0.24	28.90	27.58	27.97	76,941
05 May 15	27.97287 +0.49	28.22	27.49	27.49	183,454
01 May 15	27.48619 +1.46	28.12	26.27	26.27	354,243
30 Apr 15	26.02693 +1.95	26.95	24.32	24.32	344,497
29 Apr 15	24.08099 -0.73	25.05	23.69	24.81	153,878
28 Apr 15	24.81062 -0.73	25.10	23.96	25.10	234,746
27 Apr 15	25.54044 +0.00	25.78	25.05	25.54	214,883
24 Apr 15	25.54044 +0.00	25.98	24.99	25.54	27,035
23 Apr 15	25.54044 +0.24	26.17	24.83	25.54	604,648
22 Apr 15	25.29720 -0.73	26.27	25.01	26.03	272,841
21 Apr 15	26.02693 -1.22	27.00	24.97	27.00	399,844
20 Apr 15	27.24304 -0.49	27.98	26.39	27.73	132,629
17 Apr 15	27.72963 +0.00	28.70	27.07	27.73	167,854
16 Apr 15	27.72963 -0.49	28.70	26.97	28.22	200,937
15 Apr 15	28.21611 +1.95	29.19	26.76	26.76	162,675
14 Apr 15	26.27007 +0.00	27.03	25.35	26.27	171,930
13 Apr 15	26.27007 -1.46	28.22	25.59	27.97	341,484
10 Apr 15	27.72963 +3.16	28.22	25.01	25.01	374,361
09 Apr 15	24.56747 +0.73	25.30	23.59	23.84	498,444
08 Apr 15	23.83765 +0.49	24.03	23.35	23.35	114,996
07 Apr 15	23.35117 +0.64	23.35	22.04	22.74	942,039
02 Apr 15	22.71144 +0.21	22.71	21.83	22.50	610,972
01 Apr 15	22.49992 -0.97	23.55	22.38	23.47	297,877
31 Mar 15	23.47298 -0.61	23.59	21.95	23.11	815,248
30 Mar 15	24.08099 -0.85	24.85	23.84	24.85	243,965
27 Mar 15	24.93224 -0.36	25.29	24.81	25.29	183,373
26 Mar 15	25.29720 -0.24	25.54	24.87	25.54	320,941
25 Mar 15	25.54044 -0.24	25.66	25.20	25.66	85,479
24 Mar 15	25.78359 +2.07	26.12	24.32	24.45	1,224,297
23 Mar 15	23.71613 -3.04	26.27	23.16	26.27	1,834,773
20 Mar 15	26.75656 -0.12	26.76	25.93	26.76	510,699
19 Mar 15	26.87818 +0.00	26.95	26.76	26.88	152,285
18 Mar 15	26.87818 -0.12	27.24	26.81	27.00	98,773
17 Mar 15	26.99980 -1.46	28.26	26.76	28.26	357,007
16 Mar 15	28.45926 -0.05	28.59	28.22	28.59	125,242
13 Mar 15	28.50809 -0.19	28.51	28.22	28.51	95,931
12 Mar 15	28.70259 +0.00	28.75	28.46	28.70	38,723
11 Mar 15	28.70259 +0.00	28.95	28.31	28.70	85,170
10 Mar 15	28.70259 -0.73	29.58	28.22	29.43	328,351
09 Mar 15	29.43232 -0.24	29.73	29.31	29.55	98,244
06 Mar 15	29.67556 -0.12	29.82	29.68	29.80	187,374
05 Mar 15	29.79718 +0.24	29.92	29.68	29.68	528,671
04 Mar 15	29.55404 +0.00	29.87	29.40	29.55	594,073
03 Mar 15	29.55404 -0.36	29.87	29.34	29.87	92,044
02 Mar 15	29.91871 -0.24	30.41	29.75	30.16	65,627
27 Feb 15	30.16205 +0.00	30.16	29.68	29.92	401,411
26 Feb 15	30.16205 +0.24	30.16	29.49	29.92	223,919
25 Feb 15	29.91871 +0.00	30.10	29.73	29.92	66,927
24 Feb 15	29.91871 +0.00	30.11	29.68	29.92	180,101
23 Feb 15	29.91871 -0.49	30.59	29.19	30.41	247,832
20 Feb 15	30.40529 -0.73	31.23	29.97	30.89	54,473
19 Feb 15	31.13502 +0.97	31.37	30.31	31.01	118,116
18 Feb 15	30.16205 +0.24	30.65	29.68	29.92	205,977
17 Feb 15	29.91871 -0.49	30.47	29.68	30.41	55,678
16 Feb 15	30.40529 -0.69	31.10	30.32	30.65	41,134
13 Feb 15	31.09114 +0.30	31.12	31.09	31.09	36,923
12 Feb 15	30.79438 -0.10	31.28	30.79	30.89	62,000
11 Feb 15	30.89168 -0.73	31.14	30.65	31.14	117,423
10 Feb 15	31.62150 +0.00	32.11	31.14	31.62	53,061
09 Feb 15	31.62150 +0.00	31.99	31.23	31.62	41,044
06 Feb 15	31.62150 -0.49	32.09	31.23	32.09	43,038
05 Feb 15	32.10798 +0.00	32.50	31.82	32.11	60,487
04 Feb 15	32.10798 -0.24	32.98	31.62	32.35	208,654
03 Feb 15	32.35113 +0.00	32.81	31.82	32.35	129,926
02 Feb 15	32.35113 +0.24	32.84	31.62	32.11	46,559
30 Jan 15	32.10798 -0.24	33.28	31.74	32.35	82,354
29 Jan 15	32.35113 +0.00	33.47	31.74	32.35	115,445
28 Jan 15	32.35113 +0.29	32.79	31.72	32.35	88,543
27 Jan 15	32.05934 -0.29	32.06	31.14	32.06	79,105
26 Jan 15	32.35113 -0.24	32.84	31.33	32.59	75,890
23 Jan 15	32.59447 +0.00	33.84	32.45	32.59	16,383
22 Jan 15	32.59447 +0.49	33.69	31.99	32.11	86,302
21 Jan 15	32.10798 +0.73	32.52	31.06	31.38	115,477
20 Jan 15	31.37826 +0.00	32.03	31.00	31.38	23,015
19 Jan 15	31.37826 +0.49	32.06	30.95	30.95	35,049
16 Jan 15	30.89168 -0.24	31.52	30.59	31.14	79,989
15 Jan 15	31.13502 -0.49	31.77	30.36	31.62	102,801
14 Jan 15	31.62150 -0.73	32.86	31.62	32.35	199,232
13 Jan 15	32.35113 +0.49	32.59	31.74	31.86	75,292
12 Jan 15	31.86465 +1.22	32.30	31.14	31.14	826,148
09 Jan 15	30.64853 -0.49	31.24	30.16	31.14	192,806
08 Jan 15	31.13502 +0.12	31.24	30.50	31.01	73,099
07 Jan 15	31.01330 -0.12	31.38	30.65	31.14	384,663
06 Jan 15	31.13502 -0.97	31.62	30.84	31.62	195,931
05 Jan 15	32.10798 -0.49	33.57	31.62	32.35	106,419
02 Jan 15	32.59447 +0.49	33.08	31.82	32.11	34,855
31 Dec 14	32.10798 +0.24	33.28	32.11	32.11	153,670
30 Dec 14	31.86465 +0.97	32.50	30.65	30.89	139,303
29 Dec 14	30.89168 +0.00	31.14	30.16	30.89	62,189
24 Dec 14	30.89168 -0.24	31.03	30.65	31.03	114,674
23 Dec 14	31.13502 -0.49	31.62	30.65	31.62	328,684
22 Dec 14	31.62150 +0.24	32.11	31.14	31.38	69,859
19 Dec 14	31.37826 +0.00	31.99	30.47	31.38	158,632
18 Dec 14	31.37826 +0.00	31.91	29.68	31.38	377,927
17 Dec 14	31.37826 +0.49	31.74	31.25	31.25	26,105
16 Dec 14	30.89168 -1.22	32.10	30.16	32.10	142,286
15 Dec 14	32.10798 -1.22	33.44	31.63	33.32	146,422
12 Dec 14	33.32410 +0.24	34.05	32.67	33.08	39,425
11 Dec 14	33.08096 -0.24	33.43	32.22	33.32	95,461
10 Dec 14	33.32410 -0.24	34.25	33.08	33.81	84,815
09 Dec 14	33.56734 -0.24	34.05	33.28	33.81	249,235
08 Dec 14	33.81068 -0.63	34.27	33.60	34.27	54,148
05 Dec 14	34.44292 -0.58	34.44	34.05	34.44	161,929
04 Dec 14	35.02680 +0.68	35.22	34.27	35.03	42,051
03 Dec 14	34.34562 -0.68	34.35	34.35	34.35	8,970
02 Dec 14	35.02680 +0.00	35.51	34.29	35.03	28,177
01 Dec 14	35.02680 -0.73	35.51	34.05	35.51	174,361
28 Nov 14	35.75652 -0.49	36.26	35.03	36.24	94,727
27 Nov 14	36.24320 +0.00	36.53	35.51	36.24	83,665
26 Nov 14	36.24320 +0.00	36.63	35.38	36.00	279,781
25 Nov 14	36.24320 +0.00	37.95	35.51	36.24	1,048,356
24 Nov 14	36.24320 +1.22	38.75	35.98	35.98	874,156
21 Nov 14	35.02680 +1.22	36.00	33.34	33.81	185,488
20 Nov 14	33.81068 -0.49	34.59	32.14	34.30	241,359
19 Nov 14	34.29707 -0.28	35.68	33.66	35.51	126,645
