FUNDMANAGER.co.uk

Afentra PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	70.10000 -4.50	76.05	70.10	75.50	981,588
21 Oct 26	74.60000 +0.70	77.00	73.30	75.90	310,361
20 Oct 26	73.90000 -0.70	76.80	73.30	74.40	605,388
19 Oct 26	74.60000 +0.70	77.00	74.20	77.00	260,001
16 Oct 26	73.90000 +1.40	74.90	71.90	73.70	177,563
15 Oct 26	72.50000 -1.50	75.00	70.90	73.10	275,230
14 Oct 26	74.00000 -1.20	77.00	73.43	74.00	601,265
13 Oct 26	75.20000 +2.20	75.20	69.40	69.40	520,608
12 Oct 26	73.00000 +0.20	73.00	67.60	71.40	1,522,062
09 Oct 26	72.80000 +0.10	73.70	70.00	73.70	333,981
08 Oct 26	72.70000 +1.70	73.80	70.00	70.00	958,805
07 Oct 26	71.00000 +0.80	71.90	69.10	71.90	436,483
06 Oct 26	70.20000 -1.30	73.00	69.00	73.00	538,391
05 Oct 26	71.50000 +3.60	71.90	68.00	71.90	644,403
02 Oct 26	67.90000 -2.40	72.10	67.10	69.00	349,297
01 Oct 26	70.30000 +0.40	72.20	68.30	72.20	543,233
30 Sep 26	69.90000 -1.60	72.30	69.10	71.00	448,874
29 Sep 26	71.50000 -3.50	78.00	71.20	78.00	2,753,221
28 Sep 26	75.00000 -2.50	78.90	73.50	75.90	865,926
25 Sep 26	77.50000 -1.30	80.40	76.50	80.40	861,016
24 Sep 26	78.80000 +0.30	80.60	77.10	77.10	590,885
23 Sep 26	78.50000 +1.50	78.50	75.10	77.00	687,510
22 Sep 26	77.00000 +1.90	78.70	75.50	78.50	1,944,084
21 Sep 26	75.10000 -2.40	81.10	74.50	81.10	1,132,024
18 Sep 26	77.50000 +0.50	79.70	76.00	76.00	3,513,893
17 Sep 26	77.00000 +0.00	81.30	76.49	81.30	1,044,612
16 Sep 26	77.00000 -3.90	82.90	77.00	80.00	1,071,935
15 Sep 26	80.90000 -1.00	81.10	73.50	80.20	2,646,174
14 Sep 26	81.90000 -0.50	84.60	81.10	84.60	814,369
11 Sep 26	82.40000 +0.30	84.50	80.66	82.00	1,631,462
10 Sep 26	82.10000 +1.10	82.50	79.90	82.50	533,086
09 Sep 26	81.00000 +0.20	83.00	79.60	83.00	632,820
08 Sep 26	80.80000 +2.70	82.00	78.54	80.10	2,324,157
07 Sep 26	78.10000 +1.90	80.00	74.00	79.00	1,441,032
04 Sep 26	76.20000 -2.00	78.90	75.70	77.30	367,407
03 Sep 26	78.20000 +0.90	78.50	75.50	77.20	380,228
02 Sep 26	77.30000 +0.60	79.00	75.14	79.00	569,239
01 Sep 26	76.70000 +3.50	76.90	74.00	74.00	681,520
28 Aug 26	73.20000 -0.40	75.00	73.06	75.00	307,182
27 Aug 26	73.60000 -0.40	74.60	71.30	73.40	392,139
26 Aug 26	74.00000 -1.40	74.60	72.35	74.60	407,931
25 Aug 26	75.40000 -1.80	78.20	75.20	76.00	376,791
24 Aug 26	77.20000 -1.20	79.20	76.50	77.80	541,642
21 Aug 26	78.40000 +1.40	79.00	77.00	78.90	699,973
20 Aug 26	77.00000 +2.80	77.00	73.40	75.00	1,075,774
19 Aug 26	74.20000 +1.00	75.00	71.20	71.20	990,902
18 Aug 26	73.20000 +1.40	74.40	71.30	72.80	920,547
17 Aug 26	71.80000 +0.80	72.50	70.00	72.50	369,524
14 Aug 26	71.00000 -2.10	74.60	71.00	74.60	1,056,235
13 Aug 26	73.10000 +0.90	74.82	71.00	72.80	1,253,272
12 Aug 26	72.20000 -0.60	75.90	71.30	72.10	1,968,131
11 Aug 26	72.80000 +9.30	74.10	69.10	71.00	2,832,685
10 Aug 26	63.50000 +2.90	63.70	59.40	60.80	362,202
07 Aug 26	60.60000 -1.40	64.80	59.40	64.40	465,899
06 Aug 26	62.00000 +1.80	63.21	59.80	63.10	260,572
05 Aug 26	60.20000 -0.50	62.70	59.40	62.00	283,648
04 Aug 26	60.70000 -1.40	62.70	60.00	61.40	127,295
03 Aug 26	62.10000 -0.40	64.20	59.90	60.60	271,777
31 Jul 26	62.50000 +0.90	64.40	60.50	60.50	264,830
30 Jul 26	61.60000 -0.40	63.37	60.40	60.80	381,961
29 Jul 26	62.00000 +2.40	63.80	59.10	60.68	834,006
28 Jul 26	59.60000 -2.60	64.90	59.60	63.70	326,140
27 Jul 26	62.20000 -2.50	66.00	62.10	63.80	380,217
24 Jul 26	64.70000 -2.00	67.30	63.30	66.62	675,324
23 Jul 26	66.70000 +1.30	67.80	65.56	66.40	421,128
22 Jul 26	65.40000 +1.60	66.20	63.00	63.00	305,342
21 Jul 26	63.80000 +1.80	64.13	61.50	63.80	559,142
20 Jul 26	62.00000 +0.40	65.10	61.10	65.10	434,974
17 Jul 26	61.60000 +0.40	63.90	60.80	63.90	245,017
16 Jul 26	61.20000 +0.50	62.50	59.20	62.50	870,572
15 Jul 26	60.70000 -0.60	63.70	60.30	60.90	257,506
14 Jul 26	61.30000 +0.20	63.90	60.00	61.37	609,965
13 Jul 26	61.10000 +0.50	62.20	59.30	60.00	357,585
10 Jul 26	60.60000 +0.90	62.10	59.00	60.00	1,119,594
09 Jul 26	59.70000 -0.20	61.00	58.80	60.39	684,052
08 Jul 26	59.90000 +1.30	62.03	58.20	59.90	1,021,628
07 Jul 26	58.60000 -0.40	60.40	57.40	58.00	950,654
06 Jul 26	59.00000 -1.60	61.90	57.50	60.60	444,255
03 Jul 26	60.60000 +2.00	60.60	56.30	58.50	139,805
02 Jul 26	58.60000 +0.60	59.20	55.00	55.00	643,595
01 Jul 26	58.00000 -1.20	60.40	57.08	57.40	759,393
30 Jun 26	59.20000 -0.30	59.70	55.60	56.90	399,725
29 Jun 26	59.50000 +0.50	61.40	58.80	59.00	386,516
26 Jun 26	59.00000 +0.00	60.25	57.30	58.90	636,470
25 Jun 26	59.00000 -1.20	67.00	57.70	63.10	1,833,550
24 Jun 26	60.20000 -3.30	65.00	59.00	60.50	1,424,048
23 Jun 26	63.50000 +0.50	63.75	60.60	61.00	513,382
22 Jun 26	63.00000 -0.20	64.80	60.50	60.50	615,580
19 Jun 26	63.20000 +1.30	63.80	60.50	60.50	644,153
18 Jun 26	61.90000 -1.50	66.40	60.90	66.40	629,060
17 Jun 26	63.40000 +1.20	63.80	61.00	61.00	741,507
16 Jun 26	62.20000 -1.40	65.50	61.00	65.50	492,982
15 Jun 26	63.60000 -3.60	67.00	62.40	67.00	748,047
12 Jun 26	67.20000 -2.80	70.20	66.30	70.20	574,409
11 Jun 26	70.00000 -0.30	72.50	67.60	71.00	402,300
10 Jun 26	70.30000 +2.60	70.30	66.70	69.40	977,676
09 Jun 26	67.70000 -5.30	75.50	67.00	72.80	2,263,786
08 Jun 26	73.00000 -0.50	75.20	71.00	72.90	2,090,779
05 Jun 26	73.50000 +0.80	74.30	68.70	72.90	906,613
04 Jun 26	72.70000 +1.80	72.80	67.00	67.10	3,769,681
03 Jun 26	70.90000 +0.20	74.40	68.80	69.80	475,129
02 Jun 26	70.70000 -1.30	75.70	70.00	75.70	322,282
01 Jun 26	72.00000 +2.10	73.60	69.60	73.60	692,107
29 May 26	69.90000 -1.40	72.06	69.00	70.70	500,297
28 May 26	71.30000 -0.60	75.30	69.00	72.00	589,686
27 May 26	71.90000 -2.20	78.10	71.00	74.00	885,967
26 May 26	74.10000 -0.60	77.20	71.20	75.00	261,335
22 May 26	74.70000 -1.30	77.30	72.40	72.40	491,165
21 May 26	76.00000 +1.80	77.20	73.00	74.00	1,085,107
20 May 26	74.20000 -1.40	76.70	72.00	72.70	616,334
19 May 26	75.60000 +1.60	75.80	72.00	72.00	357,715
18 May 26	74.00000 +1.10	76.00	71.81	76.00	522,986
15 May 26	72.90000 -1.80	74.90	70.70	74.70	354,041
14 May 26	74.70000 -0.90	76.00	72.60	76.00	332,625
13 May 26	75.60000 +0.60	77.50	65.10	71.80	2,163,569
12 May 26	75.00000 +1.20	75.70	73.00	75.60	93,905
11 May 26	73.80000 +3.10	76.00	70.20	71.00	674,067
08 May 26	70.70000 +1.60	72.50	68.00	68.00	721,371
07 May 26	69.10000 -4.10	75.90	68.48	72.80	1,216,157
06 May 26	73.20000 -2.40	77.80	69.30	77.80	895,270
05 May 26	75.60000 -2.20	76.51	73.50	74.20	827,316
01 May 26	77.80000 +0.70	79.80	75.00	75.00	714,836
30 Apr 26	77.10000 +0.00	79.70	74.10	76.00	283,111
29 Apr 26	77.10000 +1.60	79.40	73.50	78.50	482,936
28 Apr 26	75.50000 +0.90	78.00	74.00	75.80	413,529
27 Apr 26	74.60000 -1.40	80.10	73.90	77.00	488,386
24 Apr 26	76.00000 -1.00	80.50	76.00	77.00	556,246
23 Apr 26	77.00000 -1.90	81.71	76.50	80.00	534,135
22 Apr 26	78.90000 +0.90	80.55	76.98	78.10	599,749
21 Apr 26	78.00000 +1.60	78.80	73.69	75.00	767,949
20 Apr 26	76.40000 +0.60	81.30	75.90	78.40	889,552
17 Apr 26	75.80000 -8.30	88.00	74.50	88.00	2,485,773
16 Apr 26	84.10000 +0.80	87.30	79.20	87.30	798,680
15 Apr 26	83.30000 -1.30	87.60	81.10	82.40	906,048
14 Apr 26	84.60000 -2.30	86.90	81.35	86.90	919,417
13 Apr 26	86.90000 +2.10	89.40	84.90	86.00	1,722,485
10 Apr 26	84.80000 +2.30	85.60	79.20	79.20	3,103,819
09 Apr 26	82.50000 +3.20	83.00	80.20	80.20	818,946
08 Apr 26	79.30000 -4.90	80.60	73.19	75.60	1,466,161
07 Apr 26	84.20000 +0.60	85.50	82.37	83.00	1,759,202
02 Apr 26	83.60000 +3.80	85.20	81.00	82.00	1,370,215
01 Apr 26	79.80000 -5.60	84.40	78.21	84.40	2,979,708
31 Mar 26	85.40000 +2.60	87.00	80.01	84.80	1,721,219
30 Mar 26	82.80000 +3.40	85.00	80.00	81.00	1,798,146
27 Mar 26	79.40000 +1.60	79.78	76.60	78.60	1,473,866
26 Mar 26	77.80000 -0.40	80.00	74.89	76.65	1,543,526
25 Mar 26	78.20000 +2.60	80.00	73.10	76.40	1,608,486
24 Mar 26	75.60000 +1.60	76.80	72.80	75.60	778,549
23 Mar 26	74.00000 -3.00	81.60	67.16	79.20	3,974,971
20 Mar 26	77.00000 +3.60	77.40	70.40	76.80	1,442,221
19 Mar 26	73.40000 +6.00	77.43	68.08	68.60	6,220,350
18 Mar 26	67.40000 +3.40	68.00	63.65	65.00	2,203,013
17 Mar 26	64.00000 +1.00	65.30	62.39	62.80	832,405
16 Mar 26	63.00000 +0.00	66.40	60.40	63.40	1,339,716
13 Mar 26	63.00000 -0.60	67.00	61.80	66.00	1,887,475
12 Mar 26	63.60000 +1.80	64.80	61.40	62.60	969,132
11 Mar 26	61.80000 +2.60	62.60	59.05	59.20	1,865,681
10 Mar 26	59.20000 -5.40	65.00	56.60	61.60	2,095,845
09 Mar 26	64.60000 +2.40	67.20	60.00	65.00	2,998,447
06 Mar 26	62.20000 +2.20	63.60	57.20	60.00	2,212,343
05 Mar 26	60.00000 +0.80	62.00	56.80	61.20	1,005,258
04 Mar 26	59.20000 -1.00	62.40	56.60	61.60	1,352,747
03 Mar 26	60.20000 +0.40	62.60	58.78	59.80	1,304,154
02 Mar 26	59.80000 +1.80	61.40	58.20	61.00	2,676,161
27 Feb 26	58.00000 +4.60	58.80	51.60	52.60	1,500,720
26 Feb 26	53.40000 +0.40	54.75	51.60	52.40	370,162
25 Feb 26	53.00000 -0.60	55.00	51.80	52.40	407,780
24 Feb 26	53.60000 -1.60	56.60	53.20	55.60	390,403
23 Feb 26	55.20000 +1.60	57.40	53.45	53.60	1,027,763
20 Feb 26	53.60000 -1.20	55.40	52.20	52.60	180,545
19 Feb 26	54.80000 +1.60	55.44	53.22	54.00	759,874
18 Feb 26	53.20000 +1.80	53.40	51.00	51.80	328,143
17 Feb 26	51.40000 -1.60	54.20	51.00	51.80	379,067
16 Feb 26	53.00000 +0.80	54.60	51.60	54.00	606,771
13 Feb 26	52.20000 +0.80	54.20	51.20	52.20	634,495
12 Feb 26	51.40000 -1.00	54.40	51.40	52.00	907,676
11 Feb 26	52.40000 +3.50	52.40	49.00	49.50	1,155,707
10 Feb 26	48.90000 -1.50	51.60	48.81	50.20	586,168
09 Feb 26	50.40000 +0.80	52.00	49.40	52.00	427,527
06 Feb 26	49.60000 +0.60	50.60	47.60	47.60	486,901
05 Feb 26	49.00000 +0.60	50.60	46.40	48.10	1,260,969
04 Feb 26	48.40000 +0.70	50.20	46.57	47.30	250,295
03 Feb 26	47.70000 -1.20	49.40	46.50	48.00	948,320
02 Feb 26	48.90000 -0.90	49.90	45.00	49.00	1,007,544
30 Jan 26	49.80000 +0.20	50.80	47.80	49.60	531,729
29 Jan 26	49.60000 +0.60	51.40	49.00	50.80	1,214,723
28 Jan 26	49.00000 +2.50	51.12	46.20	47.40	1,585,093
27 Jan 26	46.50000 +0.00	47.50	44.60	45.10	836,001
26 Jan 26	46.50000 +2.90	46.50	43.80	45.10	1,029,849
23 Jan 26	43.60000 +2.40	44.00	40.40	43.70	869,908
22 Jan 26	41.20000 -1.90	45.00	40.57	44.00	989,796
21 Jan 26	43.10000 -1.80	45.10	43.00	44.90	532,658
20 Jan 26	44.90000 -0.10	45.90	44.55	45.00	304,968
19 Jan 26	45.00000 +0.00	45.80	44.00	44.80	621,290
16 Jan 26	45.00000 +1.70	45.90	43.40	44.00	298,634
15 Jan 26	43.30000 -4.10	48.00	42.60	48.00	1,648,163
14 Jan 26	47.40000 +0.90	47.87	46.13	47.00	691,140
13 Jan 26	46.50000 +4.70	47.94	42.00	43.50	2,453,430
12 Jan 26	41.80000 +0.50	43.51	40.10	41.20	874,816
09 Jan 26	41.30000 +0.60	41.90	40.68	40.70	306,308
08 Jan 26	40.70000 +0.20	41.90	40.40	41.00	242,740
07 Jan 26	40.50000 -0.70	42.00	40.00	40.00	395,128
06 Jan 26	41.20000 +0.10	42.00	41.08	41.90	230,458
05 Jan 26	41.10000 -0.90	43.90	40.85	42.10	466,830
02 Jan 26	42.00000 +0.60	43.70	40.60	40.80	1,022,610
31 Dec 25	41.40000 +2.00	41.40	39.00	39.00	1,675,885
30 Dec 25	39.40000 +1.00	40.00	38.40	38.40	224,664
29 Dec 25	38.40000 +0.30	39.00	38.10	38.10	246,366
24 Dec 25	38.10000 -0.90	38.90	38.00	38.10	44,287
23 Dec 25	39.00000 +1.00	39.00	38.20	38.90	505,748
22 Dec 25	38.00000 -1.00	39.00	38.00	39.00	534,157
19 Dec 25	39.00000 +1.20	39.00	38.00	38.40	350,843
18 Dec 25	37.80000 -0.40	38.90	36.70	36.70	397,296
17 Dec 25	38.20000 +0.50	38.90	36.95	38.00	277,336
16 Dec 25	37.70000 -1.80	40.00	36.94	40.00	628,365
15 Dec 25	39.50000 +0.50	39.70	38.10	39.50	606,736
12 Dec 25	39.00000 +0.00	40.00	38.50	38.50	451,477
11 Dec 25	39.00000 -1.10	40.90	38.50	40.00	670,595
10 Dec 25	40.10000 +1.50	40.30	38.40	39.10	411,870
09 Dec 25	38.60000 -0.40	40.20	38.10	38.50	808,997
08 Dec 25	39.00000 -0.20	39.50	37.83	38.70	726,753
05 Dec 25	39.20000 +0.60	39.60	37.65	38.50	717,233
04 Dec 25	38.60000 +0.20	39.70	38.31	39.00	135,253
03 Dec 25	38.40000 +0.30	39.50	38.30	38.50	302,948
02 Dec 25	38.10000 -0.90	40.80	38.10	39.70	378,758
01 Dec 25	39.00000 +1.00	39.90	37.00	39.00	1,573,427
28 Nov 25	38.00000 -0.80	39.80	38.00	38.80	933,677
27 Nov 25	38.80000 -1.30	40.60	38.80	40.40	1,072,696
26 Nov 25	40.10000 -0.90	43.20	40.10	42.10	552,470
25 Nov 25	41.00000 -2.30	44.00	40.60	42.70	654,703
24 Nov 25	43.30000 -0.70	44.00	42.46	44.00	672,701
21 Nov 25	44.00000 -1.50	46.40	41.79	45.00	980,145
20 Nov 25	45.50000 +0.50	46.30	44.21	45.80	279,083
19 Nov 25	45.00000 +0.00	47.60	44.00	46.60	569,594
18 Nov 25	45.00000 -1.00	46.90	44.49	45.30	1,211,414
17 Nov 25	46.00000 +0.80	47.00	45.00	47.00	230,781
14 Nov 25	45.20000 -1.00	46.77	45.00	46.20	550,942
13 Nov 25	46.20000 +0.60	47.80	45.38	45.50	349,518
12 Nov 25	45.60000 -1.30	48.40	45.50	46.00	189,854
11 Nov 25	46.90000 +0.50	47.30	46.00	46.40	453,676
10 Nov 25	46.40000 +1.70	48.00	45.80	47.00	506,157
07 Nov 25	44.70000 +0.30	46.90	44.50	44.70	71,429
06 Nov 25	44.40000 -1.60	46.00	44.30	45.90	141,082
05 Nov 25	46.00000 +1.00	46.90	44.00	44.30	93,063
04 Nov 25	45.00000 -3.00	48.40	44.51	48.40	523,286
03 Nov 25	48.00000 +2.60	49.04	43.30	45.00	741,002
31 Oct 25	45.40000 +0.40	46.00	43.30	45.50	115,018
30 Oct 25	45.00000 +0.70	45.90	43.90	45.10	187,103
29 Oct 25	44.30000 +0.50	45.90	43.50	44.80	182,453
28 Oct 25	43.80000 -1.00	45.50	43.20	44.20	170,352
27 Oct 25	44.80000 -1.00	46.00	44.80	46.00	303,559
24 Oct 25	45.80000 +1.40	45.90	44.11	44.90	285,832
23 Oct 25	44.40000 +1.00	45.50	43.80	44.30	523,454
22 Oct 25	43.40000 +0.40	44.80	42.10	43.70	635,026
21 Oct 25	43.00000 +0.70	43.30	41.30	42.10	1,039,923
20 Oct 25	42.30000 +0.30	42.55	41.00	42.00	465,782
17 Oct 25	42.00000 +1.00	43.00	40.00	41.00	1,016,535
16 Oct 25	41.00000 -1.10	43.00	40.57	42.20	910,392
15 Oct 25	42.10000 -0.80	43.10	40.67	43.00	1,194,038
14 Oct 25	42.90000 -0.40	44.90	42.10	43.90	1,683,197
13 Oct 25	43.30000 +1.60	43.67	42.00	43.00	1,194,976
10 Oct 25	41.70000 -3.90	45.80	41.30	45.00	822,130
09 Oct 25	45.60000 -0.80	46.40	45.08	46.10	1,360,777
08 Oct 25	46.40000 +0.10	48.50	45.60	48.50	495,083
07 Oct 25	46.30000 -0.90	48.00	46.10	48.00	781,784
06 Oct 25	47.20000 +0.40	49.20	46.40	46.80	484,251
03 Oct 25	46.80000 -1.00	47.80	46.80	47.00	360,954
02 Oct 25	47.80000 +0.60	49.80	47.00	47.00	414,684
01 Oct 25	47.20000 -2.00	50.00	47.20	49.20	383,203
30 Sep 25	49.20000 +0.10	49.20	48.20	49.00	289,242
29 Sep 25	49.10000 -0.90	51.00	48.74	49.40	348,177
26 Sep 25	50.00000 -0.20	50.80	48.70	49.60	83,005
25 Sep 25	50.20000 +0.20	50.80	48.00	48.00	245,793
24 Sep 25	50.00000 +0.40	50.80	48.40	48.90	307,387
23 Sep 25	49.60000 +2.10	50.60	46.80	49.00	589,199
22 Sep 25	47.50000 -1.10	49.00	46.60	48.60	644,237
19 Sep 25	48.60000 -1.10	49.70	48.30	48.90	442,108
18 Sep 25	49.70000 +1.00	49.80	48.30	48.60	225,798
17 Sep 25	48.70000 -1.30	50.80	48.40	50.00	144,829
16 Sep 25	50.00000 -1.00	50.80	48.51	50.80	668,879
15 Sep 25	51.00000 -0.40	51.00	49.30	50.20	486,144
12 Sep 25	51.40000 +0.20	52.80	49.25	49.60	696,359
11 Sep 25	51.20000 -0.40	54.60	49.80	52.40	668,482
10 Sep 25	51.60000 -3.00	55.20	51.60	54.00	944,563
09 Sep 25	54.60000 -0.40	56.20	52.60	55.40	1,071,491
08 Sep 25	55.00000 +0.60	56.20	54.00	55.00	1,322,509
05 Sep 25	54.40000 +0.00	55.80	52.27	54.40	1,079,934
04 Sep 25	54.40000 +3.00	56.20	50.25	52.00	2,013,266
03 Sep 25	51.40000 -0.20	53.40	50.80	52.00	1,817,636
02 Sep 25	51.60000 +0.40	52.00	49.50	50.40	928,112
01 Sep 25	51.20000 +2.00	51.80	50.20	50.20	373,291
29 Aug 25	49.20000 +1.00	51.40	48.51	48.60	992,814
28 Aug 25	48.20000 -0.20	49.60	48.10	48.60	222,148
27 Aug 25	48.40000 -0.60	49.60	48.40	49.60	88,909
26 Aug 25	49.00000 +0.30	49.60	48.10	48.50	368,275
22 Aug 25	48.70000 +0.50	49.50	48.30	48.30	270,875
21 Aug 25	48.20000 +2.40	48.50	44.90	45.80	707,901
20 Aug 25	45.80000 -0.70	46.60	45.10	45.60	574,579
19 Aug 25	46.50000 -0.30	48.40	45.56	48.40	529,450
18 Aug 25	46.80000 +1.70	48.00	45.10	45.80	491,544
15 Aug 25	45.10000 -1.70	47.20	45.10	46.80	168,355
14 Aug 25	46.80000 -1.40	48.20	46.00	48.20	506,127
13 Aug 25	48.20000 +0.70	48.40	47.36	48.00	440,657
12 Aug 25	47.50000 +1.40	47.92	46.10	46.10	123,610
11 Aug 25	46.10000 -1.50	49.60	45.40	47.60	900,029
08 Aug 25	47.60000 -1.40	49.20	47.37	47.80	360,860
07 Aug 25	49.00000 +0.50	49.60	47.40	49.60	277,418
06 Aug 25	48.50000 -0.30	50.00	47.40	50.00	778,637
05 Aug 25	48.80000 -0.60	50.00	48.27	50.00	358,182
04 Aug 25	49.40000 +1.00	50.00	47.60	50.00	346,151
01 Aug 25	48.40000 -0.60	49.90	48.00	48.20	587,421
31 Jul 25	49.00000 -1.00	51.00	48.70	50.20	381,636
30 Jul 25	50.00000 +0.50	51.40	49.50	50.00	562,929
29 Jul 25	49.50000 -0.10	50.60	49.50	50.60	377,384
28 Jul 25	49.60000 -0.30	50.60	48.71	50.60	660,017
25 Jul 25	49.90000 -1.90	51.80	49.40	51.80	576,141
24 Jul 25	51.80000 +0.00	52.20	50.65	51.20	115,373
23 Jul 25	51.80000 +0.20	52.60	50.20	51.00	539,041
22 Jul 25	51.60000 -0.40	53.00	51.40	52.00	291,505
21 Jul 25	52.00000 +0.80	53.00	50.00	51.20	646,565
18 Jul 25	51.20000 +0.40	52.00	49.10	50.60	290,335
17 Jul 25	50.80000 +0.60	52.20	49.10	50.00	802,025
16 Jul 25	50.20000 -0.60	51.80	49.40	51.00	588,093
15 Jul 25	50.80000 -0.60	53.00	48.28	53.00	1,423,719
14 Jul 25	51.40000 +2.70	52.60	47.10	47.90	1,256,620
11 Jul 25	48.70000 +0.10	49.30	48.00	48.00	389,861
10 Jul 25	48.60000 -0.40	49.90	47.80	48.20	268,139
09 Jul 25	49.00000 -0.30	50.00	48.30	50.00	672,349
08 Jul 25	49.30000 +2.60	49.60	46.16	47.00	1,302,115
07 Jul 25	46.70000 +0.00	47.00	45.73	46.60	182,981
04 Jul 25	46.70000 -0.30	47.00	45.21	47.00	621,096
03 Jul 25	47.00000 +0.60	48.80	45.50	46.80	2,322,388
02 Jul 25	46.40000 -1.60	48.11	46.40	48.00	525,753
01 Jul 25	48.00000 -0.70	51.00	48.00	48.60	686,118
30 Jun 25	48.70000 -0.50	50.80	48.50	49.20	129,140
27 Jun 25	49.20000 +0.40	51.00	48.50	49.00	183,915
26 Jun 25	48.80000 -1.40	50.80	48.00	48.00	611,955
25 Jun 25	50.20000 +1.40	50.80	48.26	49.90	563,256
24 Jun 25	48.80000 -4.60	52.00	47.63	51.40	1,866,799
23 Jun 25	53.40000 +2.00	54.60	51.40	53.80	1,164,063
20 Jun 25	51.40000 +0.80	52.65	50.96	52.00	1,242,061
19 Jun 25	50.60000 +3.40	52.07	49.00	49.60	3,136,548
18 Jun 25	47.20000 -0.80	48.90	46.60	48.00	571,578
17 Jun 25	48.00000 +0.80	48.60	46.51	47.10	795,177
16 Jun 25	47.20000 -1.30	49.90	46.36	48.60	982,218
13 Jun 25	48.50000 +0.00	51.60	48.50	49.50	1,780,638
12 Jun 25	48.50000 +1.50	48.60	47.40	47.60	520,777
11 Jun 25	47.00000 -0.60	48.30	46.23	48.30	276,887
10 Jun 25	47.60000 +0.70	47.90	45.40	46.90	546,845
09 Jun 25	46.90000 +0.50	46.90	45.53	46.50	285,280
06 Jun 25	46.40000 -0.40	47.40	46.00	46.50	324,338
05 Jun 25	46.80000 +1.80	47.70	45.71	45.90	445,678
04 Jun 25	45.00000 +0.20	47.25	44.40	45.50	872,873
03 Jun 25	44.80000 +0.80	45.80	43.33	44.30	348,604
02 Jun 25	44.00000 +1.30	45.00	43.23	44.20	516,201
30 May 25	42.70000 -0.30	44.10	42.10	42.70	303,194
29 May 25	43.00000 -1.20	45.10	42.40	44.50	572,002
28 May 25	44.20000 +0.90	44.40	42.30	43.50	497,876
27 May 25	43.30000 +1.30	44.80	40.20	41.80	711,113
23 May 25	42.00000 +0.00	42.90	40.60	41.70	568,023
22 May 25	42.00000 -0.50	42.70	40.60	41.40	509,466
21 May 25	42.50000 +0.50	42.60	41.92	42.50	517,186
20 May 25	42.00000 +2.00	42.50	40.20	40.20	739,317
19 May 25	40.00000 -1.50	41.94	40.00	41.30	209,425
16 May 25	41.50000 +3.60	42.00	37.20	37.20	937,534
15 May 25	37.90000 -0.10	38.52	37.23	37.50	445,324
14 May 25	38.00000 -0.50	38.80	37.52	38.40	829,272
13 May 25	38.50000 -1.00	40.00	38.33	40.00	335,010
12 May 25	39.50000 +1.30	40.10	38.10	38.90	429,189
09 May 25	38.20000 +1.40	38.29	35.33	36.10	728,396
08 May 25	36.80000 -0.10	37.80	36.80	37.60	115,069
07 May 25	36.90000 +0.00	36.90	36.20	36.50	447,284
06 May 25	36.90000 -0.10	37.90	36.50	37.70	416,584
02 May 25	37.00000 +0.70	37.00	36.00	36.50	190,153
01 May 25	36.30000 -0.70	37.60	36.30	37.20	381,568
30 Apr 25	37.00000 -1.40	38.31	36.00	38.00	953,003
29 Apr 25	38.40000 -1.10	40.80	38.40	39.10	113,327
28 Apr 25	39.50000 +0.00	40.80	39.26	40.00	666,640
25 Apr 25	39.50000 -0.20	40.50	38.75	39.50	144,858
24 Apr 25	39.70000 +1.30	41.10	39.25	40.20	783,582
23 Apr 25	38.40000 -1.40	41.41	38.40	40.90	478,365
22 Apr 25	39.80000 -0.20	41.00	39.10	39.20	170,497
17 Apr 25	40.00000 +0.50	41.65	38.01	39.90	749,140
16 Apr 25	39.50000 +2.30	39.60	37.30	39.00	885,560
15 Apr 25	37.20000 +0.50	38.90	37.20	38.90	259,404
14 Apr 25	36.70000 -0.30	38.90	35.60	37.00	895,119
11 Apr 25	37.00000 +1.30	37.00	34.60	35.00	157,895
10 Apr 25	35.70000 +0.70	39.00	35.70	37.50	834,083
09 Apr 25	35.00000 -0.80	36.36	33.07	34.70	1,322,096
08 Apr 25	35.80000 -0.70	37.80	35.40	37.10	903,560
07 Apr 25	36.50000 -1.70	37.58	33.10	35.50	1,780,106
04 Apr 25	38.20000 -0.50	39.00	34.55	38.10	1,888,780
03 Apr 25	38.70000 -1.90	40.00	38.00	40.00	638,608
02 Apr 25	40.60000 -1.40	42.40	40.60	41.40	364,877
01 Apr 25	42.00000 -0.80	42.46	41.63	42.20	60,243
31 Mar 25	42.80000 +0.60	44.00	40.70	44.00	759,075
28 Mar 25	42.20000 +0.10	43.50	41.60	42.90	568,429
27 Mar 25	42.10000 -0.70	43.00	42.10	43.00	195,994
26 Mar 25	42.80000 +1.80	43.50	40.50	41.10	616,569
25 Mar 25	41.00000 -0.40	42.50	40.75	42.40	133,911
24 Mar 25	41.40000 +1.40	41.90	39.50	39.50	737,620
21 Mar 25	40.00000 -0.40	40.13	39.60	39.80	75,264
20 Mar 25	40.40000 +0.10	40.40	39.50	39.60	289,657
19 Mar 25	40.30000 -0.50	41.00	39.10	41.00	551,221
18 Mar 25	40.80000 +1.20	42.30	39.60	39.70	1,136,722
17 Mar 25	39.60000 -0.10	40.50	39.60	40.00	297,907
14 Mar 25	39.70000 -1.00	41.00	39.10	41.00	534,341
13 Mar 25	40.70000 +1.00	41.90	39.01	39.80	953,152
12 Mar 25	39.70000 +2.90	40.00	36.10	37.70	881,011
11 Mar 25	36.80000 -1.00	37.87	36.36	37.10	1,027,338
10 Mar 25	37.80000 -1.30	39.40	37.00	39.40	807,995
07 Mar 25	39.10000 +2.10	39.32	36.50	37.50	1,628,619
06 Mar 25	37.00000 -2.50	41.00	37.00	40.40	1,455,305
05 Mar 25	39.50000 +0.00	41.40	39.50	40.40	676,417
04 Mar 25	39.50000 -2.80	42.10	38.81	42.10	2,682,753
03 Mar 25	42.30000 -0.80	43.50	42.20	43.10	358,584
28 Feb 25	43.10000 -1.20	44.20	43.10	43.50	674,834
27 Feb 25	44.30000 -0.70	45.00	43.72	45.00	226,797
26 Feb 25	45.00000 +1.10	45.90	43.30	45.00	807,494
25 Feb 25	43.90000 -0.20	46.30	43.80	46.10	412,984
24 Feb 25	44.10000 -0.20	44.60	43.39	44.60	1,162,312
21 Feb 25	44.30000 -0.20	46.70	43.80	44.60	1,029,781
20 Feb 25	44.50000 -0.40	45.70	44.00	44.80	1,073,568
19 Feb 25	44.90000 -0.40	46.50	44.70	45.80	1,153,344
18 Feb 25	45.30000 -1.10	46.40	45.08	46.20	1,470,121
17 Feb 25	46.40000 -0.80	47.50	46.36	47.10	261,607
14 Feb 25	47.20000 +0.40	47.90	46.50	46.90	340,909
13 Feb 25	46.80000 -0.50	48.00	46.04	47.50	800,307
12 Feb 25	47.30000 -0.30	48.30	47.30	48.20	503,147
11 Feb 25	47.60000 -0.50	48.40	46.94	48.20	519,902
10 Feb 25	48.10000 +0.30	48.30	47.60	47.80	385,875
07 Feb 25	47.80000 +0.20	49.00	47.00	47.50	523,671
06 Feb 25	47.60000 +0.40	48.90	46.80	47.40	896,623
05 Feb 25	47.20000 +0.20	48.10	46.80	46.80	242,689
04 Feb 25	47.00000 -1.80	48.70	46.10	48.70	1,071,744
03 Feb 25	48.80000 +1.10	49.00	46.60	47.20	971,955
31 Jan 25	47.70000 -0.10	49.00	47.10	48.10	414,002
30 Jan 25	47.80000 +0.10	48.40	47.30	47.60	758,617