18 Nov 14	34.57923 -0.93	34.58	34.54	34.58	32,220
17 Nov 14	35.51328 +0.00	35.96	34.22	35.03	124,199
14 Nov 14	35.51328 +0.00	36.00	35.03	35.32	195,113
13 Nov 14	35.51328 +0.49	35.97	34.54	35.03	122,709
12 Nov 14	35.02680 -0.49	36.18	34.54	35.51	101,546
11 Nov 14	35.51328 -0.49	36.97	34.91	36.00	178,442
10 Nov 14	35.99977 +0.97	37.95	34.27	35.03	823,117
07 Nov 14	35.02680 +0.76	35.49	34.01	34.05	205,363
06 Nov 14	34.26788 +0.70	34.27	34.27	34.27	33,501
05 Nov 14	33.56734 -2.19	35.46	33.57	35.46	137,048
04 Nov 14	35.75652 +0.00	36.00	35.19	35.76	79,639
03 Nov 14	35.75652 -0.61	36.96	35.13	36.49	536,116
31 Oct 14	36.36472 -1.09	37.46	36.00	36.97	1,260,547
30 Oct 14	37.45932 -0.24	39.40	36.59	37.70	1,074,689
29 Oct 14	37.70256 +1.70	38.35	35.56	36.00	463,742
28 Oct 14	35.99977 +0.24	36.86	34.54	36.00	232,993
27 Oct 14	35.75652 -0.73	38.90	35.63	36.49	839,057
24 Oct 14	36.48635 +1.22	36.97	34.69	35.27	181,826
23 Oct 14	35.27003 +0.97	37.85	35.03	35.03	665,979
22 Oct 14	34.29707 +1.46	35.51	32.16	32.84	143,842
21 Oct 14	32.83771 +0.00	33.67	32.36	32.84	9,790
20 Oct 14	32.83771 +0.73	33.74	32.01	32.11	106,664
17 Oct 14	32.10798 +0.49	33.74	30.96	31.62	198,662
16 Oct 14	31.62150 -1.46	33.32	31.04	33.08	98,411
15 Oct 14	33.08096 +0.00	34.51	32.59	33.08	319,876
14 Oct 14	33.08096 +3.65	33.08	30.82	31.86	337,748
13 Oct 14	29.43232 -0.24	29.87	29.19	29.68	96,811
10 Oct 14	29.67556 -0.24	30.16	29.21	30.16	82,762
09 Oct 14	29.91871 +0.00	30.11	29.33	29.92	36,590
08 Oct 14	29.91871 +0.00	30.20	29.38	29.92	81,806
07 Oct 14	29.91871 +0.00	30.16	29.53	29.92	33,162
06 Oct 14	29.91871 +0.00	30.23	29.53	30.16	50,361
03 Oct 14	29.91871 +0.00	30.45	29.50	29.92	91,601
02 Oct 14	29.91871 +0.00	30.33	29.50	29.92	27,308
01 Oct 14	29.91871 +0.24	30.50	29.48	29.92	31,593
30 Sep 14	29.67556 +0.00	30.04	29.68	29.68	82,897
29 Sep 14	29.67556 -0.24	30.16	29.29	29.68	129,759
26 Sep 14	29.91871 +0.00	30.06	29.68	29.92	134,951
25 Sep 14	29.91871 -0.49	30.65	29.28	29.92	95,520
24 Sep 14	30.40529 -0.73	31.45	30.17	31.38	50,111
23 Sep 14	31.13502 +0.49	31.14	30.65	30.89	76,515
22 Sep 14	30.64853 -0.24	30.65	30.65	30.65	11,033
19 Sep 14	30.89168 +0.00	30.96	30.65	30.89	120,587
18 Sep 14	30.89168 -0.24	30.94	30.71	30.89	3,259
17 Sep 14	31.13502 +0.68	31.14	30.65	30.77	82,252
16 Sep 14	30.45394 +0.05	30.45	30.26	30.41	119,249
15 Sep 14	30.40529 +0.00	30.59	29.69	30.41	23,792
12 Sep 14	30.40529 -0.73	31.82	30.16	31.38	138,489
11 Sep 14	31.13502 +1.46	31.29	29.48	29.68	585,433
10 Sep 14	29.67556 -1.70	31.03	29.19	31.03	244,985
09 Sep 14	31.37826 +0.00	31.64	30.65	31.38	148,245
08 Sep 14	31.37826 -1.46	32.25	30.65	32.25	181,607
05 Sep 14	32.83771 -0.73	33.03	32.11	33.03	129,380
04 Sep 14	33.56734 -0.49	34.49	33.29	34.05	50,533
03 Sep 14	34.05383 -0.24	34.69	33.39	34.30	90,226
02 Sep 14	34.29707 +0.49	34.69	33.66	33.81	44,475
01 Sep 14	33.81068 +0.97	34.49	32.83	32.84	403,873
29 Aug 14	32.83771 +0.00	33.57	31.33	32.84	143,403
28 Aug 14	32.83771 -0.49	34.05	32.11	33.32	121,975
27 Aug 14	33.32410 -0.73	34.23	32.59	34.05	83,792
26 Aug 14	34.05383 -0.49	34.83	33.78	34.30	289,296
22 Aug 14	34.54031 +1.70	35.03	32.23	32.84	548,629
21 Aug 14	32.83771 +0.00	33.57	32.23	32.84	98,198
20 Aug 14	32.83771 -0.24	34.31	32.64	33.08	101,548
19 Aug 14	33.08096 +0.73	33.37	32.14	32.35	75,422
18 Aug 14	32.35113 +0.24	33.08	31.83	32.11	44,722
15 Aug 14	32.10798 -0.97	32.84	31.82	32.84	158,030
14 Aug 14	33.08096 +0.24	34.05	32.15	32.84	105,833
13 Aug 14	32.83771 +0.97	33.29	32.40	32.40	171,859
12 Aug 14	31.86465 +1.46	33.06	31.33	31.62	364,934
11 Aug 14	30.40529 -0.24	30.47	30.28	30.47	29,174
08 Aug 14	30.64853 +2.34	31.14	29.73	29.73	213,461
07 Aug 14	28.31341 -0.15	28.31	28.31	28.31	9,719
06 Aug 14	28.45926 -1.22	29.31	27.10	29.31	433,253
05 Aug 14	29.67556 +0.00	30.05	29.45	29.68	60,109
04 Aug 14	29.67556 -0.49	30.55	29.39	30.16	60,928
01 Aug 14	30.16205 +0.29	32.11	29.48	30.65	101,472
31 Jul 14	29.87016 -1.02	29.87	29.87	29.87	34,327
30 Jul 14	30.89168 +0.24	31.43	30.16	30.65	33,736
29 Jul 14	30.64853 +0.24	31.22	30.43	30.43	10,109
28 Jul 14	30.40529 +0.00	30.43	30.37	30.41	23,803
25 Jul 14	30.40529 -1.02	31.29	30.16	31.14	57,649
24 Jul 14	31.42691 +0.29	31.43	31.43	31.43	4,866
23 Jul 14	31.13502 +0.63	31.50	30.16	30.89	141,461
22 Jul 14	30.50745 -0.63	30.51	30.31	30.51	12,538
21 Jul 14	31.13502 +0.00	31.99	30.36	31.14	96,452
18 Jul 14	31.13502 +0.00	31.82	30.26	31.14	19,036
17 Jul 14	31.13502 +0.61	31.96	30.53	31.14	4,356
16 Jul 14	30.52195 -0.61	30.52	30.52	30.52	4,225
15 Jul 14	31.13502 -0.24	31.28	30.16	31.28	58,740
14 Jul 14	31.37826 -0.24	32.77	30.63	31.62	192,203
11 Jul 14	31.62150 +1.22	32.79	29.19	30.41	324,404
10 Jul 14	30.40529 -0.36	30.65	30.16	30.65	47,762
09 Jul 14	30.77015 -0.61	31.14	30.16	31.14	154,905
08 Jul 14	31.37826 -0.49	31.57	30.87	31.57	155,207
07 Jul 14	31.86465 +0.00	32.11	30.65	31.86	74,504
04 Jul 14	31.86465 +0.73	32.09	31.74	31.74	22,720
03 Jul 14	31.13502 -1.22	32.30	30.16	31.86	122,574
02 Jul 14	32.35113 +0.00	34.03	31.62	32.35	344,011
01 Jul 14	32.35113 +0.49	33.08	32.17	32.17	164,182
30 Jun 14	31.86465 +0.49	33.08	31.04	31.38	166,745
27 Jun 14	31.37826 +0.12	31.86	30.94	31.26	188,423
26 Jun 14	31.25664 -0.12	32.01	31.19	31.38	25,875
25 Jun 14	31.37826 +1.22	31.96	29.92	30.16	262,398
24 Jun 14	30.16205 +0.24	30.65	29.82	29.92	184,699
23 Jun 14	29.91871 +0.24	30.34	29.19	29.68	219,719
20 Jun 14	29.67556 +0.05	30.16	29.19	29.68	62,279
19 Jun 14	29.62691 +0.05	29.63	29.43	29.63	23,836
18 Jun 14	29.57827 -0.10	29.58	29.19	29.58	56,566
17 Jun 14	29.67556 -0.24	29.68	28.43	29.68	179,834
16 Jun 14	29.91871 -0.97	30.48	29.68	30.48	110,203
13 Jun 14	30.89168 -0.49	31.72	30.19	31.38	21,654
12 Jun 14	31.37826 +0.00	31.88	30.45	31.38	21,768
11 Jun 14	31.37826 -0.24	31.91	30.36	31.62	32,645
10 Jun 14	31.62150 +0.00	32.40	30.65	31.62	27,374
09 Jun 14	31.62150 +0.00	32.35	30.16	31.62	115,519
06 Jun 14	31.62150 +0.24	32.21	30.21	32.21	224,037
05 Jun 14	31.37826 -0.97	31.69	30.86	31.69	78,344
04 Jun 14	32.35113 -0.73	32.89	31.62	32.89	184,066
03 Jun 14	33.08096 -0.73	35.19	32.70	33.81	452,099
02 Jun 14	33.81068 +0.73	36.45	32.47	33.32	941,970
30 May 14	33.08096 +0.00	34.05	32.11	33.08	82,847
29 May 14	33.08096 +0.00	34.05	32.11	33.08	19,320
28 May 14	33.08096 +0.24	33.52	32.11	32.84	27,567
27 May 14	32.83771 -0.46	34.02	31.62	33.08	71,002
23 May 14	33.29696 +0.07	33.30	32.28	33.30	71,322
22 May 14	33.22680 -0.10	33.23	32.11	33.23	22,769
21 May 14	33.32410 +0.55	33.32	32.11	33.32	60,730
20 May 14	32.76960 -0.80	32.77	32.21	32.77	35,935
19 May 14	33.56734 +0.97	34.35	32.69	32.69	222,485
16 May 14	32.59447 +0.49	33.47	31.62	32.11	318,661
15 May 14	32.10798 +0.97	33.57	31.14	32.11	508,151
14 May 14	31.13502 +0.00	32.11	30.65	31.38	628,330
13 May 14	31.13502 +0.49	31.14	30.53	30.65	136,131
12 May 14	30.64853 -1.09	31.73	30.16	31.73	233,761
09 May 14	31.74302 +0.12	31.92	31.06	31.62	27,881
08 May 14	31.62150 +0.00	32.10	30.65	31.62	41,400
07 May 14	31.62150 +0.00	32.40	31.34	31.62	26,498
06 May 14	31.62150 +0.00	32.35	31.14	31.62	22,392
02 May 14	31.62150 +0.00	32.46	30.91	31.62	91,712
01 May 14	31.62150 +2.43	31.90	30.65	31.38	106,252
30 Apr 14	29.18908 -2.19	31.89	29.19	31.38	65,197
29 Apr 14	31.37826 -0.49	32.06	30.16	31.86	156,304
28 Apr 14	31.86465 +0.32	32.28	30.94	31.62	80,215
25 Apr 14	31.54853 -0.32	31.55	31.14	31.55	50,098
24 Apr 14	31.86465 -0.49	32.40	31.14	32.35	254,589
23 Apr 14	32.35113 +0.00	32.52	31.62	32.35	32,746
22 Apr 14	32.35113 +0.00	32.59	31.21	32.35	116,876
17 Apr 14	32.35113 +0.24	32.72	32.07	32.11	37,785
16 Apr 14	32.10798 +0.00	32.84	31.46	32.11	105,493
15 Apr 14	32.10798 +0.00	33.01	31.82	32.11	67,102
14 Apr 14	32.10798 -1.82	33.14	31.25	33.14	192,646
11 Apr 14	33.93221 -0.61	35.25	33.57	34.54	500,780
10 Apr 14	34.54031 -0.49	35.50	33.57	34.54	470,819
09 Apr 14	35.02680 +0.49	36.00	33.57	34.54	479,571
08 Apr 14	34.54031 +0.24	36.10	33.57	34.30	625,270
07 Apr 14	34.29707 +0.73	36.68	33.08	33.57	1,008,702
04 Apr 14	33.56734 +1.95	34.87	31.49	31.62	465,160
03 Apr 14	31.62150 +0.00	31.84	31.33	31.62	13,420
02 Apr 14	31.62150 -0.97	32.50	31.28	32.50	64,397
01 Apr 14	32.59447 -0.73	33.08	32.11	33.08	136,322
31 Mar 14	33.32410 -0.49	34.05	33.10	33.81	93,696
28 Mar 14	33.81068 -0.36	35.64	33.20	34.18	375,560
27 Mar 14	34.17545 +1.09	36.06	33.13	33.13	592,018
26 Mar 14	33.08096 +2.92	33.57	31.02	31.02	176,556
25 Mar 14	30.16205 +0.00	31.14	29.77	30.16	146,326
24 Mar 14	30.16205 -0.97	31.26	29.76	31.14	218,388
21 Mar 14	31.13502 +0.80	32.10	30.45	31.62	219,940
20 Mar 14	30.33242 -0.07	31.14	30.33	30.41	112,073
19 Mar 14	30.40529 -0.49	30.84	29.75	30.84	151,197
18 Mar 14	30.89168 -0.49	31.62	30.65	31.38	117,042
17 Mar 14	31.37826 +0.24	32.41	31.14	31.14	111,248
14 Mar 14	31.13502 +0.49	31.47	30.39	30.65	68,561
13 Mar 14	30.64853 -0.97	31.61	30.16	31.61	322,694
12 Mar 14	31.62150 +0.24	31.91	31.61	31.61	28,493
11 Mar 14	31.37826 -0.24	32.06	29.26	31.62	412,685
10 Mar 14	31.62150 +0.00	32.11	31.23	31.62	29,779
07 Mar 14	31.62150 -1.03	32.50	31.43	32.50	89,016
06 Mar 14	32.65274 +0.00	33.57	32.65	32.65	74,451
05 Mar 14	32.65274 -0.18	33.57	32.65	32.84	136,667
04 Mar 14	32.83771 +0.73	33.42	31.75	32.11	247,934
03 Mar 14	32.10798 +0.00	32.59	31.72	32.11	102,111
28 Feb 14	32.10798 +0.00	32.40	31.72	32.11	38,968
27 Feb 14	32.10798 -0.05	32.59	31.72	32.11	36,537
26 Feb 14	32.15663 -1.41	33.29	32.16	33.29	138,241
25 Feb 14	33.56734 +0.97	34.05	32.42	32.59	368,966
24 Feb 14	32.59447 -0.12	32.96	32.42	32.72	175,881
21 Feb 14	32.71600 +0.00	33.08	32.36	32.72	170,524
20 Feb 14	32.71600 +0.00	32.96	32.59	32.72	70,822
19 Feb 14	32.71600 -0.36	33.08	32.24	32.96	172,578
18 Feb 14	33.08096 +0.49	33.55	32.59	32.84	194,037
17 Feb 14	32.59447 -0.49	32.74	32.13	32.74	197,369
14 Feb 14	33.08096 +0.00	33.29	32.68	33.08	73,659
13 Feb 14	33.08096 -0.24	33.83	33.08	33.32	99,311
12 Feb 14	33.32410 -1.95	35.50	32.65	35.27	297,527
11 Feb 14	35.27003 +0.97	38.92	34.54	36.00	877,908
10 Feb 14	34.29707 +0.24	35.03	33.57	34.05	216,941
07 Feb 14	34.05383 +1.46	34.54	33.08	33.08	564,186
06 Feb 14	32.59447 +0.24	33.37	31.96	32.35	148,669
05 Feb 14	32.35113 -0.49	33.18	31.96	32.84	79,911
04 Feb 14	32.83771 -0.24	33.57	32.25	33.08	66,999
03 Feb 14	33.08096 -0.49	34.00	31.72	33.57	99,104
31 Jan 14	33.56734 -0.24	34.14	33.03	33.81	65,732
30 Jan 14	33.81068 -0.24	34.18	33.52	34.05	100,999
29 Jan 14	34.05383 +0.49	34.49	32.59	33.57	73,536
28 Jan 14	33.56734 +0.73	34.54	32.96	32.96	91,825
27 Jan 14	32.83771 +0.05	34.05	32.40	32.84	100,339
24 Jan 14	32.78907 -0.29	32.79	32.21	32.79	174,301
23 Jan 14	33.08096 -0.49	34.05	32.59	33.57	154,888
22 Jan 14	33.56734 +0.00	33.98	32.59	33.57	75,063
21 Jan 14	33.56734 -0.49	34.05	32.59	34.05	167,985
20 Jan 14	34.05383 +0.49	35.71	33.08	33.57	495,992
17 Jan 14	33.56734 +1.46	35.03	32.12	32.12	191,475
16 Jan 14	32.10798 +0.00	32.76	31.72	32.11	78,445
15 Jan 14	32.10798 -0.24	33.08	31.73	32.35	131,773
14 Jan 14	32.35113 +0.49	32.89	31.62	31.86	194,410
13 Jan 14	31.86465 +1.95	32.69	30.71	30.71	161,947
10 Jan 14	29.91871 +0.00	30.89	29.04	29.92	60,840
09 Jan 14	29.91871 -1.31	31.14	28.51	31.14	142,059
08 Jan 14	31.23231 -0.15	31.23	30.70	31.23	30,615
07 Jan 14	31.37826 +0.24	31.43	30.65	31.38	55,429
06 Jan 14	31.13502 -1.46	32.06	29.33	32.06	369,156
03 Jan 14	32.59447 -0.36	32.59	31.67	32.59	132,208
02 Jan 14	32.95924 -0.61	33.57	31.67	33.57	405,308
31 Dec 13	33.56734 +0.00	34.05	33.08	33.57	44,045
30 Dec 13	33.56734 -0.60	34.13	33.08	34.13	45,879
27 Dec 13	34.17059 -0.03	34.17	33.57	34.17	92,059
24 Dec 13	34.19977 -0.16	34.20	33.76	34.20	53,333
23 Dec 13	34.35555 -0.04	34.36	33.66	34.36	62,964
20 Dec 13	34.39437 -0.15	34.39	33.57	34.39	65,666
19 Dec 13	34.54031 +0.85	34.83	33.52	33.69	67,218