29 Jan 25	47.70000 -0.10	48.40	47.05	48.40	643,736
28 Jan 25	47.80000 -1.70	49.63	47.24	49.60	3,170,626
27 Jan 25	49.50000 -0.90	51.50	49.20	50.80	503,570
24 Jan 25	50.40000 -0.60	51.20	49.00	51.00	1,522,595
23 Jan 25	51.00000 -0.80	52.20	51.00	51.60	711,229
22 Jan 25	51.80000 -0.60	54.00	51.00	53.40	1,561,678
21 Jan 25	52.40000 +0.80	53.00	51.20	51.80	577,909
20 Jan 25	51.60000 +0.20	52.60	51.08	51.80	869,305
17 Jan 25	51.40000 +0.00	52.60	51.40	52.00	243,096
16 Jan 25	51.40000 -0.20	52.40	51.40	51.80	250,917
15 Jan 25	51.60000 +0.00	52.80	51.00	51.60	319,137
14 Jan 25	51.60000 +0.60	52.40	50.13	52.40	738,205
13 Jan 25	51.00000 +0.20	52.40	51.00	51.60	622,004
10 Jan 25	50.80000 +1.40	52.00	49.66	50.00	1,117,106
09 Jan 25	49.40000 +0.90	50.20	48.10	48.80	711,271
08 Jan 25	48.50000 +0.70	50.00	48.10	48.10	948,383
07 Jan 25	47.80000 +1.00	48.00	46.50	47.20	740,461
06 Jan 25	46.80000 +0.80	47.10	46.20	46.20	647,209
03 Jan 25	46.00000 +0.30	46.90	46.00	46.50	279,812
02 Jan 25	45.70000 -0.40	47.50	45.50	47.50	192,389
31 Dec 24	46.10000 +0.70	46.10	45.00	45.30	172,301
30 Dec 24	45.40000 -0.10	47.00	45.30	45.30	127,374
27 Dec 24	45.50000 -0.50	46.00	45.10	45.70	133,778
24 Dec 24	46.00000 +0.20	46.10	45.50	45.80	100,149
23 Dec 24	45.80000 +0.60	46.00	45.10	45.10	125,911
20 Dec 24	45.20000 -0.40	45.60	45.10	45.60	506,682
19 Dec 24	45.60000 -0.60	45.90	44.80	45.70	524,267
18 Dec 24	46.20000 -0.10	46.71	46.10	46.30	129,214
17 Dec 24	46.30000 -0.60	47.30	46.10	46.90	584,085
16 Dec 24	46.90000 -0.50	48.40	45.89	47.90	584,317
13 Dec 24	47.40000 +0.30	48.40	47.40	47.90	640,389
12 Dec 24	47.10000 +0.00	48.02	47.01	47.10	726,757
11 Dec 24	47.10000 +1.10	47.60	45.80	45.80	555,555
10 Dec 24	46.00000 +0.40	46.05	45.20	45.50	813,831
09 Dec 24	45.60000 +0.30	45.70	45.20	45.40	337,824
06 Dec 24	45.30000 +0.00	45.70	44.40	45.70	554,045
05 Dec 24	45.30000 -0.70	46.00	45.10	45.90	275,373
04 Dec 24	46.00000 +0.50	46.60	45.50	45.50	363,688
03 Dec 24	45.50000 +0.00	45.70	45.20	45.20	318,492
02 Dec 24	45.50000 +0.20	46.00	45.30	45.60	302,126
29 Nov 24	45.30000 +0.30	46.00	45.20	45.20	141,617
28 Nov 24	45.00000 -0.10	46.90	44.90	45.10	366,838
27 Nov 24	45.10000 +0.30	45.10	44.60	45.00	122,821
26 Nov 24	44.80000 -0.50	45.20	44.50	45.10	699,374
25 Nov 24	45.30000 -0.40	45.75	44.70	45.70	293,381
22 Nov 24	45.70000 +0.10	46.90	45.50	45.70	408,691
21 Nov 24	45.60000 +0.20	46.70	45.29	45.40	1,123,442
20 Nov 24	45.40000 +0.50	45.80	45.00	45.00	161,000
19 Nov 24	44.90000 +0.70	45.80	44.10	44.40	875,051
18 Nov 24	44.20000 -0.20	45.00	43.60	44.40	786,525
15 Nov 24	44.40000 -0.10	44.50	43.33	44.40	951,377
14 Nov 24	44.50000 -0.30	45.10	43.20	44.80	1,639,747
13 Nov 24	44.80000 -0.10	46.00	44.48	45.20	365,879
12 Nov 24	44.90000 -0.80	45.90	44.80	45.90	479,670
11 Nov 24	45.70000 +0.00	48.20	45.70	46.00	685,872
08 Nov 24	45.70000 -1.20	48.00	45.70	47.00	780,716
07 Nov 24	46.90000 +1.00	47.90	46.00	47.90	675,203
06 Nov 24	45.90000 -0.90	47.20	44.70	47.20	1,780,456
05 Nov 24	46.80000 -0.90	48.26	46.50	47.80	1,224,559
04 Nov 24	47.70000 +0.20	48.50	47.50	47.50	331,993
01 Nov 24	47.50000 +0.50	48.90	47.00	48.00	257,922
31 Oct 24	47.00000 -0.40	49.00	46.20	49.00	590,548
30 Oct 24	47.40000 +1.60	48.27	45.30	45.90	1,787,953
29 Oct 24	45.80000 -0.80	47.00	45.60	47.00	376,062
28 Oct 24	46.60000 -1.90	48.11	45.60	48.00	1,271,444
25 Oct 24	48.50000 -1.70	50.40	48.20	50.20	1,282,360
24 Oct 24	50.20000 +0.00	51.00	50.20	50.40	833,403
23 Oct 24	50.20000 -1.40	53.00	50.20	51.60	447,138
22 Oct 24	51.60000 +0.00	52.11	51.40	51.60	212,650
21 Oct 24	51.60000 +0.20	52.80	51.47	52.60	201,305
18 Oct 24	51.40000 -0.20	52.80	50.65	51.60	551,987
17 Oct 24	51.60000 +0.40	52.00	51.29	52.00	66,100
16 Oct 24	51.20000 -0.80	52.40	51.00	52.00	399,612
15 Oct 24	52.00000 -0.60	53.00	50.20	52.00	785,804
14 Oct 24	52.60000 -0.20	53.40	52.20	52.60	157,879
11 Oct 24	52.80000 +0.20	53.40	51.80	52.80	282,820
10 Oct 24	52.60000 +0.40	53.15	50.00	52.60	282,228
09 Oct 24	52.20000 +0.60	53.00	51.15	51.60	527,979
08 Oct 24	51.60000 -1.20	52.83	51.20	52.80	643,048
07 Oct 24	52.80000 +2.20	53.00	49.60	50.40	1,113,710
04 Oct 24	50.60000 +2.30	51.20	48.50	48.50	1,600,127
03 Oct 24	48.30000 +0.70	48.50	47.40	47.80	654,081
02 Oct 24	47.60000 -0.40	48.80	47.20	48.10	443,237
01 Oct 24	48.00000 +0.90	48.20	46.70	47.30	676,370
30 Sep 24	47.10000 +0.20	48.30	46.60	48.30	846,963
27 Sep 24	46.90000 +0.70	48.10	45.90	45.90	826,828
26 Sep 24	46.20000 -1.40	48.50	45.30	47.30	1,147,728
25 Sep 24	47.60000 -0.20	48.50	47.20	48.50	844,717
24 Sep 24	47.80000 +0.50	47.80	46.62	47.50	491,655
23 Sep 24	47.30000 +0.40	47.60	46.40	47.30	273,905
20 Sep 24	46.90000 -0.90	48.70	46.70	48.70	323,618
19 Sep 24	47.80000 +1.20	48.40	47.15	47.20	908,826
18 Sep 24	46.60000 -0.40	48.40	45.70	48.40	403,945
17 Sep 24	47.00000 +0.60	47.70	46.23	47.00	358,194
16 Sep 24	46.40000 +0.90	46.90	45.60	45.70	183,026
13 Sep 24	45.50000 -0.30	47.00	45.40	47.00	401,229
12 Sep 24	45.80000 +1.20	46.91	45.10	45.90	1,357,016
11 Sep 24	44.60000 +0.00	45.40	44.60	44.80	461,081
10 Sep 24	44.60000 -1.50	46.78	44.20	45.70	1,379,921
09 Sep 24	46.10000 -0.10	46.80	45.40	46.00	785,200
06 Sep 24	46.20000 -0.80	46.90	46.20	46.40	174,361
05 Sep 24	47.00000 +0.00	47.80	46.90	47.10	298,985
04 Sep 24	47.00000 -0.90	48.50	46.00	47.00	1,255,363
03 Sep 24	47.90000 -1.10	50.00	47.10	50.00	583,988
02 Sep 24	49.00000 -0.70	50.00	48.00	49.10	466,736
30 Aug 24	49.70000 +0.40	50.00	48.66	49.30	296,801
29 Aug 24	49.30000 +0.80	50.20	48.50	48.50	308,001
28 Aug 24	48.50000 -0.90	50.40	48.40	49.00	497,255
27 Aug 24	49.40000 +0.00	50.68	49.25	50.00	1,055,049
23 Aug 24	49.40000 +0.90	50.00	47.29	48.60	1,381,560
22 Aug 24	48.50000 -0.40	49.70	48.01	48.90	324,737
21 Aug 24	48.90000 +0.00	49.70	48.20	48.50	378,758
20 Aug 24	48.90000 -1.10	51.00	48.80	49.80	318,309
19 Aug 24	50.00000 -0.25	51.40	49.72	50.20	200,835
16 Aug 24	50.25000 -0.15	51.00	49.62	50.20	276,508
15 Aug 24	50.40000 -0.60	50.80	49.91	50.00	1,060,793
14 Aug 24	51.00000 -1.20	52.80	50.13	52.80	778,016
13 Aug 24	52.20000 -0.60	54.20	52.20	52.40	81,397
12 Aug 24	52.80000 +1.80	54.00	51.00	51.00	245,158
09 Aug 24	51.00000 -0.40	52.80	51.00	52.00	224,301
08 Aug 24	51.40000 +1.20	51.60	49.20	50.00	321,271
07 Aug 24	50.20000 +1.10	50.55	48.20	48.20	270,193
06 Aug 24	49.10000 -0.30	50.20	48.00	49.60	318,869
05 Aug 24	49.40000 -1.60	50.08	46.10	50.00	2,788,049
02 Aug 24	51.00000 -1.60	52.67	50.60	52.20	985,153
01 Aug 24	52.60000 -1.20	53.67	52.60	53.20	493,723
31 Jul 24	53.80000 +0.80	54.80	53.20	54.20	265,630
30 Jul 24	53.00000 -0.40	54.80	52.40	52.40	200,650
29 Jul 24	53.40000 -0.40	54.40	52.80	53.80	492,249
26 Jul 24	53.80000 -1.20	54.84	53.00	53.00	178,918
25 Jul 24	55.00000 +1.00	56.00	52.20	54.60	527,964
24 Jul 24	54.00000 +0.00	55.80	54.00	55.40	277,756
23 Jul 24	54.00000 -1.00	55.50	54.00	54.80	269,337
22 Jul 24	55.00000 +0.20	55.60	54.20	55.20	440,029
19 Jul 24	54.80000 -0.20	58.00	54.80	58.00	269,931
18 Jul 24	55.00000 -1.20	57.40	55.00	55.80	215,821
17 Jul 24	56.20000 +0.60	57.20	55.00	55.20	340,647
16 Jul 24	55.60000 +0.80	56.00	54.20	54.40	533,626
15 Jul 24	54.80000 -2.40	57.20	54.00	57.00	934,483
12 Jul 24	57.20000 -0.20	58.80	56.00	58.80	566,687
11 Jul 24	57.40000 -0.40	59.00	56.40	59.00	497,960
10 Jul 24	57.80000 +0.20	59.00	57.60	58.80	653,450
09 Jul 24	57.60000 +1.60	58.28	56.00	56.60	897,286
08 Jul 24	56.00000 +0.20	56.00	54.60	55.00	310,437
05 Jul 24	55.80000 +1.80	58.00	52.60	52.60	1,299,608
04 Jul 24	54.00000 +0.80	54.00	51.20	53.00	453,008
03 Jul 24	53.20000 +0.40	53.28	50.80	52.60	776,582
02 Jul 24	52.80000 +0.40	53.60	52.09	52.40	248,301
01 Jul 24	52.40000 +0.20	53.54	51.65	52.40	1,049,600
28 Jun 24	52.20000 -0.20	54.00	51.53	52.80	601,648
27 Jun 24	52.40000 -0.60	53.20	52.14	52.20	410,315
26 Jun 24	53.00000 -0.20	53.40	52.20	53.20	476,468
25 Jun 24	53.20000 +0.20	53.96	52.00	52.00	348,948
24 Jun 24	53.00000 +0.40	53.57	52.60	53.20	273,474
21 Jun 24	52.60000 -1.20	53.40	51.80	52.40	721,633
20 Jun 24	53.80000 +0.80	55.60	52.60	53.00	674,261
19 Jun 24	53.00000 -1.20	55.60	53.00	54.60	591,638
18 Jun 24	54.20000 +2.00	55.00	51.80	52.40	712,898
17 Jun 24	52.20000 -2.80	55.60	52.00	55.40	2,116,252
14 Jun 24	55.00000 -0.20	56.52	54.60	56.00	651,102
13 Jun 24	55.20000 -2.80	58.20	55.20	58.20	1,397,661
12 Jun 24	58.00000 +0.00	58.60	57.40	57.60	438,159
11 Jun 24	58.00000 -1.80	62.54	56.80	59.20	2,724,432
10 Jun 24	59.80000 +1.80	59.80	58.08	58.40	625,388
07 Jun 24	58.00000 +0.60	59.00	57.00	57.20	408,211
06 Jun 24	57.40000 +0.20	58.60	56.62	57.20	503,132
05 Jun 24	57.20000 +0.20	58.20	56.80	57.00	500,607
04 Jun 24	57.00000 -2.20	59.80	55.00	59.40	1,720,918
03 Jun 24	59.20000 -0.80	60.60	59.20	60.20	810,877
31 May 24	60.00000 +1.00	60.00	58.50	59.20	1,200,511
30 May 24	59.00000 +1.20	60.00	56.20	57.00	1,704,641
29 May 24	57.80000 -0.80	60.00	57.54	58.00	938,958
28 May 24	58.60000 -1.60	60.40	57.41	60.00	1,030,875
24 May 24	60.20000 +3.00	61.20	56.00	57.60	3,506,229
23 May 24	57.20000 +2.60	59.60	54.96	56.00	6,479,468
22 May 24	54.60000 -1.80	57.00	54.00	56.40	1,645,114
21 May 24	56.40000 +0.80	56.80	54.80	56.00	1,721,068
20 May 24	55.60000 +2.00	56.00	53.43	53.60	1,365,043
17 May 24	53.60000 +0.60	54.60	52.71	53.60	1,311,346
16 May 24	53.00000 +1.40	53.80	49.89	50.40	2,248,735
15 May 24	51.60000 +1.90	51.60	49.50	50.00	2,126,224
14 May 24	49.70000 +0.20	51.40	49.00	50.00	1,162,664
13 May 24	49.50000 -1.30	51.40	49.26	50.40	446,002
10 May 24	50.80000 +2.00	51.80	49.02	49.30	1,149,873
09 May 24	48.80000 -1.00	50.05	48.66	49.90	195,054
08 May 24	49.80000 -0.80	51.46	48.93	50.80	910,375
07 May 24	50.60000 +0.40	51.52	48.62	50.20	867,305
03 May 24	50.20000 +1.70	50.20	48.30	48.50	910,771
02 May 24	48.50000 -0.70	49.90	48.34	49.70	295,267
01 May 24	49.20000 -1.40	51.00	48.30	50.00	1,437,800
30 Apr 24	50.60000 +1.80	51.00	48.00	48.50	2,541,151
29 Apr 24	48.80000 +1.80	49.00	45.90	47.00	1,674,191
26 Apr 24	47.00000 +1.80	47.90	45.00	45.30	1,404,709
25 Apr 24	45.20000 +0.30	47.94	44.50	46.20	1,898,077
24 Apr 24	44.90000 +1.70	45.34	42.60	44.90	802,043
23 Apr 24	43.20000 +0.20	43.80	42.60	43.10	327,034
22 Apr 24	43.00000 -0.50	44.90	42.70	42.70	313,385
19 Apr 24	43.50000 +0.10	44.40	42.40	43.10	445,456
18 Apr 24	43.40000 -0.30	44.20	43.14	43.70	363,590
17 Apr 24	43.70000 +1.00	44.20	42.30	44.20	377,139
16 Apr 24	42.70000 -2.00	45.45	42.45	44.50	1,154,233
15 Apr 24	44.70000 -2.20	47.00	44.30	47.00	965,601
12 Apr 24	46.90000 +1.30	47.93	44.30	45.50	1,533,808
11 Apr 24	45.60000 +1.60	46.20	43.56	43.90	881,542
10 Apr 24	44.00000 -1.00	46.37	43.34	45.00	1,580,440
09 Apr 24	45.00000 +0.70	45.00	43.09	44.30	1,014,078
08 Apr 24	44.30000 +3.10	44.40	40.26	41.00	2,050,494
05 Apr 24	41.20000 +1.50	41.20	39.71	40.00	1,543,363
04 Apr 24	39.70000 +0.50	40.00	38.31	39.70	1,043,005
03 Apr 24	39.20000 +0.40	39.60	37.60	39.60	1,671,586
02 Apr 24	38.80000 -0.55	39.80	38.60	39.80	938,562
28 Mar 24	39.35000 +0.95	39.95	38.30	38.95	956,015
27 Mar 24	38.40000 -0.60	39.65	38.30	39.65	471,371
26 Mar 24	39.00000 +0.45	39.00	38.25	38.30	386,084
25 Mar 24	38.55000 -0.40	40.00	38.00	38.80	525,166
22 Mar 24	38.95000 -0.20	40.95	38.15	39.50	452,711
21 Mar 24	39.15000 -1.20	40.85	39.13	40.00	552,758
20 Mar 24	40.35000 +1.00	40.95	39.26	39.65	895,293
19 Mar 24	39.35000 +0.25	40.00	38.39	39.05	483,739
18 Mar 24	39.10000 -0.15	40.60	38.65	39.00	625,711
15 Mar 24	39.25000 -0.05	40.85	39.00	39.00	425,867
14 Mar 24	39.30000 -0.70	39.95	39.30	39.35	788,280
13 Mar 24	40.00000 +1.80	40.87	39.16	39.80	1,201,156
12 Mar 24	38.20000 +0.35	39.49	37.80	38.00	245,986
11 Mar 24	37.85000 -1.55	39.87	37.50	39.50	765,742
08 Mar 24	39.40000 -0.55	40.06	39.25	39.90	522,729
07 Mar 24	39.95000 -0.65	40.00	39.00	39.95	362,648
06 Mar 24	40.60000 +2.05	40.95	38.60	39.00	1,314,884
05 Mar 24	38.55000 -0.75	40.00	38.55	39.30	609,876
04 Mar 24	39.30000 +0.15	39.50	38.59	38.70	659,712
01 Mar 24	39.15000 +0.55	39.25	38.70	38.70	276,560
29 Feb 24	38.60000 -1.15	39.72	38.25	39.70	1,318,178
28 Feb 24	39.75000 -0.45	39.86	39.53	39.75	363,091
27 Feb 24	40.20000 +0.60	40.45	39.20	39.40	506,015
26 Feb 24	39.60000 -0.80	40.40	39.60	40.20	694,440
23 Feb 24	40.40000 -0.25	41.00	40.13	40.40	397,082
22 Feb 24	40.65000 +0.25	40.95	39.60	40.25	760,004
21 Feb 24	40.40000 +0.30	41.00	39.80	41.00	406,812
20 Feb 24	40.10000 -0.70	41.11	40.00	40.80	798,323
19 Feb 24	40.80000 +1.90	41.34	37.97	38.90	2,213,996
16 Feb 24	38.90000 +0.95	38.90	37.91	38.20	872,067
15 Feb 24	37.95000 +0.45	38.40	37.33	38.40	748,513
14 Feb 24	37.50000 -0.25	38.65	37.45	38.00	425,968
13 Feb 24	37.75000 +0.85	38.10	37.24	37.85	566,873
12 Feb 24	36.90000 +0.50	37.49	36.40	36.40	492,844
09 Feb 24	36.40000 -1.10	37.03	36.40	36.70	406,751
08 Feb 24	37.50000 +1.00	38.00	36.40	36.40	549,375
07 Feb 24	36.50000 +0.10	37.45	36.15	36.20	365,834
06 Feb 24	36.40000 -1.15	38.35	36.31	37.60	458,482
05 Feb 24	37.55000 -0.35	37.88	36.67	37.60	377,755
02 Feb 24	37.90000 +0.05	38.45	37.45	38.00	363,128
01 Feb 24	37.85000 -0.75	38.95	37.65	38.60	544,630
31 Jan 24	38.60000 +0.60	39.00	37.19	37.50	1,121,721
30 Jan 24	38.00000 +1.25	38.00	36.33	36.60	453,024
29 Jan 24	36.75000 -0.25	37.00	36.08	36.90	291,222
26 Jan 24	37.00000 +0.00	37.00	35.81	36.20	586,776
25 Jan 24	37.00000 +1.50	37.00	34.72	35.60	974,280
24 Jan 24	35.50000 -1.30	38.45	34.95	37.00	2,076,905
23 Jan 24	36.80000 +0.00	36.95	35.64	36.15	646,308
22 Jan 24	36.80000 +2.20	38.00	34.90	35.00	2,236,466
19 Jan 24	34.60000 +0.30	35.55	34.34	34.40	457,191
18 Jan 24	34.30000 -0.90	36.30	34.30	34.85	592,285
17 Jan 24	35.20000 +0.10	36.44	34.15	35.00	460,201
16 Jan 24	35.10000 -0.60	36.95	34.75	35.70	696,859
15 Jan 24	35.70000 +0.15	36.95	35.70	36.95	383,937
12 Jan 24	35.55000 +0.30	36.20	34.64	35.25	841,482
11 Jan 24	35.25000 +0.35	36.80	34.73	35.75	309,921
10 Jan 24	34.90000 -1.10	36.05	34.20	36.05	1,313,887
09 Jan 24	36.00000 -0.30	36.49	35.85	36.30	495,165
08 Jan 24	36.30000 -0.40	37.40	35.05	36.50	1,755,459
05 Jan 24	36.70000 -0.20	37.75	36.34	37.00	649,492
04 Jan 24	36.90000 +0.00	37.80	36.88	37.00	451,749
03 Jan 24	36.90000 -1.60	38.36	36.68	38.00	1,636,386
02 Jan 24	38.50000 +1.50	39.00	37.85	38.50	535,777
29 Dec 23	37.00000 -1.50	39.00	37.00	38.50	488,104
28 Dec 23	38.50000 -0.75	38.97	38.00	38.80	1,051,263
27 Dec 23	39.25000 +1.65	39.58	35.73	37.50	2,500,166
22 Dec 23	37.60000 +2.85	37.60	35.00	35.00	604,288
21 Dec 23	34.75000 -2.05	38.00	34.75	37.50	902,143
20 Dec 23	36.80000 +2.95	38.50	34.00	34.20	4,298,107
19 Dec 23	33.85000 +1.55	34.26	31.80	31.80	2,045,365
18 Dec 23	32.30000 +0.55	32.75	31.46	31.90	963,668
15 Dec 23	31.75000 +0.65	32.73	31.14	31.40	1,592,841
14 Dec 23	31.10000 +1.10	31.90	29.69	29.80	2,034,994
13 Dec 23	30.00000 -1.50	31.40	29.87	31.40	1,967,059
12 Dec 23	31.50000 -1.05	33.75	31.13	32.55	2,312,289
11 Dec 23	32.55000 -1.45	34.00	32.49	34.00	1,121,543
08 Dec 23	34.00000 +2.60	34.00	31.90	32.10	5,795,279
07 Dec 23	31.40000 -0.35	31.91	31.00	31.70	281,451
06 Dec 23	31.75000 -1.25	34.56	31.50	33.10	1,997,635
05 Dec 23	33.00000 +1.60	33.55	30.50	30.65	869,333
04 Dec 23	31.40000 +1.63	31.40	28.55	29.30	2,619,403
01 Dec 23	29.77500 -0.02	30.20	28.90	29.30	330,900
30 Nov 23	29.80000 +0.50	30.30	29.35	29.35	492,220
29 Nov 23	29.30000 -0.78	29.89	29.30	29.60	349,059
28 Nov 23	30.07500 -0.42	30.80	29.72	29.75	101,476
27 Nov 23	30.50000 +0.05	30.75	29.70	30.00	340,791
24 Nov 23	30.45000 +0.18	30.45	29.50	29.70	33,774
23 Nov 23	30.27500 +0.70	30.38	29.30	29.50	693,331
22 Nov 23	29.57500 -1.00	31.35	29.20	30.50	587,710
21 Nov 23	30.57500 +0.08	31.35	29.80	30.45	396,730
20 Nov 23	30.50000 +0.00	31.75	29.70	31.00	552,233
17 Nov 23	30.50000 +0.23	31.40	29.98	30.45	1,071,194
16 Nov 23	30.27500 -0.08	30.50	29.80	29.80	501,384
15 Nov 23	30.35000 +0.23	30.65	29.50	29.50	506,823
14 Nov 23	30.12500 +0.13	30.50	29.55	30.00	728,289
13 Nov 23	30.00000 +0.00	30.95	29.50	29.50	1,029,833
10 Nov 23	30.00000 +0.50	30.50	29.50	30.20	1,810,254
09 Nov 23	29.50000 +2.00	30.74	28.25	28.30	2,856,045
08 Nov 23	27.50000 -1.00	28.85	27.50	28.60	537,925
07 Nov 23	28.50000 -0.85	29.90	28.50	29.70	875,496
06 Nov 23	29.35000 +1.68	29.69	27.15	27.15	1,504,554
03 Nov 23	27.67500 +0.67	28.00	26.70	26.70	615,624
02 Nov 23	27.00000 +0.10	27.30	26.27	27.30	339,857
01 Nov 23	26.90000 -0.27	27.40	26.05	26.95	376,357
31 Oct 23	27.17500 +0.13	27.50	26.50	27.20	837,264
30 Oct 23	27.05000 -0.55	27.67	26.00	27.10	1,555,394
27 Oct 23	27.60000 +0.00	28.40	27.00	28.00	500,850
26 Oct 23	27.60000 +0.60	28.21	27.35	28.15	130,551
25 Oct 23	27.00000 -0.40	28.50	27.00	28.50	494,743
24 Oct 23	27.40000 +0.10	27.50	26.80	27.20	381,075
23 Oct 23	27.30000 -0.65	28.32	27.30	28.20	469,593
20 Oct 23	27.95000 -0.05	28.91	27.50	28.50	1,155,933
19 Oct 23	28.00000 +0.00	28.50	27.90	28.50	1,569,088
18 Oct 23	28.00000 -0.40	28.50	27.90	28.40	620,499
17 Oct 23	28.40000 -0.20	28.60	27.55	28.00	701,911
16 Oct 23	28.60000 -0.35	29.27	27.65	29.00	663,890
13 Oct 23	28.95000 +0.70	28.95	27.71	27.95	623,298
12 Oct 23	28.25000 +0.25	28.31	27.05	27.05	231,487
11 Oct 23	28.00000 +1.35	28.17	26.90	27.10	751,914
10 Oct 23	26.65000 +0.65	27.28	26.05	27.00	699,445
09 Oct 23	26.00000 +0.30	26.60	25.67	26.00	489,834
06 Oct 23	25.70000 -0.65	26.60	25.30	25.60	1,838,917
05 Oct 23	26.35000 +0.35	27.00	25.80	27.00	462,129
04 Oct 23	26.00000 -0.60	27.29	26.00	27.00	764,509
03 Oct 23	26.60000 -0.80	28.30	26.60	27.40	766,609
02 Oct 23	27.40000 -0.95	28.45	27.40	28.05	1,116,649
29 Sep 23	28.35000 +0.65	28.36	27.61	27.80	314,178
28 Sep 23	27.70000 +0.20	28.64	27.60	28.00	708,083
27 Sep 23	27.50000 -0.50	28.65	27.00	28.00	815,633
26 Sep 23	28.00000 -0.15	28.85	27.53	27.80	572,440
25 Sep 23	28.15000 +0.65	28.30	26.51	27.90	1,004,901
22 Sep 23	27.50000 +0.60	27.59	26.23	26.55	1,357,077
21 Sep 23	26.90000 -0.90	27.95	26.50	27.55	2,240,256
20 Sep 23	27.80000 -1.20	28.80	26.76	28.60	2,281,436
19 Sep 23	29.00000 +0.60	29.65	27.66	29.00	2,378,785
18 Sep 23	28.40000 +4.05	32.28	27.50	28.00	9,299,721
31 Jul 23	24.35000 +0.00	24.35	24.35	24.35	131,023
18 Jul 23	24.35000 +0.08	24.74	24.01	24.12	123,875
17 Jul 23	24.27500 -0.23	24.58	24.05	24.50	221,299
14 Jul 23	24.50000 -0.17	25.30	24.35	24.40	227,615
13 Jul 23	24.67500 -0.08	25.15	23.89	24.20	367,908
12 Jul 23	24.75000 +0.95	24.75	23.70	24.00	376,994
11 Jul 23	23.80000 -1.00	24.80	23.65	24.80	730,444
10 Jul 23	24.80000 +0.67	25.45	23.93	24.10	148,191
07 Jul 23	24.12500 +0.13	24.70	23.65	24.05	363,402
06 Jul 23	24.00000 -0.80	25.85	23.65	24.20	495,406
05 Jul 23	24.80000 -0.10	25.13	24.00	24.00	698,683
04 Jul 23	24.90000 +0.50	25.85	24.01	24.15	308,598
03 Jul 23	24.40000 -0.33	25.00	24.07	24.50	526,901
30 Jun 23	24.72500 +0.27	25.85	24.15	24.15	151,354
29 Jun 23	24.45000 -0.65	25.85	24.21	24.50	264,802
28 Jun 23	25.10000 +0.10	25.90	24.15	24.85	644,912
27 Jun 23	25.00000 -0.48	26.45	24.85	25.05	194,946
26 Jun 23	25.47500 +0.08	26.45	25.00	25.00	169,218
23 Jun 23	25.40000 +0.65	26.75	25.04	25.50	134,094
22 Jun 23	24.75000 -1.05	26.65	24.75	25.35	317,833
21 Jun 23	25.80000 +0.20	26.45	25.40	25.60	222,934
20 Jun 23	25.60000 -0.95	26.95	25.51	26.10	396,122
19 Jun 23	26.55000 +0.55	26.87	26.06	26.40	380,662
16 Jun 23	26.00000 -0.05	26.95	26.00	26.50	113,252
15 Jun 23	26.05000 -0.45	27.40	25.60	25.60	708,946
14 Jun 23	26.50000 +1.30	27.55	25.30	25.30	644,663
13 Jun 23	25.20000 +0.05	26.30	25.05	25.20	1,086,977
12 Jun 23	25.15000 -0.18	26.00	25.15	25.20	195,918
09 Jun 23	25.32500 -0.40	26.00	25.20	26.00	617,328
08 Jun 23	25.72500 -0.02	26.06	25.37	25.62	153,228
07 Jun 23	25.75000 -0.13	26.00	25.50	25.50	518,842
06 Jun 23	25.87500 -0.27	27.00	25.61	27.00	88,741
05 Jun 23	26.15000 -0.48	26.94	25.80	26.05	545,474
02 Jun 23	26.62500 +0.63	26.91	25.90	26.00	566,306
01 Jun 23	26.00000 -0.10	26.92	26.00	26.10	402,922
31 May 23	26.10000 -1.13	26.95	26.10	26.65	302,293
30 May 23	27.22500 -0.05	27.95	26.42	26.65	1,324,136
26 May 23	27.27500 +0.17	27.80	26.67	27.15	536,933
25 May 23	27.10000 -0.65	28.40	26.50	27.85	381,277
24 May 23	27.75000 -0.17	28.06	26.80	27.50	1,223,981
23 May 23	27.92500 -0.38	28.60	27.05	28.60	659,337
22 May 23	28.30000 -0.25	28.85	27.05	27.50	242,213
19 May 23	28.55000 +0.97	28.95	26.75	27.00	1,678,537
18 May 23	27.57500 -0.27	28.20	26.80	28.00	582,477
17 May 23	27.85000 +1.27	29.50	26.09	26.85	2,057,068
16 May 23	26.57500 +0.78	26.99	25.72	26.30	810,537
15 May 23	25.80000 -0.85	27.20	25.10	25.10	335,565
12 May 23	26.65000 -0.25	27.25	26.06	26.25	259,196
11 May 23	26.90000 -0.10	27.90	26.15	27.50	316,079
10 May 23	27.00000 +1.80	28.50	25.80	26.00	2,847,698
09 May 23	25.20000 +0.20	25.95	24.90	25.60	879,641
05 May 23	25.00000 -0.05	25.95	24.60	25.85	851,273
04 May 23	25.05000 +0.15	25.79	24.50	24.95	879,242
03 May 23	24.90000 +0.55	26.05	24.25	25.05	1,523,042
02 May 23	24.35000 -0.55	27.73	24.35	25.00	2,494,918
28 Apr 23	24.90000 +0.40	25.05	23.96	24.00	944,406
27 Apr 23	24.50000 +0.50	24.85	23.35	24.00	465,811
26 Apr 23	24.00000 +0.55	24.95	23.00	23.05	2,793,584
25 Apr 23	23.45000 -0.85	25.70	23.30	23.30	1,069,780
24 Apr 23	24.30000 -0.50	25.95	24.00	25.50	1,273,842
21 Apr 23	24.80000 -0.10	25.94	24.66	25.55	821,785
20 Apr 23	24.90000 -1.55	26.12	24.90	25.00	797,990
19 Apr 23	26.45000 +0.35	26.45	24.86	25.20	707,351
18 Apr 23	26.10000 -0.60	27.49	25.35	26.70	1,413,420
17 Apr 23	26.70000 +4.60	26.88	21.15	21.15	4,324,247
14 Apr 23	22.10000 +0.65	22.90	21.75	22.00	1,587,394
13 Apr 23	21.45000 -0.40	22.30	21.15	22.30	883,810
12 Apr 23	21.85000 -0.65	22.53	21.25	21.25	1,120,342
11 Apr 23	22.50000 -0.50	23.45	21.45	22.00	1,496,078
06 Apr 23	23.00000 -0.90	24.10	22.00	24.10	1,579,556
05 Apr 23	23.90000 -0.20	24.70	23.53	24.70	234,964
04 Apr 23	24.10000 +1.70	25.27	21.60	23.60	1,475,461
03 Apr 23	22.40000 +1.70	22.95	20.85	21.00	2,227,144
31 Mar 23	20.70000 -1.20	21.90	20.59	21.60	1,625,652
30 Mar 23	21.90000 +0.20	21.90	21.10	21.70	695,985
29 Mar 23	21.70000 +1.20	23.40	20.00	20.00	1,827,275
28 Mar 23	20.50000 -0.10	20.69	19.80	20.20	1,102,222
27 Mar 23	20.60000 -0.40	20.90	19.46	20.00	995,283
24 Mar 23	21.00000 +0.30	21.10	18.85	20.70	1,453,291
23 Mar 23	20.70000 -0.30	22.40	20.70	21.00	2,344,212
22 Mar 23	21.00000 -0.50	23.00	20.20	21.00	1,673,850
21 Mar 23	21.50000 -0.30	22.77	21.00	21.00	1,111,794
20 Mar 23	21.80000 -1.00	23.00	20.04	23.00	3,491,223
17 Mar 23	22.80000 -0.50	24.60	22.70	24.60	2,008,109
16 Mar 23	23.30000 +0.30	24.20	22.80	23.20	1,754,502
15 Mar 23	23.00000 -1.60	25.90	21.50	25.80	2,633,436
14 Mar 23	24.60000 +0.65	25.38	23.60	24.30	2,090,160
13 Mar 23	23.95000 -1.30	25.90	23.50	24.60	1,715,003
10 Mar 23	25.25000 -0.40	26.00	24.30	26.00	676,629
09 Mar 23	25.65000 -0.65	26.80	25.10	25.10	966,958
08 Mar 23	26.30000 +0.80	26.60	25.50	25.50	712,219
07 Mar 23	25.50000 -1.80	27.20	25.36	26.70	2,249,770