18 Dec 13	33.68906 -0.85	34.64	33.39	34.54	118,186
17 Dec 13	34.54031 -0.73	35.03	33.09	35.03	515,051
16 Dec 13	35.27003 +0.97	37.33	34.54	36.00	530,813
13 Dec 13	34.29707 -1.22	35.47	33.08	35.47	538,363
12 Dec 13	35.51328 -1.22	38.55	35.09	37.46	757,645
11 Dec 13	36.72959 +1.95	38.14	34.39	35.03	1,105,625
10 Dec 13	34.78355 -1.82	37.95	33.86	36.61	1,701,985
09 Dec 13	36.60797 +6.93	45.73	34.30	34.78	7,495,763
06 Dec 13	29.67556 -1.46	31.51	29.19	31.14	562,856
05 Dec 13	31.13502 +3.41	31.62	27.34	27.73	516,239
04 Dec 13	27.72963 +0.00	28.22	26.81	27.73	68,337
03 Dec 13	27.72963 +0.24	27.91	26.81	27.49	110,475
02 Dec 13	27.48619 -0.73	29.54	26.76	28.22	203,930
29 Nov 13	28.21611 +0.00	28.99	27.53	28.22	53,841
28 Nov 13	28.21611 +0.00	29.09	27.73	28.22	64,252
27 Nov 13	28.21611 +0.49	29.09	27.57	27.73	80,786
26 Nov 13	27.72963 -0.49	28.99	27.48	28.70	92,539
25 Nov 13	28.21611 -0.49	29.68	27.73	29.68	171,999
22 Nov 13	28.70259 -1.46	30.75	28.70	30.16	145,674
21 Nov 13	30.16205 +0.49	30.84	29.19	29.19	317,710
20 Nov 13	29.67556 -0.24	29.97	28.70	29.92	181,630
19 Nov 13	29.91871 +2.43	31.45	26.59	27.49	348,966
18 Nov 13	27.48619 -1.70	28.22	26.46	28.22	263,901
15 Nov 13	29.18908 +0.00	30.01	23.28	29.19	3,466,551
14 Nov 13	29.18908 +1.95	30.30	27.97	27.97	312,251
13 Nov 13	27.24304 +0.97	28.65	26.28	26.28	379,102
12 Nov 13	26.27007 +0.00	26.74	26.08	26.27	216,785
11 Nov 13	26.27007 +0.00	27.13	25.95	27.13	248,064
08 Nov 13	26.27007 -0.73	26.90	25.79	26.90	396,560
07 Nov 13	26.99980 -1.22	28.36	26.77	28.22	239,366
06 Nov 13	28.21611 +0.12	28.65	27.73	28.09	245,957
05 Nov 13	28.09449 -0.61	28.94	27.78	28.70	250,529
04 Nov 13	28.70259 -0.49	29.29	28.22	29.19	145,047
01 Nov 13	29.18908 +0.00	29.58	28.22	29.19	278,366
31 Oct 13	29.18908 -0.73	29.92	27.93	29.92	205,037
30 Oct 13	29.91871 +0.00	30.36	29.29	29.92	130,478
29 Oct 13	29.91871 +0.49	30.49	29.01	29.43	235,020
28 Oct 13	29.43232 -0.97	30.75	28.95	30.41	242,838
25 Oct 13	30.40529 +0.00	30.94	29.68	30.41	117,389
24 Oct 13	30.40529 +0.00	31.09	29.98	30.41	147,959
23 Oct 13	30.40529 +1.46	30.60	28.68	28.95	300,032
22 Oct 13	28.94584 -1.70	30.82	27.44	30.82	1,421,678
21 Oct 13	30.64853 -0.97	31.72	29.19	31.62	597,116
18 Oct 13	31.62150 +0.10	32.01	30.94	31.62	984,094
17 Oct 13	31.52421 -0.10	31.52	30.16	31.14	410,743
16 Oct 13	31.62150 -0.24	32.30	31.14	31.86	270,543
15 Oct 13	31.86465 -0.24	32.11	30.36	32.11	299,824
14 Oct 13	32.10798 -1.46	34.44	31.14	33.57	292,206
11 Oct 13	33.56734 -0.97	35.32	33.10	34.54	232,780
10 Oct 13	34.54031 +3.89	35.81	30.70	30.70	827,680
09 Oct 13	30.64853 +1.95	30.94	28.37	28.70	470,966
08 Oct 13	28.70259 -0.24	28.99	28.22	28.95	328,389
07 Oct 13	28.94584 -1.46	29.97	28.02	29.97	791,733
04 Oct 13	30.40529 -1.22	31.52	29.70	31.52	494,847
03 Oct 13	31.62150 +0.00	31.62	30.21	31.62	539,197
02 Oct 13	31.62150 -6.08	36.92	30.17	36.92	1,905,868
01 Oct 13	37.70256 -1.22	39.86	36.15	39.41	670,481
30 Sep 13	38.91877 +0.24	39.60	37.95	38.68	355,396
27 Sep 13	38.67553 +0.00	38.92	36.97	38.68	474,701
26 Sep 13	38.67553 -0.73	38.92	37.65	38.92	296,129
25 Sep 13	39.40516 +0.49	40.09	36.97	38.92	669,887
24 Sep 13	38.91877 -1.95	41.74	36.97	36.97	1,083,804
23 Sep 13	40.86461 +4.38	40.86	35.71	36.49	163,334
20 Sep 13	36.48635 -0.49	36.97	35.52	36.97	227,326
19 Sep 13	36.97274 +0.49	37.80	36.29	36.49	465,432
18 Sep 13	36.48635 +0.97	36.97	34.49	35.51	256,331
17 Sep 13	35.51328 -1.46	36.88	34.30	36.49	238,543
16 Sep 13	36.97274 +0.00	37.95	36.01	36.97	480,199
13 Sep 13	36.97274 +1.95	38.14	34.90	35.03	883,921
12 Sep 13	35.02680 +0.24	35.61	33.86	34.78	896,116
11 Sep 13	34.78355 +1.22	35.46	33.62	33.62	923,539
10 Sep 13	33.56734 +1.70	33.96	31.33	31.86	209,849
09 Sep 13	31.86465 -0.97	33.37	31.15	33.08	459,892
06 Sep 13	32.83771 +0.00	33.20	32.16	32.84	182,447
05 Sep 13	32.83771 +0.24	33.37	32.11	32.84	310,401
04 Sep 13	32.59447 -1.22	33.40	32.11	33.40	402,148
03 Sep 13	33.81068 +1.22	35.95	33.39	34.54	543,463
02 Sep 13	32.59447 -0.49	32.89	32.11	32.89	397,880
30 Aug 13	33.08096 +0.73	33.57	31.64	32.35	499,214
29 Aug 13	32.35113 -0.97	33.83	32.03	33.32	138,924
28 Aug 13	33.32410 +0.49	34.83	32.30	33.57	258,701
27 Aug 13	32.83771 +0.24	33.56	31.65	32.59	950,532
23 Aug 13	32.59447 -0.97	33.96	31.72	33.57	291,627
22 Aug 13	33.56734 -0.49	34.17	32.61	34.05	150,744
21 Aug 13	34.05383 +0.00	34.27	32.25	34.05	221,913
20 Aug 13	34.05383 +0.12	34.54	33.71	33.93	645,449
19 Aug 13	33.93221 -1.34	35.27	32.92	35.27	719,993
16 Aug 13	35.27003 -0.24	36.19	34.35	35.51	408,628
15 Aug 13	35.51328 -0.97	37.45	34.35	36.49	415,689
14 Aug 13	36.48635 +0.00	37.51	35.61	36.49	348,142
13 Aug 13	36.48635 +0.00	37.75	36.29	36.49	603,094
12 Aug 13	36.48635 -0.31	37.45	35.56	36.49	487,531
09 Aug 13	36.79760 -0.18	37.95	36.80	36.97	849,894
08 Aug 13	36.97274 +0.73	38.26	35.82	36.24	1,835,991
07 Aug 13	36.24320 -0.73	36.83	33.86	36.83	969,243
06 Aug 13	36.97274 +0.49	38.91	35.51	36.49	1,004,895
05 Aug 13	36.48635 +3.89	37.45	33.06	33.06	1,980,979
02 Aug 13	32.59447 +0.97	33.08	31.83	31.83	172,611
01 Aug 13	31.62150 -0.73	32.84	31.15	32.35	683,509
31 Jul 13	32.35113 -1.95	34.53	32.11	34.30	126,528
30 Jul 13	34.29707 +2.31	35.12	32.19	32.19	723,127
29 Jul 13	31.98636 -1.34	33.11	31.48	33.11	271,034
26 Jul 13	33.32410 -2.43	36.39	32.12	35.27	1,597,300
25 Jul 13	35.75652 -2.80	39.16	34.35	38.55	1,103,189
24 Jul 13	38.55381 +3.28	39.41	36.19	36.19	1,298,270
23 Jul 13	35.27003 +3.89	36.29	32.11	32.11	1,861,895
22 Jul 13	31.37826 +3.16	32.59	27.88	27.97	2,136,658
19 Jul 13	28.21611 +3.89	29.06	24.42	24.57	1,866,090
18 Jul 13	24.32423 +1.58	24.74	22.39	22.74	716,540
17 Jul 13	22.74316 -0.12	23.06	21.90	23.06	385,100
16 Jul 13	22.86478 -0.61	23.16	22.14	23.16	509,085
15 Jul 13	23.47298 -0.85	24.13	22.19	24.13	1,541,680
12 Jul 13	24.32423 -2.68	25.66	23.35	25.30	2,298,521