06 Mar 23	27.30000 -0.20	27.50	26.90	27.30	162,090
03 Mar 23	27.50000 -0.45	28.50	27.10	28.00	290,968
02 Mar 23	27.95000 +0.20	28.40	27.14	28.10	267,774
01 Mar 23	27.75000 +0.95	28.15	26.88	27.60	773,294
28 Feb 23	26.80000 -0.70	27.53	26.66	27.50	303,338
27 Feb 23	27.50000 +0.50	27.90	26.60	27.00	636,008
24 Feb 23	27.00000 +0.10	28.40	26.90	26.90	309,078
23 Feb 23	26.90000 -0.35	28.90	26.85	27.40	771,444
22 Feb 23	27.25000 -1.15	28.00	27.21	28.00	339,024
21 Feb 23	28.40000 +0.70	29.51	26.91	27.10	983,704
20 Feb 23	27.70000 +0.30	28.50	26.51	26.80	243,458
17 Feb 23	27.40000 -0.30	27.90	27.00	27.70	289,126
16 Feb 23	27.70000 -0.60	28.20	27.70	28.10	251,625
15 Feb 23	28.30000 -0.30	28.40	27.25	28.40	665,269
14 Feb 23	28.60000 -0.40	28.90	27.57	28.90	543,893
13 Feb 23	29.00000 +0.75	29.00	27.80	29.00	1,001,698
10 Feb 23	28.25000 +0.85	28.72	27.30	27.30	919,015
09 Feb 23	27.40000 -1.00	29.00	26.50	28.10	1,928,772
08 Feb 23	28.40000 +0.80	29.31	28.00	28.20	402,065
07 Feb 23	27.60000 -0.20	29.70	27.60	29.70	554,977
06 Feb 23	27.80000 -1.60	29.90	27.79	29.80	881,619
03 Feb 23	29.40000 -0.40	30.00	29.17	29.50	156,055
02 Feb 23	29.80000 +0.00	30.40	28.10	29.50	2,414,620
01 Feb 23	29.80000 +0.30	30.00	29.00	29.50	371,633
31 Jan 23	29.50000 +0.50	30.00	28.90	29.60	655,999
30 Jan 23	29.00000 -1.90	31.00	28.90	30.50	934,002
27 Jan 23	30.90000 +1.70	31.49	29.20	30.00	817,011
26 Jan 23	29.20000 +0.40	29.60	28.80	28.80	552,572
25 Jan 23	28.80000 +0.20	29.17	28.20	29.00	146,731
24 Jan 23	28.60000 -0.40	29.20	28.10	29.00	488,056
23 Jan 23	29.00000 -0.40	29.30	28.10	29.30	694,584
20 Jan 23	29.40000 +0.10	30.35	29.39	30.00	122,507
19 Jan 23	29.30000 -0.60	30.41	29.20	29.30	452,651
18 Jan 23	29.90000 +0.90	30.76	28.90	30.50	1,153,236
17 Jan 23	29.00000 -1.00	30.80	29.00	30.70	854,084
16 Jan 23	30.00000 +0.20	30.50	28.96	29.80	2,039,157
13 Jan 23	29.80000 +2.30	30.00	27.38	27.40	2,002,355
12 Jan 23	27.50000 +2.30	27.90	26.20	26.50	1,901,058
11 Jan 23	25.20000 +0.10	26.00	25.20	25.70	331,874
10 Jan 23	25.10000 -0.40	26.07	25.00	25.00	601,464
09 Jan 23	25.50000 +0.50	25.60	25.00	25.60	847,613
06 Jan 23	25.00000 -1.00	26.30	25.00	26.00	517,672
05 Jan 23	26.00000 -1.00	27.20	25.50	27.20	1,375,076
04 Jan 23	27.00000 +0.20	27.50	26.55	26.80	368,190
03 Jan 23	26.80000 +0.40	27.34	26.10	26.10	233,109
30 Dec 22	26.40000 +0.30	27.14	26.10	26.40	255,391
29 Dec 22	26.10000 +0.60	26.50	25.50	25.50	346,025
28 Dec 22	25.50000 -0.25	25.90	25.50	25.90	204,271
23 Dec 22	25.75000 -1.15	27.17	25.75	26.40	168,991
22 Dec 22	26.90000 +0.90	26.90	25.60	26.00	1,043,076
21 Dec 22	26.00000 +0.50	26.00	25.50	25.70	125,893
20 Dec 22	25.50000 -0.50	26.00	25.00	25.30	498,880
19 Dec 22	26.00000 +1.00	26.00	24.45	25.00	395,511
16 Dec 22	25.00000 +0.00	25.47	23.70	25.40	1,899,599
15 Dec 22	25.00000 +0.20	25.50	24.21	24.80	485,071
14 Dec 22	24.80000 -1.80	26.20	23.50	25.00	3,775,368
13 Dec 22	26.60000 +0.60	28.00	26.00	26.00	1,340,914
12 Dec 22	26.00000 +0.00	26.20	25.50	26.20	432,601
09 Dec 22	26.00000 -0.20	26.30	25.30	26.00	867,704
08 Dec 22	26.20000 -1.30	28.50	25.20	27.10	1,900,431
07 Dec 22	27.50000 -0.50	28.59	27.00	28.10	971,337
06 Dec 22	28.00000 -0.10	29.00	27.94	28.70	910,353
05 Dec 22	28.10000 -0.20	29.48	28.10	28.50	549,066
02 Dec 22	28.30000 -0.30	28.90	28.10	28.60	371,069
01 Dec 22	28.60000 -0.40	29.10	28.34	29.10	336,598
30 Nov 22	29.00000 +0.00	29.10	28.35	29.00	536,726
29 Nov 22	29.00000 -0.10	30.70	27.00	30.70	2,421,826
28 Nov 22	29.10000 -1.90	30.59	28.90	30.20	1,161,167
25 Nov 22	31.00000 +0.70	31.00	29.50	30.30	1,200,908
24 Nov 22	30.30000 -0.20	32.00	29.82	30.30	1,639,543
23 Nov 22	30.50000 +2.70	31.60	27.70	27.70	3,460,692
22 Nov 22	27.80000 +1.60	28.10	26.60	26.60	690,708
21 Nov 22	26.20000 -1.30	28.37	26.20	27.50	1,315,261
18 Nov 22	27.50000 -0.30	28.50	27.28	27.80	747,136
17 Nov 22	27.80000 +0.00	28.50	27.30	27.80	481,716
16 Nov 22	27.80000 +0.20	27.80	27.10	27.10	300,923
15 Nov 22	27.60000 +0.90	27.80	26.90	27.40	1,216,449
14 Nov 22	26.70000 +0.00	27.30	26.12	26.50	1,141,023
11 Nov 22	26.70000 +0.60	27.00	26.10	26.50	674,018
10 Nov 22	26.10000 -1.00	27.15	25.13	27.10	905,090
09 Nov 22	27.10000 -0.15	27.50	26.60	27.10	595,156
08 Nov 22	27.25000 +0.50	27.50	26.60	27.10	210,779
07 Nov 22	26.75000 -0.65	28.00	26.22	28.00	1,277,980
04 Nov 22	27.40000 +1.60	27.60	25.25	26.30	1,516,911
03 Nov 22	25.80000 +1.85	26.00	23.89	24.50	2,769,877
02 Nov 22	23.95000 -0.05	24.00	23.30	23.90	966,599
01 Nov 22	24.00000 +0.50	24.00	23.60	23.60	1,426,451
31 Oct 22	23.50000 -0.50	24.00	23.00	23.70	1,223,456
28 Oct 22	24.00000 +0.10	24.00	23.80	24.00	1,479,761
27 Oct 22	23.90000 -0.10	24.00	23.50	24.00	1,347,862
26 Oct 22	24.00000 +0.20	25.00	22.70	23.40	1,643,084
25 Oct 22	23.80000 -0.35	24.80	23.15	24.10	2,007,525
24 Oct 22	24.15000 +0.45	25.20	23.70	24.00	536,782
21 Oct 22	23.70000 -1.50	25.00	23.70	24.50	1,520,206
20 Oct 22	25.20000 +1.10	25.90	23.71	24.10	965,216
19 Oct 22	24.10000 -0.95	25.20	24.10	25.20	620,543
18 Oct 22	25.05000 +0.45	25.98	24.60	24.60	576,794
17 Oct 22	24.60000 -0.30	26.90	24.60	24.80	614,566
14 Oct 22	24.90000 -0.50	26.45	24.46	26.00	1,377,890
13 Oct 22	25.40000 +0.40	26.00	25.00	25.00	515,638
12 Oct 22	25.00000 -1.30	26.69	25.00	25.80	503,129
11 Oct 22	26.30000 -0.80	27.90	25.60	27.60	954,328
10 Oct 22	27.10000 -0.80	28.00	26.30	27.20	1,554,761
07 Oct 22	27.90000 +0.10	28.20	27.20	27.30	1,372,445
06 Oct 22	27.80000 +0.45	27.80	26.20	27.40	1,895,525
05 Oct 22	27.35000 +1.60	27.90	25.23	26.20	2,350,142
04 Oct 22	25.75000 +0.55	26.10	24.20	25.20	803,728
03 Oct 22	25.20000 -0.60	26.50	24.51	25.20	1,186,488
30 Sep 22	25.80000 +2.10	25.90	23.10	23.10	772,627
29 Sep 22	23.70000 +0.10	24.54	23.10	24.00	715,875
28 Sep 22	23.60000 -0.50	24.31	22.60	23.60	1,778,525
27 Sep 22	24.10000 -0.30	25.50	23.50	25.50	972,237
26 Sep 22	24.40000 -0.60	25.25	23.60	25.00	1,634,727
23 Sep 22	25.00000 -0.70	26.80	22.27	25.50	5,552,790
22 Sep 22	25.70000 -0.45	26.38	25.60	26.10	713,512
21 Sep 22	26.15000 -0.20	28.00	26.15	26.90	705,523
20 Sep 22	26.35000 -0.45	27.50	25.82	26.90	1,040,315
16 Sep 22	26.80000 -1.75	28.80	26.80	28.10	765,366
15 Sep 22	28.55000 +1.55	28.87	26.90	27.50	869,602
14 Sep 22	27.00000 -0.80	27.60	26.00	27.00	768,898
13 Sep 22	27.80000 -0.70	28.90	26.20	28.90	1,556,903
12 Sep 22	28.50000 +0.50	29.20	27.00	27.00	624,104
09 Sep 22	28.00000 +0.50	29.00	27.20	28.30	515,825
08 Sep 22	27.50000 -0.30	27.97	26.47	27.90	1,174,329
07 Sep 22	27.80000 -2.00	29.00	27.00	28.40	2,235,148
06 Sep 22	29.80000 +0.90	30.60	28.50	28.50	660,368
05 Sep 22	28.90000 -0.10	30.00	27.80	29.00	1,278,385
02 Sep 22	29.00000 +0.00	30.00	28.00	28.00	1,651,144
01 Sep 22	29.00000 -1.00	30.01	28.30	29.50	892,328
31 Aug 22	30.00000 -1.80	32.00	28.23	31.00	2,232,140
30 Aug 22	31.80000 -0.20	33.18	30.86	33.00	1,529,618
26 Aug 22	32.00000 -0.20	33.00	29.77	31.90	2,622,491
25 Aug 22	32.20000 +1.10	34.00	31.59	32.40	3,942,773
24 Aug 22	31.10000 +2.20	32.90	29.30	30.00	5,041,692
23 Aug 22	28.90000 +2.30	30.33	26.60	28.00	4,298,843
22 Aug 22	26.60000 -2.70	30.00	26.38	29.80	3,171,429
19 Aug 22	29.30000 -0.60	31.90	29.00	30.00	3,195,126
18 Aug 22	29.90000 +1.40	32.20	27.67	28.00	7,379,726
17 Aug 22	28.50000 +2.50	29.40	25.00	27.00	4,872,593
16 Aug 22	26.00000 -1.60	27.90	25.98	27.90	3,200,950
15 Aug 22	27.60000 +0.60	28.20	26.20	27.60	3,535,668
12 Aug 22	27.00000 -0.10	29.80	26.40	27.30	7,223,353
11 Aug 22	27.10000 +2.10	29.80	24.20	26.00	12,887,930
10 Aug 22	25.00000 +10.45	29.20	22.50	25.00	26,572,680
18 May 22	14.55000 +0.00	14.55	14.55	14.55	532,454
07 Oct 21	14.55000 -0.20	14.78	14.50	14.50	99,874
06 Oct 21	14.75000 -0.35	15.20	14.40	14.90	1,457,416
05 Oct 21	15.10000 +0.25	15.50	14.80	14.90	246,562
04 Oct 21	14.85000 -0.20	15.34	14.80	14.80	367,523
01 Oct 21	15.05000 -0.15	15.36	14.90	15.00	772,005
30 Sep 21	15.20000 -0.40	15.90	14.90	15.80	562,677
29 Sep 21	15.60000 +0.25	15.80	15.00	15.00	433,868
28 Sep 21	15.35000 -0.25	15.80	14.90	15.50	972,022
27 Sep 21	15.60000 +0.00	16.00	15.11	15.60	1,119,978
24 Sep 21	15.60000 -0.10	15.80	15.31	15.31	313,068
23 Sep 21	15.70000 -0.10	16.45	15.13	16.00	891,438
22 Sep 21	15.80000 +1.00	16.58	14.30	14.30	1,110,104
21 Sep 21	14.80000 +0.20	15.00	14.30	14.60	886,265
20 Sep 21	14.60000 -0.75	14.88	14.10	14.60	590,196
17 Sep 21	15.35000 +0.35	15.50	15.00	15.10	606,345
16 Sep 21	15.00000 -0.90	16.66	15.00	15.90	1,194,230
15 Sep 21	15.90000 +1.30	16.17	14.70	15.00	2,755,768
14 Sep 21	14.60000 -0.30	15.50	14.60	14.90	1,353,313
13 Sep 21	14.90000 +0.35	15.03	14.50	14.50	1,090,059
10 Sep 21	14.55000 +0.10	14.90	14.20	14.70	193,358
09 Sep 21	14.45000 -0.30	14.80	14.12	14.80	698,097
08 Sep 21	14.75000 +0.35	14.75	14.53	14.68	86,207
07 Sep 21	14.40000 -0.60	14.80	14.30	14.40	206,109
06 Sep 21	15.00000 +0.55	15.00	14.11	15.00	532,230
03 Sep 21	14.45000 +0.05	14.58	14.10	14.50	358,389
02 Sep 21	14.40000 -0.15	14.65	14.25	14.40	330,701
01 Sep 21	14.55000 +0.25	14.74	14.30	14.30	143,233
31 Aug 21	14.30000 -0.40	14.80	14.23	14.80	166,516
27 Aug 21	14.70000 +0.15	15.00	14.40	14.40	110,048
26 Aug 21	14.55000 +0.10	14.55	14.34	14.40	20,147
25 Aug 21	14.45000 +0.05	14.65	14.32	14.65	23,811
24 Aug 21	14.40000 -0.10	14.65	14.26	14.26	366,762
23 Aug 21	14.50000 -0.20	14.65	14.34	14.50	255,799
20 Aug 21	14.70000 +0.30	14.88	14.25	14.30	191,743
19 Aug 21	14.40000 -0.15	14.83	14.23	14.40	528,657
18 Aug 21	14.55000 +0.10	14.55	14.31	14.50	556,470
17 Aug 21	14.45000 -0.25	14.62	14.30	14.40	338,336
16 Aug 21	14.70000 +0.15	15.07	14.28	15.00	225,530
13 Aug 21	14.55000 -0.20	14.65	14.34	14.40	91,615
12 Aug 21	14.75000 -0.05	14.80	14.30	14.80	4,147
11 Aug 21	14.80000 +0.05	14.80	14.40	14.40	3,675
10 Aug 21	14.75000 +0.40	15.00	14.38	15.00	38,011
09 Aug 21	14.35000 -0.20	15.00	14.35	15.00	132,148
06 Aug 21	14.55000 -0.15	14.56	14.36	14.40	115,612
05 Aug 21	14.70000 -0.15	14.92	14.29	14.29	85,996
04 Aug 21	14.85000 +0.45	15.12	14.16	14.16	73,956
03 Aug 21	14.40000 -0.30	14.60	14.40	14.60	65,948
02 Aug 21	14.70000 -0.30	15.06	14.40	14.60	216,561
30 Jul 21	15.00000 +0.25	15.00	14.59	14.59	45,111
29 Jul 21	14.75000 +0.00	15.22	14.70	15.00	327,674
28 Jul 21	14.75000 +0.15	14.90	14.35	14.70	425,931
27 Jul 21	14.60000 +0.00	14.80	14.10	14.20	158,558
26 Jul 21	14.60000 -0.30	15.00	14.02	14.20	439,027
23 Jul 21	14.90000 +0.50	14.90	14.10	14.20	23,022
22 Jul 21	14.40000 -0.10	14.90	14.00	14.40	146,882
21 Jul 21	14.50000 -0.10	14.50	14.10	14.30	350,246
20 Jul 21	14.60000 +0.00	14.64	14.10	14.30	262,723
19 Jul 21	14.60000 -0.30	14.80	13.90	14.60	1,479,976
16 Jul 21	14.90000 +0.00	15.00	14.60	14.90	254,976
15 Jul 21	14.90000 -0.50	15.40	14.80	15.40	120,772
14 Jul 21	15.40000 +0.15	15.40	14.90	15.29	51,450
13 Jul 21	15.25000 +0.25	15.35	14.89	15.20	104,270
12 Jul 21	15.00000 -0.30	16.00	14.70	14.70	800,981
09 Jul 21	15.30000 +0.35	16.00	14.73	15.40	3,078,327
08 Jul 21	14.95000 -0.20	15.10	14.50	15.00	10,170,860
07 Jul 21	15.15000 +0.40	15.15	14.99	14.99	183,560
06 Jul 21	14.75000 +0.25	15.00	14.65	14.80	375,395
05 Jul 21	14.50000 -0.50	15.00	14.50	15.00	156,195
02 Jul 21	15.00000 -0.05	15.00	14.70	14.70	130,113
01 Jul 21	15.05000 +0.05	15.40	14.75	15.40	309,763
30 Jun 21	15.00000 -0.15	15.20	14.82	15.10	304,702
29 Jun 21	15.15000 +0.00	15.50	15.00	15.40	86,416
28 Jun 21	15.15000 +0.50	15.40	14.60	14.60	85,155
25 Jun 21	14.65000 -0.75	15.05	14.50	15.00	508,633
24 Jun 21	15.40000 +0.25	15.50	14.50	14.60	189,401
23 Jun 21	15.15000 +0.40	15.15	14.50	15.00	528,488
22 Jun 21	14.75000 +0.10	14.92	14.20	14.90	3,211,636
21 Jun 21	14.65000 -0.35	16.50	14.28	15.00	1,738,215
18 Jun 21	15.00000 -0.10	15.80	14.90	15.00	1,700,343
17 Jun 21	15.10000 +0.10	15.90	14.72	15.10	2,585,231
16 Jun 21	15.00000 +0.00	16.70	14.70	15.70	3,962,589
15 Jun 21	15.00000 -0.35	16.25	15.00	15.70	1,169,496
14 Jun 21	15.35000 -0.15	16.22	15.34	16.10	2,031,388
11 Jun 21	15.50000 +0.00	16.10	15.44	15.60	9,553,428
10 Jun 21	15.50000 -0.60	16.00	15.47	15.50	2,449,683
09 Jun 21	16.10000 +0.20	16.50	15.40	16.10	2,216,236
08 Jun 21	15.90000 +0.00	16.80	15.80	16.10	972,983
07 Jun 21	15.90000 -0.10	16.50	15.90	16.50	916,357
04 Jun 21	16.00000 +0.00	16.60	15.57	16.00	2,763,687
03 Jun 21	16.00000 +0.70	16.70	15.40	16.00	6,873,549
02 Jun 21	15.30000 -0.85	16.80	15.30	16.80	220,323
01 Jun 21	16.15000 +0.10	16.80	15.50	15.90	272,641
28 May 21	16.05000 +0.05	16.80	15.50	15.50	508,105
27 May 21	16.00000 +0.45	16.80	15.44	16.00	755,363
26 May 21	15.55000 +0.55	15.80	14.60	15.10	3,276,908
25 May 21	15.00000 -0.45	16.00	14.87	15.50	607,249
24 May 21	15.45000 -0.75	16.80	15.30	15.60	498,528
21 May 21	16.20000 +0.60	16.30	15.81	16.00	897,832
20 May 21	15.60000 -0.50	16.90	15.16	16.90	1,069,970
19 May 21	16.10000 -0.85	18.40	15.90	17.10	2,054,421
18 May 21	16.95000 -0.70	17.80	16.00	17.30	1,575,720
17 May 21	17.65000 -0.70	17.99	17.50	17.60	135,124
14 May 21	18.35000 -0.10	19.00	17.71	17.80	758,867
13 May 21	18.45000 +0.70	19.00	17.10	17.10	633,521
12 May 21	17.75000 -0.65	19.16	17.21	17.90	586,138
11 May 21	18.40000 -0.30	18.90	17.00	18.90	434,269
10 May 21	18.70000 -0.30	19.80	17.73	19.80	941,575
07 May 21	19.00000 +0.65	20.00	17.40	19.20	1,178,369
06 May 21	18.35000 +0.25	19.00	17.25	18.60	1,014,933
05 May 21	18.10000 +1.60	19.00	16.92	18.00	648,702
04 May 21	16.50000 -0.10	17.00	16.00	16.30	548,455
30 Apr 21	16.60000 +0.25	17.00	16.20	16.70	397,723
29 Apr 21	16.35000 -0.30	17.01	16.20	16.20	2,186,670
28 Apr 21	16.65000 -0.65	17.00	16.20	16.50	1,204,380
27 Apr 21	17.30000 -0.15	17.50	16.40	17.10	166,965
26 Apr 21	17.45000 -0.15	17.70	16.60	16.60	178,345
23 Apr 21	17.60000 +0.05	17.60	17.13	17.13	55,510
22 Apr 21	17.55000 +0.10	17.55	17.00	17.13	53,603
21 Apr 21	17.45000 +0.00	17.90	16.23	17.00	618,423
20 Apr 21	17.45000 -0.20	18.00	17.09	17.30	868,493
19 Apr 21	17.65000 +0.00	18.00	17.10	17.30	137,977
16 Apr 21	17.65000 +0.15	18.20	17.10	17.10	47,564
15 Apr 21	17.50000 +0.00	17.50	17.48	17.48	72,962
14 Apr 21	17.50000 -0.50	18.30	16.50	16.60	455,023
13 Apr 21	18.00000 +0.75	18.00	16.93	18.00	401,840
12 Apr 21	17.25000 -0.20	17.90	16.60	17.90	32,647
09 Apr 21	17.45000 +0.40	18.00	17.13	17.80	553,767
08 Apr 21	17.05000 -0.65	18.30	17.05	18.30	153,778
07 Apr 21	17.70000 +0.45	17.96	16.10	17.90	243,839
06 Apr 21	17.25000 +0.20	17.96	16.40	17.90	343,733
01 Apr 21	17.05000 -0.20	17.96	16.33	17.40	85,618
31 Mar 21	17.25000 +0.10	17.94	17.03	17.50	197,354
30 Mar 21	17.15000 +0.40	17.60	16.20	17.00	233,767
29 Mar 21	16.75000 -0.55	17.33	16.39	16.39	53,527
26 Mar 21	17.30000 +0.70	17.50	16.39	16.39	404,800
25 Mar 21	16.60000 -0.50	17.20	16.20	16.50	165,387
24 Mar 21	17.10000 +0.25	17.42	16.60	17.30	252,974
23 Mar 21	16.85000 -0.40	17.80	16.60	17.10	135,469
22 Mar 21	17.25000 +0.10	18.05	17.00	17.90	422,291
19 Mar 21	17.15000 -0.55	18.30	16.60	17.20	249,914
18 Mar 21	17.70000 -0.65	18.80	17.10	17.80	195,726
17 Mar 21	18.35000 +0.25	19.00	17.80	18.90	474,084
16 Mar 21	18.10000 +1.05	18.40	17.20	17.90	547,645
15 Mar 21	17.05000 -0.30	18.90	16.20	17.90	505,146
12 Mar 21	17.35000 +0.25	18.19	16.50	18.00	9,352,514
11 Mar 21	17.10000 +0.00	17.90	16.57	17.90	548,288
10 Mar 21	17.10000 +0.00	17.55	16.20	16.20	54,652
09 Mar 21	17.10000 -0.20	17.20	16.13	16.50	311,588
08 Mar 21	17.30000 -0.05	18.00	16.60	17.40	384,082
05 Mar 21	17.35000 -0.40	18.00	16.10	17.10	3,327,852
04 Mar 21	17.75000 +0.10	18.50	16.90	18.00	691,304
03 Mar 21	17.65000 +0.35	17.85	16.60	17.50	407,808
02 Mar 21	17.30000 +0.30	17.50	16.60	17.30	279,465
01 Mar 21	17.00000 -0.45	17.89	16.10	17.70	60,201
26 Feb 21	17.45000 +0.10	18.00	17.00	17.00	1,449,238
25 Feb 21	17.35000 +1.25	17.35	15.10	15.20	9,310,504
24 Feb 21	16.10000 +0.10	16.24	15.50	16.00	599,281
23 Feb 21	16.00000 +0.00	16.50	15.00	16.50	3,061,278
22 Feb 21	16.00000 -0.90	17.00	15.59	16.40	608,720
19 Feb 21	16.90000 +2.75	19.76	16.80	17.00	2,356,403
18 Feb 21	14.15000 -0.20	15.00	13.60	15.00	103,899
17 Feb 21	14.35000 +0.65	14.40	13.00	14.00	120,838
16 Feb 21	13.70000 +1.25	13.90	11.33	12.80	296,366
15 Feb 21	12.45000 +1.15	12.67	11.00	11.60	193,478
12 Feb 21	11.30000 +0.10	11.70	10.70	10.70	33,338
11 Feb 21	11.20000 -0.10	11.80	10.85	11.80	797
10 Feb 21	11.30000 +0.00	11.30	10.70	10.70	585
09 Feb 21	11.30000 -0.05	11.30	10.75	10.75	171,155
08 Feb 21	11.35000 -0.05	11.50	10.80	11.10	111,511
05 Feb 21	11.40000 -0.10	11.80	11.00	11.80	16,128
04 Feb 21	11.50000 +0.00	11.50	11.10	11.10	1,678
03 Feb 21	11.50000 +0.00	11.90	11.10	11.90	25,530
02 Feb 21	11.50000 -0.10	12.10	11.00	11.00	22,790
01 Feb 21	11.60000 +0.15	12.00	10.90	11.00	26,230
29 Jan 21	11.45000 +0.10	11.45	10.70	11.30	33,962
28 Jan 21	11.35000 -0.45	12.10	11.30	11.30	75,470
27 Jan 21	11.80000 +0.15	12.10	11.40	11.40	90
26 Jan 21	11.65000 -0.20	12.20	11.30	12.20	3,839
25 Jan 21	11.85000 +0.25	12.20	11.40	12.20	5,570
22 Jan 21	11.60000 -0.30	12.20	10.80	12.20	117,876
21 Jan 21	11.90000 +0.65	11.93	11.00	11.80	24,812
18 Jan 21	11.25000 -0.40	11.25	10.34	10.34	19,724
14 Jan 21	11.65000 +0.35	12.00	11.65	12.00	84
13 Jan 21	11.30000 -0.15	11.30	10.85	10.85	959
12 Jan 21	11.45000 +0.25	12.00	10.70	11.80	26,539
11 Jan 21	11.20000 -0.05	11.88	11.20	11.88	1,682
08 Jan 21	11.25000 +0.00	11.88	10.50	11.88	19,460
07 Jan 21	11.25000 +0.50	11.90	10.32	10.32	4,426
05 Jan 21	10.75000 +1.40	11.00	10.10	10.20	211,825
04 Jan 21	9.35000 -0.07	10.18	8.60	9.50	12,222
30 Dec 20	9.42500 +0.07	9.85	9.43	9.85	65
29 Dec 20	9.35000 -0.35	9.65	9.11	9.65	46,487
24 Dec 20	9.70000 +0.10	10.00	9.10	9.10	16,820
23 Dec 20	9.60000 -0.42	10.50	9.60	10.50	5,000
22 Dec 20	10.02500 -1.03	10.04	10.02	10.04	913
21 Dec 20	11.05000 +0.45	11.70	10.00	10.00	5,433
18 Dec 20	10.60000 -0.95	11.54	10.60	11.00	10,119
17 Dec 20	11.55000 +0.00	12.11	10.64	10.64	5,319
16 Dec 20	11.55000 +0.00	11.55	10.64	10.64	163
15 Dec 20	11.55000 +0.80	11.61	11.55	11.61	87
14 Dec 20	10.75000 +0.20	11.44	10.60	10.60	4,380
11 Dec 20	10.55000 -1.15	10.60	10.50	10.60	11,218
10 Dec 20	11.70000 +0.15	12.20	11.70	12.20	10
09 Dec 20	11.55000 +0.00	11.55	10.64	10.64	599
08 Dec 20	11.55000 +0.00	11.55	10.54	10.54	60,000
07 Dec 20	11.55000 +0.75	11.55	10.60	10.60	66,384
03 Dec 20	10.80000 -0.40	10.80	10.71	10.80	87,184
01 Dec 20	11.20000 -0.40	11.80	10.80	11.20	27,561
30 Nov 20	11.60000 +0.35	12.00	10.63	12.00	84,340
26 Nov 20	11.25000 +0.55	11.71	11.25	11.70	177,864
25 Nov 20	10.70000 -1.25	11.30	10.70	11.30	162,889
24 Nov 20	11.95000 -0.20	12.73	11.40	11.40	24,301
23 Nov 20	12.15000 +0.45	12.15	11.43	11.43	6,634
20 Nov 20	11.70000 -0.45	12.80	11.30	12.80	64,926
19 Nov 20	12.15000 +0.05	12.40	11.42	12.40	5,912
18 Nov 20	12.10000 -0.05	12.10	11.43	11.43	179
17 Nov 20	12.15000 +0.45	12.15	11.43	11.43	1,148
16 Nov 20	11.70000 -0.65	11.90	11.41	11.90	34,815
13 Nov 20	12.35000 +0.65	12.35	11.80	11.80	210,874
12 Nov 20	11.70000 +0.05	11.90	11.41	11.90	26,294
11 Nov 20	11.65000 -0.15	11.65	11.43	11.43	355
10 Nov 20	11.80000 -0.20	11.80	11.42	11.43	377
04 Nov 20	12.00000 +0.00	12.00	11.40	11.40	10,732
03 Nov 20	12.00000 +0.00	12.00	11.41	11.41	1,786
02 Nov 20	12.00000 +0.00	12.00	11.41	12.00	100,640
30 Oct 20	12.00000 -0.10	12.00	11.43	11.43	613
29 Oct 20	12.10000 +0.10	12.10	11.43	11.43	350
23 Oct 20	12.00000 +0.00	12.00	11.43	11.43	8,364
22 Oct 20	12.00000 -0.35	12.10	12.00	12.10	150,000
21 Oct 20	12.35000 +0.25	12.35	12.01	12.01	1,000
16 Oct 20	12.10000 -0.30	12.10	12.10	12.10	760
15 Oct 20	12.40000 +0.65	12.40	12.00	12.00	213,443
14 Oct 20	11.75000 -0.25	12.00	11.75	12.00	66,660
13 Oct 20	12.00000 -0.45	12.01	12.00	12.00	20
12 Oct 20	12.45000 +0.00	12.45	12.10	12.10	2,562
08 Oct 20	12.45000 +0.05	12.45	12.10	12.10	500
07 Oct 20	12.40000 +0.00	12.76	12.00	12.00	122,246
06 Oct 20	12.40000 +0.40	12.40	12.00	12.10	67,266
05 Oct 20	12.00000 -0.45	12.30	11.14	12.30	9,751
02 Oct 20	12.45000 -0.20	12.45	12.30	12.40	14,504
01 Oct 20	12.65000 +0.05	12.65	12.30	12.30	33,571
30 Sep 20	12.60000 +0.20	12.60	12.40	12.40	13,384
29 Sep 20	12.40000 -0.30	12.52	12.40	12.50	28,192
28 Sep 20	12.70000 +0.05	12.80	12.60	12.70	767
25 Sep 20	12.65000 +0.20	12.65	12.53	12.53	2,908
23 Sep 20	12.45000 +0.25	12.45	11.11	12.30	90,084
22 Sep 20	12.20000 -0.15	12.40	12.20	12.24	7,407
21 Sep 20	12.35000 -0.10	12.35	12.00	12.10	103,916
17 Sep 20	12.45000 -0.15	12.45	12.28	12.30	68,009
16 Sep 20	12.60000 +0.30	12.60	12.11	12.30	17,882
14 Sep 20	12.30000 +0.50	12.40	12.20	12.30	1,500
11 Sep 20	11.80000 -0.15	12.40	11.49	12.40	53,843
10 Sep 20	11.95000 -0.65	12.53	11.95	12.40	22,500
09 Sep 20	12.60000 +0.90	12.60	11.57	12.40	23,625
08 Sep 20	11.70000 -0.25	12.20	11.30	12.20	18,808
04 Sep 20	11.95000 -0.60	12.21	11.95	12.20	10,222
03 Sep 20	12.55000 +0.00	12.55	12.21	12.21	2,363
02 Sep 20	12.55000 +0.00	12.77	12.26	12.26	3,625
01 Sep 20	12.55000 +0.65	12.77	12.26	12.26	2,289
28 Aug 20	11.90000 -0.50	12.86	11.00	11.00	39,664
26 Aug 20	12.40000 -0.05	12.80	12.10	12.80	124,000
21 Aug 20	12.45000 +0.45	12.45	11.00	11.00	5,203
20 Aug 20	12.00000 -0.45	12.00	12.00	12.00	22
19 Aug 20	12.45000 +0.00	12.45	12.00	12.10	100,000
17 Aug 20	12.45000 +0.25	12.45	12.11	12.11	11,053
12 Aug 20	12.20000 +0.00	12.20	12.00	12.00	100,000
11 Aug 20	12.20000 -0.35	12.72	12.20	12.30	136,309
10 Aug 20	12.55000 -0.05	12.55	12.31	12.40	22,893
07 Aug 20	12.60000 +0.00	12.78	12.40	12.40	14,000
06 Aug 20	12.60000 +0.40	12.82	12.35	12.82	129,476
05 Aug 20	12.20000 -0.30	12.82	11.30	12.50	66,637
04 Aug 20	12.50000 +0.30	12.50	12.00	12.50	45,570
03 Aug 20	12.20000 +0.00	12.20	11.01	12.00	115,407
30 Jul 20	12.20000 +0.00	12.40	12.00	12.00	73,238
29 Jul 20	12.20000 +0.00	12.20	12.00	12.00	100,000
28 Jul 20	12.20000 +0.30	12.35	12.20	12.35	30,000
24 Jul 20	11.90000 +0.00	11.90	11.80	11.80	2,107
23 Jul 20	11.90000 +0.00	11.90	11.80	11.80	1,000
22 Jul 20	11.90000 +0.15	11.99	11.80	11.80	4,250
21 Jul 20	11.75000 +0.05	11.75	10.62	10.62	20,000
17 Jul 20	11.70000 +0.00	11.70	11.50	11.50	105,000
16 Jul 20	11.70000 -0.25	11.70	11.50	11.50	224,579
15 Jul 20	11.95000 +0.00	11.95	11.50	11.50	20,000
14 Jul 20	11.95000 +0.00	12.40	11.95	12.40	64,750
10 Jul 20	11.95000 +0.00	11.95	11.51	11.51	3,635
09 Jul 20	11.95000 +0.00	11.95	11.51	11.51	1,024
08 Jul 20	11.95000 +0.00	11.95	11.51	11.51	2,500
07 Jul 20	11.95000 +0.25	11.95	11.51	11.51	1,500
06 Jul 20	11.70000 +0.35	11.70	11.50	11.50	309,477
03 Jul 20	11.35000 -0.05	11.35	11.00	11.00	6,746
02 Jul 20	11.40000 -0.25	12.20	10.90	12.20	109,352
01 Jul 20	11.65000 +0.15	11.70	11.65	11.70	50,000
30 Jun 20	11.50000 -0.20	11.60	11.40	11.50	100,000
29 Jun 20	11.70000 +0.50	11.70	10.62	10.62	43
26 Jun 20	11.20000 +0.00	11.20	11.11	11.11	636
25 Jun 20	11.20000 +0.20	11.40	11.10	11.10	168,921
24 Jun 20	11.00000 +0.00	11.36	11.00	11.36	1,000
23 Jun 20	11.00000 +0.00	11.00	10.61	10.61	2,500
18 Jun 20	11.00000 +0.00	11.00	10.60	10.60	1,699
15 Jun 20	11.00000 +0.43	11.00	9.77	9.77	21,446