11 Jul 13	26.99980 -0.61	28.41	26.85	27.61	843,734
10 Jul 13	27.60791 +0.36	29.19	24.33	27.24	4,171,104
09 Jul 13	27.24304 -19.78	40.86	24.81	33.08	9,130,744
08 Jul 13	47.01961 +0.00	47.97	46.73	47.02	180,991
05 Jul 13	47.01961 -0.71	48.02	46.37	47.73	474,957
04 Jul 13	47.73212 +2.14	48.92	45.74	45.74	1,029,754
03 Jul 13	45.59496 -1.19	47.40	45.40	46.78	235,802
02 Jul 13	46.78233 +1.42	48.25	46.02	46.02	1,262,112
01 Jul 13	45.35738 +2.26	46.45	43.55	43.55	569,515
28 Jun 13	43.10148 -0.12	43.46	42.98	43.22	282,425
27 Jun 13	43.22022 +0.00	43.68	42.75	43.22	165,020
26 Jun 13	43.22022 +0.00	43.70	42.89	43.22	232,474
25 Jun 13	43.22022 -0.95	44.98	42.77	44.17	348,234
24 Jun 13	44.17011 +0.47	45.59	43.13	44.65	350,391
21 Jun 13	43.69516 -2.14	47.21	43.03	45.83	1,252,370
20 Jun 13	45.83233 +4.75	49.87	42.03	42.03	1,925,415
19 Jun 13	41.08286 +0.47	42.65	40.56	40.56	319,447
18 Jun 13	40.60791 +1.54	40.75	38.95	39.06	870,546
17 Jun 13	39.06433 +0.24	39.66	38.79	38.83	271,610
14 Jun 13	38.82696 +0.00	39.61	38.55	38.83	112,954
13 Jun 13	38.82696 +0.00	39.42	38.01	38.83	108,137
12 Jun 13	38.82696 -0.47	39.23	38.19	39.23	226,501
11 Jun 13	39.30190 -0.24	39.63	38.95	39.54	161,049
10 Jun 13	39.53938 -0.24	40.13	39.32	39.78	151,797
07 Jun 13	39.77676 +0.24	40.69	39.42	39.54	179,650
06 Jun 13	39.53938 -1.07	40.93	39.32	40.13	343,565
05 Jun 13	40.60791 +0.24	40.85	39.90	40.37	322,462
04 Jun 13	40.37043 +0.00	40.85	40.10	40.37	350,072
03 Jun 13	40.37043 +0.00	41.13	40.32	40.37	315,294
31 May 13	40.37043 -0.47	41.07	40.18	40.85	197,563
30 May 13	40.84539 +0.47	41.00	39.99	40.85	164,706
29 May 13	40.37043 -0.71	41.23	39.90	41.08	257,652
28 May 13	41.08286 +0.00	43.08	40.37	41.08	646,842
24 May 13	41.08286 +4.99	41.80	36.48	36.48	351,462
23 May 13	36.09600 -0.95	37.05	35.43	37.05	59,002
22 May 13	37.04590 -0.95	37.90	36.20	37.90	183,369
21 May 13	37.99570 -0.24	38.95	37.16	38.23	88,054
20 May 13	38.23327 +0.24	38.45	36.43	38.00	230,544
17 May 13	37.99570 +0.00	38.85	37.24	38.00	186,508
16 May 13	37.99570 +0.00	38.66	37.81	38.00	143,116
15 May 13	37.99570 -0.47	39.23	37.16	38.47	307,267
14 May 13	38.47065 +0.00	39.42	38.09	38.47	424,116
13 May 13	38.47065 -0.95	39.80	37.43	39.42	257,134
10 May 13	39.42064 +0.95	39.71	38.33	38.47	91,956
09 May 13	38.47065 +0.47	38.94	38.06	38.06	104,221
08 May 13	37.99570 +0.33	38.85	37.77	37.77	129,123
07 May 13	37.66334 -1.28	38.76	37.66	37.66	25,681
03 May 13	38.94569 +0.48	38.95	36.88	38.47	314,154
02 May 13	38.47065 +0.47	38.60	37.76	38.00	134,186
01 May 13	37.99570 -0.24	38.47	37.66	38.23	55,206
30 Apr 13	38.23327 -0.24	39.56	38.09	38.95	269,641
29 Apr 13	38.47065 +0.47	39.38	37.65	38.00	134,455
26 Apr 13	37.99570 -1.66	39.52	37.65	39.52	161,148
25 Apr 13	39.65802 -0.71	40.51	39.09	40.37	168,024
24 Apr 13	40.37043 -0.47	40.96	40.20	40.85	161,084
23 Apr 13	40.84539 -0.95	41.70	40.58	41.08	125,572
22 Apr 13	41.79528 +1.42	42.70	39.99	40.37	239,974
19 Apr 13	40.37043 -0.47	41.75	39.86	40.85	282,735
18 Apr 13	40.84539 +2.14	43.41	39.18	39.18	674,573
17 Apr 13	38.70821 +0.47	39.42	37.52	38.23	258,277
16 Apr 13	38.23327 +0.00	38.94	37.15	37.76	82,887
15 Apr 13	38.23327 +0.24	38.94	37.54	38.00	104,671
12 Apr 13	37.99570 +0.00	38.76	36.90	38.00	89,166
11 Apr 13	37.99570 -0.24	39.42	36.45	38.23	210,641
10 Apr 13	38.23327 +2.14	39.42	36.11	36.11	295,985
09 Apr 13	36.09600 +0.47	36.95	35.53	35.62	123,014
08 Apr 13	35.62106 -0.95	37.14	34.20	36.57	240,035
05 Apr 13	36.57096 +0.24	37.05	35.24	36.33	164,100
04 Apr 13	36.33339 +0.24	37.63	35.72	36.10	343,680
03 Apr 13	36.09600 -0.71	37.52	35.53	36.81	106,537
02 Apr 13	36.80843 +0.95	37.33	35.67	35.86	587,508
28 Mar 13	35.85853 -0.47	36.45	35.38	36.33	277,882
27 Mar 13	36.33339 -1.19	36.90	35.30	36.90	265,085
26 Mar 13	37.52075 +0.47	38.95	37.14	37.14	239,060
25 Mar 13	37.04590 -0.47	39.66	36.87	37.52	357,507
22 Mar 13	37.52075 -0.71	38.65	36.83	38.23	239,275
21 Mar 13	38.23327 +0.00	38.76	37.85	38.23	61,268
20 Mar 13	38.23327 -0.24	38.80	37.90	38.47	263,869
19 Mar 13	38.47065 +0.47	39.18	37.64	38.00	242,347
18 Mar 13	37.99570 -0.47	38.47	36.49	38.47	403,942
15 Mar 13	38.47065 -0.48	39.14	37.62	38.95	187,181
14 Mar 13	38.94569 +0.24	42.95	37.33	38.95	540,083
13 Mar 13	38.70821 -3.09	43.52	37.05	41.80	1,084,704
12 Mar 13	41.79528 +4.75	42.99	37.90	37.90	1,938,664
11 Mar 13	37.04590 +3.80	37.99	33.34	33.34	824,095
08 Mar 13	33.24623 +0.95	34.01	31.54	31.82	263,600
07 Mar 13	32.29643 +1.19	32.30	30.68	31.11	306,612
06 Mar 13	31.10896 -0.95	33.15	30.63	32.06	145,090
05 Mar 13	32.05896 +1.19	33.15	29.66	30.87	381,331
04 Mar 13	30.87168 -1.90	33.63	30.40	32.77	279,519
01 Mar 13	32.77128 +1.19	33.82	30.59	31.58	375,656
28 Feb 13	31.58391 +3.09	34.20	28.21	28.50	1,726,349
27 Feb 13	28.49685 +0.00	28.86	27.64	28.50	793,128
26 Feb 13	28.49685 -2.61	30.68	26.69	30.68	2,112,457
25 Feb 13	31.10896 -2.14	33.12	28.52	33.12	1,824,681
22 Feb 13	33.24623 -1.42	34.22	32.80	34.08	436,770
21 Feb 13	34.67097 -0.24	35.05	33.72	34.91	474,560
20 Feb 13	34.90854 -0.24	35.43	34.20	35.15	282,969
19 Feb 13	35.14602 -0.95	36.14	33.74	36.10	174,688
18 Feb 13	36.09600 -0.95	37.00	35.25	37.00	215,983
15 Feb 13	37.04590 -0.47	37.52	35.88	37.52	210,398
14 Feb 13	37.52075 -0.24	37.81	36.70	37.76	113,786
13 Feb 13	37.75842 +1.43	37.81	35.73	36.33	242,064
12 Feb 13	36.33339 -0.48	37.05	35.26	36.81	389,769
11 Feb 13	36.80843 -1.42	38.46	36.14	38.23	287,792
08 Feb 13	38.23327 -0.71	38.95	37.43	38.95	233,681
07 Feb 13	38.94569 -0.95	40.18	38.04	39.90	198,351
06 Feb 13	39.89550 +2.61	40.56	38.00	38.47	703,622
05 Feb 13	37.28337 -1.42	39.23	36.57	38.71	272,752
04 Feb 13	38.70821 -0.24	39.52	37.66	38.47	415,156
01 Feb 13	38.94569 +1.66	40.57	36.22	37.28	467,051
31 Jan 13	37.28337 -0.12	38.47	35.24	37.52	1,073,012
30 Jan 13	37.40211 -1.54	39.61	36.81	38.95	1,083,108
29 Jan 13	38.94569 -1.42	41.61	38.25	40.61	643,886