12 Jun 20	10.57500 -0.13	10.61	10.50	10.50	84,088
11 Jun 20	10.70000 +0.00	10.70	10.50	10.50	151,153
08 Jun 20	10.70000 +0.10	10.84	10.00	10.00	61,595
05 Jun 20	10.60000 -0.15	10.98	10.60	10.60	15,041
04 Jun 20	10.75000 +0.05	10.88	10.50	10.50	42,241
03 Jun 20	10.70000 +0.00	10.80	10.60	10.70	197
01 Jun 20	10.70000 +0.57	10.70	9.75	9.75	101,991
29 May 20	10.12500 -0.38	10.13	10.00	10.00	2,852
27 May 20	10.50000 +0.00	10.86	10.49	10.49	3,587
26 May 20	10.50000 +0.05	10.59	9.46	10.20	15,193
22 May 20	10.45000 +0.00	10.70	10.45	10.70	29,229
21 May 20	10.45000 +0.45	10.90	10.10	10.10	193,222
20 May 20	10.00000 +0.00	10.80	10.00	10.00	844,600
19 May 20	10.00000 +0.02	10.60	9.95	10.00	841,066
18 May 20	9.97500 +0.00	10.18	9.75	9.75	222,600
15 May 20	9.97500 +0.00	9.98	9.77	9.77	12,641
14 May 20	9.97500 +0.30	10.18	9.75	9.75	135,053
13 May 20	9.67500 +0.00	10.15	9.20	9.40	16,000
12 May 20	9.67500 -0.05	10.13	9.20	10.13	2,651
11 May 20	9.72500 -0.25	9.73	9.40	9.40	10,639
07 May 20	9.97500 +0.30	10.20	9.75	9.80	50,981
05 May 20	9.67500 -0.02	10.13	9.20	9.40	155,963
04 May 20	9.70000 +0.30	9.70	9.15	9.15	812
01 May 20	9.40000 +0.02	9.40	9.15	9.15	701,600
30 Apr 20	9.37500 -0.05	9.85	9.00	9.00	3,120
29 Apr 20	9.42500 +0.07	9.93	9.15	9.93	762
28 Apr 20	9.35000 -0.13	10.00	9.20	9.22	82,828
27 Apr 20	9.47500 -0.02	10.00	9.48	10.00	48,000
24 Apr 20	9.50000 +0.00	10.00	8.73	9.00	71,961
22 Apr 20	9.50000 +0.05	9.50	9.05	9.05	4,130
21 Apr 20	9.45000 +0.68	9.45	9.00	9.00	146,517
17 Apr 20	8.77500 -0.38	9.24	8.77	9.20	65,902
16 Apr 20	9.15000 +0.47	9.85	9.00	9.35	251,677
15 Apr 20	8.67500 +0.75	8.68	7.85	7.85	3,857,693
14 Apr 20	7.92500 +0.35	7.99	7.80	7.80	15,097
09 Apr 20	7.57500 +0.00	7.57	7.21	7.21	425
08 Apr 20	7.57500 +0.00	7.57	7.21	7.21	500
07 Apr 20	7.57500 +0.15	7.86	7.21	7.86	6,088
03 Apr 20	7.42500 -0.22	7.43	7.02	7.02	2,966
02 Apr 20	7.65000 -0.07	8.00	7.60	7.60	107,532
01 Apr 20	7.72500 -0.13	7.93	7.51	7.51	7,379
31 Mar 20	7.85000 +0.13	7.98	7.60	7.60	25,403
30 Mar 20	7.72500 +0.07	7.95	7.72	7.95	23,144
27 Mar 20	7.65000 +0.18	7.95	7.65	7.95	25,000
24 Mar 20	7.47500 -0.15	7.90	7.33	7.33	39,698
23 Mar 20	7.62500 +0.30	7.91	7.31	7.91	8,613
20 Mar 20	7.32500 -0.15	7.32	7.01	7.30	112,326
19 Mar 20	7.47500 -1.30	7.47	7.01	7.01	709
18 Mar 20	8.77500 +0.15	8.77	7.62	8.00	9,941
17 Mar 20	8.62500 +0.65	8.63	7.30	7.30	30,000
16 Mar 20	7.97500 -0.60	7.97	7.30	7.30	589
13 Mar 20	8.57500 +0.97	8.57	7.30	7.30	4,712
12 Mar 20	7.60000 -1.38	8.00	7.20	8.00	30,303
11 Mar 20	8.97500 +0.25	8.98	8.43	8.43	30,000
10 Mar 20	8.72500 +0.00	8.73	8.40	8.40	14,324
09 Mar 20	8.72500 -0.13	8.73	8.41	8.41	276
06 Mar 20	8.85000 -0.05	9.35	8.60	9.35	454
05 Mar 20	8.90000 -0.05	8.90	8.50	8.55	2,353
04 Mar 20	8.95000 +0.05	8.95	8.45	8.50	4,206
03 Mar 20	8.90000 +0.00	9.35	8.42	8.42	17,246
28 Feb 20	8.90000 +0.10	8.90	8.42	8.42	2,866
27 Feb 20	8.80000 +0.10	8.80	8.42	8.47	3,757
26 Feb 20	8.70000 -0.30	8.70	8.46	8.46	6,220
25 Feb 20	9.00000 -0.15	9.00	8.55	8.55	3,055
24 Feb 20	9.15000 +0.00	9.15	8.63	8.70	2,743
21 Feb 20	9.15000 -0.03	9.15	8.70	8.70	1,477
20 Feb 20	9.17500 +0.03	9.27	9.18	9.27	50,000
19 Feb 20	9.15000 +0.15	9.15	8.73	8.73	2,893
18 Feb 20	9.00000 -0.25	9.02	8.60	9.00	131,406
17 Feb 20	9.25000 +0.43	9.25	8.77	8.90	39,900
14 Feb 20	8.82500 +0.00	8.82	8.40	8.40	2,000
13 Feb 20	8.82500 -0.03	8.82	8.61	8.61	193
12 Feb 20	8.85000 +0.03	8.90	8.85	8.90	100,970
11 Feb 20	8.82500 +0.10	8.82	8.47	8.47	2,804
10 Feb 20	8.72500 -0.20	8.75	8.51	8.51	103,800
07 Feb 20	8.92500 +0.00	8.93	8.66	8.66	4,667
06 Feb 20	8.92500 +0.07	8.93	8.51	8.51	3,016
05 Feb 20	8.85000 -0.05	8.85	8.66	8.70	31,014
04 Feb 20	8.90000 +0.05	8.90	8.65	8.65	30,750
03 Feb 20	8.85000 -0.32	8.85	8.65	8.65	37,185
31 Jan 20	9.17500 +0.00	9.18	8.73	8.73	250
30 Jan 20	9.17500 +0.00	9.18	8.70	8.71	36,490
29 Jan 20	9.17500 +0.00	9.18	8.71	8.71	2,312
28 Jan 20	9.17500 +0.05	9.18	8.73	8.73	12,789
27 Jan 20	9.12500 +0.15	9.57	9.13	9.57	11,000
24 Jan 20	8.97500 -0.35	8.98	8.73	8.73	12,013
23 Jan 20	9.32500 +0.47	9.32	8.73	8.73	430
22 Jan 20	8.85000 -0.47	8.85	8.72	8.72	150,000
21 Jan 20	9.32500 +0.50	9.32	8.71	8.71	1,307
20 Jan 20	8.82500 -0.10	9.29	8.60	8.75	390,622
17 Jan 20	8.92500 +0.07	8.93	8.83	8.83	3,450
16 Jan 20	8.85000 -0.02	8.94	8.65	8.65	47,121
15 Jan 20	8.87500 -0.20	8.88	8.70	8.70	38,023
14 Jan 20	9.07500 +0.47	9.07	8.58	9.00	22,541
13 Jan 20	8.60000 -0.15	8.73	8.53	8.57	86,159
10 Jan 20	8.75000 -0.05	9.00	8.58	8.58	10,300
09 Jan 20	8.80000 +0.03	8.80	8.45	8.45	8,316
08 Jan 20	8.77500 +0.27	8.77	8.63	8.63	3,590
07 Jan 20	8.50000 -0.30	8.60	8.44	8.59	66,721
06 Jan 20	8.80000 +0.05	8.80	8.63	8.63	384
03 Jan 20	8.75000 -0.02	8.75	8.58	8.58	561
02 Jan 20	8.77500 +0.10	8.77	8.50	8.50	224
31 Dec 19	8.67500 -0.13	8.90	8.63	8.90	26,805
30 Dec 19	8.80000 +0.07	9.00	8.63	8.63	8,139
27 Dec 19	8.72500 -0.15	8.73	8.57	8.57	8,250
23 Dec 19	8.87500 +0.20	8.90	8.43	8.85	117,505
19 Dec 19	8.67500 +0.05	8.68	8.40	8.40	20,262
18 Dec 19	8.62500 -0.02	8.63	8.50	8.50	292
17 Dec 19	8.65000 -0.03	8.65	8.50	8.50	366
16 Dec 19	8.67500 +0.05	8.68	8.48	8.48	2,160
13 Dec 19	8.62500 -0.07	8.84	8.47	8.84	151,914
12 Dec 19	8.70000 +0.00	8.70	8.40	8.45	80,000
11 Dec 19	8.70000 -0.38	8.84	8.50	8.50	152,500
10 Dec 19	9.07500 +0.40	9.50	8.58	8.80	217,879
09 Dec 19	8.67500 -0.35	8.90	8.68	8.90	47,753
06 Dec 19	9.02500 +0.00	9.02	8.90	8.90	2,674
05 Dec 19	9.02500 +0.15	9.02	8.89	8.89	643
04 Dec 19	8.87500 -0.52	8.89	8.82	8.89	7,364
29 Nov 19	9.40000 +0.25	9.50	8.92	8.92	11,060
28 Nov 19	9.15000 -0.25	9.50	9.15	9.50	10,106
27 Nov 19	9.40000 -0.08	9.40	8.60	8.60	1,568
26 Nov 19	9.47500 +0.35	9.48	9.01	9.11	32,981
22 Nov 19	9.12500 +0.00	9.13	8.92	8.92	8,974
21 Nov 19	9.12500 +0.00	9.38	8.85	8.85	46,164
20 Nov 19	9.12500 +0.00	9.13	8.85	8.85	4,081
18 Nov 19	9.12500 +0.23	9.13	8.83	8.83	7,500
15 Nov 19	8.90000 +0.00	9.05	8.90	9.05	20,289
14 Nov 19	8.90000 -0.13	9.05	8.90	9.05	67,095
12 Nov 19	9.02500 +0.00	9.04	9.00	9.04	37,709
11 Nov 19	9.02500 +0.02	9.02	9.00	9.00	32,905
07 Nov 19	9.00000 +0.00	9.00	8.70	8.70	1,216
06 Nov 19	9.00000 +0.00	9.00	8.70	8.70	5,276
04 Nov 19	9.00000 +0.00	9.00	8.70	8.70	1,000
31 Oct 19	9.00000 +0.00	9.00	8.65	8.65	11,509
30 Oct 19	9.00000 +0.25	9.00	8.65	8.65	29,938
29 Oct 19	8.75000 -0.13	9.00	8.75	9.00	24,932
28 Oct 19	8.87500 -0.35	8.89	8.86	8.89	6,953
25 Oct 19	9.22500 -0.27	9.23	8.65	8.65	2,224
24 Oct 19	9.50000 +0.60	9.50	9.00	9.10	82,500
23 Oct 19	8.90000 +0.07	9.00	8.78	8.78	126,900
22 Oct 19	8.82500 -0.50	9.05	8.82	9.05	70,840
21 Oct 19	9.32500 -0.10	9.32	8.89	8.90	250,668
18 Oct 19	9.42500 -0.10	9.43	8.90	9.10	123,632
16 Oct 19	9.52500 +0.40	9.82	9.10	9.82	5,209
15 Oct 19	9.12500 +0.05	9.13	8.90	8.90	167,364
14 Oct 19	9.07500 +0.07	9.10	8.90	8.90	69,704
11 Oct 19	9.00000 -0.23	9.30	8.90	9.30	146,400
10 Oct 19	9.22500 +0.05	9.23	8.95	8.95	87,890
09 Oct 19	9.17500 +0.07	9.18	8.90	8.90	220,069
08 Oct 19	9.10000 +0.13	9.10	8.87	9.10	20,878
07 Oct 19	8.97500 -0.47	9.10	8.70	9.05	442,389
04 Oct 19	9.45000 -0.05	9.70	9.05	9.05	52,889
03 Oct 19	9.50000 +0.00	9.70	9.10	9.70	28,062
01 Oct 19	9.50000 -0.02	9.70	9.50	9.50	226,151
30 Sep 19	9.52500 +0.30	9.52	9.10	9.10	19,300
27 Sep 19	9.22500 -0.27	9.70	9.23	9.70	100,104
26 Sep 19	9.50000 +0.00	9.50	9.10	9.10	123
24 Sep 19	9.50000 +0.02	9.50	9.10	9.10	5,326
23 Sep 19	9.47500 -0.17	9.48	9.38	9.38	11,005
20 Sep 19	9.65000 +0.15	9.65	9.07	9.35	2,274
19 Sep 19	9.50000 -0.15	9.50	9.35	9.35	8,181
18 Sep 19	9.65000 +0.02	9.65	9.05	9.10	24,568
17 Sep 19	9.62500 +0.05	9.63	9.37	9.37	1,889
16 Sep 19	9.57500 -0.18	9.57	9.28	9.28	288
11 Sep 19	9.75000 +0.13	9.75	9.35	9.35	576
10 Sep 19	9.62500 -0.13	9.63	9.33	9.40	58,770
09 Sep 19	9.75000 -0.23	9.75	9.60	9.60	9,774
06 Sep 19	9.97500 -0.13	9.98	9.75	9.75	14,436
05 Sep 19	10.10000 -0.15	10.10	9.72	9.72	1,926
04 Sep 19	10.25000 -0.45	10.70	9.91	10.15	124,004
03 Sep 19	10.70000 +1.52	11.00	9.35	9.35	233,209
02 Sep 19	9.17500 +0.00	9.23	9.13	9.18	215,715
30 Aug 19	9.17500 -0.07	9.27	9.00	9.27	15,145
29 Aug 19	9.25000 +0.00	9.39	9.25	9.39	10,543
28 Aug 19	9.25000 -0.23	9.39	9.02	9.02	57,353
27 Aug 19	9.47500 -0.02	9.74	9.02	9.02	11,293
23 Aug 19	9.50000 -0.25	10.01	9.02	10.00	125,561
22 Aug 19	9.75000 +0.00	9.75	9.02	9.02	1,294
21 Aug 19	9.75000 -0.02	9.75	9.00	9.00	30,248
20 Aug 19	9.77500 +0.00	9.77	9.10	9.10	25,569
19 Aug 19	9.77500 +0.00	9.77	9.35	9.35	17,289
16 Aug 19	9.77500 -0.03	9.77	9.35	9.35	1,643
15 Aug 19	9.80000 +0.00	10.50	9.35	10.50	13,305
14 Aug 19	9.80000 +0.07	9.80	9.12	9.35	3,623
12 Aug 19	9.72500 +0.10	9.97	9.73	9.97	4,576
09 Aug 19	9.62500 +0.48	9.63	9.35	9.35	681
08 Aug 19	9.15000 -0.58	9.40	9.10	9.10	52,124
07 Aug 19	9.72500 +0.20	10.10	8.95	9.10	92,806
06 Aug 19	9.52500 -0.03	9.76	9.52	9.76	7,041
05 Aug 19	9.55000 +0.10	9.55	9.11	9.11	34,195
02 Aug 19	9.45000 +0.00	9.70	8.90	8.90	304,201
01 Aug 19	9.45000 -0.90	10.20	8.95	10.20	76,751
30 Jul 19	10.35000 +0.00	10.35	10.17	10.17	25,119
29 Jul 19	10.35000 +0.05	10.50	10.16	10.50	154,765
26 Jul 19	10.30000 +0.00	10.40	10.10	10.30	168,231
25 Jul 19	10.30000 +0.20	10.50	10.15	10.30	142,252
24 Jul 19	10.10000 +0.15	10.10	9.90	10.10	25,665
22 Jul 19	9.95000 -0.20	10.00	9.90	10.00	131,180
19 Jul 19	10.15000 +0.02	10.28	9.92	10.28	53,611
18 Jul 19	10.12500 +0.15	10.30	9.81	10.00	223,834
17 Jul 19	9.97500 +0.03	10.00	9.80	10.00	215,483
16 Jul 19	9.95000 +0.00	10.09	9.05	9.70	518,473
15 Jul 19	9.95000 +0.05	10.20	9.90	10.10	308,017
12 Jul 19	9.90000 +0.38	10.20	9.55	9.95	618,885
10 Jul 19	9.52500 -0.08	9.95	9.52	9.95	20,000
09 Jul 19	9.60000 -0.25	10.00	9.05	9.05	81,960
08 Jul 19	9.85000 +0.10	9.96	9.55	9.95	26,842
04 Jul 19	9.75000 +0.02	10.10	9.75	10.00	173,460
03 Jul 19	9.72500 -0.88	10.30	9.06	10.30	64,835
02 Jul 19	10.60000 +0.50	10.60	10.10	10.10	992
01 Jul 19	10.10000 +0.15	10.30	10.10	10.30	447,166
28 Jun 19	9.95000 -0.30	10.44	9.75	10.40	388,980
27 Jun 19	10.25000 -0.35	10.80	9.85	10.80	11,493
26 Jun 19	10.60000 -0.30	10.80	10.60	10.80	6,926
25 Jun 19	10.90000 +0.20	10.90	10.80	10.90	50,100
24 Jun 19	10.70000 -0.70	10.90	10.10	10.90	35,025
21 Jun 19	11.40000 +0.35	11.40	11.00	11.30	20,939
20 Jun 19	11.05000 +0.30	11.40	10.50	11.00	66,762
19 Jun 19	10.75000 -0.45	10.99	10.75	10.90	28,000
18 Jun 19	11.20000 +0.25	11.30	9.55	11.30	12,834
17 Jun 19	10.95000 +0.00	11.00	10.89	10.90	76,763
14 Jun 19	10.95000 -0.05	10.95	10.90	10.90	65
13 Jun 19	11.00000 -0.10	11.00	10.90	10.90	201,248
12 Jun 19	11.10000 +1.08	11.15	10.20	10.20	389,092
11 Jun 19	10.02500 +0.02	10.10	10.02	10.10	433,100
10 Jun 19	10.00000 +0.02	10.50	9.85	10.10	178,320
07 Jun 19	9.97500 -0.92	10.54	9.60	10.50	497,823
06 Jun 19	10.90000 +0.20	11.71	10.80	11.50	91,186
05 Jun 19	10.70000 -0.45	10.90	10.70	10.70	41,350
03 Jun 19	11.15000 +0.05	11.15	10.85	10.85	2,777
31 May 19	11.10000 +0.25	11.10	10.55	10.55	369
30 May 19	10.85000 -0.35	11.30	10.55	11.00	34,371
29 May 19	11.20000 -0.40	11.20	10.75	10.75	1,940
28 May 19	11.60000 +0.65	11.60	10.55	10.55	4,313
24 May 19	10.95000 -0.25	10.95	10.55	10.55	172
23 May 19	11.20000 +0.45	11.20	10.50	10.50	5,764
22 May 19	10.75000 -0.30	10.90	10.60	10.90	106,307
21 May 19	11.05000 -0.40	11.05	10.95	10.95	320
20 May 19	11.45000 +0.40	11.45	10.95	10.95	3,092
17 May 19	11.05000 -0.15	11.20	10.55	11.20	59,365
16 May 19	11.20000 -0.35	12.50	10.55	11.20	85,904
15 May 19	11.55000 +0.00	11.72	11.55	11.72	5,760
14 May 19	11.55000 +0.00	11.72	11.55	11.72	3,000
13 May 19	11.55000 +0.00	11.55	11.25	11.25	1,036
10 May 19	11.55000 +0.00	11.55	11.25	11.25	1,600
09 May 19	11.55000 -0.20	11.55	11.20	11.50	61,996
08 May 19	11.75000 +0.00	11.75	11.05	11.05	5,185
07 May 19	11.75000 +0.00	11.75	11.10	11.10	502
03 May 19	11.75000 -0.15	11.75	11.10	11.10	5,486
02 May 19	11.90000 -0.05	11.90	11.35	11.35	1,191
01 May 19	11.95000 +0.80	11.95	11.00	11.00	17,679
30 Apr 19	11.15000 -0.70	11.29	10.80	11.20	31,985
29 Apr 19	11.85000 +0.20	11.85	11.00	11.00	1,567
26 Apr 19	11.65000 -0.15	11.65	11.00	11.00	20,496
25 Apr 19	11.80000 +0.15	11.80	11.00	11.00	70
24 Apr 19	11.65000 +0.50	11.65	11.00	11.00	1,250
23 Apr 19	11.15000 -0.50	11.15	11.01	11.01	814
18 Apr 19	11.65000 +0.00	11.65	11.01	11.01	11,477
17 Apr 19	11.65000 +0.00	11.65	11.00	11.00	23
16 Apr 19	11.65000 +0.30	11.65	11.00	11.00	320
15 Apr 19	11.35000 -0.30	11.35	10.93	11.01	1,725
10 Apr 19	11.65000 +0.30	11.65	11.00	11.00	4,000
09 Apr 19	11.35000 -0.30	11.35	11.00	11.00	2,976
08 Apr 19	11.65000 +0.00	12.00	11.00	11.10	6,568
05 Apr 19	11.65000 +0.00	11.65	11.10	11.10	8,246
04 Apr 19	11.65000 +0.30	11.65	11.10	11.10	163
03 Apr 19	11.35000 -0.30	12.06	11.10	11.50	31,922
02 Apr 19	11.65000 +0.25	11.65	11.10	11.10	2,964
29 Mar 19	11.40000 +0.05	11.40	11.10	11.10	2,000
28 Mar 19	11.35000 -0.35	12.06	10.80	10.80	1,696
27 Mar 19	11.70000 +0.70	11.90	10.80	11.90	25,100
26 Mar 19	11.00000 -1.25	11.10	10.69	10.69	2,190
25 Mar 19	12.25000 +1.70	12.25	10.47	10.50	374,940
22 Mar 19	10.55000 +0.00	10.55	10.15	10.15	631
20 Mar 19	10.55000 -0.30	10.55	10.15	10.15	343
15 Mar 19	10.85000 +0.10	10.85	10.50	10.50	50,000
14 Mar 19	10.75000 -0.15	10.80	10.60	10.80	258,000
13 Mar 19	10.90000 +0.30	10.90	10.67	10.67	495
12 Mar 19	10.60000 -0.80	10.67	10.60	10.60	96,161
11 Mar 19	11.40000 +0.30	11.40	10.87	10.90	70,010
08 Mar 19	11.10000 +0.00	11.10	11.00	11.00	17,812
07 Mar 19	11.10000 +0.00	11.15	11.00	11.00	40,777
06 Mar 19	11.10000 +0.00	11.10	11.05	11.05	5,000
05 Mar 19	11.10000 +0.00	11.10	11.10	11.10	75,000
04 Mar 19	11.10000 +0.00	11.20	11.00	11.20	28,652
01 Mar 19	11.10000 -0.35	11.23	11.05	11.23	57,078
28 Feb 19	11.45000 -0.30	11.45	11.23	11.23	343
27 Feb 19	11.75000 +0.40	12.40	11.75	12.40	100
22 Feb 19	11.35000 -0.45	11.52	11.28	11.52	20,885
21 Feb 19	11.80000 -0.30	11.80	11.51	11.51	315
19 Feb 19	12.10000 +0.00	12.10	11.72	11.72	7,928
18 Feb 19	12.10000 +0.30	12.10	11.72	11.72	14,500
15 Feb 19	11.80000 -0.05	11.80	11.49	11.49	138
14 Feb 19	11.85000 +0.10	12.00	11.46	12.00	45,864
13 Feb 19	11.75000 +0.00	11.75	11.23	11.23	1,336
12 Feb 19	11.75000 +0.30	11.75	11.44	11.44	2,500
11 Feb 19	11.45000 -0.30	11.45	11.00	11.00	56,703
08 Feb 19	11.75000 +0.15	11.75	11.44	11.44	7,572
07 Feb 19	11.60000 -0.50	11.60	11.10	11.10	6,077
06 Feb 19	12.10000 +1.25	12.40	11.31	11.70	407,100
05 Feb 19	10.85000 +0.00	11.59	10.10	10.10	3,269
04 Feb 19	10.85000 +0.00	10.85	10.10	10.10	40,000
01 Feb 19	10.85000 +0.10	10.85	10.10	10.10	8,711
31 Jan 19	10.75000 +0.00	10.75	9.85	9.85	10,000
30 Jan 19	10.75000 -0.45	10.75	10.60	10.60	28,557
29 Jan 19	11.20000 +0.00	11.20	10.60	10.60	24,244
28 Jan 19	11.20000 +0.00	11.20	10.60	10.60	965
24 Jan 19	11.20000 +0.00	11.20	10.60	10.60	202
23 Jan 19	11.20000 +0.00	11.20	10.60	10.60	75
22 Jan 19	11.20000 +0.00	11.20	10.60	10.60	3,740
18 Jan 19	11.20000 +0.75	11.20	10.50	10.50	57,935
15 Jan 19	10.45000 -0.20	10.45	9.50	10.00	12,543
14 Jan 19	10.65000 -0.35	10.65	10.20	10.20	128,202
10 Jan 19	11.00000 +0.00	11.00	10.20	10.20	1,281
08 Jan 19	11.00000 +0.05	11.00	10.20	10.20	320
04 Jan 19	10.95000 +0.00	10.95	10.10	10.10	425,402
03 Jan 19	10.95000 +0.75	10.95	9.60	10.10	4,670
02 Jan 19	10.20000 -0.20	10.20	10.10	10.10	20,000
31 Dec 18	10.40000 +0.00	10.40	10.40	10.40	97
27 Dec 18	10.40000 +0.00	10.40	10.00	10.00	113
24 Dec 18	10.40000 -0.40	10.50	10.30	10.50	37,449
21 Dec 18	10.80000 -0.30	10.80	9.50	10.00	31,385
20 Dec 18	11.10000 +0.45	11.10	10.00	10.00	8,123
19 Dec 18	10.65000 -0.50	10.65	10.41	10.50	172,304
18 Dec 18	11.15000 +0.00	11.15	10.50	10.50	1,222
17 Dec 18	11.15000 +0.00	11.15	10.12	10.12	4,468
14 Dec 18	11.15000 +0.00	11.15	10.51	10.51	657
13 Dec 18	11.15000 -0.05	11.15	10.50	10.50	27,872
12 Dec 18	11.20000 +0.05	11.20	10.50	10.50	828,374
11 Dec 18	11.15000 +0.65	11.15	10.50	10.70	42,032
10 Dec 18	10.50000 +0.00	10.50	10.30	10.30	10,015
07 Dec 18	10.50000 +0.05	10.50	10.30	10.30	6,815
06 Dec 18	10.45000 +0.15	10.45	10.20	10.40	20,000
04 Dec 18	10.30000 +0.00	10.30	10.01	10.01	294
03 Dec 18	10.30000 -0.20	10.74	10.00	10.00	246,879
30 Nov 18	10.50000 +0.00	10.50	10.10	10.12	972
29 Nov 18	10.50000 -0.50	11.43	10.10	11.43	81,922
28 Nov 18	11.00000 +0.00	11.90	10.10	10.10	5,201
27 Nov 18	11.00000 -0.20	11.90	10.12	11.90	2,763
26 Nov 18	11.20000 +0.00	12.00	10.02	12.00	278
23 Nov 18	11.20000 -0.20	11.40	10.12	11.40	261
21 Nov 18	11.40000 +0.00	12.40	10.52	11.30	40,751
20 Nov 18	11.40000 +0.35	11.50	11.30	11.50	36,578
19 Nov 18	11.05000 +0.00	11.30	10.50	11.30	19,195
16 Nov 18	11.05000 +0.05	11.30	11.05	11.30	1
15 Nov 18	11.00000 +0.00	11.30	10.70	11.30	30,002
14 Nov 18	11.00000 +0.00	11.00	10.71	10.71	1,746
12 Nov 18	11.00000 -0.05	11.30	10.80	10.80	30,814
09 Nov 18	11.05000 +0.05	11.30	10.81	11.30	10,699
08 Nov 18	11.00000 +0.00	11.00	10.71	10.71	4,000
07 Nov 18	11.00000 +0.00	11.30	10.80	10.80	12,502
06 Nov 18	11.00000 +0.15	11.30	10.70	10.70	36,382
05 Nov 18	10.85000 -0.20	11.30	10.80	10.80	7,287
02 Nov 18	11.05000 +0.00	11.30	10.81	11.30	5,637
01 Nov 18	11.05000 +0.10	11.30	10.58	11.30	18,700
31 Oct 18	10.95000 -0.10	11.40	10.63	11.40	2,541
30 Oct 18	11.05000 +0.10	11.05	10.62	10.62	566
29 Oct 18	10.95000 -0.20	11.40	10.50	10.50	44,941
26 Oct 18	11.15000 -0.10	11.15	10.81	11.00	10,748
25 Oct 18	11.25000 +0.20	11.27	11.25	11.27	40
24 Oct 18	11.05000 -0.15	11.05	11.00	11.00	20,000
22 Oct 18	11.20000 -0.05	11.20	10.61	11.00	6,003
19 Oct 18	11.25000 +0.00	11.50	11.25	11.50	502
18 Oct 18	11.25000 -0.05	11.27	11.25	11.27	13,091
17 Oct 18	11.30000 +0.05	11.37	11.30	11.37	7,362
16 Oct 18	11.25000 +0.40	11.25	10.90	10.90	28,063
15 Oct 18	10.85000 -0.35	11.20	10.50	10.50	5,803
12 Oct 18	11.20000 -0.05	11.50	11.01	11.50	19,000
11 Oct 18	11.25000 +0.10	11.50	11.25	11.40	50,000
10 Oct 18	11.15000 +0.00	11.50	10.84	11.40	169,381
09 Oct 18	11.15000 -0.45	11.15	10.84	10.84	408
08 Oct 18	11.60000 -0.10	11.60	10.60	11.00	34,404
05 Oct 18	11.70000 +0.70	11.70	10.70	10.70	91,545
04 Oct 18	11.00000 +0.00	11.00	10.62	10.62	3,665
03 Oct 18	11.00000 +0.00	11.00	10.61	10.70	36,069
02 Oct 18	11.00000 +0.00	11.00	10.60	10.60	14,059
01 Oct 18	11.00000 +0.00	11.15	10.60	10.60	12,642
28 Sep 18	11.00000 +0.00	11.00	10.60	10.60	13,277
27 Sep 18	11.00000 -0.05	11.19	10.61	10.61	1,759
26 Sep 18	11.05000 +0.05	11.27	10.61	11.27	4,731
25 Sep 18	11.00000 +0.20	11.01	10.62	11.00	412,143
24 Sep 18	10.80000 -0.15	10.80	10.60	10.60	21,369
21 Sep 18	10.95000 -0.30	11.00	10.95	11.00	43,179
20 Sep 18	11.25000 +0.05	11.25	11.00	11.00	46,283
19 Sep 18	11.20000 -0.25	11.40	11.20	11.40	326
17 Sep 18	11.45000 -0.45	11.50	11.40	11.40	182,638
14 Sep 18	11.90000 +0.10	11.90	11.40	11.90	62,967
12 Sep 18	11.80000 +0.00	11.80	11.00	11.00	1,030
11 Sep 18	11.80000 -0.30	12.00	11.00	11.30	137,364
10 Sep 18	12.10000 +0.50	12.10	11.30	11.72	101,971
07 Sep 18	11.60000 +0.05	12.00	11.60	12.00	1
06 Sep 18	11.55000 -0.25	12.00	11.20	11.20	4,402
05 Sep 18	11.80000 +0.00	12.40	11.80	12.40	35,027
04 Sep 18	11.80000 -0.40	12.40	11.80	12.40	1
03 Sep 18	12.20000 +0.15	12.40	12.00	12.40	47,221
31 Aug 18	12.05000 -0.50	12.40	12.01	12.20	29,795
30 Aug 18	12.55000 +0.20	12.90	12.20	12.20	14,088
29 Aug 18	12.35000 +0.00	12.50	12.20	12.50	33,142
28 Aug 18	12.35000 -0.25	12.35	12.21	12.21	1,301
24 Aug 18	12.60000 +0.05	12.60	12.21	12.21	1,281
23 Aug 18	12.55000 +0.00	12.55	12.20	12.20	2,254
22 Aug 18	12.55000 -0.45	12.55	12.20	12.20	1,589
21 Aug 18	13.00000 +0.05	13.00	12.00	12.90	121,271
20 Aug 18	12.95000 +0.00	12.95	12.90	12.90	1,611
17 Aug 18	12.95000 -0.10	12.95	12.90	12.90	7,268
15 Aug 18	13.05000 -0.85	13.05	12.90	12.90	3,014
13 Aug 18	13.90000 +0.85	13.90	12.91	13.00	1,735
10 Aug 18	13.05000 +0.00	13.20	13.05	13.20	170
09 Aug 18	13.05000 +0.00	13.50	13.05	13.50	97,000
08 Aug 18	13.05000 -0.15	13.05	12.98	12.98	11,633
07 Aug 18	13.20000 +0.00	13.20	13.06	13.06	4,456
06 Aug 18	13.20000 -0.20	13.20	13.06	13.06	1,815
03 Aug 18	13.40000 -0.50	13.75	12.90	12.90	34,680
02 Aug 18	13.90000 +0.90	13.90	13.27	13.27	536
01 Aug 18	13.00000 -0.80	13.00	12.61	12.81	983
31 Jul 18	13.80000 +0.90	13.80	13.12	13.12	5,876
27 Jul 18	12.90000 -0.20	14.38	12.90	14.38	275
26 Jul 18	13.10000 -0.35	13.10	12.97	12.97	825
25 Jul 18	13.45000 +0.00	13.45	12.30	12.30	62,069
24 Jul 18	13.45000 -0.35	13.45	13.00	13.00	3,200
20 Jul 18	13.80000 +0.00	13.80	13.10	13.42	2,268
19 Jul 18	13.80000 +0.00	13.80	13.42	13.42	397
18 Jul 18	13.80000 +0.00	13.80	13.42	13.42	3,500
17 Jul 18	13.80000 +0.00	13.80	13.42	13.42	5,708
16 Jul 18	13.80000 +0.10	14.00	13.42	14.00	9,007
11 Jul 18	13.70000 +0.00	13.70	13.36	13.36	414
10 Jul 18	13.70000 +0.00	13.70	13.00	13.00	350
09 Jul 18	13.70000 +0.30	13.70	13.14	13.14	3,755
06 Jul 18	13.40000 +0.15	13.40	13.05	13.05	5,768
05 Jul 18	13.25000 +0.00	13.25	13.05	13.05	2,401
04 Jul 18	13.25000 +0.00	13.25	13.00	13.00	775
03 Jul 18	13.25000 +0.00	13.50	13.00	13.50	11,204
02 Jul 18	13.25000 +0.00	13.25	13.00	13.00	3,280
28 Jun 18	13.25000 +0.00	13.37	13.25	13.37	75
27 Jun 18	13.25000 +0.00	13.25	13.00	13.00	7,043
26 Jun 18	13.25000 +0.00	13.25	13.00	13.00	21,676
25 Jun 18	13.25000 +0.00	13.25	13.00	13.00	11,827
22 Jun 18	13.25000 +0.00	13.25	13.01	13.01	437
21 Jun 18	13.25000 +0.00	13.37	13.01	13.01	1,359
20 Jun 18	13.25000 +0.00	13.37	13.00	13.00	47,457
19 Jun 18	13.25000 +0.00	13.25	13.00	13.00	42,173
18 Jun 18	13.25000 +0.05	13.25	13.00	13.00	549
15 Jun 18	13.20000 +0.00	13.20	13.00	13.00	25,000
14 Jun 18	13.20000 +0.00	13.20	13.01	13.01	2,933
13 Jun 18	13.20000 +0.00	13.20	13.01	13.01	480
11 Jun 18	13.20000 +0.00	13.30	13.00	13.00	48,979
08 Jun 18	13.20000 +0.20	13.20	13.00	13.00	27,261
07 Jun 18	13.00000 -0.25	13.00	13.00	13.00	423,063
06 Jun 18	13.25000 +0.00	13.25	13.00	13.00	60,495
05 Jun 18	13.25000 -0.10	13.25	12.59	12.59	123
01 Jun 18	13.35000 +0.05	13.35	13.00	13.10	236,264
30 May 18	13.30000 +0.30	13.31	12.50	12.50	701
29 May 18	13.00000 -0.25	13.00	12.52	12.52	10,383
25 May 18	13.25000 +0.00	13.25	13.02	13.02	590
24 May 18	13.25000 +0.50	13.25	12.90	12.90	115,349
23 May 18	12.75000 +0.00	12.75	12.50	12.50	84,874
22 May 18	12.75000 -0.10	12.75	12.21	12.21	10,433
21 May 18	12.85000 +0.00	12.85	12.70	12.70	262,537
18 May 18	12.85000 +0.00	13.20	12.50	13.20	64,782
17 May 18	12.85000 +0.00	12.85	12.21	12.21	40,527
16 May 18	12.85000 +0.00	12.85	12.50	12.50	56,620
15 May 18	12.85000 +0.00	12.85	12.50	12.50	101,466
14 May 18	12.85000 -0.10	12.85	12.21	12.21	2,381
11 May 18	12.95000 -0.05	12.95	12.20	12.20	105,935
10 May 18	13.00000 +0.00	13.00	12.51	12.51	1,802
09 May 18	13.00000 +0.00	13.50	12.50	13.40	656,535
08 May 18	13.00000 +0.00	13.00	12.51	12.51	4,337
04 May 18	13.00000 +0.00	13.00	12.50	12.50	39,681
03 May 18	13.00000 +0.00	13.00	12.51	12.51	3,000
02 May 18	13.00000 +0.00	13.00	12.52	12.52	7,550
01 May 18	13.00000 +0.00	13.00	12.50	12.50	438
30 Apr 18	13.00000 +0.00	13.00	12.50	12.50	22,517
27 Apr 18	13.00000 +0.00	13.00	13.00	13.00	77
26 Apr 18	13.00000 +0.00	13.00	12.52	12.99	17,516