28 Jan 13	40.37043 -0.95	42.04	38.47	41.32	465,420
25 Jan 13	41.32043 -0.71	42.51	40.47	42.03	105,285
24 Jan 13	42.03266 -0.71	42.75	39.94	42.75	204,039
23 Jan 13	42.74527 +0.48	43.22	41.26	42.27	353,124
22 Jan 13	42.27023 +1.42	44.46	40.37	40.85	546,840
21 Jan 13	40.84539 +1.19	41.32	38.96	39.66	556,337
18 Jan 13	39.65802 -0.71	40.80	39.52	40.37	267,617
17 Jan 13	40.37043 -0.95	41.41	38.95	41.32	483,865
16 Jan 13	41.32043 -0.95	41.84	38.14	41.84	700,750
15 Jan 13	42.27023 -0.48	42.84	40.96	42.75	336,748
14 Jan 13	42.74527 -1.31	44.41	41.94	44.17	396,577
11 Jan 13	44.05128 -2.26	46.69	43.03	46.31	1,000,464
10 Jan 13	46.30737 +0.71	47.30	44.93	45.59	206,408
09 Jan 13	45.59496 -1.19	47.48	45.40	46.78	197,249
08 Jan 13	46.78233 +0.00	47.68	46.07	46.78	188,471
07 Jan 13	46.78233 -0.24	47.95	46.07	46.78	469,320
04 Jan 13	47.01961 +0.47	47.97	45.29	46.54	272,550
03 Jan 13	46.54476 -1.19	48.82	45.17	47.97	581,418
02 Jan 13	47.73212 +1.90	49.30	45.88	46.07	360,957
31 Dec 12	45.83233 +0.00	46.45	44.65	45.83	59,226
28 Dec 12	45.83233 +0.24	46.54	44.17	45.59	360,714
27 Dec 12	45.59496 -0.95	47.40	43.72	46.07	376,321
24 Dec 12	46.54476 +3.32	49.30	43.51	43.51	693,484
21 Dec 12	43.22022 +5.70	44.55	37.09	37.52	1,013,857
20 Dec 12	37.52075 -2.85	40.37	34.29	40.37	1,683,040
19 Dec 12	40.37043 -1.19	42.75	39.91	41.56	282,149
18 Dec 12	41.55781 +0.00	41.70	39.09	41.56	797,473
17 Dec 12	41.55781 -1.42	43.22	38.95	42.98	1,245,060
14 Dec 12	42.98274 -1.90	45.50	41.80	44.65	549,020
13 Dec 12	44.88253 -0.71	46.16	43.36	45.59	358,938
12 Dec 12	45.59496 -0.48	50.30	44.65	47.02	771,612
11 Dec 12	46.07000 -0.47	47.11	44.65	46.54	615,871
10 Dec 12	46.54476 -3.32	51.06	43.92	49.87	806,474
07 Dec 12	49.86939 -3.56	55.38	47.49	54.62	1,196,902
06 Dec 12	53.43159 +7.36	55.38	50.34	50.34	2,941,680
05 Dec 12	46.07000 -0.47	46.92	45.60	46.54	187,009
04 Dec 12	46.54476 +0.00	47.11	45.50	46.54	211,677
03 Dec 12	46.54476 +1.19	47.21	44.92	45.36	554,680
30 Nov 12	45.35738 +0.24	45.93	44.79	45.36	307,516
29 Nov 12	45.12001 -0.47	46.54	44.65	45.59	695,458
28 Nov 12	45.59496 -0.24	46.53	45.38	45.83	149,732
27 Nov 12	45.83233 -0.71	46.64	45.03	45.83	166,531
26 Nov 12	46.54476 +0.00	47.00	45.12	46.54	258,257
23 Nov 12	46.54476 +1.42	47.14	44.55	45.12	600,162
22 Nov 12	45.12001 -1.42	47.37	44.65	46.54	489,744
21 Nov 12	46.54476 -0.24	48.21	46.16	46.78	265,974
20 Nov 12	46.78233 -0.71	48.22	45.93	47.49	482,465
19 Nov 12	47.49465 +1.66	48.43	45.78	45.83	573,066
16 Nov 12	45.83233 -1.42	47.48	44.74	47.02	371,371
15 Nov 12	47.25718 -1.19	48.78	45.59	48.44	597,044
14 Nov 12	48.44455 -1.90	54.68	47.51	50.34	1,673,229
13 Nov 12	50.34424 +2.85	51.14	47.05	47.97	590,686
12 Nov 12	47.49465 +1.90	49.20	45.88	45.88	1,281,494
09 Nov 12	45.59496 +1.19	46.73	42.84	44.41	666,862
08 Nov 12	44.40759 -2.14	47.30	43.81	46.54	328,825
07 Nov 12	46.54476 +3.80	47.21	41.80	42.75	1,429,604
06 Nov 12	42.74527 +0.24	43.41	41.80	42.51	296,520
05 Nov 12	42.50770 -0.48	43.70	41.22	42.98	331,696
02 Nov 12	42.98274 -0.95	44.00	42.27	43.93	520,587
01 Nov 12	43.93264 -1.00	46.07	43.33	44.88	568,580
31 Oct 12	44.93003 -0.66	47.73	44.93	45.83	584,159
30 Oct 12	45.59496 +0.71	46.45	43.22	43.93	465,506
29 Oct 12	44.88253 +4.04	45.50	41.80	41.80	1,340,726
26 Oct 12	40.84539 -0.95	42.25	39.71	41.80	435,731
25 Oct 12	41.79528 -0.36	42.28	39.99	42.15	630,438
24 Oct 12	42.15158 -1.31	43.32	40.76	43.22	502,761
23 Oct 12	43.45760 -1.19	45.07	42.75	44.65	329,092
22 Oct 12	44.64506 +0.59	47.73	43.41	44.05	755,462
19 Oct 12	44.05128 -1.78	46.40	42.79	45.83	522,221
18 Oct 12	45.83233 +0.24	46.35	43.70	45.12	218,911
17 Oct 12	45.59496 -0.71	47.97	43.75	46.31	370,846
16 Oct 12	46.30737 -1.42	47.97	41.95	47.73	1,302,848
15 Oct 12	47.73212 -3.09	53.93	43.73	50.82	1,370,895
12 Oct 12	50.81928 -6.17	57.94	47.49	54.62	2,718,358
11 Oct 12	56.99369 +5.22	59.37	51.38	51.77	2,422,607
10 Oct 12	51.76927 +0.00	52.24	44.65	51.77	1,381,479
09 Oct 12	51.76927 +1.19	55.08	49.39	50.58	1,924,112
08 Oct 12	50.58181 +2.14	61.89	42.33	48.92	7,184,222
05 Oct 12	48.44455 +5.94	50.25	42.41	42.75	2,154,523
04 Oct 12	42.50770 +1.19	44.63	41.70	41.70	1,346,033
03 Oct 12	41.32043 -1.19	43.17	35.97	42.51	1,699,297
02 Oct 12	42.50770 +3.80	44.17	38.09	38.47	4,190,557
01 Oct 12	38.70821 +6.65	38.95	32.77	32.77	2,177,213
28 Sep 12	32.05896 +2.02	32.77	29.83	30.04	449,090
27 Sep 12	30.04043 -0.47	30.54	29.00	30.52	190,835
26 Sep 12	30.51537 -0.47	31.35	30.30	30.99	320,538
25 Sep 12	30.99022 +1.07	32.29	29.82	29.92	454,258
24 Sep 12	29.92169 +0.00	30.87	29.46	29.92	367,579
21 Sep 12	29.92169 -0.24	30.29	29.49	30.16	364,088
20 Sep 12	30.15907 -0.24	30.38	29.83	30.38	211,578
19 Sep 12	30.39664 +0.95	31.07	29.49	29.49	364,327
18 Sep 12	29.44674 -1.19	30.68	28.50	30.63	675,434
17 Sep 12	30.63411 +0.00	30.87	30.40	30.63	245,101
14 Sep 12	30.63411 -1.19	32.28	30.40	31.82	641,590
13 Sep 12	31.82147 +1.07	32.71	31.33	31.33	389,617
12 Sep 12	30.75275 -1.42	32.28	29.45	32.18	520,000
11 Sep 12	32.17760 +0.24	33.15	31.42	31.94	1,039,337
10 Sep 12	31.94021 +0.71	34.20	31.35	31.35	1,244,043
07 Sep 12	31.22770 +0.83	31.82	30.40	30.40	1,599,720
06 Sep 12	30.39664 -0.24	30.82	29.83	30.04	924,139
05 Sep 12	30.63411 +1.19	30.87	28.76	30.04	1,749,457
04 Sep 12	29.44674 +0.71	31.25	28.59	28.62	1,251,578
03 Sep 12	28.73432 -0.47	29.78	28.19	29.21	437,538
31 Aug 12	29.20917 -0.36	30.45	28.50	29.57	638,921
30 Aug 12	29.56538 -1.31	31.22	28.83	30.87	1,052,138
29 Aug 12	30.87168 -0.12	32.76	30.78	30.99	1,316,466
28 Aug 12	30.99022 +1.78	33.36	29.07	29.21	1,998,742
24 Aug 12	29.20917 -0.24	29.92	27.55	29.45	674,937
23 Aug 12	29.44674 +0.47	32.23	28.88	28.88	1,511,192
22 Aug 12	28.97179 -2.73	31.73	26.69	31.58	3,554,312
21 Aug 12	31.70265 -6.06	38.92	29.57	37.76	6,630,354
20 Aug 12	37.75842 +6.77	44.65	30.68	30.99	9,457,468
17 Aug 12	30.99022 +7.12	31.58	23.89	23.89	7,229,559
16 Aug 12	23.86592 -0.24	27.26	23.27	25.65	4,834,790
15 Aug 12	24.10358 +6.89	26.50	17.35	17.35	9,208,259
14 Aug 12	17.21675 +1.42	17.57	15.84	15.84	723,505
13 Aug 12	15.79200 +1.39	16.28	14.68	14.68	1,624,564
10 Aug 12	14.40136 +0.15	15.20	14.40	14.40	408,966
09 Aug 12	14.24842 -0.24	14.72	14.25	14.49	363,128
08 Aug 12	14.48590 +0.36	15.20	14.25	14.25	552,762
07 Aug 12	14.12969 +0.36	14.49	13.63	13.77	263,741
06 Aug 12	13.77348 +0.00	14.15	13.55	13.77	293,824
03 Aug 12	13.77348 +0.36	14.20	13.49	13.49	133,016
02 Aug 12	13.41726 -0.24	13.77	13.01	13.65	363,108
01 Aug 12	13.65474 +0.47	14.53	13.35	13.42	411,099
31 Jul 12	13.17989 +1.54	14.49	11.70	11.70	820,741
30 Jul 12	11.63621 +0.00	11.83	11.56	11.64	133,715
27 Jul 12	11.63621 +0.59	12.11	11.11	11.11	716,002
26 Jul 12	11.04253 -0.47	11.54	10.96	11.52	178,760
25 Jul 12	11.51728 -0.48	11.95	11.47	11.95	151,900
24 Jul 12	11.99242 -0.24	12.24	11.92	12.23	401,521
23 Jul 12	12.22999 +0.24	12.73	12.10	12.10	1,216,085
20 Jul 12	11.99242 -0.12	12.20	11.87	12.11	399,157
19 Jul 12	12.11116 -0.59	12.80	11.94	12.70	633,129
18 Jul 12	12.70484 -0.48	13.70	12.70	13.18	615,197
17 Jul 12	13.17989 -0.47	13.62	13.16	13.62	252,532
16 Jul 12	13.65474 -0.95	14.53	13.56	14.53	771,566
13 Jul 12	14.60473 +0.00	14.70	14.53	14.60	400,473
12 Jul 12	14.60473 -1.78	16.60	14.11	16.39	2,676,689
11 Jul 12	16.38568 +0.71	17.56	15.91	15.91	1,918,391
10 Jul 12	15.67327 +1.31	16.16	14.32	14.37	1,736,744
09 Jul 12	14.36716 +0.83	14.49	13.67	13.67	434,131
06 Jul 12	13.53591 -0.24	13.93	13.36	13.77	327,305
05 Jul 12	13.77348 -0.12	14.20	13.73	13.89	218,396
04 Jul 12	13.89221 +0.00	14.01	13.80	13.89	679,223
03 Jul 12	13.89221 +0.47	14.49	13.39	13.42	851,019
02 Jul 12	13.41726 +1.78	14.20	12.35	12.35	1,631,106
29 Jun 12	11.63621 +0.59	12.11	11.15	11.15	375,007
28 Jun 12	11.04253 +0.24	11.16	10.76	10.81	470,060
27 Jun 12	10.80505 +0.71	11.40	10.35	10.35	692,345
26 Jun 12	10.09254 +0.12	10.21	10.05	10.05	251,868
25 Jun 12	9.97380 -0.24	10.09	9.74	10.09	481,098
22 Jun 12	10.21137 -0.12	10.69	10.21	10.45	365,914
21 Jun 12	10.33001 +0.59	10.88	9.78	9.78	517,918
20 Jun 12	9.73633 +0.95	10.45	8.98	8.98	889,854
19 Jun 12	8.78653 +0.95	8.98	7.98	7.98	642,920
18 Jun 12	7.83673 +0.00	7.84	7.60	7.84	14,302
15 Jun 12	7.83673 +0.20	7.87	7.62	7.72	106,338
14 Jun 12	7.63725 -0.01	7.64	7.60	7.64	4,986
13 Jun 12	7.64665 -0.05	7.65	7.60	7.65	27,847
12 Jun 12	7.69405 -0.14	7.69	7.67	7.69	70,655
11 Jun 12	7.83673 -0.59	8.31	6.89	8.31	478,850
08 Jun 12	8.43032 -0.24	8.69	7.84	8.67	489,697
07 Jun 12	8.66779 -0.36	9.07	8.31	9.02	165,973
06 Jun 12	9.02400 +0.00	9.07	8.79	9.02	44,494
01 Jun 12	9.02400 +0.00	9.12	8.88	9.02	77,256
31 May 12	9.02400 +0.12	9.12	8.79	8.91	124,492
30 May 12	8.90526 -0.90	9.83	8.80	9.83	240,360
29 May 12	9.80947 +0.03	9.81	9.51	9.81	82,508
28 May 12	9.78392 -0.07	9.78	9.74	9.78	28,815
25 May 12	9.85506 -0.12	10.27	9.50	9.97	174,136
24 May 12	9.97380 -0.36	10.35	9.55	10.33	311,592
23 May 12	10.33001 +0.00	10.40	10.02	10.33	44,718
22 May 12	10.33001 +0.00	10.69	10.12	10.33	273,476
21 May 12	10.33001 +0.24	10.75	9.79	10.09	225,836
18 May 12	10.09254 +0.00	10.45	9.79	10.09	514,744
17 May 12	10.09254 -0.12	10.45	9.74	10.21	159,089
16 May 12	10.21137 +0.00	10.31	9.97	10.21	68,229
15 May 12	10.21137 -0.24	10.26	9.97	10.26	132,912
14 May 12	10.44875 -0.12	11.87	10.28	10.57	89,973
11 May 12	10.56749 +0.83	11.30	9.88	9.88	713,943
10 May 12	9.73889 -1.18	10.83	9.74	10.83	125,895
09 May 12	10.92370 -0.12	11.09	10.45	11.04	264,986
08 May 12	11.04253 -1.07	11.97	10.92	11.97	339,974
04 May 12	12.11116 -0.12	12.22	11.87	12.22	154,933
03 May 12	12.22999 +0.24	12.35	11.87	11.99	331,519
02 May 12	11.99242 -0.36	13.03	11.93	12.47	314,670
01 May 12	12.34863 -0.12	12.68	12.21	12.47	100,007
30 Apr 12	12.46737 +0.12	13.21	11.02	11.04	494,156
27 Apr 12	12.34863 +1.07	12.35	10.26	11.16	1,011,829
26 Apr 12	11.28000 -1.07	12.35	11.16	12.35	615,496
25 Apr 12	12.34863 +0.24	12.39	12.11	12.35	95,803
24 Apr 12	12.11116 -0.24	12.43	11.87	12.35	234,592
23 Apr 12	12.34863 -0.24	12.67	11.80	12.59	322,148
20 Apr 12	12.58620 +0.00	12.88	12.44	12.59	313,179
19 Apr 12	12.58620 -1.31	13.58	11.87	13.58	539,285
18 Apr 12	13.89221 -0.59	14.75	13.54	14.49	986,100
17 Apr 12	14.48590 +0.83	14.95	14.25	14.49	698,267
16 Apr 12	13.65474 +0.12	14.96	13.48	13.54	1,227,238
13 Apr 12	13.53591 +1.19	13.77	12.11	12.35	1,193,293
12 Apr 12	12.34863 -1.31	13.57	10.45	13.57	2,265,862
11 Apr 12	13.65474 -2.37	16.53	13.30	16.03	2,044,995
10 Apr 12	16.02948 +0.83	16.95	15.04	15.04	3,332,093
05 Apr 12	15.19832 +1.78	15.66	13.30	13.30	4,461,177
04 Apr 12	13.41726 +2.02	13.55	10.71	11.40	2,599,147
03 Apr 12	11.39874 +0.12	11.90	10.97	11.28	1,475,165
02 Apr 12	11.28000 +0.12	12.08	11.07	11.16	2,442,192
30 Mar 12	11.16127 +1.54	12.35	9.50	9.62	2,966,912
29 Mar 12	9.61778 +0.48	9.83	9.07	9.14	951,022
28 Mar 12	9.14274 +0.83	9.88	8.20	8.31	1,780,151
27 Mar 12	8.31158 +0.59	8.50	7.68	7.72	464,722
26 Mar 12	7.71799 -0.36	8.12	7.52	8.07	293,625
23 Mar 12	8.07401 -0.47	8.44	7.79	8.44	377,997
22 Mar 12	8.54896 -0.48	9.14	8.31	9.02	706,395
21 Mar 12	9.02400 +0.95	9.97	8.20	8.20	3,310,100
20 Mar 12	8.07401 +0.90	8.45	7.08	7.24	698,711
19 Mar 12	7.17171 -0.07	7.17	6.89	7.17	346,817
16 Mar 12	7.24304 +0.00	7.27	6.89	7.24	248,513
15 Mar 12	7.24304 -0.34	7.54	7.01	7.36	640,367
14 Mar 12	7.58491 +0.58	7.81	7.03	7.03	660,919
13 Mar 12	7.00538 +0.36	7.12	6.65	6.65	545,305
12 Mar 12	6.64936 +0.24	6.79	6.59	6.59	396,165
09 Mar 12	6.41170 -0.24	6.89	6.18	6.89	666,043
08 Mar 12	6.64936 -0.24	6.75	6.65	6.75	198,782
07 Mar 12	6.88674 +0.24	6.99	6.70	6.70	408,016
06 Mar 12	6.64936 +0.24	7.12	6.49	6.49	1,310,042
05 Mar 12	6.41170 +1.17	7.12	5.70	5.70	738,590
01 Mar 12	5.24342 -0.46	5.24	5.24	5.24	4,220
29 Feb 12	5.69946 +0.36	5.70	5.70	5.70	36,436
24 Feb 12	5.34316 -0.12	5.70	5.24	5.34	10,529