25 Apr 18	13.00000 +0.10	13.00	12.52	13.00	161,000
24 Apr 18	12.90000 -0.70	12.90	12.52	12.52	1,006
23 Apr 18	13.60000 +0.25	13.60	12.50	12.70	42,025
20 Apr 18	13.35000 -0.30	13.35	13.20	13.20	7,000
19 Apr 18	13.65000 +0.60	13.65	12.58	12.58	14,303
18 Apr 18	13.05000 -0.80	13.05	12.60	12.60	15,829
17 Apr 18	13.85000 +0.35	13.85	12.52	13.00	37,199
16 Apr 18	13.50000 -0.35	13.50	13.00	13.10	30,344
13 Apr 18	13.85000 +0.75	13.85	13.00	13.10	9,397
11 Apr 18	13.10000 -0.40	13.12	13.00	13.00	128,551
10 Apr 18	13.50000 -0.35	13.50	13.00	13.00	201,625
09 Apr 18	13.85000 +0.00	13.85	13.02	13.02	6,372
06 Apr 18	13.85000 +0.00	13.85	13.02	13.10	354
05 Apr 18	13.85000 -0.25	13.85	13.12	13.12	3,909
04 Apr 18	14.10000 +0.25	14.10	13.50	14.07	13,394
03 Apr 18	13.85000 -0.35	14.27	13.10	13.10	26,914
29 Mar 18	14.20000 +0.45	14.20	13.12	13.60	20,668
28 Mar 18	13.75000 +0.00	14.00	13.50	13.50	170,005
27 Mar 18	13.75000 +0.00	13.75	13.52	13.52	1,075
26 Mar 18	13.75000 +0.25	13.75	13.50	13.50	32,575
23 Mar 18	13.50000 -0.05	13.50	13.00	13.00	1,566
22 Mar 18	13.55000 -0.25	13.55	12.62	12.62	18,161
21 Mar 18	13.80000 +0.20	13.80	13.50	13.50	314,923
20 Mar 18	13.60000 +0.00	13.60	13.50	13.50	25,096
19 Mar 18	13.60000 +0.10	13.60	13.10	13.40	182,556
16 Mar 18	13.50000 +0.55	13.56	13.25	13.50	1,557,777
15 Mar 18	12.95000 -0.20	13.16	12.95	13.16	2,406
14 Mar 18	13.15000 -0.25	13.25	13.15	13.25	6,285
13 Mar 18	13.40000 +0.25	13.60	13.20	13.20	20,752
12 Mar 18	13.15000 -0.25	13.22	13.15	13.20	11,764
09 Mar 18	13.40000 -0.05	13.40	13.20	13.20	593,492
08 Mar 18	13.45000 +0.00	13.45	13.20	13.20	30,082
07 Mar 18	13.45000 +0.05	13.63	13.00	13.00	12,640
06 Mar 18	13.40000 +0.00	13.40	12.80	12.80	5,300
05 Mar 18	13.40000 +0.10	13.40	12.80	12.80	1,946
02 Mar 18	13.30000 +0.00	13.30	13.25	13.25	704
01 Mar 18	13.30000 -0.10	13.63	12.81	13.25	360
28 Feb 18	13.40000 +0.00	13.63	13.40	13.63	5,723
27 Feb 18	13.40000 +0.00	13.44	13.40	13.44	14,558
26 Feb 18	13.40000 -0.05	13.44	13.00	13.00	17,160
23 Feb 18	13.45000 +0.05	13.48	13.45	13.48	608
22 Feb 18	13.40000 +0.00	13.44	13.35	13.35	9,552
21 Feb 18	13.40000 -0.15	13.50	13.00	13.30	7,775
20 Feb 18	13.55000 -0.30	13.79	13.50	13.79	8,986
19 Feb 18	13.85000 +0.00	13.85	13.50	13.50	2,998
16 Feb 18	13.85000 +0.30	13.85	13.50	13.50	3,075
15 Feb 18	13.55000 -0.10	13.55	13.50	13.50	35,078
14 Feb 18	13.65000 +0.05	13.65	13.31	13.50	2,094
13 Feb 18	13.60000 -0.25	13.60	13.52	13.52	10,000
12 Feb 18	13.85000 +0.00	14.00	13.50	14.00	1,327
09 Feb 18	13.85000 -0.10	13.85	13.70	13.70	5,000
07 Feb 18	13.95000 +0.00	14.60	13.70	14.50	32,120
06 Feb 18	13.95000 -0.20	13.95	13.30	13.30	13,417
05 Feb 18	14.15000 +0.00	14.15	13.70	13.70	1,022
02 Feb 18	14.15000 -0.20	14.15	14.00	14.00	13,200
01 Feb 18	14.35000 +0.00	14.35	13.80	13.80	14,038
31 Jan 18	14.35000 +0.10	14.35	13.80	13.80	62
30 Jan 18	14.25000 -0.05	14.32	13.50	13.50	41,805
29 Jan 18	14.30000 +0.20	14.41	13.70	13.90	80,728
26 Jan 18	14.10000 +0.00	14.16	13.20	13.90	138,737
25 Jan 18	14.10000 +0.20	14.10	13.90	13.90	399
23 Jan 18	13.90000 +0.00	13.90	13.50	13.50	79,779
22 Jan 18	13.90000 +0.15	14.20	13.50	13.50	16,145
19 Jan 18	13.75000 +0.15	13.75	13.20	13.50	28,931
18 Jan 18	13.60000 +0.00	13.60	13.20	13.20	47,442
17 Jan 18	13.60000 +0.00	13.60	13.40	13.50	3,181
16 Jan 18	13.60000 +0.00	13.60	13.20	13.20	28,404
15 Jan 18	13.60000 +0.00	13.60	13.50	13.50	1,075
12 Jan 18	13.60000 -0.05	13.60	13.50	13.50	177
11 Jan 18	13.65000 +0.05	13.65	13.20	13.20	68,461
10 Jan 18	13.60000 +0.00	14.00	13.60	14.00	28,102
09 Jan 18	13.60000 +0.00	13.99	13.20	13.20	6,261
08 Jan 18	13.60000 -0.45	14.00	13.21	14.00	10,406
05 Jan 18	14.05000 +0.00	14.90	13.28	13.29	155,312
04 Jan 18	14.05000 -0.05	14.27	13.30	13.30	17,210
03 Jan 18	14.10000 +0.25	14.10	13.20	13.20	17,566
02 Jan 18	13.85000 +0.10	14.40	13.00	14.40	11,071
29 Dec 17	13.75000 -0.75	13.75	13.25	13.25	71,613
28 Dec 17	14.50000 +0.63	14.50	13.26	14.50	4,555
27 Dec 17	13.87500 +0.00	13.88	13.25	13.25	6,600
22 Dec 17	13.87500 +0.00	13.88	13.75	13.75	7,200
21 Dec 17	13.87500 +0.00	13.88	13.25	13.25	29,275
20 Dec 17	13.87500 +0.38	13.88	13.25	13.25	5,000
18 Dec 17	13.50000 -0.13	13.50	13.00	13.00	18,591
15 Dec 17	13.62500 +0.00	13.63	13.00	13.00	3,110
14 Dec 17	13.62500 +0.00	14.00	12.76	13.00	17,361
13 Dec 17	13.62500 +0.00	14.00	12.75	12.75	45,368
12 Dec 17	13.62500 +0.13	13.63	13.00	13.00	5,369
11 Dec 17	13.50000 -0.25	14.00	13.00	13.00	3,741
07 Dec 17	13.75000 -0.38	14.00	13.00	13.25	174,905
06 Dec 17	14.12500 +0.00	14.13	13.00	13.00	53,620
05 Dec 17	14.12500 +0.25	14.13	13.00	13.75	62,552
04 Dec 17	13.87500 -0.38	14.00	13.88	14.00	46,375
01 Dec 17	14.25000 +0.00	14.25	13.75	13.75	7,000
30 Nov 17	14.25000 +0.38	14.25	14.00	14.00	96,052
29 Nov 17	13.87500 +0.00	13.89	13.88	13.89	3,671
28 Nov 17	13.87500 -0.50	14.00	13.88	14.00	13,858
27 Nov 17	14.37500 +0.00	14.56	14.00	14.00	19,659
23 Nov 17	14.37500 +0.13	14.38	13.75	14.00	22,169
22 Nov 17	14.25000 +0.00	14.50	14.00	14.00	4,138
21 Nov 17	14.25000 +0.00	14.25	14.00	14.00	3,145
20 Nov 17	14.25000 +0.00	14.25	14.00	14.00	2,764
17 Nov 17	14.25000 +0.00	14.38	14.00	14.16	22,758
16 Nov 17	14.25000 +0.00	14.50	14.16	14.50	11,693
15 Nov 17	14.25000 +0.38	14.25	13.75	13.75	189,859
14 Nov 17	13.87500 -0.63	14.00	13.75	14.00	92,620
13 Nov 17	14.50000 +0.00	14.50	14.00	14.00	6,866
10 Nov 17	14.50000 +0.00	14.50	14.25	14.25	5,000
09 Nov 17	14.50000 +0.00	14.50	14.26	14.26	78
07 Nov 17	14.50000 -0.25	14.50	14.26	14.26	328
06 Nov 17	14.75000 +0.13	14.75	14.50	14.50	94,960
02 Nov 17	14.62500 -0.25	14.64	13.25	14.25	318,323
01 Nov 17	14.87500 -0.50	15.25	14.88	15.25	1,961
31 Oct 17	15.37500 -0.13	15.38	15.25	15.25	1,442
30 Oct 17	15.50000 -0.13	15.63	15.25	15.25	43,041
27 Oct 17	15.62500 +0.00	15.63	15.25	15.25	3,812
26 Oct 17	15.62500 +0.00	15.63	15.50	15.50	729
25 Oct 17	15.62500 +0.00	15.63	15.25	15.25	6,729
24 Oct 17	15.62500 +0.00	15.63	15.25	15.25	9,950
23 Oct 17	15.62500 +0.00	15.63	15.50	15.50	41,853
20 Oct 17	15.62500 -0.13	15.63	15.50	15.50	159,789
19 Oct 17	15.75000 -0.25	15.75	15.66	15.66	10,405
18 Oct 17	16.00000 +0.00	16.00	15.75	15.75	29,037
17 Oct 17	16.00000 +0.25	16.00	15.66	16.00	11,713
16 Oct 17	15.75000 +0.00	15.88	15.75	15.75	7,023
13 Oct 17	15.75000 +0.00	16.00	15.75	16.00	2,820
12 Oct 17	15.75000 -0.13	16.40	15.75	16.00	311,066
11 Oct 17	15.87500 +1.00	16.00	15.25	15.25	66,552
10 Oct 17	14.87500 +0.13	15.01	14.50	14.50	890
09 Oct 17	14.75000 +0.00	14.83	14.75	14.75	1,579
06 Oct 17	14.75000 -0.25	14.77	14.25	14.75	7,000
05 Oct 17	15.00000 +0.25	15.00	14.25	14.25	7,374
04 Oct 17	14.75000 +0.25	16.00	14.32	15.00	150,362
03 Oct 17	14.50000 -0.13	15.24	14.50	14.50	10,000
02 Oct 17	14.62500 +0.00	15.13	14.39	14.63	10,185
29 Sep 17	14.62500 -0.38	15.35	14.39	14.63	29,023
28 Sep 17	15.00000 +0.38	15.20	14.94	15.00	120,262
27 Sep 17	14.62500 -0.38	15.00	14.00	14.00	3,515
26 Sep 17	15.00000 +0.38	15.00	14.75	14.75	7,245
25 Sep 17	14.62500 +0.00	14.94	14.00	14.00	5,660
22 Sep 17	14.62500 +0.00	15.00	14.39	14.63	6,703
21 Sep 17	14.62500 +0.00	14.63	14.39	14.63	942
20 Sep 17	14.62500 +0.00	15.00	14.20	14.63	2,389
18 Sep 17	14.62500 -0.38	14.63	14.39	14.63	3,055
15 Sep 17	15.00000 +0.38	15.23	14.39	14.75	47,073
14 Sep 17	14.62500 +0.00	15.00	14.20	14.63	706
13 Sep 17	14.62500 -0.25	14.88	14.39	14.63	63,465
12 Sep 17	14.87500 +0.00	14.88	14.51	14.88	38,088
11 Sep 17	14.87500 +0.63	14.88	14.71	14.88	5,155
08 Sep 17	14.25000 +0.13	14.25	13.88	14.25	136,460
07 Sep 17	14.12500 -0.38	14.25	14.00	14.00	43,435
06 Sep 17	14.50000 +0.00	14.50	13.75	14.00	25,121
05 Sep 17	14.50000 -0.38	14.50	14.14	14.50	322,520
04 Sep 17	14.87500 +0.38	14.88	14.39	14.88	7,324
01 Sep 17	14.50000 +0.00	14.63	14.32	14.50	4,175
31 Aug 17	14.50000 +0.00	14.50	14.32	14.50	686
30 Aug 17	14.50000 +0.00	14.94	14.14	14.50	1,992
29 Aug 17	14.50000 -0.13	14.50	14.14	14.50	446
25 Aug 17	14.62500 +0.00	14.63	14.32	14.63	22,490
24 Aug 17	14.62500 +0.00	14.63	14.25	14.25	5,439
23 Aug 17	14.62500 +0.13	15.00	14.14	14.63	16,661
22 Aug 17	14.50000 -0.38	14.50	14.14	14.50	6,186
21 Aug 17	14.87500 +0.00	14.88	14.88	14.88	48,628
18 Aug 17	14.87500 -0.13	14.88	14.25	14.75	130,508
17 Aug 17	15.00000 +0.38	15.00	14.00	14.75	18,108
16 Aug 17	14.62500 -0.25	14.81	14.26	14.63	1,943
15 Aug 17	14.87500 +0.13	14.88	14.75	14.75	102,226
14 Aug 17	14.75000 +0.00	15.00	14.26	14.50	102,612
11 Aug 17	14.75000 +0.50	14.75	14.00	14.00	3,500
10 Aug 17	14.25000 -0.38	14.25	14.01	14.25	12,060
09 Aug 17	14.62500 +0.00	14.63	14.25	14.25	1,070
08 Aug 17	14.62500 -0.50	14.63	14.25	14.50	23,900
07 Aug 17	15.12500 +0.25	15.13	14.00	14.25	160,524
04 Aug 17	14.87500 +0.13	15.39	14.26	14.88	5,375
03 Aug 17	14.75000 -0.25	15.00	14.75	14.75	42,521
02 Aug 17	15.00000 +0.25	15.00	14.50	14.50	275,000
01 Aug 17	14.75000 +0.00	15.06	14.51	14.75	108,435
31 Jul 17	14.75000 -0.50	15.00	14.63	14.75	34,771
28 Jul 17	15.25000 +0.50	15.25	15.00	15.25	4,233
27 Jul 17	14.75000 -0.50	15.50	14.63	14.75	2,466
26 Jul 17	15.25000 +0.38	15.25	15.00	15.25	4,482
25 Jul 17	14.87500 -0.50	15.00	14.81	14.88	14,365
24 Jul 17	15.37500 +0.00	15.38	15.00	15.38	300
21 Jul 17	15.37500 -0.13	15.75	15.00	15.00	150
20 Jul 17	15.50000 +0.00	15.50	15.00	15.00	2,750
19 Jul 17	15.50000 +0.00	15.50	15.00	15.00	327
17 Jul 17	15.50000 +0.00	15.50	15.00	15.00	3,024
14 Jul 17	15.50000 +0.00	15.50	15.12	15.50	340
13 Jul 17	15.50000 +0.13	15.50	15.00	15.00	43,811
12 Jul 17	15.37500 +0.00	15.50	15.25	15.50	90,000
11 Jul 17	15.37500 +0.13	15.50	15.25	15.25	14,091
10 Jul 17	15.25000 -0.25	15.25	15.00	15.00	354,246
07 Jul 17	15.50000 +0.00	15.50	15.26	15.50	152,548
06 Jul 17	15.50000 +0.00	15.50	15.26	15.50	390
04 Jul 17	15.50000 -0.50	15.75	15.50	15.75	3,754
03 Jul 17	16.00000 +0.88	16.00	15.00	15.00	18,143
30 Jun 17	15.12500 -0.50	15.50	14.75	15.13	1,239
29 Jun 17	15.62500 +0.00	16.00	15.25	15.63	10,245
28 Jun 17	15.62500 +0.00	16.00	15.25	15.63	8,718
27 Jun 17	15.62500 -0.25	16.00	15.25	15.63	9,224
26 Jun 17	15.87500 +0.00	15.88	15.50	15.88	1,003
23 Jun 17	15.87500 +0.00	16.00	15.88	16.00	5,000
22 Jun 17	15.87500 +0.25	16.00	15.25	16.00	15,500
21 Jun 17	15.62500 +0.38	16.50	15.25	15.63	294,357
20 Jun 17	15.25000 +0.25	15.50	14.50	14.50	21,960
19 Jun 17	15.00000 +0.25	15.39	14.68	14.68	44,815
16 Jun 17	14.75000 +0.25	14.75	14.25	14.25	674
15 Jun 17	14.50000 +0.00	14.75	14.00	14.00	4,000
14 Jun 17	14.50000 -0.13	15.00	14.25	14.25	32,204
13 Jun 17	14.62500 -0.38	15.00	14.25	14.25	69,053
12 Jun 17	15.00000 +0.13	15.13	14.76	15.00	47,224
09 Jun 17	14.87500 +0.00	14.88	14.50	14.50	1,288
08 Jun 17	14.87500 +0.13	14.88	14.25	14.25	125,000
07 Jun 17	14.75000 +0.00	15.00	14.00	14.25	130,755
06 Jun 17	14.75000 +0.00	14.75	14.35	14.35	5,000
05 Jun 17	14.75000 +0.00	15.00	14.35	15.00	3,862
02 Jun 17	14.75000 +0.13	15.00	14.25	14.25	8,334
01 Jun 17	14.62500 +0.00	15.14	14.25	15.00	70,289
31 May 17	14.62500 +0.25	14.63	14.25	14.25	92,192
30 May 17	14.37500 -0.63	15.25	14.00	14.50	53,544
26 May 17	15.00000 +0.00	15.25	14.76	14.76	28,000
25 May 17	15.00000 -0.25	15.39	14.76	15.39	21,748
24 May 17	15.25000 -0.38	15.25	14.94	15.00	374,599
23 May 17	15.62500 -0.13	15.63	15.32	15.32	32
22 May 17	15.75000 -0.25	15.75	15.14	15.14	92,469
19 May 17	16.00000 +0.50	16.00	15.14	15.14	15,156
18 May 17	15.50000 -0.13	15.50	15.14	15.14	33
17 May 17	15.62500 -0.25	15.63	14.81	15.00	260,784
16 May 17	15.87500 +0.13	15.88	15.56	15.56	35,114
15 May 17	15.75000 +0.13	15.75	15.25	15.25	1,149
12 May 17	15.62500 +0.38	15.63	15.44	15.44	6,106
11 May 17	15.25000 -0.13	15.44	15.25	15.44	43,764
10 May 17	15.37500 +0.13	15.38	15.19	15.19	2,050
09 May 17	15.25000 +0.25	15.25	15.13	15.19	6,436
08 May 17	15.00000 -0.50	15.01	14.80	15.01	50,795
05 May 17	15.50000 +0.38	15.50	14.75	14.75	85,032
04 May 17	15.12500 -0.50	15.62	15.01	15.25	133,092
03 May 17	15.62500 -0.13	15.75	14.75	14.75	94,615
02 May 17	15.75000 -0.13	15.81	15.44	15.44	13,107
28 Apr 17	15.87500 +0.13	15.88	15.50	15.60	50,516
27 Apr 17	15.75000 -0.13	15.75	15.00	15.00	6,436
26 Apr 17	15.87500 +0.63	16.00	15.26	16.00	133,063
25 Apr 17	15.25000 +0.00	15.25	14.82	15.00	200,986
24 Apr 17	15.25000 -0.25	15.25	14.75	14.75	16,000
21 Apr 17	15.50000 +0.63	15.50	14.50	14.50	68,228
20 Apr 17	14.87500 -0.38	15.00	14.81	14.90	156,486
19 Apr 17	15.25000 +0.00	15.50	14.82	14.90	112,327
18 Apr 17	15.25000 +0.00	15.50	14.51	15.00	115,545
13 Apr 17	15.25000 +0.00	16.00	14.75	16.00	56,228
11 Apr 17	15.25000 -0.13	15.25	14.80	14.80	19,000
10 Apr 17	15.37500 +0.00	15.38	14.50	14.75	26,711
07 Apr 17	15.37500 +0.00	15.40	15.13	15.13	40,472
06 Apr 17	15.37500 -0.13	15.38	15.25	15.25	63,094
05 Apr 17	15.50000 +0.38	15.50	14.30	14.50	399,166
04 Apr 17	15.12500 -0.13	16.00	14.30	16.00	6,262
03 Apr 17	15.25000 +0.25	15.38	14.25	15.00	444,957
31 Mar 17	15.00000 -0.63	15.20	15.00	15.00	66,704
30 Mar 17	15.62500 -0.13	15.63	14.96	15.00	203,421
29 Mar 17	15.75000 +0.25	15.75	15.00	15.00	18,784
28 Mar 17	15.50000 +0.00	15.50	14.25	14.50	123,517
27 Mar 17	15.50000 +0.00	15.50	14.80	14.80	7,894
24 Mar 17	15.50000 +0.00	15.50	14.75	15.38	31,178
23 Mar 17	15.50000 -0.25	15.50	14.80	15.00	25,437
22 Mar 17	15.75000 -0.25	15.75	15.00	15.00	39,650
21 Mar 17	16.00000 +0.00	16.00	15.25	15.25	3,352
20 Mar 17	16.00000 +0.00	16.00	15.00	15.00	65,547
17 Mar 17	16.00000 +0.63	16.00	15.25	15.25	124,315
16 Mar 17	15.37500 -0.38	15.50	15.38	15.50	12,012
15 Mar 17	15.75000 +0.00	15.75	15.50	15.75	35,000
14 Mar 17	15.75000 +0.13	15.75	15.05	15.25	70,352
13 Mar 17	15.62500 +0.00	15.63	15.01	15.44	24,906
10 Mar 17	15.62500 -0.13	15.69	15.50	15.69	6,805
09 Mar 17	15.75000 +0.13	15.75	15.51	15.75	4,211
08 Mar 17	15.62500 -0.63	16.17	15.58	16.00	76,457
07 Mar 17	16.25000 +0.00	16.50	16.17	16.50	16,980
06 Mar 17	16.25000 -0.50	16.76	16.17	16.75	47,958
03 Mar 17	16.75000 +0.00	16.76	16.50	16.50	2,002
02 Mar 17	16.75000 -0.13	16.80	16.50	16.76	11,388
01 Mar 17	16.87500 -0.13	16.88	16.50	16.50	13,719
28 Feb 17	17.00000 +0.25	17.00	16.75	16.75	313
27 Feb 17	16.75000 -0.25	16.75	16.50	16.50	44,045
24 Feb 17	17.00000 +0.00	17.00	16.75	16.75	122,555
23 Feb 17	17.00000 +0.00	17.00	16.50	16.51	116,882
22 Feb 17	17.00000 +0.25	17.00	16.65	16.65	1,461
21 Feb 17	16.75000 +0.00	17.50	16.50	17.50	17,632
20 Feb 17	16.75000 -0.25	16.75	16.50	16.50	5,005
17 Feb 17	17.00000 +0.00	17.00	16.70	16.75	16,734
16 Feb 17	17.00000 +0.00	17.00	16.50	16.50	10,600
15 Feb 17	17.00000 +0.00	17.50	16.75	17.50	6,845
14 Feb 17	17.00000 +0.25	17.00	16.56	16.56	500
13 Feb 17	16.75000 -0.25	17.50	16.26	17.25	46,682
10 Feb 17	17.00000 +0.00	17.75	16.25	16.25	39,205
09 Feb 17	17.00000 +0.25	17.01	17.00	17.01	1,500
08 Feb 17	16.75000 +0.25	18.25	16.69	18.25	39,000
07 Feb 17	16.50000 -0.13	17.00	16.50	17.00	86,894
06 Feb 17	16.62500 -0.75	17.00	16.25	17.00	15,334
03 Feb 17	17.37500 +0.00	17.38	16.90	16.90	8,753
02 Feb 17	17.37500 +0.38	17.38	16.00	16.00	167,371
01 Feb 17	17.00000 +0.50	17.00	16.63	17.00	124,556
31 Jan 17	16.50000 +0.00	16.99	16.00	16.33	14,665
30 Jan 17	16.50000 +0.00	17.00	16.50	17.00	311,059
27 Jan 17	16.50000 -0.50	16.99	16.15	16.15	12,700
26 Jan 17	17.00000 +0.50	17.00	16.63	17.00	127,800
25 Jan 17	16.50000 -0.63	17.00	16.50	16.50	65,607
24 Jan 17	17.12500 +0.00	17.46	16.81	16.98	35,344
23 Jan 17	17.12500 +0.50	17.34	16.50	17.25	120,099
20 Jan 17	16.62500 -0.38	17.50	16.25	17.00	61,831
19 Jan 17	17.00000 +1.13	17.00	16.00	16.00	568,431
18 Jan 17	15.87500 -0.13	16.50	15.88	16.50	4,226
17 Jan 17	16.00000 -0.25	16.00	15.25	15.50	235,381
16 Jan 17	16.25000 +0.13	16.50	16.00	16.00	381,809
13 Jan 17	16.12500 +0.00	16.13	15.76	15.76	28,781
12 Jan 17	16.12500 +0.38	16.13	15.76	15.76	320
11 Jan 17	15.75000 +0.00	16.19	15.50	15.50	49,050
10 Jan 17	15.75000 -0.25	16.50	15.25	16.50	4,654
09 Jan 17	16.00000 +0.88	16.00	15.75	16.00	47,119
06 Jan 17	15.12500 -0.38	15.25	14.73	15.25	9,057
05 Jan 17	15.50000 +0.25	16.00	15.25	15.50	67,417
04 Jan 17	15.25000 -0.13	15.25	14.90	15.25	1,055
03 Jan 17	15.37500 +0.38	15.68	14.25	14.25	32,197
30 Dec 16	15.00000 -0.38	15.00	14.44	15.00	120,342
29 Dec 16	15.37500 +0.13	15.38	15.00	15.00	73,055
28 Dec 16	15.25000 +0.00	15.31	14.75	14.75	10,997
23 Dec 16	15.25000 +0.00	15.74	14.76	14.76	4,985
22 Dec 16	15.25000 +0.00	15.25	14.90	14.90	1,000
21 Dec 16	15.25000 -0.13	15.25	14.75	14.75	1,578
20 Dec 16	15.37500 -0.13	15.38	14.90	14.90	156
19 Dec 16	15.50000 +0.13	15.50	14.76	15.00	36,887
16 Dec 16	15.37500 -0.13	15.38	14.90	14.90	7,353
15 Dec 16	15.50000 +0.00	15.50	15.01	15.01	4,322
13 Dec 16	15.50000 -0.13	15.50	14.79	15.25	315,606
12 Dec 16	15.62500 +0.00	15.63	15.30	15.63	10,617
09 Dec 16	15.62500 +0.00	15.63	15.30	15.32	68,504
08 Dec 16	15.62500 +0.88	15.63	14.90	15.50	443,138
07 Dec 16	14.75000 -0.13	14.94	14.00	14.00	21,143
06 Dec 16	14.87500 +0.38	14.88	14.19	14.26	3,533
05 Dec 16	14.50000 -1.00	15.81	14.00	14.50	65,209
02 Dec 16	15.50000 +0.00	15.50	14.50	14.75	82,500
01 Dec 16	15.50000 -0.25	15.50	14.78	14.78	398
30 Nov 16	15.75000 +0.25	16.25	14.78	16.25	54,237
29 Nov 16	15.50000 -0.13	15.63	14.60	14.75	43,358
28 Nov 16	15.62500 -0.13	15.63	15.00	15.25	99,050
25 Nov 16	15.75000 +0.00	16.50	15.25	15.25	61,567
24 Nov 16	15.75000 +0.25	16.00	15.27	15.27	11,410
23 Nov 16	15.50000 -0.25	15.56	15.02	15.27	21,769
22 Nov 16	15.75000 -0.13	15.75	15.28	15.28	6,761
21 Nov 16	15.87500 -0.38	15.88	15.50	15.50	4,515
18 Nov 16	16.25000 -0.25	16.25	15.75	15.75	7,764
17 Nov 16	16.50000 +0.00	16.50	16.00	16.00	13,026
16 Nov 16	16.50000 +0.00	16.50	16.01	16.01	250
15 Nov 16	16.50000 +0.00	16.50	16.01	16.26	20,281
14 Nov 16	16.50000 -0.25	16.50	16.38	16.38	55,056
11 Nov 16	16.75000 +0.00	16.75	16.63	16.63	20,000
10 Nov 16	16.75000 +0.00	16.75	16.50	16.50	40,757
09 Nov 16	16.75000 -0.25	16.88	16.00	16.52	88,161
08 Nov 16	17.00000 +0.00	17.00	16.13	16.50	229,580
07 Nov 16	17.00000 +0.25	17.00	16.50	16.50	1,012
04 Nov 16	16.75000 +0.00	16.75	16.00	16.00	116,995
02 Nov 16	16.75000 +0.00	16.75	16.25	16.25	12,024
01 Nov 16	16.75000 -0.25	16.75	16.25	16.25	40,937
27 Oct 16	17.00000 -0.25	17.02	16.25	16.25	2,725
26 Oct 16	17.25000 +0.25	17.25	16.75	16.75	7,728
24 Oct 16	17.00000 -0.50	17.75	16.25	17.75	27,789
21 Oct 16	17.50000 +0.13	17.50	16.25	17.25	12,462
20 Oct 16	17.37500 -0.13	17.60	17.38	17.44	24,064
19 Oct 16	17.50000 +0.50	17.80	17.13	17.50	507,712
18 Oct 16	17.00000 +0.25	17.00	16.94	16.94	7,500
17 Oct 16	16.75000 -0.25	17.27	16.75	16.75	22,472
14 Oct 16	17.00000 +0.88	17.00	15.50	15.50	304,519
13 Oct 16	16.12500 -1.13	17.10	16.00	17.00	48,556
12 Oct 16	17.25000 -0.75	17.51	17.00	17.50	82,060
11 Oct 16	18.00000 +0.00	18.00	17.50	17.50	1,503
10 Oct 16	18.00000 +0.00	18.00	17.50	17.75	256,094
07 Oct 16	18.00000 +0.13	18.10	17.75	18.10	9,118
06 Oct 16	17.87500 +0.13	18.50	17.88	18.50	5,525
05 Oct 16	17.75000 +0.25	18.25	17.25	17.25	40,686
04 Oct 16	17.50000 +0.38	17.75	17.00	17.75	40,042
03 Oct 16	17.12500 +0.00	17.13	16.76	17.10	3,396
30 Sep 16	17.12500 -0.13	17.50	17.10	17.10	8,805
29 Sep 16	17.25000 -0.13	17.50	17.10	17.25	12,048
28 Sep 16	17.37500 +0.25	17.38	17.00	17.00	6,397
27 Sep 16	17.12500 +0.25	17.48	16.88	16.88	45,903
26 Sep 16	16.87500 -0.63	18.00	16.50	18.00	164,737
23 Sep 16	17.50000 +0.00	17.75	17.35	17.50	44,568
22 Sep 16	17.50000 -0.13	17.50	17.17	17.17	5,248
21 Sep 16	17.62500 +0.38	17.70	16.00	16.00	68,222
20 Sep 16	17.25000 +0.25	17.38	16.80	17.00	131,041
19 Sep 16	17.00000 +1.00	17.00	16.00	16.25	96,122
16 Sep 16	16.00000 +0.00	16.00	15.76	15.88	5,688
15 Sep 16	16.00000 +0.00	16.00	15.75	15.75	11,250
14 Sep 16	16.00000 +0.00	16.25	15.88	16.25	11,975
13 Sep 16	16.00000 +0.00	16.00	15.88	15.88	455
12 Sep 16	16.00000 -0.13	16.00	15.50	15.50	36,242
09 Sep 16	16.12500 +0.13	16.17	16.00	16.17	89,908
08 Sep 16	16.00000 +0.00	16.06	15.69	16.00	30,356
07 Sep 16	16.00000 +0.25	16.00	15.44	16.00	92,688
06 Sep 16	15.75000 +0.00	15.75	15.63	15.63	75,285
05 Sep 16	15.75000 +1.00	15.75	15.00	15.25	335,543
02 Sep 16	14.75000 -0.13	14.75	14.60	14.75	226,174
01 Sep 16	14.87500 +0.25	15.13	14.69	15.13	15,201
31 Aug 16	14.62500 +0.13	14.95	14.60	14.86	32,588
30 Aug 16	14.50000 -0.25	14.60	13.85	14.60	18,770
26 Aug 16	14.75000 -0.25	15.25	14.75	15.25	48,746
25 Aug 16	15.00000 +0.38	15.00	14.50	14.50	65,555
24 Aug 16	14.62500 +0.00	14.75	14.63	14.75	319
23 Aug 16	14.62500 +0.00	14.63	14.60	14.60	6,099
22 Aug 16	14.62500 -0.50	14.75	14.38	14.50	172,957
19 Aug 16	15.12500 +0.50	15.13	14.65	14.75	18,749
18 Aug 16	14.62500 -0.13	14.63	14.60	14.60	4,803
17 Aug 16	14.75000 +0.50	14.75	14.25	14.25	5,000
16 Aug 16	14.25000 -0.38	14.60	14.25	14.50	520
15 Aug 16	14.62500 +0.00	14.75	14.60	14.60	10,567
12 Aug 16	14.62500 +0.00	15.30	14.63	14.75	3,429
11 Aug 16	14.62500 +0.88	15.13	14.38	14.38	16,408
10 Aug 16	13.75000 -0.25	14.25	13.75	14.00	19,016
09 Aug 16	14.00000 -0.63	14.25	14.00	14.25	14,937
08 Aug 16	14.62500 +0.00	14.94	14.00	14.25	66,558
05 Aug 16	14.62500 -0.50	14.63	14.00	14.16	9,450
04 Aug 16	15.12500 -0.13	15.13	15.00	15.00	18,800
03 Aug 16	15.25000 +0.75	15.75	15.00	15.75	1,257
02 Aug 16	14.50000 -1.00	16.25	14.50	16.25	64,075
01 Aug 16	15.50000 -0.50	15.50	15.00	15.50	12,267
29 Jul 16	16.00000 -0.25	16.00	15.35	15.56	153,156
28 Jul 16	16.25000 +0.00	16.30	15.50	15.50	7,476
27 Jul 16	16.25000 +0.00	16.30	15.50	15.50	11,267
25 Jul 16	16.25000 +0.00	16.25	15.75	15.75	2,135
22 Jul 16	16.25000 +0.00	16.25	15.75	15.75	1,039
21 Jul 16	16.25000 -0.25	16.30	15.50	15.50	8,874
19 Jul 16	16.50000 +0.25	16.50	15.75	15.75	300
18 Jul 16	16.25000 +0.00	16.25	15.50	15.50	19,783
15 Jul 16	16.25000 +0.00	16.55	15.75	15.75	1,340
14 Jul 16	16.25000 +2.75	16.25	13.25	15.00	181,172
13 Jul 16	13.50000 -1.50	15.13	13.25	15.00	152,395
12 Jul 16	15.00000 -0.50	15.50	15.00	15.50	9,195
11 Jul 16	15.50000 +0.50	15.50	15.00	15.00	5,000
08 Jul 16	15.00000 +0.00	16.00	15.00	16.00	26,647
07 Jul 16	15.00000 -0.75	16.00	14.43	16.00	26,613
06 Jul 16	15.75000 +0.25	15.75	13.98	15.50	375,147
05 Jul 16	15.50000 +0.75	15.50	13.98	13.98	29,568
04 Jul 16	14.75000 -0.75	14.75	13.98	14.43	12,313
01 Jul 16	15.50000 +0.25	16.00	15.00	15.25	28,941
30 Jun 16	15.25000 +0.25	15.51	14.43	15.25	1,684
29 Jun 16	15.00000 -0.25	15.50	14.55	14.55	3,666
28 Jun 16	15.25000 +0.25	15.25	14.95	14.95	18,987
27 Jun 16	15.00000 +0.00	15.60	15.00	15.44	5,593
24 Jun 16	15.00000 -0.75	15.65	13.75	15.00	12,579
23 Jun 16	15.75000 -0.25	15.75	15.55	15.55	43
22 Jun 16	16.00000 -0.50	16.68	15.55	15.55	1,098
20 Jun 16	16.50000 +0.50	16.50	15.55	15.55	324,672
17 Jun 16	16.00000 -0.25	16.25	16.00	16.25	1,258,488
16 Jun 16	16.25000 +0.00	16.25	15.55	16.25	12,844
15 Jun 16	16.25000 +0.75	16.25	16.00	16.00	11,426
14 Jun 16	15.50000 -0.88	16.68	15.50	16.25	54,043
13 Jun 16	16.37500 +0.38	16.38	15.95	15.95	12,326
10 Jun 16	16.00000 +0.50	16.68	16.00	16.63	90,406
09 Jun 16	15.50000 -0.50	15.70	15.25	15.50	67,322