22 Feb 12	5.46199 +0.05	5.70	5.46	5.46	44,797
21 Feb 12	5.41440 +0.00	5.41	5.41	5.41	57,631
17 Feb 12	5.41440 +0.19	5.46	5.41	5.41	53,805
16 Feb 12	5.22442 +0.24	5.46	5.22	5.22	908,718
15 Feb 12	4.98695 +0.36	4.99	4.99	4.99	83,121
14 Feb 12	4.63064 -0.12	4.99	4.56	4.63	92,287
13 Feb 12	4.74947 +0.00	4.75	4.75	4.75	11,082
10 Feb 12	4.74947 +0.31	4.75	4.75	4.75	27,707
07 Feb 12	4.44076 -0.31	4.44	4.44	4.44	55,413
06 Feb 12	4.74947 +0.47	4.87	4.58	4.63	141,583
03 Feb 12	4.27472 -0.30	4.27	4.27	4.27	22,166
02 Feb 12	4.57849 -0.05	4.58	4.27	4.58	49,657
31 Jan 12	4.63064 +0.00	4.94	4.61	4.75	121,608
30 Jan 12	4.63558 -0.02	4.64	4.64	4.64	83,121
26 Jan 12	4.65448 +0.02	4.65	4.65	4.65	258,532
23 Jan 12	4.63064 -0.57	4.99	3.76	4.99	251,993
20 Jan 12	5.20068 -0.02	5.20	5.20	5.20	110,828
18 Jan 12	5.22442 -0.24	5.22	5.22	5.22	110,828
16 Jan 12	5.46199 -0.28	5.46	4.75	5.46	664,968
11 Jan 12	5.74686 -0.31	5.75	5.75	5.75	665
10 Jan 12	6.05567 +0.12	6.06	6.06	6.06	110,828
09 Jan 12	5.93694 -0.05	5.94	5.94	5.94	83,121
30 Dec 11	5.98434 +0.05	5.98	5.98	5.98	886
23 Dec 11	5.93694 -0.03	6.00	5.70	6.00	106,223
21 Dec 11	5.96534 +0.03	5.97	5.96	5.97	221,656
19 Dec 11	5.93694 -0.08	5.94	5.94	5.94	19,395
06 Dec 11	6.01274 -0.09	6.01	5.70	6.01	77,853
30 Nov 11	6.09833 +0.13	6.10	6.10	6.10	1,512
28 Nov 11	5.96534 +0.27	5.97	5.97	5.97	43,680
25 Nov 11	5.69946 -0.28	5.70	5.70	5.70	77,579
23 Nov 11	5.98434 +0.00	5.98	5.82	5.94	277,743
22 Nov 11	5.98434 +0.05	5.98	5.98	5.98	333
21 Nov 11	5.93694 -0.09	5.94	5.94	5.94	22,166
17 Nov 11	6.02233 -0.01	6.02	5.94	6.02	95,059
16 Nov 11	6.03183 -0.02	6.03	6.03	6.03	138,535
15 Nov 11	6.05567 -0.31	6.06	6.06	6.06	22,166
14 Nov 11	6.36439 +0.19	6.36	6.36	6.36	55,413
11 Nov 11	6.17441 -0.24	6.17	5.94	6.17	55,413
10 Nov 11	6.41170 -0.02	6.44	6.17	6.44	72,038
09 Nov 11	6.43079 -0.34	6.43	6.41	6.43	188,407
08 Nov 11	6.76800 +0.00	6.89	6.55	6.77	222,765
07 Nov 11	6.76800 +0.95	7.03	5.82	5.82	848,117
04 Nov 11	5.81811 +0.74	5.89	5.18	5.18	402,857
03 Nov 11	5.08194 +0.19	5.08	4.75	4.99	1,295,664
02 Nov 11	4.88721 +0.00	4.89	4.87	4.89	221,656
28 Oct 11	4.89196 -0.09	4.89	4.89	4.89	5,396
27 Oct 11	4.98600 +0.26	4.99	4.75	4.87	664,968
26 Oct 11	4.73048 -0.06	4.73	4.73	4.73	13,299
25 Oct 11	4.78747 -0.43	4.79	4.75	4.79	38,790
24 Oct 11	5.21492 -0.01	5.21	5.21	5.21	28,882
21 Oct 11	5.22442 -0.24	5.54	5.22	5.46	44,332
20 Oct 11	5.46199 +0.48	5.58	4.75	4.99	2,060,396
18 Oct 11	4.98695 +0.22	5.00	4.98	4.99	14,773
17 Oct 11	4.76847 +0.02	4.77	4.77	4.77	12,917
10 Oct 11	4.74947 -0.03	4.75	4.62	4.75	62,064
07 Oct 11	4.77788 -0.33	4.78	4.75	4.78	59,147
06 Oct 11	5.10568 +0.36	5.18	4.37	4.37	755,706
04 Oct 11	4.74947 -0.24	4.84	4.75	4.84	44,331
29 Sep 11	4.98695 -0.48	4.99	4.99	4.99	244,578
28 Sep 11	5.46199 +0.00	5.46	5.46	5.46	11,082
21 Sep 11	5.46199 +0.24	5.46	5.46	5.46	11,082
20 Sep 11	5.22442 -0.48	5.22	5.22	5.22	57,807
16 Sep 11	5.69946 -0.24	5.70	5.70	5.70	19,333
14 Sep 11	5.93694 +0.00	5.94	5.94	5.94	88,662
09 Sep 11	5.93694 +0.00	5.94	5.94	5.94	105,414
06 Sep 11	5.93694 +0.00	5.94	5.94	5.94	44,242
24 Aug 11	5.93694 +0.00	5.94	5.94	5.94	27,707
22 Aug 11	5.93694 +0.00	5.94	5.70	5.94	56,282
19 Aug 11	5.94150 +0.00	5.94	5.94	5.94	37,022
18 Aug 11	5.93694 +0.00	5.94	5.94	5.94	110,828
17 Aug 11	5.93694 +0.02	5.94	5.94	5.94	942,038
11 Aug 11	5.91310 +0.00	5.91	5.70	5.91	9,601
10 Aug 11	5.91310 +1.16	5.91	5.70	5.91	6,069
08 Aug 11	4.74947 -0.95	4.75	4.75	4.75	110,828
04 Aug 11	5.69946 -0.12	5.70	5.70	5.70	11,082
27 Jul 11	5.81811 +0.00	5.93	5.70	5.82	184,749
26 Jul 11	5.81811 +0.02	5.98	5.70	5.94	4,155,998
08 Jul 11	5.79435 +0.00	5.79	5.79	5.79	831,208
07 Jul 11	5.79434 +0.00	5.79	5.79	5.79	33,467
06 Jul 11	5.79445 -0.14	5.79	5.79	5.79	831,208
30 Jun 11	5.93683 -0.05	5.94	5.94	5.94	33,467
22 Jun 11	5.98433 +0.09	5.98	5.98	5.98	188,410
10 Jun 11	5.88935 +0.00	5.89	5.89	5.89	554,135
31 May 11	5.88935 -0.28	5.89	5.89	5.89	33,246
24 May 11	6.17431 -0.65	6.65	5.89	6.65	4,322,289
15 Apr 11	6.82024 -0.02	6.82	6.82	6.82	33,246
21 Mar 11	6.83924 +0.00	6.84	6.84	6.84	664,968
16 Mar 11	6.84398 -0.19	6.84	6.84	6.84	1,000
14 Mar 11	7.02921 +0.19	7.03	7.03	7.03	149,732
11 Mar 11	6.84398 +0.00	6.84	6.84	6.84	332,479
10 Mar 11	6.83924 -0.23	6.84	6.84	6.84	1,108,281
08 Mar 11	7.06721 +0.13	7.07	7.07	7.07	22,171
02 Mar 11	6.93422 -0.13	6.93	6.93	6.93	332,479
17 Feb 11	7.06721 +0.00	7.07	7.07	7.07	72,145
11 Feb 11	7.06721 +0.00	7.07	7.07	7.07	1,108,281
09 Feb 11	7.06721 -0.29	7.07	7.03	7.03	2,274,410
02 Feb 11	7.36168 +0.33	7.36	7.36	7.36	141,195
01 Feb 11	7.02921 +0.09	7.03	7.03	7.03	3,324,842
04 Jan 11	6.93422 -0.09	6.93	6.93	6.93	443,312
22 Dec 10	7.02921 -0.24	7.03	7.03	7.03	3,719,054
01 Dec 10	7.26669 -0.26	7.50	7.27	7.50	7,314,652
30 Nov 10	7.52791 -0.28	7.53	7.53	7.53	277,073
26 Nov 10	7.80813 +0.11	7.81	7.81	7.81	937,051
25 Nov 10	7.69413 -0.66	8.26	7.50	8.26	11,969,419
23 Nov 10	8.35908 -0.39	8.55	8.36	8.55	886,624
22 Nov 10	8.74662 +0.01	8.75	8.75	8.75	114,149
17 Nov 10	8.73901 -0.55	8.74	8.74	8.74	277,073
04 Nov 10	9.28996 +0.07	9.29	9.29	9.29	332,479
18 Oct 10	9.22281 +0.15	9.22	9.22	9.22	110,823
14 Oct 10	9.07150 +0.14	9.21	9.02	9.02	4,433,122
21 Sep 10	8.92899 -0.28	8.93	8.93	8.93	332,479
06 Sep 10	9.21397 -0.19	9.21	8.07	9.21	12,191,075
03 Sep 10	9.40396 -0.09	9.49	8.07	9.33	41,999,700
02 Sep 10	9.49893 +0.19	9.50	9.31	9.31	3,546,498
27 Aug 10	9.30896 -0.19	9.31	9.31	9.31	332,479
24 Aug 10	9.49893 -0.23	9.50	9.50	9.50	332,479
23 Aug 10	9.72605 -0.15	9.73	9.69	9.69	2,881,530
20 Aug 10	9.87891 +0.85	10.26	9.31	9.43	3,657,321
18 Aug 10	9.02399 -0.38	9.02	9.02	9.02	554,135
17 Aug 10	9.40396 +0.19	9.40	9.40	9.40	554,135
04 Aug 10	9.21397 -0.19	9.21	9.21	9.21	1,108,281
03 Aug 10	9.40396 +1.00	9.97	8.55	8.55	2,766,927
02 Aug 10	8.40656 +0.43	9.02	8.36	8.36	1,153,391
30 Jul 10	7.97911 +0.00	7.98	7.60	7.60	2,031,814