08 Jun 16	16.00000 -0.63	16.20	15.25	15.25	25,062
07 Jun 16	16.62500 +0.13	16.68	15.85	16.50	25,441
06 Jun 16	16.50000 -0.13	16.50	16.00	16.00	2,887
03 Jun 16	16.62500 +0.00	16.63	16.55	16.55	7,031
02 Jun 16	16.62500 +0.63	16.63	16.56	16.56	10,831
01 Jun 16	16.00000 -0.63	16.75	15.50	16.75	175,806
31 May 16	16.62500 -0.13	16.63	16.55	16.56	26,925
27 May 16	16.75000 +0.00	16.88	16.55	16.88	2,277
26 May 16	16.75000 +0.00	16.75	16.55	16.55	1,179
25 May 16	16.75000 +0.00	16.75	16.55	16.55	6,502
24 May 16	16.75000 +0.00	16.75	15.95	15.95	21,260
23 May 16	16.75000 +0.00	16.75	16.50	16.51	52,481
20 May 16	16.75000 +0.00	16.75	16.50	16.50	6,021
19 May 16	16.75000 +0.00	16.75	16.00	16.50	50,000
18 May 16	16.75000 +0.63	16.75	15.95	16.00	447,035
17 May 16	16.12500 -0.50	16.27	16.13	16.25	45,277
16 May 16	16.62500 +0.00	16.63	15.95	16.00	54,656
13 May 16	16.62500 +0.00	17.00	16.40	17.00	735
12 May 16	16.62500 +0.00	17.00	16.25	17.00	33,843
11 May 16	16.62500 +0.88	16.68	16.63	16.68	25,000
10 May 16	15.75000 -0.38	16.25	15.75	16.25	2,540
09 May 16	16.12500 +0.00	16.13	15.50	15.50	975
06 May 16	16.12500 +0.00	16.25	16.13	16.25	357
05 May 16	16.12500 +0.00	16.13	15.50	15.50	625
04 May 16	16.12500 -0.38	16.13	15.65	15.65	5,796
03 May 16	16.50000 +1.25	17.00	16.00	17.00	31,745
29 Apr 16	15.25000 -1.25	15.50	15.25	15.50	8,112
28 Apr 16	16.50000 +0.00	16.50	16.25	16.25	443
27 Apr 16	16.50000 +0.75	16.50	16.00	16.00	29,517
26 Apr 16	15.75000 -0.25	16.00	15.75	16.00	17,658
25 Apr 16	16.00000 -0.50	16.25	15.50	15.50	14,191
22 Apr 16	16.50000 +0.00	17.00	16.00	16.00	9,016
21 Apr 16	16.50000 -0.50	16.50	15.50	16.25	18,005
20 Apr 16	17.00000 +0.50	17.00	16.36	17.00	15,981
19 Apr 16	16.50000 +0.50	16.75	15.50	16.50	20,506
18 Apr 16	16.00000 -0.63	16.50	15.50	15.50	16,530
15 Apr 16	16.62500 -0.13	16.63	15.50	15.50	9,061
14 Apr 16	16.75000 +0.25	16.75	16.42	16.50	36,369
13 Apr 16	16.50000 +1.25	16.63	15.39	15.50	77,295
12 Apr 16	15.25000 +0.13	15.25	15.01	15.01	1,000
11 Apr 16	15.12500 +0.13	15.13	14.80	14.80	2,721
08 Apr 16	15.00000 +0.00	15.00	14.56	14.56	143
06 Apr 16	15.00000 +0.25	15.03	14.50	14.50	13,925,820
05 Apr 16	14.75000 +0.00	14.75	14.51	14.51	2,936
04 Apr 16	14.75000 +0.00	14.89	14.50	14.50	36,801
31 Mar 16	14.75000 +0.00	14.89	14.51	14.51	18,554
30 Mar 16	14.75000 +0.00	14.88	14.50	14.50	138,602
29 Mar 16	14.75000 +0.13	15.00	14.50	14.50	38,632
24 Mar 16	14.62500 -0.25	14.76	14.63	14.75	47,750
23 Mar 16	14.87500 +0.50	15.00	14.32	14.50	172,370
22 Mar 16	14.37500 +0.00	14.39	14.00	14.00	1,071
21 Mar 16	14.37500 +0.13	14.38	14.00	14.00	45,570
18 Mar 16	14.25000 +0.00	14.25	14.00	14.00	1,948
17 Mar 16	14.25000 +0.00	14.25	14.00	14.00	40,705
16 Mar 16	14.25000 +0.00	14.39	14.00	14.25	37,319
15 Mar 16	14.25000 +0.00	14.39	14.00	14.00	4,025
14 Mar 16	14.25000 +0.00	14.25	14.00	14.00	100,161
11 Mar 16	14.25000 +0.00	14.50	14.09	14.50	25,247
10 Mar 16	14.25000 +0.00	14.25	14.09	14.09	2,625
09 Mar 16	14.25000 -0.13	14.25	14.00	14.00	49,022
08 Mar 16	14.37500 +0.00	14.38	14.30	14.30	5,467
07 Mar 16	14.37500 +0.13	14.44	14.00	14.00	13,420
04 Mar 16	14.25000 +0.00	14.39	14.00	14.00	19,972
03 Mar 16	14.25000 +0.00	14.25	14.13	14.13	367
02 Mar 16	14.25000 +0.13	14.25	14.09	14.09	5,411
01 Mar 16	14.12500 +0.00	14.13	14.05	14.13	4,256
29 Feb 16	14.12500 -0.13	14.20	14.00	14.00	107,067
26 Feb 16	14.25000 +0.00	14.32	14.13	14.13	15,713
25 Feb 16	14.25000 +0.13	14.25	14.06	14.25	51,861
24 Feb 16	14.12500 +0.00	14.20	14.13	14.20	2,500
22 Feb 16	14.12500 +0.00	14.13	14.00	14.00	12,131
18 Feb 16	14.12500 +0.00	14.13	14.06	14.06	7,885
17 Feb 16	14.12500 +0.13	14.13	14.00	14.00	35,577
16 Feb 16	14.00000 -0.13	14.01	14.00	14.01	122
15 Feb 16	14.12500 +0.00	14.16	14.00	14.16	254,126
12 Feb 16	14.12500 -0.13	14.23	14.00	14.00	23,596
11 Feb 16	14.25000 +0.13	14.39	13.75	13.75	12,950
10 Feb 16	14.12500 -0.13	14.25	14.10	14.25	175,166
09 Feb 16	14.25000 +0.00	14.25	14.20	14.20	550
08 Feb 16	14.25000 +0.00	14.25	14.00	14.00	2,100
05 Feb 16	14.25000 +0.00	14.39	14.20	14.39	486
04 Feb 16	14.25000 +0.00	14.25	14.20	14.20	2,716
03 Feb 16	14.25000 +0.00	14.50	14.20	14.50	20,971
02 Feb 16	14.25000 +0.00	14.25	14.00	14.00	400
01 Feb 16	14.25000 +0.25	14.34	14.15	14.34	20,195
29 Jan 16	14.00000 -0.25	14.00	13.75	13.75	12,201
28 Jan 16	14.25000 +0.00	14.25	14.13	14.25	21,078
27 Jan 16	14.25000 +0.00	14.50	14.00	14.00	119,100
26 Jan 16	14.25000 -0.25	14.70	13.95	14.25	57,786
25 Jan 16	14.50000 +0.13	14.50	14.31	14.31	7,127
21 Jan 16	14.37500 +0.13	14.78	14.15	14.30	55,676
20 Jan 16	14.25000 -0.13	14.25	14.05	14.05	5,750
19 Jan 16	14.37500 -0.25	14.75	14.30	14.75	2,258
18 Jan 16	14.62500 +0.00	14.63	14.52	14.52	320
15 Jan 16	14.62500 +0.00	14.63	14.25	14.25	7,217
14 Jan 16	14.62500 -0.13	14.84	14.30	14.84	25,724
13 Jan 16	14.75000 -0.25	15.00	14.68	15.00	1,250
12 Jan 16	15.00000 +0.25	15.00	14.25	14.25	29,789
11 Jan 16	14.75000 +0.50	14.75	14.25	14.25	1,252
08 Jan 16	14.25000 -0.25	14.35	14.00	14.25	72,873
07 Jan 16	14.50000 -0.13	15.50	14.50	15.50	236,096
06 Jan 16	14.62500 +0.00	14.63	14.30	14.30	14,070
05 Jan 16	14.62500 +0.13	14.63	14.30	14.30	23,550
04 Jan 16	14.50000 +0.00	14.50	14.25	14.25	16,753
31 Dec 15	14.50000 -0.25	14.88	14.30	14.50	4,093
30 Dec 15	14.75000 +0.13	14.75	14.30	14.41	42,194
29 Dec 15	14.62500 -0.13	14.63	14.41	14.41	2,262
24 Dec 15	14.75000 +0.00	14.75	14.30	14.30	552
23 Dec 15	14.75000 +0.00	14.82	14.50	14.50	1,286
22 Dec 15	14.75000 +0.25	14.75	13.92	14.00	17,118
21 Dec 15	14.50000 +0.25	14.50	13.75	13.75	27,193
18 Dec 15	14.25000 +0.13	14.28	14.05	14.05	8,342
17 Dec 15	14.12500 -0.25	14.13	13.75	13.75	32,853
16 Dec 15	14.37500 +0.00	14.38	14.00	14.00	3,204
15 Dec 15	14.37500 +0.00	14.57	14.00	14.00	26,780
14 Dec 15	14.37500 -0.25	15.00	14.00	14.00	19,143
11 Dec 15	14.62500 +0.00	14.63	14.25	14.29	166,007
10 Dec 15	14.62500 +0.13	14.63	14.25	14.25	50,502
09 Dec 15	14.50000 +0.75	14.68	13.25	13.25	18,893,010
08 Dec 15	13.75000 +1.25	13.75	12.50	12.50	335,259
07 Dec 15	12.50000 -0.25	12.50	12.25	12.25	234,479
04 Dec 15	12.75000 -0.13	13.00	12.28	12.75	191,924
03 Dec 15	12.87500 -0.25	13.00	12.78	13.00	25,032
02 Dec 15	13.12500 +0.00	13.13	13.03	13.03	1,615
01 Dec 15	13.12500 -0.63	13.27	13.02	13.03	31,944
30 Nov 15	13.75000 +0.00	13.89	13.25	13.25	29,754
27 Nov 15	13.75000 +0.13	13.89	13.25	13.25	20,169
26 Nov 15	13.62500 +0.25	13.63	13.25	13.25	2,019
25 Nov 15	13.37500 -0.13	13.38	13.27	13.27	5,000
24 Nov 15	13.50000 -0.25	13.58	13.26	13.50	7,205
23 Nov 15	13.75000 +0.13	14.15	13.27	13.27	6,425
20 Nov 15	13.62500 -0.13	13.70	13.25	13.50	32,842
19 Nov 15	13.75000 +0.00	13.82	13.50	13.50	64,660
18 Nov 15	13.75000 +0.13	13.75	13.50	13.50	44,825
17 Nov 15	13.62500 -0.25	13.63	13.50	13.50	10,942
16 Nov 15	13.87500 -0.25	13.88	13.75	13.75	676
13 Nov 15	14.12500 +0.00	14.13	13.77	14.00	10,233
12 Nov 15	14.12500 +0.00	14.16	13.52	13.52	23,839
11 Nov 15	14.12500 +0.13	14.25	14.00	14.25	2,281
10 Nov 15	14.00000 +0.00	14.01	14.00	14.00	41,039
09 Nov 15	14.00000 +0.25	14.01	14.00	14.00	41,550
06 Nov 15	13.75000 -0.13	13.76	13.75	13.75	25,380
05 Nov 15	13.87500 -0.25	13.88	13.76	13.76	1,315
04 Nov 15	14.12500 -0.38	14.13	14.00	14.02	144,276
03 Nov 15	14.50000 +0.00	14.50	14.00	14.00	4,256
02 Nov 15	14.50000 -0.13	14.75	13.75	14.75	11,591
30 Oct 15	14.62500 +0.13	15.00	14.02	15.00	3,940
29 Oct 15	14.50000 +0.38	14.50	13.75	13.75	31,310
28 Oct 15	14.12500 +0.38	14.13	13.77	13.77	754
27 Oct 15	13.75000 -0.38	14.26	13.75	13.75	16,416
26 Oct 15	14.12500 -0.13	14.13	13.52	13.52	5,616
23 Oct 15	14.25000 -0.13	14.27	13.50	14.25	121,208
22 Oct 15	14.37500 +0.00	14.75	14.25	14.75	43,278
21 Oct 15	14.37500 +0.13	14.38	14.00	14.00	38,399
20 Oct 15	14.25000 +0.25	14.32	14.00	14.00	7,655
19 Oct 15	14.00000 -0.75	14.02	14.00	14.00	16,158
16 Oct 15	14.75000 +0.75	14.75	14.25	14.25	7,322
15 Oct 15	14.00000 -0.75	15.06	14.00	14.00	21,134
14 Oct 15	14.75000 -0.50	14.77	14.52	14.75	41,885
13 Oct 15	15.25000 +0.00	15.25	14.75	14.75	4,307
12 Oct 15	15.25000 +0.25	15.25	14.75	14.75	26,792
09 Oct 15	15.00000 -0.25	15.07	14.75	14.75	24,612
08 Oct 15	15.25000 +0.00	15.25	14.75	14.75	47,022
07 Oct 15	15.25000 +0.00	15.39	14.75	14.75	6,681
06 Oct 15	15.25000 +0.50	15.25	14.75	15.00	9,585
05 Oct 15	14.75000 +0.00	15.64	14.75	15.00	31,315
02 Oct 15	14.75000 +0.00	15.05	14.75	14.75	110,273
01 Oct 15	14.75000 -0.63	15.02	14.75	14.75	4,511
30 Sep 15	15.37500 +0.00	15.38	15.00	15.00	11,746
29 Sep 15	15.37500 +0.00	15.38	14.75	14.75	20,572
28 Sep 15	15.37500 +0.00	15.38	14.75	14.75	10,069
25 Sep 15	15.37500 +0.63	15.38	15.02	15.02	8,098
24 Sep 15	14.75000 -0.63	14.75	14.75	14.75	54,106
23 Sep 15	15.37500 +0.50	15.38	14.77	14.77	18,013
22 Sep 15	14.87500 -0.13	15.75	14.75	15.75	20,171
21 Sep 15	15.00000 -0.75	15.02	15.00	15.00	28,630
18 Sep 15	15.75000 +0.00	15.75	15.25	15.25	8,453
17 Sep 15	15.75000 +0.00	15.75	15.27	15.27	120
16 Sep 15	15.75000 +0.38	15.75	15.50	15.50	30,549
15 Sep 15	15.37500 -0.38	15.55	15.01	15.50	35,369
14 Sep 15	15.75000 -0.25	15.75	15.27	15.52	520
11 Sep 15	16.00000 +0.00	16.00	15.50	15.50	729
10 Sep 15	16.00000 +0.00	16.00	15.50	15.50	337
09 Sep 15	16.00000 +0.00	16.00	15.50	15.50	5,709
08 Sep 15	16.00000 +0.63	16.00	14.31	14.50	755,346
07 Sep 15	15.37500 +0.63	15.38	14.90	14.90	2,000
04 Sep 15	14.75000 +0.00	14.90	14.55	14.90	2,972
03 Sep 15	14.75000 -0.50	14.93	14.50	14.50	11,830
02 Sep 15	15.25000 +0.13	15.25	14.65	14.70	37,035
01 Sep 15	15.12500 +0.50	15.39	14.69	14.75	15,064
28 Aug 15	14.62500 -0.38	15.39	14.63	14.77	8,949
27 Aug 15	15.00000 -0.13	15.00	14.25	14.25	11,000
25 Aug 15	15.12500 +0.00	15.75	14.50	15.75	806,358
24 Aug 15	15.12500 -0.88	15.75	15.00	15.75	96,033
21 Aug 15	16.00000 +0.00	16.01	15.52	16.00	1,040,852
20 Aug 15	16.00000 -0.50	16.45	16.00	16.00	22,374
19 Aug 15	16.50000 -0.25	16.50	16.00	16.02	27,362
18 Aug 15	16.75000 +0.00	16.75	16.27	16.28	3,633
17 Aug 15	16.75000 +0.25	16.75	16.25	16.25	26,135
14 Aug 15	16.50000 -0.25	16.50	16.27	16.27	9,017
13 Aug 15	16.75000 +0.13	16.95	16.28	16.92	9,688
12 Aug 15	16.62500 -0.63	16.63	16.25	16.50	128,772
11 Aug 15	17.25000 +0.00	17.75	16.77	17.75	1,334
10 Aug 15	17.25000 +0.50	17.25	16.75	16.89	42,263
07 Aug 15	16.75000 -0.38	16.83	16.75	16.75	7,004
06 Aug 15	17.12500 +0.00	17.13	16.83	17.00	10,331
05 Aug 15	17.12500 +0.25	17.13	17.06	17.06	41,174
04 Aug 15	16.87500 -0.13	17.06	16.78	17.06	29,767
03 Aug 15	17.00000 -0.25	17.25	16.81	17.25	10,544
31 Jul 15	17.25000 +0.00	17.25	17.08	17.08	319
30 Jul 15	17.25000 +0.13	17.75	17.03	17.25	125,547
29 Jul 15	17.12500 -0.25	17.25	17.03	17.25	8,933
28 Jul 15	17.37500 +0.13	17.75	17.08	17.75	2,510
27 Jul 15	17.25000 -0.25	17.35	17.07	17.07	6,125
24 Jul 15	17.50000 +0.25	18.00	17.33	18.00	2,364
23 Jul 15	17.25000 -0.25	17.50	17.06	17.50	40,641
22 Jul 15	17.50000 +0.25	17.74	17.28	17.50	26,778
21 Jul 15	17.25000 +0.00	17.50	17.25	17.25	9,210
20 Jul 15	17.25000 +0.00	17.32	17.25	17.28	65,842
17 Jul 15	17.25000 +0.00	17.49	17.00	17.00	108,068
16 Jul 15	17.25000 +0.00	17.25	17.25	17.25	4,900
15 Jul 15	17.25000 -0.13	17.50	17.25	17.50	60,431
14 Jul 15	17.37500 +0.00	18.00	17.30	17.50	10,330
13 Jul 15	17.37500 -0.13	17.38	17.25	17.25	1,742
10 Jul 15	17.50000 +0.25	17.50	17.30	17.50	23,568
09 Jul 15	17.25000 +0.00	17.50	17.25	17.50	12,519
08 Jul 15	17.25000 +0.00	17.50	17.13	17.50	40,361
07 Jul 15	17.25000 +0.00	17.32	17.00	17.00	30,304
06 Jul 15	17.25000 +0.00	17.74	17.00	17.25	6,077
03 Jul 15	17.25000 -0.13	17.75	17.25	17.50	157,220
01 Jul 15	17.37500 -0.13	17.74	17.00	17.00	1,627
30 Jun 15	17.50000 +0.00	17.50	17.00	17.00	107,532
29 Jun 15	17.50000 -0.13	17.75	17.25	17.25	9,201
26 Jun 15	17.62500 +0.13	17.63	17.33	17.33	9,356
25 Jun 15	17.50000 +0.13	17.50	17.13	17.50	123,294
24 Jun 15	17.37500 +0.00	17.38	17.30	17.30	40
23 Jun 15	17.37500 -0.13	17.50	17.38	17.50	3,500
22 Jun 15	17.50000 +0.25	18.10	17.31	17.50	56,017
19 Jun 15	17.25000 -0.25	17.54	17.00	17.00	7,857
18 Jun 15	17.50000 +0.50	17.54	17.50	17.50	9,353
17 Jun 15	17.00000 -0.50	17.75	17.00	17.75	6,566
16 Jun 15	17.50000 +0.13	17.85	17.31	17.50	19,613
15 Jun 15	17.37500 -0.13	17.38	17.25	17.25	10,046
12 Jun 15	17.50000 +0.25	17.50	17.34	17.34	313
11 Jun 15	17.25000 -0.25	17.54	17.25	17.50	10,960
10 Jun 15	17.50000 +0.13	17.50	17.00	17.50	375,504
09 Jun 15	17.37500 -0.13	17.74	17.25	17.25	1,087
08 Jun 15	17.50000 -0.25	17.75	17.50	17.75	2,600
05 Jun 15	17.75000 +0.25	17.75	17.25	17.25	141,382
04 Jun 15	17.50000 +0.00	17.72	17.31	17.50	55,933
03 Jun 15	17.50000 +0.00	17.75	17.31	17.50	186,458
02 Jun 15	17.50000 +0.13	17.50	17.31	17.50	393,370
01 Jun 15	17.37500 -0.13	17.51	17.25	17.25	129,548
29 May 15	17.50000 +0.00	17.50	17.00	17.00	4,500
28 May 15	17.50000 -0.13	17.50	17.50	17.50	20,298
27 May 15	17.62500 +0.13	17.63	17.50	17.51	20,898
26 May 15	17.50000 +0.00	17.50	17.41	17.50	59,321
22 May 15	17.50000 +0.00	17.72	17.50	17.51	17,747
21 May 15	17.50000 +0.00	18.00	17.50	17.50	164,678
20 May 15	17.50000 +0.00	17.50	17.33	17.50	186,682
19 May 15	17.50000 +0.25	17.50	17.31	17.50	91,464
18 May 15	17.25000 +0.00	17.94	17.25	17.25	356,872
15 May 15	17.25000 -0.25	17.75	17.25	17.50	263,875
14 May 15	17.50000 +0.00	17.75	17.50	17.50	14,483
13 May 15	17.50000 +0.13	17.64	17.39	17.50	48,265
12 May 15	17.37500 -0.13	17.38	17.33	17.33	90
11 May 15	17.50000 +0.00	17.50	17.13	17.50	59,996
08 May 15	17.50000 +0.00	17.64	17.50	17.64	284
07 May 15	17.50000 +0.00	17.74	17.50	17.50	69,652
06 May 15	17.50000 -1.25	18.75	17.50	18.75	1,392,320
05 May 15	18.75000 +1.50	19.50	17.50	18.00	396,378
01 May 15	17.25000 +0.00	17.60	17.00	17.00	355,827
30 Apr 15	17.25000 +0.00	17.43	17.00	17.00	72,280
29 Apr 15	17.25000 +0.00	17.46	17.00	17.25	50,024
28 Apr 15	17.25000 -0.25	17.50	17.25	17.50	16,855
27 Apr 15	17.50000 +0.13	17.50	17.00	17.00	38,794
24 Apr 15	17.37500 +0.00	17.50	17.05	17.50	170,213
23 Apr 15	17.37500 +0.13	17.64	17.17	17.25	11,139
22 Apr 15	17.25000 +0.00	17.50	17.25	17.50	36,049
21 Apr 15	17.25000 +0.00	17.42	17.00	17.00	53,293
20 Apr 15	17.25000 -0.25	17.52	17.10	17.50	63,629
17 Apr 15	17.50000 -0.13	17.68	17.25	17.25	120,134
16 Apr 15	17.62500 +0.00	17.89	17.33	17.33	262,724
15 Apr 15	17.62500 -0.25	18.14	17.55	18.00	84,206
14 Apr 15	17.87500 +0.50	17.88	17.25	17.25	134,850
13 Apr 15	17.37500 -0.13	17.38	17.27	17.27	11,607
10 Apr 15	17.50000 +0.13	17.75	17.34	17.35	41,998
09 Apr 15	17.37500 -0.13	17.76	17.38	17.75	21,818
08 Apr 15	17.50000 +0.25	18.04	17.25	17.25	21,464
07 Apr 15	17.25000 -0.63	17.48	17.25	17.25	34,062
02 Apr 15	17.87500 +0.38	17.88	17.26	17.27	38,517
01 Apr 15	17.50000 +0.00	17.50	17.26	17.27	29,113
31 Mar 15	17.50000 +0.25	18.50	15.00	18.50	1,362,483
30 Mar 15	17.25000 -0.25	18.50	17.13	18.50	133,800
27 Mar 15	17.50000 -0.13	17.66	17.38	17.50	173,012
26 Mar 15	17.62500 +0.63	17.93	17.25	17.25	27,950
25 Mar 15	17.00000 +0.00	17.26	17.00	17.25	94,788
24 Mar 15	17.00000 -0.25	17.73	17.00	17.00	45,682
23 Mar 15	17.25000 +0.25	17.26	17.00	17.00	18,511
20 Mar 15	17.00000 +0.00	17.85	17.00	17.25	10,863
18 Mar 15	17.00000 +0.00	17.50	17.00	17.50	243,926
17 Mar 15	17.00000 +0.00	17.60	17.00	17.00	63,447
16 Mar 15	17.00000 +0.00	18.50	16.75	18.50	54,917
13 Mar 15	17.00000 -0.50	17.47	16.75	17.00	57,117
12 Mar 15	17.50000 +0.25	17.55	16.75	16.75	35,250
11 Mar 15	17.25000 +0.25	17.50	17.00	17.25	44,840
10 Mar 15	17.00000 -0.75	18.50	16.60	17.00	55,201
09 Mar 15	17.75000 +0.13	18.25	17.00	17.00	3,927
06 Mar 15	17.62500 +0.63	17.63	16.50	16.50	41,462
05 Mar 15	17.00000 +0.38	17.45	16.25	16.25	19,616
04 Mar 15	16.62500 -0.38	16.63	16.55	16.55	408
03 Mar 15	17.00000 -0.50	17.07	17.00	17.00	13,965
02 Mar 15	17.50000 +0.00	18.00	17.00	17.00	144,753
27 Feb 15	17.50000 -0.25	18.25	17.10	17.25	29,601
26 Feb 15	17.75000 -0.25	17.75	17.35	17.50	65,732
25 Feb 15	18.00000 -0.13	18.00	17.50	17.50	145,821
24 Feb 15	18.12500 -0.13	18.13	18.00	18.00	40,038
23 Feb 15	18.25000 +0.00	18.28	17.50	17.50	35,989
20 Feb 15	18.25000 +0.63	18.25	17.00	17.25	151,387
19 Feb 15	17.62500 +0.00	17.77	17.50	17.50	10,575
18 Feb 15	17.62500 +0.50	18.00	17.25	18.00	25,445
17 Feb 15	17.12500 +0.63	17.13	16.50	17.00	396,771
16 Feb 15	16.50000 +0.13	17.00	16.00	17.00	8,724
13 Feb 15	16.37500 -0.25	16.50	16.00	16.50	27,643
12 Feb 15	16.62500 -0.25	17.00	16.00	17.00	61,964
11 Feb 15	16.87500 +0.00	16.88	16.75	16.88	6,204
10 Feb 15	16.87500 +0.13	17.00	16.50	16.75	105,584
09 Feb 15	16.75000 -1.38	17.75	16.00	17.75	387,353
06 Feb 15	18.12500 +0.25	18.13	17.75	17.75	1,960
05 Feb 15	17.87500 -0.25	18.00	17.75	17.75	40,223
04 Feb 15	18.12500 +0.25	18.13	17.75	17.75	8,531
03 Feb 15	17.87500 -0.25	18.00	17.75	18.00	88,639
02 Feb 15	18.12500 +0.25	18.13	17.75	17.75	14,064
30 Jan 15	17.87500 -0.25	18.00	17.50	18.00	35,344
29 Jan 15	18.12500 +0.38	18.13	17.60	17.75	58,595
28 Jan 15	17.75000 -0.88	18.51	17.75	18.50	109,119
27 Jan 15	18.62500 +0.13	18.63	18.00	18.25	11,558
26 Jan 15	18.50000 -0.25	18.50	18.00	18.50	72,852
23 Jan 15	18.75000 +0.00	18.75	18.50	18.50	30,000
22 Jan 15	18.75000 +0.13	18.75	18.50	18.50	7,500
21 Jan 15	18.62500 -0.13	18.75	18.50	18.75	47,601
20 Jan 15	18.75000 -0.13	18.76	18.52	18.75	55,775
19 Jan 15	18.87500 +0.13	18.88	18.52	18.52	2,201
16 Jan 15	18.75000 +0.00	18.75	18.52	18.55	41,189
15 Jan 15	18.75000 -0.63	18.79	18.50	18.75	35,823
14 Jan 15	19.37500 -0.25	19.38	18.71	19.00	19,438
13 Jan 15	19.62500 +0.00	19.63	19.00	19.25	62,259
12 Jan 15	19.62500 -0.13	19.77	19.05	19.50	57,040
09 Jan 15	19.75000 -0.75	19.75	19.50	19.50	3,000
08 Jan 15	20.50000 +0.88	20.50	19.26	19.26	26,700
07 Jan 15	19.62500 +0.00	19.63	19.25	19.25	11,314
06 Jan 15	19.62500 +0.00	19.63	19.25	19.26	36,192
05 Jan 15	19.62500 -0.13	19.66	19.25	19.50	16,181
02 Jan 15	19.75000 +0.13	19.99	19.40	19.40	8,767
31 Dec 14	19.62500 -0.13	19.63	19.25	19.50	34,406
30 Dec 14	19.75000 +0.00	19.75	19.40	19.40	6,143
29 Dec 14	19.75000 -0.13	19.77	19.25	19.25	109,250
24 Dec 14	19.87500 +0.00	19.88	19.80	19.80	350
23 Dec 14	19.87500 -0.13	19.92	19.76	19.77	126,147
22 Dec 14	20.00000 +0.13	21.00	19.80	20.00	62,595
19 Dec 14	19.87500 +0.00	20.00	19.88	20.00	53,700
18 Dec 14	19.87500 +0.00	20.00	19.77	20.00	114,462
17 Dec 14	19.87500 -0.25	20.00	19.51	20.00	12,255
16 Dec 14	20.12500 -0.13	20.25	19.50	19.50	6,854
15 Dec 14	20.25000 -0.88	20.75	20.00	20.50	104,518
12 Dec 14	21.12500 -0.38	21.13	20.51	21.00	5,100
11 Dec 14	21.50000 -0.25	22.33	21.25	21.25	95,526
10 Dec 14	21.75000 -0.50	22.50	21.75	22.00	26,899
09 Dec 14	22.25000 -0.75	22.50	22.25	22.25	17,170
08 Dec 14	23.00000 +0.38	23.00	22.50	22.50	1,735
05 Dec 14	22.62500 +0.00	23.07	22.50	22.50	36,767
04 Dec 14	22.62500 -0.38	22.63	22.50	22.50	1,474
03 Dec 14	23.00000 +0.25	23.00	22.25	22.25	18,142
02 Dec 14	22.75000 +0.25	23.00	22.50	23.00	128,787
01 Dec 14	22.50000 -0.25	22.50	22.46	22.47	478
28 Nov 14	22.75000 -0.13	23.00	22.75	23.00	34,525
27 Nov 14	22.87500 -0.25	23.41	22.84	23.00	41,075
26 Nov 14	23.12500 -0.13	23.14	23.00	23.01	54,475
25 Nov 14	23.25000 +2.50	23.50	20.00	20.00	688,409
24 Nov 14	20.75000 +0.00	20.75	20.73	20.73	2,926
21 Nov 14	20.75000 +0.00	20.78	20.25	20.25	105,892
20 Nov 14	20.75000 +0.00	20.75	20.46	20.47	25,978
19 Nov 14	20.75000 +0.00	20.77	20.00	20.00	68,964
18 Nov 14	20.75000 -0.13	20.78	20.73	20.78	3,784
17 Nov 14	20.87500 -1.00	21.00	20.78	21.00	148,238
14 Nov 14	21.87500 +0.38	21.88	21.50	21.50	7,991
13 Nov 14	21.50000 -0.75	23.00	21.50	22.75	102,028
12 Nov 14	22.25000 -0.63	23.50	22.00	23.50	55,169
11 Nov 14	22.87500 +0.00	22.88	22.25	22.25	34,594
10 Nov 14	22.87500 +0.00	24.00	22.25	22.25	134,569
07 Nov 14	22.87500 -0.25	23.45	22.50	22.50	35,937
06 Nov 14	23.12500 -0.25	23.76	22.50	23.50	16,266
05 Nov 14	23.37500 -0.88	23.94	23.38	23.75	34,284
04 Nov 14	24.25000 -0.13	24.25	24.00	24.00	39
03 Nov 14	24.37500 +0.75	24.50	24.00	24.50	23,968
31 Oct 14	23.62500 +0.00	23.63	23.00	23.50	37,543
30 Oct 14	23.62500 -0.13	24.23	23.63	23.75	10,882
29 Oct 14	23.75000 -1.50	24.05	23.58	24.00	36,711
28 Oct 14	25.25000 +0.13	25.25	24.00	24.00	9,309
27 Oct 14	25.12500 +0.00	25.13	24.25	24.75	6,908
24 Oct 14	25.12500 +1.38	25.50	22.00	24.50	429,748
23 Oct 14	23.75000 +0.25	24.00	23.01	24.00	1,999
22 Oct 14	23.50000 +0.63	24.00	23.50	24.00	105,388
21 Oct 14	22.87500 -0.13	22.94	22.40	22.50	27,592
20 Oct 14	23.00000 +0.50	23.00	22.01	22.01	2,158
17 Oct 14	22.50000 +0.13	22.90	22.00	22.50	38,322
16 Oct 14	22.37500 -0.88	24.00	22.00	22.00	23,590
15 Oct 14	23.25000 -0.63	24.01	23.00	24.00	119,036
14 Oct 14	23.87500 -0.50	23.88	23.60	23.66	11,635
13 Oct 14	24.37500 +0.13	24.38	22.75	22.75	25,129
10 Oct 14	24.25000 +0.00	24.25	23.50	23.75	67,988
09 Oct 14	24.25000 -0.13	25.00	23.50	23.50	62,771
08 Oct 14	24.37500 +0.63	25.00	23.70	25.00	37,834
07 Oct 14	23.75000 -0.25	24.25	23.00	23.00	45,800
06 Oct 14	24.00000 +0.25	24.25	23.50	23.50	19,925
03 Oct 14	23.75000 +0.00	23.88	23.63	23.88	15,732
02 Oct 14	23.75000 -0.13	24.00	23.50	23.75	35,234
01 Oct 14	23.87500 +0.00	24.00	23.77	24.00	34,352
30 Sep 14	23.87500 -1.13	26.25	22.13	25.00	119,756
29 Sep 14	25.00000 -0.63	25.53	25.00	25.50	123,758
26 Sep 14	25.62500 +0.00	25.76	25.50	25.50	68,922
25 Sep 14	25.62500 -0.88	26.02	25.38	26.00	374,067
24 Sep 14	26.50000 -0.13	26.50	26.00	26.00	29,850
23 Sep 14	26.62500 +0.13	26.63	26.02	26.02	7,364
22 Sep 14	26.50000 -0.13	26.50	26.00	26.00	94,255
19 Sep 14	26.62500 +0.38	26.63	26.00	26.40	47,824
18 Sep 14	26.25000 -0.63	26.25	25.81	26.00	65,273
17 Sep 14	26.87500 +0.13	26.88	26.00	26.00	124,163
16 Sep 14	26.75000 +0.13	26.75	26.00	26.00	89,710
15 Sep 14	26.62500 -0.13	27.03	26.50	26.75	58,080
12 Sep 14	26.75000 +0.00	26.75	26.50	26.50	381,783
11 Sep 14	26.75000 +0.00	26.75	26.40	26.40	9,063
10 Sep 14	26.75000 +0.13	27.00	26.50	26.50	5,125,407
09 Sep 14	26.62500 -0.50	27.03	26.50	27.00	130,513
08 Sep 14	27.12500 -0.13	27.20	27.00	27.00	29,986
05 Sep 14	27.25000 +0.13	27.29	27.03	27.25	51,784
04 Sep 14	27.12500 +0.00	27.13	27.03	27.03	17,831
03 Sep 14	27.12500 +0.00	27.13	27.00	27.00	37,430
02 Sep 14	27.12500 +0.00	27.13	27.05	27.09	7,395
01 Sep 14	27.12500 +0.38	27.25	27.00	27.00	59,122
29 Aug 14	26.75000 +0.00	26.75	26.56	26.70	3,446
28 Aug 14	26.75000 +0.00	26.75	26.62	26.62	1,786
27 Aug 14	26.75000 +0.13	27.00	26.50	27.00	44,793
26 Aug 14	26.62500 -0.13	26.63	26.30	26.30	28,074
22 Aug 14	26.75000 +0.00	26.75	26.56	26.56	736
21 Aug 14	26.75000 +0.00	26.75	26.25	26.50	120,469
20 Aug 14	26.75000 +0.00	26.75	26.50	26.50	14,917
19 Aug 14	26.75000 +0.00	26.75	26.12	26.50	102,394
18 Aug 14	26.75000 +0.25	26.75	23.75	25.25	653,359
15 Aug 14	26.50000 -0.25	27.00	26.00	26.00	95,306
14 Aug 14	26.75000 +0.38	26.75	25.50	25.50	103,676
13 Aug 14	26.37500 -0.38	26.85	26.25	26.50	41,681
12 Aug 14	26.75000 -0.38	27.10	26.25	26.50	79,806
11 Aug 14	27.12500 +0.00	27.13	26.00	26.00	57,175
08 Aug 14	27.12500 +0.00	27.22	26.50	26.50	3,562
07 Aug 14	27.12500 +0.75	27.75	26.00	26.00	24,904
06 Aug 14	26.37500 -0.13	26.38	26.25	26.25	21,261
05 Aug 14	26.50000 +0.63	26.50	26.00	26.00	89,348
04 Aug 14	25.87500 +0.00	26.25	25.78	26.00	256,131
01 Aug 14	25.87500 -0.25	26.70	25.56	26.00	53,447
31 Jul 14	26.12500 -0.38	26.15	26.05	26.14	46,642
30 Jul 14	26.50000 -0.25	26.74	26.00	26.00	75,866
29 Jul 14	26.75000 -0.13	27.22	26.19	26.50	47,919
28 Jul 14	26.87500 -0.63	27.00	26.75	27.00	18,208
25 Jul 14	27.50000 +0.00	27.50	27.12	27.12	2,787
24 Jul 14	27.50000 -0.13	27.50	27.25	27.25	38,950
23 Jul 14	27.62500 +0.00	27.63	27.39	27.61	8,220
22 Jul 14	27.62500 +0.63	28.00	27.50	27.50	83,230
21 Jul 14	27.00000 -1.38	28.15	26.72	28.00	135,745
18 Jul 14	28.37500 -0.25	28.38	27.83	28.00	12,544
17 Jul 14	28.62500 -0.13	28.63	27.25	27.25	34,578
16 Jul 14	28.75000 +0.25	28.75	27.25	28.00	66,496
15 Jul 14	28.50000 -0.25	28.50	28.00	28.00	11,724
14 Jul 14	28.75000 +0.88	28.75	28.00	28.00	4,100
11 Jul 14	27.87500 +0.63	28.50	27.00	27.00	69,125
10 Jul 14	27.25000 -1.00	29.50	27.25	28.50	174,715
09 Jul 14	28.25000 -0.75	28.59	28.00	28.00	17,675
08 Jul 14	29.00000 +0.00	29.47	28.69	29.47	27,804
07 Jul 14	29.00000 +0.00	29.00	28.50	28.50	6,588
04 Jul 14	29.00000 -0.38	30.05	29.00	29.50	24,311
03 Jul 14	29.37500 -0.63	29.50	29.00	29.00	29,347
02 Jul 14	30.00000 +0.00	30.08	29.00	29.75	2,194,685
01 Jul 14	30.00000 +0.38	30.00	29.03	30.00	61,760
30 Jun 14	29.62500 +0.50	29.75	29.25	29.75	12,579
27 Jun 14	29.12500 -0.88	30.00	29.00	30.00	328,104
26 Jun 14	30.00000 +1.50	30.50	28.75	28.75	3,391,108
25 Jun 14	28.50000 -0.63	28.75	28.50	28.75	17,044
24 Jun 14	29.12500 +0.38	29.18	28.44	28.44	4,160
23 Jun 14	28.75000 +0.38	29.00	27.88	27.89	15,567
20 Jun 14	28.37500 -0.38	29.25	28.00	29.25	250,301
19 Jun 14	28.75000 +0.13	29.00	28.03	28.03	11,959
18 Jun 14	28.62500 +0.38	28.93	28.50	28.75	1,413,266
17 Jun 14	28.25000 -0.38	28.83	28.00	28.25	69,091
16 Jun 14	28.62500 -0.25	28.83	27.55	27.94	115,849
13 Jun 14	28.87500 +0.00	28.95	28.65	28.95	4,700
12 Jun 14	28.87500 +0.13	28.88	28.25	28.25	111,122
11 Jun 14	28.75000 -0.38	28.75	27.00	27.50	119,503
10 Jun 14	29.12500 +0.63	29.25	28.47	29.25	51,132
09 Jun 14	28.50000 +0.50	28.50	27.56	28.25	316,235
06 Jun 14	28.00000 -0.13	29.13	27.56	27.75	175,515
05 Jun 14	28.12500 +0.13	28.18	27.81	27.81	2,778
04 Jun 14	28.00000 -0.63	28.56	28.00	28.00	127,274
03 Jun 14	28.62500 -0.25	28.76	28.25	28.75	241,660
02 Jun 14	28.87500 -0.13	28.88	28.50	28.75	25,135
30 May 14	29.00000 +0.13	29.00	28.81	29.00	5,920
29 May 14	28.87500 -0.13	28.92	28.75	28.75	27,281
28 May 14	29.00000 +0.25	29.50	28.50	29.00	82,210
27 May 14	28.75000 +0.00	29.00	28.00	28.50	143,295
23 May 14	28.75000 +0.00	28.75	28.15	28.15	24,572
22 May 14	28.75000 -0.25	29.00	28.06	29.00	125,640
21 May 14	29.00000 +0.38	29.00	28.21	28.50	22,027
20 May 14	28.62500 -0.38	29.50	26.25	29.50	368,752
19 May 14	29.00000 +0.25	29.00	28.21	29.00	17,163
16 May 14	28.75000 +0.00	29.50	28.21	29.50	21,821
15 May 14	28.75000 -0.50	29.02	28.50	29.00	92,284
13 May 14	29.25000 +0.00	29.55	29.00	29.00	90,747
12 May 14	29.25000 -0.25	29.25	29.00	29.00	11,439
09 May 14	29.50000 -0.63	29.55	29.00	29.30	24,910
08 May 14	30.12500 -0.13	30.50	29.00	29.00	7,292
07 May 14	30.25000 +0.75	30.25	29.50	29.50	9,397
06 May 14	29.50000 -0.50	30.95	29.00	29.00	52,760
02 May 14	30.00000 +0.50	30.25	29.50	29.50	77,039
01 May 14	29.50000 -0.75	30.25	29.50	29.75	39,428
30 Apr 14	30.25000 +0.00	30.38	29.50	29.50	60,748
29 Apr 14	30.25000 -0.38	30.25	29.10	30.00	644,772
28 Apr 14	30.62500 +0.13	31.13	30.14	30.25	35,097
25 Apr 14	30.50000 +2.13	31.00	28.09	29.00	902,454
24 Apr 14	28.37500 +0.88	28.50	27.32	27.75	87,003
23 Apr 14	27.50000 -0.13	28.00	27.32	28.00	33,834
22 Apr 14	27.62500 -0.75	28.00	27.35	27.50	152,822
17 Apr 14	28.37500 -0.63	28.50	28.08	28.25	55,824
16 Apr 14	29.00000 +0.38	29.00	28.42	29.00	19,986
15 Apr 14	28.62500 -0.13	29.25	28.00	29.25	344,822
14 Apr 14	28.75000 -0.13	30.00	28.00	29.00	365,233
11 Apr 14	28.87500 -2.25	30.25	28.88	30.00	540,853
10 Apr 14	31.12500 -1.50	33.00	30.85	32.50	244,203
09 Apr 14	32.62500 -0.25	34.25	32.57	32.75	853,176
08 Apr 14	32.87500 -12.00	37.00	32.88	37.00	1,522,071
07 Apr 14	44.87500 +0.00	45.75	43.75	45.75	32,452
04 Apr 14	44.87500 +1.13	45.55	43.50	43.50	762,770
03 Apr 14	43.75000 -1.50	45.75	43.50	45.75	297,355
02 Apr 14	45.25000 -0.63	46.00	45.00	45.00	123,383
01 Apr 14	45.87500 -0.63	47.75	45.00	47.75	175,285
31 Mar 14	46.50000 -2.50	48.25	46.00	48.25	219,895
28 Mar 14	49.00000 -0.50	50.00	48.00	50.00	238,447
27 Mar 14	49.50000 -0.75	51.00	49.23	51.00	411,588
26 Mar 14	50.25000 +1.25	50.78	49.53	50.00	159,809
25 Mar 14	49.00000 -0.63	50.00	48.53	50.00	79,150
24 Mar 14	49.62500 -0.50	51.71	49.00	51.50	479,648
21 Mar 14	50.12500 -0.50	51.15	49.81	51.00	91,563
20 Mar 14	50.62500 -0.13	53.00	49.35	50.50	596,567
19 Mar 14	50.75000 +1.75	51.00	48.78	50.00	454,355
18 Mar 14	49.00000 +0.75	49.68	48.00	49.00	475,470
17 Mar 14	48.25000 +0.50	49.00	47.50	47.75	285,014
14 Mar 14	47.75000 -0.75	48.85	47.75	47.75	39,452
13 Mar 14	48.50000 +0.00	49.00	48.00	48.00	63,734
12 Mar 14	48.50000 -0.88	51.00	48.00	49.00	83,291
11 Mar 14	49.37500 -1.13	50.35	49.00	50.00	74,459
10 Mar 14	50.50000 -0.25	50.51	49.50	50.25	117,943
07 Mar 14	50.75000 -0.25	51.00	50.49	51.00	83,663
06 Mar 14	51.00000 -0.88	51.00	50.50	51.00	30,779
05 Mar 14	51.87500 -0.13	52.35	51.57	52.00	93,495
04 Mar 14	52.00000 +0.38	52.50	51.00	51.00	134,629
03 Mar 14	51.62500 -0.63	52.36	50.98	51.25	50,864
28 Feb 14	52.25000 +0.00	53.00	51.27	53.00	96,618
27 Feb 14	52.25000 +0.00	53.25	51.00	51.00	162,881
26 Feb 14	52.25000 +0.50	53.00	51.00	51.00	118,835
25 Feb 14	51.75000 -1.25	54.00	51.00	54.00	148,264
24 Feb 14	53.00000 -0.88	53.70	52.26	53.00	96,964
21 Feb 14	53.87500 -0.38	55.00	53.50	55.00	15,146
20 Feb 14	54.25000 +0.00	54.30	53.51	53.75	16,914
19 Feb 14	54.25000 -1.75	56.00	54.25	54.50	17,252
18 Feb 14	56.00000 +2.00	56.00	53.56	53.75	93,699
17 Feb 14	54.00000 +0.88	54.00	53.00	54.00	45,081
14 Feb 14	53.12500 +0.38	53.70	52.01	53.00	38,692
13 Feb 14	52.75000 +0.50	52.94	52.00	52.50	98,096
12 Feb 14	52.25000 -0.25	53.50	51.95	53.25	29,144
11 Feb 14	52.50000 +0.50	53.25	51.50	53.25	68,323
10 Feb 14	52.00000 +1.25	53.00	50.50	52.00	101,231
07 Feb 14	50.75000 -0.13	51.75	50.25	51.75	43,011
06 Feb 14	50.87500 -0.13	51.25	50.50	51.25	35,980
05 Feb 14	51.00000 -1.00	52.36	51.00	51.25	20,432
04 Feb 14	52.00000 -1.00	53.50	51.25	53.00	149,880
03 Feb 14	53.00000 -1.00	54.25	53.00	53.50	84,783
31 Jan 14	54.00000 -0.38	55.35	54.00	54.75	201,900
30 Jan 14	54.37500 +0.25	55.36	53.72	55.00	33,949
29 Jan 14	54.12500 +0.63	55.00	52.54	54.00	316,095
28 Jan 14	53.50000 +3.13	53.69	50.00	50.75	238,816
27 Jan 14	50.37500 +1.63	50.50	47.00	47.00	161,336
24 Jan 14	48.75000 -0.25	50.28	48.00	50.00	2,388,541
23 Jan 14	49.00000 +7.00	51.12	42.50	42.50	1,694,781
22 Jan 14	42.00000 +0.25	42.00	40.99	41.50	226,436
21 Jan 14	41.75000 -0.75	42.50	41.51	42.50	53,790
20 Jan 14	42.50000 -0.25	44.25	42.50	44.25	98,345
17 Jan 14	42.75000 +0.00	43.50	42.50	43.50	6,827
16 Jan 14	42.75000 -0.25	43.75	42.75	43.00	56,018
15 Jan 14	43.00000 -0.75	44.25	42.50	44.00	233,319
14 Jan 14	43.75000 +0.13	43.75	42.50	42.50	34,998
13 Jan 14	43.62500 -0.13	43.63	43.00	43.50	89,490
10 Jan 14	43.75000 +0.25	43.75	43.25	43.25	43,005
09 Jan 14	43.50000 +0.00	43.63	43.00	43.00	12,480
08 Jan 14	43.50000 +0.00	43.52	43.02	43.50	211,901
07 Jan 14	43.50000 +0.25	43.50	43.02	43.50	121,298
06 Jan 14	43.25000 +0.13	43.25	42.70	43.19	5,900
03 Jan 14	43.12500 +0.00	43.37	42.25	42.25	15,614
02 Jan 14	43.12500 -0.13	43.13	41.50	41.50	7,093
31 Dec 13	43.25000 +0.00	43.25	42.50	42.50	19,392
30 Dec 13	43.25000 +0.00	43.25	42.50	42.50	4,207
23 Dec 13	43.25000 +0.75	44.00	42.47	43.00	10,018
20 Dec 13	42.50000 -0.63	42.70	41.68	41.75	29,909
19 Dec 13	43.12500 -0.13	43.13	42.25	42.25	77,623
18 Dec 13	43.25000 -0.25	43.25	42.50	42.50	2,079
16 Dec 13	43.50000 +0.00	44.00	42.64	44.00	5,286
13 Dec 13	43.50000 +0.50	43.70	43.00	43.50	111,446
12 Dec 13	43.00000 +0.25	43.28	42.55	42.64	3,671
11 Dec 13	42.75000 +0.00	43.50	42.55	43.50	62,074
10 Dec 13	42.75000 -0.25	43.50	42.24	43.50	7,933
09 Dec 13	43.00000 +0.25	43.50	41.00	41.00	68,176
06 Dec 13	42.75000 +0.00	42.75	42.00	42.00	4,755
05 Dec 13	42.75000 +0.75	43.50	42.50	43.00	43,724
04 Dec 13	42.00000 -0.50	42.00	41.16	42.00	72,266
03 Dec 13	42.50000 +1.25	42.50	42.12	42.13	183,069
02 Dec 13	41.25000 +0.00	42.36	41.02	42.36	8,292
29 Nov 13	41.25000 -0.25	41.50	41.00	41.50	11,617
28 Nov 13	41.50000 +1.50	42.00	41.00	41.00	61,884
27 Nov 13	40.00000 -1.50	43.00	40.00	41.00	41,264
26 Nov 13	41.50000 -0.50	42.75	41.50	42.25	46,742
22 Nov 13	42.00000 -0.75	44.75	42.00	44.75	212,031
21 Nov 13	42.75000 +0.50	43.00	42.24	43.00	552
20 Nov 13	42.25000 -0.38	43.50	42.00	43.50	36,325
19 Nov 13	42.62500 +0.13	43.25	42.00	43.25	23,175
18 Nov 13	42.50000 +0.00	43.50	42.13	43.50	24,829
15 Nov 13	42.50000 -0.13	43.00	42.50	42.50	72,899
14 Nov 13	42.62500 +0.63	43.25	42.25	42.25	1,429,046
13 Nov 13	42.00000 -1.50	43.53	41.25	43.00	326,151
12 Nov 13	43.50000 -0.13	44.25	43.02	44.00	120,911
11 Nov 13	43.62500 +0.13	44.00	43.00	43.25	242,241
08 Nov 13	43.50000 +2.00	44.00	41.75	42.00	809,916
07 Nov 13	41.50000 +0.75	42.00	40.00	41.00	117,278
06 Nov 13	40.75000 +0.00	42.00	40.00	40.00	328,316
05 Nov 13	40.75000 +0.50	40.75	40.00	40.00	73,163
04 Nov 13	40.25000 +1.75	40.50	38.89	39.00	963,300
01 Nov 13	38.50000 +0.50	39.00	38.12	39.00	62,245
31 Oct 13	38.00000 -0.13	38.43	37.75	38.00	591,379
30 Oct 13	38.12500 +0.25	38.16	37.77	38.00	18,640
29 Oct 13	37.87500 -0.63	38.52	37.60	38.25	52,003
28 Oct 13	38.50000 -0.75	40.00	38.35	40.00	415,959
25 Oct 13	39.25000 +0.38	39.41	38.77	39.00	184,853
24 Oct 13	38.87500 +0.00	39.35	38.52	39.00	112,107
23 Oct 13	38.87500 -0.38	39.55	38.75	39.50	265,376
22 Oct 13	39.25000 +0.75	39.50	38.00	38.75	600,932
21 Oct 13	38.50000 +0.75	39.00	38.02	38.25	205,453
18 Oct 13	37.75000 +0.00	38.28	37.00	37.75	524,113
17 Oct 13	37.75000 -0.25	38.00	37.50	38.00	93,392
16 Oct 13	38.00000 +0.75	38.50	36.80	37.00	437,259
15 Oct 13	37.25000 -0.25	37.50	36.94	36.94	10,926
14 Oct 13	37.50000 +0.25	38.00	37.13	37.25	68,176
11 Oct 13	37.25000 +0.00	38.38	36.25	36.25	603,828
10 Oct 13	37.25000 +2.13	37.56	35.25	36.00	24,009,660
09 Oct 13	35.12500 +0.13	35.13	35.00	35.10	10,002,790
08 Oct 13	35.00000 +0.75	36.00	35.00	35.00	16,395,090
07 Oct 13	34.25000 +1.00	34.60	33.00	33.00	313,359
04 Oct 13	33.25000 -0.75	34.40	33.25	34.25	10,943
03 Oct 13	34.00000 -0.25	34.00	33.50	33.50	27,295
02 Oct 13	34.25000 -0.38	34.75	33.25	33.25	6,200
01 Oct 13	34.62500 +0.75	34.63	33.00	34.00	134,539
30 Sep 13	33.87500 -0.75	34.63	33.75	34.25	221,562
27 Sep 13	34.62500 +0.00	34.79	34.25	34.25	11,498
26 Sep 13	34.62500 +0.00	34.79	34.30	34.30	3,907
25 Sep 13	34.62500 -1.00	35.50	34.50	35.50	177,168
24 Sep 13	35.62500 +0.63	35.63	35.25	35.25	14,104
23 Sep 13	35.00000 -0.63	35.25	35.00	35.25	53,718
20 Sep 13	35.62500 +0.63	35.63	35.25	35.25	57,831
19 Sep 13	35.00000 -0.50	35.48	35.00	35.25	73,712
18 Sep 13	35.50000 +0.50	35.50	35.25	35.25	6,984
17 Sep 13	35.00000 -0.63	35.30	35.00	35.25	54,868
16 Sep 13	35.62500 +0.50	35.63	35.50	35.50	1,365
13 Sep 13	35.12500 -0.88	35.95	35.05	35.50	83,094
12 Sep 13	36.00000 +0.50	36.00	35.30	35.30	2,629
11 Sep 13	35.50000 +0.00	35.50	35.05	35.05	1,046
10 Sep 13	35.50000 +0.50	35.50	35.25	35.25	55,839
09 Sep 13	35.00000 -0.13	35.30	34.75	35.25	417,397
06 Sep 13	35.12500 -1.38	36.00	35.13	36.00	11,987
05 Sep 13	36.50000 +0.75	36.50	35.51	36.50	463
04 Sep 13	35.75000 +0.25	35.87	35.50	35.75	115,200
03 Sep 13	35.50000 -0.50	35.57	35.00	35.25	230,662
02 Sep 13	36.00000 +0.75	36.00	35.57	35.57	12,445
30 Aug 13	35.25000 -0.75	36.00	35.25	36.00	189,261
29 Aug 13	36.00000 +0.00	36.00	35.75	36.00	312,082
28 Aug 13	36.00000 -1.00	36.75	35.50	36.75	100,745
27 Aug 13	37.00000 +0.00	37.03	37.00	37.00	2,483
23 Aug 13	37.00000 -0.50	37.50	37.00	37.50	32,250
22 Aug 13	37.50000 +0.13	37.95	37.07	37.95	1,296
21 Aug 13	37.37500 -0.38	37.38	37.25	37.25	934
20 Aug 13	37.75000 -0.63	38.50	37.50	38.50	100,500
19 Aug 13	38.37500 +0.25	38.38	38.00	38.00	13,931
16 Aug 13	38.12500 -1.00	38.75	37.75	38.75	137,997
15 Aug 13	39.12500 +0.00	39.13	38.00	38.00	2,599
14 Aug 13	39.12500 +0.00	39.13	38.83	38.83	845
13 Aug 13	39.12500 +0.50	39.13	38.75	39.00	105,607
12 Aug 13	38.62500 -0.13	38.75	38.63	38.75	25,000
09 Aug 13	38.75000 -0.63	40.00	38.75	39.00	973,731
08 Aug 13	39.37500 +0.38	39.50	39.00	39.50	457,377
07 Aug 13	39.00000 +0.25	40.00	39.00	40.00	20,576
06 Aug 13	38.75000 -0.63	39.25	38.65	39.25	132,344
05 Aug 13	39.37500 +0.13	39.38	39.00	39.00	7,318
02 Aug 13	39.25000 +0.13	39.50	38.75	39.00	1,792,195
01 Aug 13	39.12500 +1.13	39.13	38.00	38.50	190,399
31 Jul 13	38.00000 -0.75	38.25	38.00	38.25	13,725
30 Jul 13	38.75000 +0.25	38.75	38.00	38.00	2,433
29 Jul 13	38.50000 +0.50	39.00	38.15	39.00	876
26 Jul 13	38.00000 -0.63	39.00	38.00	39.00	119,836
25 Jul 13	38.62500 -0.88	40.00	38.50	39.00	116,230
24 Jul 13	39.50000 +0.13	39.70	39.50	39.70	8,083
23 Jul 13	39.37500 -0.38	40.00	39.10	40.00	49,731
22 Jul 13	39.75000 -0.25	41.25	39.25	39.25	376,096
19 Jul 13	40.00000 +0.25	40.50	38.00	39.75	429,118
18 Jul 13	39.75000 +2.50	40.50	37.75	38.50	450,861
17 Jul 13	37.25000 +0.50	37.25	36.70	37.00	98,591
16 Jul 13	36.75000 -0.50	37.25	36.25	36.50	997,455
15 Jul 13	37.25000 -0.88	37.65	37.05	37.25	47,860
12 Jul 13	38.12500 +0.88	38.50	36.85	37.25	782,070
11 Jul 13	37.25000 +1.25	37.25	35.75	36.00	233,813
10 Jul 13	36.00000 -0.25	36.13	36.00	36.13	482
09 Jul 13	36.25000 +0.75	36.50	35.27	36.00	176,524
08 Jul 13	35.50000 +0.13	35.50	35.01	35.01	16,886
05 Jul 13	35.37500 -0.13	35.94	35.38	35.94	2,277
04 Jul 13	35.50000 +1.50	35.50	34.83	34.83	6,716
03 Jul 13	34.00000 -1.25	36.00	34.00	34.25	16,261,150
02 Jul 13	35.25000 -0.50	35.25	34.89	34.89	19,000
01 Jul 13	35.75000 +0.50	36.00	35.00	36.00	15,083
28 Jun 13	35.25000 -0.25	36.00	35.25	36.00	10,000
27 Jun 13	35.50000 +0.00	35.85	35.00	35.00	6,439
26 Jun 13	35.50000 +0.00	35.50	35.00	35.00	54,410
25 Jun 13	35.50000 +0.25	35.50	34.50	34.50	272,886
24 Jun 13	35.25000 -0.25	35.25	35.00	35.00	324,104
21 Jun 13	35.50000 +0.00	35.50	35.00	35.00	7,449
20 Jun 13	35.50000 +0.00	35.50	35.00	35.00	2,922
19 Jun 13	35.50000 +0.13	36.00	35.00	35.00	444,237
18 Jun 13	35.37500 -0.38	35.75	35.00	35.00	21,541
17 Jun 13	35.75000 +0.75	35.75	35.08	35.08	5,170
14 Jun 13	35.00000 +0.00	35.29	35.00	35.00	11,376
13 Jun 13	35.00000 -0.50	35.50	35.00	35.08	5,737
12 Jun 13	35.50000 +0.50	35.50	35.00	35.05	109,212
11 Jun 13	35.00000 -0.50	36.50	35.00	35.00	22,031
10 Jun 13	35.50000 +0.50	35.50	35.00	35.00	208,364
07 Jun 13	35.00000 -0.75	35.08	35.00	35.00	5,192
06 Jun 13	35.75000 +0.75	35.79	35.00	35.00	116,082
05 Jun 13	35.00000 -0.25	36.00	35.00	35.00	49,224
04 Jun 13	35.25000 +0.25	35.50	35.03	35.25	16,315
03 Jun 13	35.00000 -0.38	36.50	35.00	36.50	10,907
31 May 13	35.37500 -1.13	35.50	35.00	35.00	54,920
30 May 13	36.50000 +1.00	36.95	35.00	36.00	74,958
29 May 13	35.50000 -0.25	36.50	35.00	35.00	21,107
28 May 13	35.75000 +0.50	35.75	35.00	35.00	70,403
24 May 13	35.25000 -0.75	36.04	35.25	36.00	34,858
23 May 13	36.00000 +0.00	36.00	35.40	35.50	45,432
22 May 13	36.00000 -0.13	36.00	35.50	36.00	40,277
21 May 13	36.12500 +0.00	36.13	35.60	35.62	1,620
20 May 13	36.12500 -0.25	36.25	35.60	35.62	10,177
17 May 13	36.37500 +0.88	37.00	35.50	36.75	171,066
16 May 13	35.50000 -0.25	36.37	35.50	36.00	14,806
15 May 13	35.75000 -0.38	37.00	35.50	36.00	40,546
14 May 13	36.12500 +0.63	36.48	35.28	36.00	51,108
13 May 13	35.50000 +0.13	36.05	35.00	36.00	43,768
10 May 13	35.37500 -0.13	35.85	35.00	35.00	272,298
09 May 13	35.50000 -0.63	36.00	35.00	35.00	941,368
08 May 13	36.12500 +0.13	36.74	35.75	36.50	65,396
07 May 13	36.00000 +0.50	36.00	35.00	35.00	7,432
03 May 13	35.50000 -0.25	35.85	35.00	35.00	46,862
02 May 13	35.75000 -0.75	35.75	35.50	35.50	14,889
01 May 13	36.50000 +0.25	36.50	35.58	35.75	67,852
30 Apr 13	36.25000 +0.50	36.25	35.00	35.00	60,705
29 Apr 13	35.75000 -0.25	36.50	35.08	36.50	5,900
26 Apr 13	36.00000 +0.00	36.00	35.10	35.22	16,728
25 Apr 13	36.00000 +0.00	36.00	35.10	35.10	4,159
24 Apr 13	36.00000 -0.50	36.00	35.10	35.10	2,002
23 Apr 13	36.50000 +0.00	36.50	35.50	35.50	821,825
22 Apr 13	36.50000 +0.75	36.50	35.00	35.00	65,223
19 Apr 13	35.75000 -0.88	37.00	35.50	36.00	28,851
18 Apr 13	36.62500 +0.38	36.63	36.03	36.06	1,553
17 Apr 13	36.25000 -0.25	36.25	36.06	36.06	505,516
16 Apr 13	36.50000 -0.13	36.74	36.00	36.00	19,920
15 Apr 13	36.62500 +0.00	36.92	36.00	36.00	12,352
12 Apr 13	36.62500 +0.00	37.50	36.00	36.00	20,628
11 Apr 13	36.62500 +0.00	36.63	36.00	36.00	31,836
10 Apr 13	36.62500 +0.38	36.92	36.00	36.00	24,280
09 Apr 13	36.25000 -0.50	37.00	36.00	36.00	21,701
08 Apr 13	36.75000 +0.00	36.75	36.00	36.00	15,626
05 Apr 13	36.75000 +0.00	37.11	36.00	36.00	311,447
04 Apr 13	36.75000 +0.25	37.11	36.00	36.00	15,311
03 Apr 13	36.50000 +0.00	37.00	35.75	36.25	722,711
02 Apr 13	36.50000 -0.75	36.50	36.00	36.19	45,939
28 Mar 13	37.25000 -0.25	37.25	36.00	36.00	47,557
27 Mar 13	37.50000 +0.63	37.50	35.75	37.50	101,530
26 Mar 13	36.87500 +0.13	37.33	36.19	36.19	6,226
25 Mar 13	36.75000 -0.25	37.42	36.17	37.42	450,551
22 Mar 13	37.00000 +0.00	37.11	36.62	37.00	41,622
21 Mar 13	37.00000 -0.50	37.45	36.52	36.52	64,537
20 Mar 13	37.50000 +0.50	37.50	36.02	36.50	35,722
19 Mar 13	37.00000 +0.00	37.00	36.00	36.50	148,739
18 Mar 13	37.00000 +0.50	37.00	36.00	36.00	41,141
15 Mar 13	36.50000 -0.25	36.70	36.00	36.00	32,607
14 Mar 13	36.75000 +0.25	36.75	36.00	36.00	369,814
13 Mar 13	36.50000 -0.25	36.70	36.00	36.50	65,420
12 Mar 13	36.75000 -0.50	37.00	36.50	37.00	104,704
11 Mar 13	37.25000 +0.00	37.25	36.50	37.00	59,021
08 Mar 13	37.25000 +0.75	37.25	36.47	37.00	39,866
07 Mar 13	36.50000 -0.13	36.81	36.47	36.50	165,623
06 Mar 13	36.62500 -0.25	36.85	36.63	36.85	1,189
05 Mar 13	36.87500 +0.13	37.00	35.75	36.00	157,654
04 Mar 13	36.75000 +0.25	37.13	36.00	36.00	32,699
01 Mar 13	36.50000 -0.50	36.61	36.22	36.44	31,194
28 Feb 13	37.00000 +0.50	37.00	36.44	37.00	454
27 Feb 13	36.50000 +0.25	38.00	36.00	37.00	31,574
26 Feb 13	36.25000 -0.13	36.39	36.11	36.11	3,650
25 Feb 13	36.37500 -0.38	36.38	36.17	36.33	16,350
22 Feb 13	36.75000 -0.25	36.75	36.00	36.00	42,386
21 Feb 13	37.00000 +0.25	37.00	36.06	36.25	172,350
20 Feb 13	36.75000 +0.00	36.85	36.50	36.50	60,819
19 Feb 13	36.75000 -0.25	37.06	36.00	37.00	110,805
18 Feb 13	37.00000 -1.00	37.13	37.00	37.13	16,739
15 Feb 13	38.00000 +0.50	38.31	37.04	37.20	11,155
14 Feb 13	37.50000 +0.00	38.75	37.25	38.75	19,659
13 Feb 13	37.50000 +1.00	38.50	36.33	37.50	59,143
12 Feb 13	36.50000 -0.25	36.50	36.00	36.00	99,729
11 Feb 13	36.75000 +0.25	36.75	36.00	36.00	16,703
08 Feb 13	36.50000 +0.25	37.00	36.00	37.00	70,872
07 Feb 13	36.25000 -0.25	36.50	36.00	36.50	301,758
06 Feb 13	36.50000 -0.25	36.50	36.11	36.11	12,539
05 Feb 13	36.75000 -0.25	37.00	36.10	37.00	23,563
04 Feb 13	37.00000 -0.25	37.22	36.00	37.00	1,301,070
01 Feb 13	37.25000 -1.00	38.16	36.00	37.75	755,113
31 Jan 13	38.25000 +0.00	38.25	38.00	38.00	48,979
30 Jan 13	38.25000 -0.50	38.25	37.54	38.25	10,258
29 Jan 13	38.75000 +0.25	38.75	37.50	38.50	219,578
28 Jan 13	38.50000 +1.25	39.00	37.00	37.00	555,538
25 Jan 13	37.25000 -0.75	37.51	37.00	37.50	448,141
24 Jan 13	38.00000 -0.75	38.00	37.12	38.00	149,515
23 Jan 13	38.75000 -0.13	39.38	37.62	39.00	65,145
22 Jan 13	38.87500 +0.00	39.50	37.63	37.63	3,792
21 Jan 13	38.87500 +0.00	38.88	38.05	38.05	3,351
18 Jan 13	38.87500 +0.63	39.00	38.02	39.00	32,291
17 Jan 13	38.25000 +0.13	38.50	37.80	38.50	59,642
16 Jan 13	38.12500 +0.13	38.13	37.75	38.00	134,130
15 Jan 13	38.00000 -0.50	38.48	38.00	38.00	82,530
14 Jan 13	38.50000 +0.00	38.50	37.00	37.00	48,858
11 Jan 13	38.50000 +0.13	38.50	38.00	38.00	62,160
10 Jan 13	38.37500 +0.38	38.38	37.02	38.00	39,278
09 Jan 13	38.00000 +0.00	38.25	37.51	38.25	25,447
08 Jan 13	38.00000 +0.25	38.75	37.00	37.25	120,568
07 Jan 13	37.75000 -0.25	38.60	37.00	37.00	98,268
04 Jan 13	38.00000 -0.25	38.25	37.10	38.00	213,322
03 Jan 13	38.25000 -0.63	38.77	37.95	37.95	16,688
02 Jan 13	38.87500 +0.25	38.88	37.42	37.50	26,810
31 Dec 12	38.62500 +0.00	39.75	37.50	37.50	11,391
28 Dec 12	38.62500 +0.38	38.63	37.50	37.75	11,835
27 Dec 12	38.25000 -0.75	39.25	37.75	39.25	15,048
24 Dec 12	39.00000 -1.00	39.20	38.40	39.00	20,896
21 Dec 12	40.00000 +1.63	40.00	37.52	39.00	21,719
20 Dec 12	38.37500 -1.13	38.75	37.52	37.52	20,287
19 Dec 12	39.50000 +0.00	39.50	36.00	39.00	10,462,610
18 Dec 12	39.50000 +0.00	39.50	38.00	38.50	49,053
17 Dec 12	39.50000 +0.75	39.50	38.25	39.25	31,080
14 Dec 12	38.75000 +1.00	39.00	37.38	38.00	73,939
13 Dec 12	37.75000 +0.00	37.93	37.00	37.50	58,279
12 Dec 12	37.75000 +0.00	37.75	37.00	37.75	228,796
11 Dec 12	37.75000 +0.13	37.99	37.25	37.25	7,660
10 Dec 12	37.62500 -0.38	37.75	37.00	37.00	148,443
07 Dec 12	38.00000 +0.75	38.00	37.00	37.25	657,462
06 Dec 12	37.25000 +0.25	38.00	37.00	37.00	85,443
05 Dec 12	37.00000 +0.00	38.00	37.00	37.00	273,816
04 Dec 12	37.00000 -0.50	38.00	37.00	37.25	217,642
03 Dec 12	37.50000 -1.00	38.00	37.50	38.00	45,097
30 Nov 12	38.50000 -0.50	38.60	38.00	38.00	60,916
29 Nov 12	39.00000 +0.50	39.48	38.00	38.00	11,424
28 Nov 12	38.50000 -0.50	39.48	38.00	38.25	24,038
27 Nov 12	39.00000 +0.38	39.61	38.00	38.00	10,762
26 Nov 12	38.62500 -0.38	39.06	38.50	38.50	77,799
23 Nov 12	39.00000 +0.13	39.00	38.25	38.25	7,816
22 Nov 12	38.87500 +0.88	39.36	38.40	39.36	4,721
21 Nov 12	38.00000 -1.13	40.08	38.00	38.50	21,348
20 Nov 12	39.12500 +1.13	39.35	38.00	38.50	193,091
19 Nov 12	38.00000 +0.00	39.00	38.00	38.50	50,353
16 Nov 12	38.00000 -1.50	40.00	38.00	39.00	104,134
15 Nov 12	39.50000 +0.00	39.50	38.50	38.65	23,032
14 Nov 12	39.50000 -0.25	39.50	38.65	39.08	4,575
13 Nov 12	39.75000 +0.25	39.75	39.00	39.00	9,556
12 Nov 12	39.50000 +0.00	39.53	39.03	39.50	70,975
09 Nov 12	39.50000 +0.00	39.90	39.00	39.50	268,906
08 Nov 12	39.50000 -0.63	39.62	39.50	39.50	124,703
07 Nov 12	40.12500 -0.13	40.50	39.84	40.00	783,735
06 Nov 12	40.25000 +0.13	40.44	39.00	39.50	618,409
05 Nov 12	40.12500 +0.13	40.38	40.00	40.00	64,049
02 Nov 12	40.00000 -0.63	40.31	40.00	40.25	166,832
01 Nov 12	40.62500 +0.00	40.75	40.06	40.75	33,200
31 Oct 12	40.62500 -0.25	41.38	40.50	41.00	87,647
30 Oct 12	40.87500 -0.38	42.97	40.50	40.50	17,606
29 Oct 12	41.25000 -0.25	42.50	40.72	42.50	62,417
26 Oct 12	41.50000 +0.25	41.97	41.00	41.00	251,888
25 Oct 12	41.25000 +0.00	41.42	41.00	41.00	247,449
24 Oct 12	41.25000 +0.00	41.25	41.10	41.11	15,281
23 Oct 12	41.25000 -0.25	41.34	41.06	41.34	12,599
22 Oct 12	41.50000 +0.38	42.00	40.75	42.00	129,337
19 Oct 12	41.12500 +0.00	41.13	40.50	40.50	24,312
18 Oct 12	41.12500 +0.13	41.13	40.72	41.00	44,611
17 Oct 12	41.00000 -0.25	41.15	40.75	40.75	34,359
16 Oct 12	41.25000 -0.25	41.25	41.09	41.09	16,682
15 Oct 12	41.50000 +0.50	41.74	41.00	41.09	17,458
12 Oct 12	41.00000 -1.50	42.15	41.00	42.00	388,796
11 Oct 12	42.50000 +0.75	43.00	42.00	42.00	111,958
10 Oct 12	41.75000 +1.13	43.00	40.23	41.00	451,701
09 Oct 12	40.62500 +0.13	40.63	40.42	40.42	7,969
08 Oct 12	40.50000 +0.00	40.91	40.23	40.50	63,503
05 Oct 12	40.50000 +0.50	40.85	39.65	40.50	166,233
04 Oct 12	40.00000 -1.75	42.13	40.00	41.00	65,402
03 Oct 12	41.75000 -0.75	42.38	41.75	42.00	29,979
02 Oct 12	42.50000 -0.50	43.50	42.38	43.50	48,886
01 Oct 12	43.00000 -0.50	43.25	42.25	43.00	120,794
28 Sep 12	43.50000 +1.38	43.50	40.90	41.00	111,860
27 Sep 12	42.12500 -0.25	42.80	41.50	41.50	14,255
26 Sep 12	42.37500 -0.13	42.94	41.50	41.50	14,884
25 Sep 12	42.50000 +2.00	43.55	41.00	41.00	1,223,193
24 Sep 12	40.50000 -1.25	41.50	40.50	41.00	96,593
21 Sep 12	41.75000 +2.25	44.00	38.75	40.00	856,094
20 Sep 12	39.50000 +1.00	39.50	38.25	38.25	390,032
19 Sep 12	38.50000 +1.50	38.50	37.00	37.00	433,150
18 Sep 12	37.00000 +0.00	38.75	37.00	37.50	224,953
17 Sep 12	37.00000 -1.50	39.10	37.00	39.00	184,653
14 Sep 12	38.50000 +0.88	40.10	37.30	37.50	861,518
13 Sep 12	37.62500 +0.25	37.80	37.33	37.33	7,324
12 Sep 12	37.37500 +0.38	37.38	37.25	37.25	6,660
11 Sep 12	37.00000 -0.25	37.25	37.00	37.05	124,414
10 Sep 12	37.25000 +0.75	37.30	35.50	35.50	49,427
07 Sep 12	36.50000 +0.50	36.75	36.10	36.15	17,387
06 Sep 12	36.00000 +0.00	36.80	36.00	36.00	35,393
05 Sep 12	36.00000 +0.00	37.13	36.00	36.00	26,143
04 Sep 12	36.00000 +0.00	36.50	35.83	36.00	36,624
03 Sep 12	36.00000 +0.25	36.50	35.75	35.75	147,662
31 Aug 12	35.75000 +0.00	35.88	35.75	35.75	29,172
30 Aug 12	35.75000 -0.50	36.55	35.51	36.00	68,556
29 Aug 12	36.25000 -0.38	36.33	36.00	36.25	29,056
28 Aug 12	36.62500 +0.63	36.75	36.00	36.00	22,185
24 Aug 12	36.00000 -0.63	36.25	36.00	36.25	32,948
23 Aug 12	36.62500 +0.50	36.88	36.10	36.50	24,101
22 Aug 12	36.12500 -0.63	36.39	35.55	36.00	93,817
21 Aug 12	36.75000 +0.50	37.00	36.00	36.00	28,472
20 Aug 12	36.25000 -0.25	36.50	35.08	36.00	149,171
17 Aug 12	36.50000 +0.13	37.00	36.10	37.00	14,888
16 Aug 12	36.37500 -0.13	36.79	36.08	36.75	8,047
15 Aug 12	36.50000 +0.13	37.00	35.41	37.00	45,612
14 Aug 12	36.37500 +1.38	36.58	35.20	35.20	6,898
13 Aug 12	35.00000 -1.50	36.49	35.00	36.00	66,314
10 Aug 12	36.50000 +0.50	36.81	35.30	35.30	6,002
09 Aug 12	36.00000 -0.50	36.15	36.00	36.00	12,638
08 Aug 12	36.50000 +0.50	37.00	35.30	37.00	18,314
07 Aug 12	36.00000 +1.00	36.90	35.30	35.30	22,956
06 Aug 12	35.00000 -0.75	37.00	35.00	37.00	97,738
03 Aug 12	35.75000 -0.25	36.50	35.00	35.00	48,705
02 Aug 12	36.00000 -0.38	37.00	35.30	36.00	15,739
01 Aug 12	36.37500 +0.75	36.75	35.00	35.25	168,320
31 Jul 12	35.62500 -0.88	37.00	35.25	37.00	332,480
30 Jul 12	36.50000 +0.00	36.69	35.72	36.69	38,420
27 Jul 12	36.50000 +1.00	37.00	35.01	37.00	83,451
26 Jul 12	35.50000 +0.25	35.50	35.00	35.25	21,487
25 Jul 12	35.25000 -0.25	35.25	35.05	35.05	10,007
24 Jul 12	35.50000 -0.38	36.19	35.05	35.08	8,245
23 Jul 12	35.87500 +0.38	36.24	34.79	35.50	242,072
20 Jul 12	35.50000 -1.63	37.25	35.25	37.00	227,807
19 Jul 12	37.12500 -0.38	37.75	37.01	37.75	34,286
18 Jul 12	37.50000 -0.50	37.50	37.00	37.15	46,804
17 Jul 12	38.00000 +0.50	38.00	37.01	37.75	37,715
16 Jul 12	37.50000 +0.00	38.19	37.00	37.50	103,563
13 Jul 12	37.50000 +1.00	38.56	36.01	37.25	1,825,771
12 Jul 12	36.50000 +0.50	36.79	36.15	36.15	10,252
11 Jul 12	36.00000 +0.13	36.59	35.00	35.75	82,184
10 Jul 12	35.87500 -0.63	36.40	35.50	35.50	27,997
09 Jul 12	36.50000 +1.00	37.19	35.80	36.00	31,051
06 Jul 12	35.50000 -0.38	37.13	35.50	36.00	43,779
05 Jul 12	35.87500 -0.13	36.63	35.75	36.25	76,558
04 Jul 12	36.00000 -0.50	37.00	35.51	36.00	20,237
03 Jul 12	36.50000 +0.00	37.19	36.00	36.50	62,395
02 Jul 12	36.50000 +1.50	37.00	35.02	37.00	22,091
29 Jun 12	35.00000 -0.88	36.75	35.00	35.00	53,674
28 Jun 12	35.87500 +0.88	37.15	35.00	36.00	120,291
27 Jun 12	35.00000 -1.00	36.75	35.00	35.00	114,387
26 Jun 12	36.00000 -0.25	36.69	35.00	35.50	125,486
25 Jun 12	36.25000 -0.63	37.00	35.50	36.50	39,709
22 Jun 12	36.87500 +0.00	37.79	36.88	37.00	125,531
21 Jun 12	36.87500 +1.63	37.00	36.00	36.00	370,547
20 Jun 12	35.25000 -0.75	36.53	35.10	35.50	63,906
19 Jun 12	36.00000 -0.38	37.00	35.94	37.00	75,549
18 Jun 12	36.37500 +0.13	36.56	36.00	36.00	17,481
15 Jun 12	36.25000 +1.25	36.87	35.58	36.00	57,706
14 Jun 12	35.00000 -0.50	35.85	35.00	35.50	89,477
13 Jun 12	35.50000 +0.50	36.00	35.00	35.00	87,000
12 Jun 12	35.00000 +0.13	35.25	34.75	34.75	233,082
11 Jun 12	34.87500 -0.50	35.25	34.00	34.75	28,260
08 Jun 12	35.37500 -1.13	36.50	35.00	36.00	245,949
07 Jun 12	36.50000 -0.25	37.00	36.00	37.00	128,420
06 Jun 12	36.75000 +1.25	37.75	34.00	34.00	215,124
01 Jun 12	35.50000 +0.00	36.00	35.00	35.00	43,688
31 May 12	35.50000 +0.25	35.52	34.25	35.00	3,136,449
30 May 12	35.25000 -1.00	36.00	35.00	35.50	255,254
29 May 12	36.25000 +0.00	36.42	36.00	36.25	547,372
28 May 12	36.25000 +0.63	36.59	35.00	35.00	254,033
25 May 12	35.62500 -0.38	35.70	34.50	35.00	501,599
24 May 12	36.00000 -1.00	37.15	34.50	37.00	134,929
23 May 12	37.00000 -1.00	38.26	37.00	37.75	89,707
22 May 12	38.00000 +0.00	39.75	37.50	39.75	131,100
21 May 12	38.00000 +0.00	39.50	38.00	39.50	8,955
18 May 12	38.00000 +0.00	39.50	37.50	37.50	364,433
17 May 12	38.00000 -0.50	39.45	37.50	37.50	417,789
16 May 12	38.50000 -0.25	38.75	37.50	38.00	626,961
15 May 12	38.75000 -0.75	39.50	38.00	38.75	800,855
14 May 12	39.50000 -0.50	40.25	38.80	39.00	33,501
11 May 12	40.00000 +1.00	40.25	38.00	38.50	167,267
10 May 12	39.00000 +1.25	39.50	37.50	38.25	140,629
09 May 12	37.75000 -0.25	40.00	37.75	38.50	340,021
08 May 12	38.00000 -0.88	40.00	38.00	39.00	223,388
04 May 12	38.87500 -1.13	39.75	38.88	39.00	53,932
03 May 12	40.00000 -0.25	40.50	39.50	39.50	49,884
02 May 12	40.25000 +1.00	40.75	39.00	40.75	82,511
01 May 12	39.25000 -0.50	39.40	39.00	39.25	70,447
30 Apr 12	39.75000 -0.13	40.50	39.45	40.50	339,591
27 Apr 12	39.87500 +0.38	40.50	39.50	39.50	179,350
26 Apr 12	39.50000 +0.00	39.50	38.75	39.50	60,307
25 Apr 12	39.50000 +1.25	40.00	38.00	38.50	393,367
24 Apr 12	38.25000 -0.75	38.50	37.50	38.00	549,119
23 Apr 12	39.00000 -1.50	40.50	38.26	40.50	74,725
20 Apr 12	40.50000 -1.50	41.66	38.75	41.00	378,664
19 Apr 12	42.00000 +1.50	42.50	39.55	40.75	132,058
18 Apr 12	40.50000 +0.50	40.50	39.00	40.00	25,086
17 Apr 12	40.00000 +0.50	40.00	38.75	40.00	88,602
16 Apr 12	39.50000 -1.88	41.25	39.50	40.00	28,112
13 Apr 12	41.37500 +0.50	41.40	40.00	40.00	6,754
12 Apr 12	40.87500 +0.88	41.20	39.55	40.00	98,148
11 Apr 12	40.00000 -0.50	41.50	40.00	41.00	159,141
10 Apr 12	40.50000 -1.75	42.57	40.00	42.50	175,138
05 Apr 12	42.25000 +2.00	44.00	38.05	40.00	665,799
04 Apr 12	40.25000 +1.00	40.25	37.00	39.25	2,367,352
03 Apr 12	39.25000 +0.25	39.75	38.25	38.25	1,414,041
02 Apr 12	39.00000 +0.00	39.25	37.60	39.25	111,921
30 Mar 12	39.00000 -0.75	39.33	37.60	39.00	201,126
29 Mar 12	39.75000 -2.25	42.50	39.75	42.50	175,402
28 Mar 12	42.00000 -0.75	42.50	41.75	42.00	58,739
27 Mar 12	42.75000 +1.25	42.75	40.75	41.00	71,386
26 Mar 12	41.50000 +0.25	42.75	41.25	42.75	73,165
23 Mar 12	41.25000 -1.00	41.50	40.75	41.50	249,420
22 Mar 12	42.25000 -0.75	43.00	41.00	42.50	239,412
21 Mar 12	43.00000 -0.50	43.50	41.30	43.50	67,439
20 Mar 12	43.50000 -1.25	44.50	41.50	44.50	421,133
19 Mar 12	44.75000 +2.75	44.75	42.00	42.00	304,012
16 Mar 12	42.00000 +1.00	42.00	40.00	41.00	4,954,005
15 Mar 12	41.00000 -1.00	41.92	40.50	41.00	138,627
14 Mar 12	42.00000 -1.00	43.00	41.00	42.00	50,646
13 Mar 12	43.00000 -1.00	43.00	41.75	43.00	162,602
12 Mar 12	44.00000 +0.00	44.50	42.75	44.00	40,135
09 Mar 12	44.00000 -0.50	44.80	43.23	43.50	62,368
08 Mar 12	44.50000 +1.75	44.50	42.75	43.25	65,269
07 Mar 12	42.75000 +0.00	43.75	42.75	43.75	41,458
06 Mar 12	42.75000 -0.25	44.50	42.75	44.50	227,046
05 Mar 12	43.00000 -5.00	46.25	42.25	46.25	442,651
02 Mar 12	48.00000 +1.50	48.00	46.00	47.00	201,570
01 Mar 12	46.50000 -0.75	48.00	46.50	48.00	60,609
29 Feb 12	47.25000 -0.25	48.50	47.00	47.00	421,437
28 Feb 12	47.50000 -1.50	49.50	46.50	48.25	171,074
27 Feb 12	49.00000 +0.00	50.74	47.74	50.00	673,148
24 Feb 12	49.00000 +1.00	50.00	46.50	48.50	607,224
23 Feb 12	48.00000 +4.00	48.00	44.00	44.00	1,388,149
22 Feb 12	44.00000 +1.75	44.00	40.00	40.25	2,548,091
21 Feb 12	42.25000 +3.25	42.25	39.25	39.75	331,243
20 Feb 12	39.00000 -0.75	39.90	38.00	39.00	204,338
17 Feb 12	39.75000 -0.25	40.65	38.50	38.50	766,023
16 Feb 12	40.00000 +1.25	40.75	38.25	38.25	91,113
15 Feb 12	38.75000 -1.00	39.50	38.05	39.50	129,732
14 Feb 12	39.75000 -0.75	40.00	38.00	39.25	320,914
13 Feb 12	40.50000 -1.50	42.00	39.32	39.50	113,434
10 Feb 12	42.00000 +2.00	42.00	40.00	42.00	91,692
09 Feb 12	40.00000 -0.25	41.88	39.50	41.00	218,813
08 Feb 12	40.25000 -1.25	41.50	39.50	41.50	312,983
07 Feb 12	41.50000 +3.25	42.00	37.50	39.25	2,643,164
06 Feb 12	38.25000 +1.25	38.50	37.00	37.50	808,161
03 Feb 12	37.00000 +0.00	38.74	37.00	38.00	123,520
02 Feb 12	37.00000 -0.75	38.70	37.00	37.25	55,001
01 Feb 12	37.75000 +0.50	38.53	37.00	37.50	30,929
31 Jan 12	37.25000 -0.50	37.75	37.00	37.75	47,439
30 Jan 12	37.75000 +0.00	39.13	37.05	37.50	202,954
27 Jan 12	37.75000 -0.25	38.81	37.25	37.25	126,022
26 Jan 12	38.00000 -0.50	39.00	37.55	38.75	158,393
25 Jan 12	38.50000 +1.50	38.75	37.00	37.25	450,521
24 Jan 12	37.00000 -1.75	38.50	36.76	38.25	105,676
23 Jan 12	38.75000 +1.25	38.75	37.30	38.50	218,069
20 Jan 12	37.50000 +0.25	39.35	37.00	37.25	77,325
19 Jan 12	37.25000 -1.25	39.00	37.25	38.00	57,857
18 Jan 12	38.50000 +0.50	39.33	37.75	38.00	75,442
17 Jan 12	38.00000 +0.50	39.25	37.40	37.50	99,809
16 Jan 12	37.50000 -0.75	39.80	36.52	38.00	52,937
13 Jan 12	38.25000 -1.00	40.47	38.04	39.00	107,848
12 Jan 12	39.25000 -2.00	41.50	37.53	41.50	331,081
11 Jan 12	41.25000 +0.25	43.00	40.00	41.25	1,179,619
10 Jan 12	41.00000 +0.75	42.00	40.25	40.50	210,969
09 Jan 12	40.25000 -1.75	41.47	40.00	40.25	143,935
06 Jan 12	42.00000 +2.00	42.00	40.00	41.00	227,148
05 Jan 12	40.00000 +0.00	41.00	40.00	40.25	87,651
04 Jan 12	40.00000 +0.00	40.25	40.00	40.25	33,542
03 Jan 12	40.00000 +0.00	41.35	40.00	40.25	59,022
30 Dec 11	40.00000 -0.25	40.50	40.00	40.50	20,607
29 Dec 11	40.25000 -0.25	40.72	40.00	40.25	48,960
28 Dec 11	40.50000 +0.50	40.75	40.00	40.25	96,968
23 Dec 11	40.00000 +0.00	41.25	40.00	40.25	56,794
22 Dec 11	40.00000 +0.00	41.79	40.00	40.25	58,819
21 Dec 11	40.00000 -0.50	42.20	40.00	40.75	359,369
20 Dec 11	40.50000 +0.00	40.80	40.50	40.75	46,483
19 Dec 11	40.50000 -0.25	42.72	40.50	40.75	17,637
16 Dec 11	40.75000 +0.25	44.00	40.75	44.00	24,240
15 Dec 11	40.50000 -0.25	42.75	40.50	42.75	18,590
14 Dec 11	40.75000 -3.25	42.25	40.50	42.25	76,530
13 Dec 11	44.00000 +1.75	44.00	42.25	42.25	95,371
12 Dec 11	42.25000 -1.25	42.25	40.50	40.50	31,834
09 Dec 11	43.50000 -0.50	44.00	41.05	44.00	27,834
08 Dec 11	44.00000 +0.00	44.00	41.25	43.75	9,324
07 Dec 11	44.00000 +1.00	44.00	41.25	42.50	111,748
06 Dec 11	43.00000 -1.25	43.75	42.67	43.25	10,493
05 Dec 11	44.25000 +1.25	45.86	42.75	44.75	40,700
02 Dec 11	43.00000 +0.25	46.00	42.00	43.00	110,319
01 Dec 11	42.75000 +0.00	44.00	42.00	43.00	76,640
30 Nov 11	42.75000 +2.75	43.00	40.00	40.25	666,497
29 Nov 11	40.00000 -2.75	40.25	40.00	40.00	49,734
28 Nov 11	42.75000 +2.75	43.00	40.25	40.25	28,413
25 Nov 11	40.00000 +0.00	43.00	40.00	43.00	41,862
24 Nov 11	40.00000 -1.75	40.39	40.00	40.00	210,279
23 Nov 11	41.75000 +1.75	41.75	40.25	40.25	26,152
22 Nov 11	40.00000 +0.00	42.75	40.00	40.25	42,902
21 Nov 11	40.00000 -3.00	40.75	40.00	40.25	231,060
18 Nov 11	43.00000 +0.25	43.00	40.00	43.00	128,000
17 Nov 11	42.75000 -1.25	46.75	41.19	43.25	161,066
16 Nov 11	44.00000 +0.00	46.75	44.00	44.00	27,194
15 Nov 11	44.00000 -4.50	46.75	43.50	46.25	225,461
14 Nov 11	48.50000 +2.25	50.00	46.29	48.00	72,557
11 Nov 11	46.25000 +3.75	48.00	40.95	42.00	239,527
10 Nov 11	42.50000 +2.00	43.00	40.25	43.00	76,526
09 Nov 11	40.50000 -2.25	43.00	40.00	41.50	129,522
08 Nov 11	42.75000 +0.75	42.75	40.50	40.50	34,170
07 Nov 11	42.00000 -1.00	43.00	40.00	42.25	197,180
04 Nov 11	43.00000 -3.50	49.00	41.50	49.00	219,765
03 Nov 11	46.50000 -3.50	52.00	46.50	50.00	155,626
02 Nov 11	50.00000 +6.00	50.50	43.03	43.50	222,468
01 Nov 11	44.00000 +3.50	44.00	40.00	40.50	376,256
31 Oct 11	40.50000 +0.50	42.25	40.00	40.25	149,369
28 Oct 11	40.00000 +0.00	42.25	40.00	41.00	76,986
27 Oct 11	40.00000 -1.50	42.25	40.00	42.00	110,734
26 Oct 11	41.50000 +1.25	41.50	40.25	40.25	84,566
25 Oct 11	40.25000 -0.50	40.99	40.25	40.25	11,072
24 Oct 11	40.75000 +0.75	41.75	39.00	39.00	702,690
21 Oct 11	40.00000 -0.25	40.25	39.50	40.00	668,629
20 Oct 11	40.25000 +0.25	41.15	40.00	40.25	53,833
19 Oct 11	40.00000 +0.00	40.47	40.00	40.25	45,392
18 Oct 11	40.00000 -0.25	40.50	40.00	40.50	59,759
17 Oct 11	40.25000 +0.25	40.25	39.50	40.00	198,670
14 Oct 11	40.00000 +0.00	40.00	40.00	40.00	11,261
13 Oct 11	40.00000 -1.75	40.00	39.00	40.00	43,236
12 Oct 11	41.75000 +1.75	41.75	39.87	40.00	25,674
11 Oct 11	40.00000 -1.00	41.00	40.00	40.00	92,038
10 Oct 11	41.00000 +1.25	41.00	39.50	40.00	56,714
07 Oct 11	39.75000 -0.25	41.00	39.75	40.00	69,979
06 Oct 11	40.00000 +0.50	40.23	39.00	39.00	63,157
05 Oct 11	39.50000 -0.25	40.25	38.50	39.25	101,105
04 Oct 11	39.75000 +0.00	39.76	37.50	39.75	542,118
03 Oct 11	39.75000 -1.50	40.75	39.52	40.00	416,790
30 Sep 11	41.25000 +0.75	41.50	40.00	40.00	107,096
29 Sep 11	40.50000 -0.50	41.00	40.25	40.25	280,432
28 Sep 11	41.00000 +1.00	41.45	40.00	40.25	352,015
27 Sep 11	40.00000 -0.75	41.13	40.00	40.50	444,847
26 Sep 11	40.75000 +0.75	41.60	40.00	40.00	1,081,127
23 Sep 11	40.00000 +0.00	41.00	40.00	40.00	190,783
22 Sep 11	40.00000 +0.00	41.56	40.00	40.25	408,851
21 Sep 11	40.00000 -0.50	41.00	40.00	41.00	128,028
20 Sep 11	40.50000 -1.50	42.88	40.50	42.00	173,029
19 Sep 11	42.00000 +0.00	43.53	41.99	42.00	109,628
16 Sep 11	42.00000 +0.00	43.80	42.00	42.25	113,085
15 Sep 11	42.00000 +0.00	43.50	42.00	43.00	311,430
14 Sep 11	42.00000 +1.00	42.75	40.00	41.00	693,529
13 Sep 11	41.00000 +1.00	41.25	40.00	40.25	94,476
12 Sep 11	40.00000 +0.00	41.35	40.00	40.25	228,820
09 Sep 11	40.00000 -0.13	41.50	40.00	41.00	125,882
08 Sep 11	40.12500 +0.13	41.00	39.25	40.25	93,421
07 Sep 11	40.00000 -1.00	41.20	40.00	40.25	5,484
06 Sep 11	41.00000 -0.50	42.00	39.72	41.00	257,372
05 Sep 11	41.50000 +2.25	41.50	38.00	39.00	127,768
02 Sep 11	39.25000 -2.25	41.50	38.26	41.50	166,905
01 Sep 11	41.50000 -1.50	43.00	40.00	43.00	37,397
31 Aug 11	43.00000 +0.50	43.00	41.00	42.00	108,230
30 Aug 11	42.50000 -1.25	43.00	42.25	43.00	131,370
26 Aug 11	43.75000 -2.25	45.00	43.50	45.00	57,653
25 Aug 11	46.00000 -2.50	48.50	43.94	48.50	295,257
24 Aug 11	48.50000 +8.50	48.50	40.00	40.00	433,128
23 Aug 11	40.00000 +0.25	40.00	38.25	38.25	46,756
22 Aug 11	39.75000 +1.75	39.83	38.00	38.25	173,452
19 Aug 11	38.00000 +0.00	38.35	38.00	38.25	261,007
18 Aug 11	38.00000 -0.75	38.30	38.00	38.00	102,565
17 Aug 11	38.75000 -0.25	39.00	38.05	39.00	22,109
16 Aug 11	39.00000 +1.00	39.25	38.00	38.25	169,668
15 Aug 11	38.00000 -2.00	38.50	38.00	38.00	110,086
12 Aug 11	40.00000 +2.00	40.00	38.50	38.50	15,285
11 Aug 11	38.00000 +0.00	39.70	38.00	38.00	38,284
10 Aug 11	38.00000 -2.00	40.00	38.00	40.00	224,115
09 Aug 11	40.00000 +1.75	40.00	38.00	39.00	432,234
08 Aug 11	38.25000 -0.75	38.61	38.00	38.00	368,861
05 Aug 11	39.00000 +0.00	40.00	37.50	39.00	915,712
04 Aug 11	39.00000 -1.00	39.19	38.75	39.00	950,964
03 Aug 11	40.00000 +1.25	40.00	38.00	38.00	725,908
02 Aug 11	38.75000 -1.00	39.50	38.75	39.25	452,281
01 Aug 11	39.75000 +0.75	39.75	38.00	39.00	233,033
29 Jul 11	39.00000 +0.00	39.45	38.25	38.25	436,717
28 Jul 11	39.00000 +0.25	39.45	38.25	38.25	344,107
27 Jul 11	38.75000 +0.50	39.46	38.00	38.00	305,339
26 Jul 11	38.25000 +0.00	40.06	38.00	38.00	185,191
25 Jul 11	38.25000 +0.00	39.01	38.25	38.50	68,646
22 Jul 11	38.25000 +0.50	40.00	37.20	38.50	289,672
21 Jul 11	37.75000 +0.75	38.50	37.01	38.00	151,710
20 Jul 11	37.00000 +0.00	38.00	36.25	37.00	203,100
19 Jul 11	37.00000 +0.75	37.75	36.00	36.00	475,856
18 Jul 11	36.25000 -0.25	38.00	36.25	38.00	186,965
15 Jul 11	36.50000 -0.25	38.00	36.46	38.00	120,262
14 Jul 11	36.75000 -0.50	37.50	36.50	36.75	237,280
13 Jul 11	37.25000 +0.25	37.75	36.51	37.75	111,183
12 Jul 11	37.00000 -0.25	38.00	36.24	37.25	252,903
11 Jul 11	37.25000 +0.75	38.00	36.00	36.25	692,844
08 Jul 11	36.50000 -0.50	36.60	36.00	36.25	345,492
07 Jul 11	37.00000 +0.50	38.00	36.50	36.50	280,815
06 Jul 11	36.50000 -1.50	37.00	25.25	27.75	3,934,852
05 Jul 11	38.00000 +0.13	38.60	38.00	38.25	506,448
04 Jul 11	37.87500 -1.63	40.25	37.00	39.50	286,822
01 Jul 11	39.50000 +0.00	44.00	39.50	40.00	364,660
30 Jun 11	39.50000 +2.50	39.50	37.00	37.25	241,569
29 Jun 11	37.00000 +0.00	39.90	37.00	37.00	651,880
28 Jun 11	37.00000 +1.00	38.00	36.00	36.50	476,726
27 Jun 11	36.00000 -0.25	36.25	35.96	36.00	120,753
24 Jun 11	36.25000 +0.25	36.75	36.00	36.75	102,492
23 Jun 11	36.00000 +0.00	36.50	36.00	36.00	319,108
22 Jun 11	36.00000 +0.00	36.99	36.00	36.00	297,219
21 Jun 11	36.00000 +0.50	36.75	35.00	35.00	324,520
20 Jun 11	35.50000 +0.38	35.75	35.00	35.00	347,142
17 Jun 11	35.12500 +0.13	35.50	35.00	35.00	328,171
16 Jun 11	35.00000 +0.00	35.85	35.00	35.00	376,109
15 Jun 11	35.00000 +0.00	35.55	35.00	35.00	376,024
14 Jun 11	35.00000 +0.00	35.94	35.00	35.25	3,458,308
13 Jun 11	35.00000 -10.50	35.50	29.50	34.75	8,509,862
10 Jun 11	45.50000 +1.25	45.70	42.33	43.50	394,795
09 Jun 11	44.25000 -0.75	45.96	43.96	44.50	63,988
08 Jun 11	45.00000 +1.00	46.00	44.00	46.00	212,115
07 Jun 11	44.00000 +0.00	45.76	43.50	44.00	229,861
06 Jun 11	44.00000 -3.75	47.25	43.66	45.75	338,305
03 Jun 11	47.75000 -2.00	48.00	45.78	47.00	226,029
02 Jun 11	49.75000 +1.25	49.75	46.83	49.00	110,292
01 Jun 11	48.50000 +2.75	51.50	44.61	45.50	888,085
31 May 11	45.75000 +1.75	47.08	44.00	44.00	209,975
27 May 11	44.00000 -1.75	47.25	44.00	47.25	286,947
26 May 11	45.75000 +1.25	47.67	43.47	43.50	756,697
25 May 11	44.50000 -6.25	52.00	40.00	52.00	1,672,760
24 May 11	50.75000 -8.00	56.00	48.50	56.00	1,643,049
23 May 11	58.75000 -2.25	61.50	57.00	60.00	370,666
20 May 11	61.00000 +2.25	65.00	58.67	59.00	932,885
19 May 11	58.75000 +0.50	59.93	56.78	57.00	399,073
18 May 11	58.25000 +1.00	59.00	56.50	59.00	270,137
17 May 11	57.25000 -2.75	60.28	56.00	60.25	391,652
16 May 11	60.00000 -1.25	63.00	60.00	61.00	226,178
13 May 11	61.25000 +1.25	64.99	59.00	59.00	787,650
12 May 11	60.00000 +3.25	64.96	57.25	57.25	2,336,063
11 May 11	56.75000 +3.75	60.00	52.50	54.50	850,806
10 May 11	53.00000 -1.00	56.00	52.75	56.00	283,626
09 May 11	54.00000 +1.75	56.00	52.93	54.00	221,154
06 May 11	52.25000 -3.25	58.50	52.25	55.00	461,944
05 May 11	55.50000 +1.75	58.00	52.25	54.00	818,422
04 May 11	53.75000 -5.00	59.50	53.00	59.00	554,750
03 May 11	58.75000 +8.50	62.75	50.00	50.00	1,203,596
28 Apr 11	50.25000 -9.25	59.75	49.29	59.75	1,469,350
27 Apr 11	59.50000 +11.00	70.00	49.15	50.50	3,474,644
26 Apr 11	48.50000 -2.50	52.00	48.50	51.25	725,285
21 Apr 11	51.00000 +2.25	51.00	49.03	50.25	128,290
20 Apr 11	48.75000 -2.00	50.55	48.00	49.00	619,286
19 Apr 11	50.75000 -1.25	55.25	49.41	55.25	476,033
18 Apr 11	52.00000 -2.00	54.00	52.00	54.00	359,117
15 Apr 11	54.00000 +0.00	54.00	53.00	54.00	263,239
14 Apr 11	54.00000 +0.00	54.00	53.00	54.00	493,056
13 Apr 11	54.00000 +0.00	54.64	53.00	54.00	280,303
12 Apr 11	54.00000 +0.00	54.00	52.75	53.50	307,110
11 Apr 11	54.00000 +0.00	55.00	53.56	55.00	377,910
08 Apr 11	54.00000 -0.75	55.00	53.50	54.00	1,265,873
07 Apr 11	54.75000 +1.25	54.97	53.50	53.50	372,078
06 Apr 11	53.50000 -0.50	54.25	52.84	53.00	495,751
05 Apr 11	54.00000 +1.00	54.84	52.63	54.00	699,796
04 Apr 11	53.00000 -1.50	55.75	52.00	54.00	2,655,803
01 Apr 11	54.50000 +1.00	55.75	52.55	54.50	1,423,786
31 Mar 11	53.50000 -0.75	55.86	53.01	54.50	2,230,235
30 Mar 11	54.25000 -1.75	57.60	54.00	57.00	3,725,824
29 Mar 11	56.00000 -2.63	58.89	55.50	57.00	804,891
28 Mar 11	58.62500 -0.38	60.00	57.25	59.00	710,742
25 Mar 11	59.00000 +0.75	61.00	58.50	60.50	849,070
24 Mar 11	58.25000 -3.00	60.00	58.00	60.00	345,360
23 Mar 11	61.25000 +0.25	61.25	59.28	60.25	352,583
22 Mar 11	61.00000 +1.50	62.75	59.75	60.00	737,823
21 Mar 11	59.50000 -1.25	60.00	58.51	59.00	258,455
18 Mar 11	60.75000 +0.75	63.75	57.75	60.00	743,566
17 Mar 11	60.00000 +0.50	62.75	59.00	59.00	736,135
16 Mar 11	59.50000 -1.50	66.00	59.50	61.00	991,248
15 Mar 11	61.00000 -4.00	65.00	58.24	65.00	759,093
14 Mar 11	65.00000 -2.00	69.63	65.00	67.00	189,723
11 Mar 11	67.00000 -2.00	70.00	67.00	67.75	266,912
10 Mar 11	69.00000 -3.75	72.93	67.88	72.25	285,829
09 Mar 11	72.75000 +2.75	72.75	70.00	71.00	44,067
08 Mar 11	70.00000 -2.50	74.00	70.00	74.00	135,102
07 Mar 11	72.50000 +0.25	73.89	70.68	72.50	212,642
04 Mar 11	72.25000 +3.75	72.27	68.27	70.75	177,299
03 Mar 11	68.50000 -1.00	71.00	68.00	71.00	334,364
02 Mar 11	69.50000 +0.75	71.00	67.47	70.75	168,684
01 Mar 11	68.75000 +0.75	70.50	67.25	68.00	143,473
28 Feb 11	68.00000 -2.25	70.50	68.00	70.25	130,575
25 Feb 11	70.25000 +2.75	70.25	67.50	69.50	242,572
24 Feb 11	67.50000 -2.75	71.75	65.50	69.00	388,852
23 Feb 11	70.25000 +0.75	73.50	69.00	69.00	340,268
22 Feb 11	69.50000 -2.75	72.75	69.50	72.75	520,191
21 Feb 11	72.25000 -3.75	75.50	70.00	74.00	703,389
18 Feb 11	76.00000 +1.00	78.00	74.50	78.00	270,566
17 Feb 11	75.00000 -3.00	77.75	75.00	77.75	162,954
16 Feb 11	78.00000 -1.00	80.00	76.00	78.80	373,054
15 Feb 11	79.00000 +3.75	80.75	74.52	75.50	1,046,647
14 Feb 11	75.25000 +1.50	77.00	72.00	76.00	605,872
11 Feb 11	73.75000 +1.25	75.75	72.00	75.75	358,198
10 Feb 11	72.50000 -0.50	76.00	72.50	76.00	152,472
09 Feb 11	73.00000 -0.50	74.00	72.50	73.00	200,309
08 Feb 11	73.50000 +3.50	76.25	67.50	67.50	1,192,077
07 Feb 11	70.00000 +3.00	70.00	68.75	68.75	378,225
04 Feb 11	67.00000 +0.25	69.25	66.25	69.25	367,662
03 Feb 11	66.75000 -0.25	69.50	66.75	68.75	197,962
02 Feb 11	67.00000 +0.75	68.25	66.25	68.25	111,144
01 Feb 11	66.25000 -2.00	68.50	66.00	67.25	141,037
31 Jan 11	68.25000 -0.25	70.25	66.75	69.00	216,329
28 Jan 11	68.50000 -3.25	73.00	67.00	70.00	486,657
27 Jan 11	71.75000 +7.25	73.25	62.25	63.00	1,771,818
26 Jan 11	64.50000 -2.50	68.00	64.50	67.00	561,980
25 Jan 11	67.00000 +0.50	67.00	65.50	66.75	133,808
24 Jan 11	66.50000 -0.50	67.75	65.50	66.75	171,726
21 Jan 11	67.00000 -2.75	68.75	65.00	68.75	250,125
20 Jan 11	69.75000 +1.75	69.75	67.00	67.00	172,679
19 Jan 11	68.00000 -1.50	70.00	67.25	67.75	133,578
18 Jan 11	69.50000 -1.25	70.50	67.50	68.00	111,745
17 Jan 11	70.75000 -1.25	73.00	66.25	73.00	485,524
14 Jan 11	72.00000 -1.50	74.00	70.00	74.00	228,736
13 Jan 11	73.50000 -1.50	76.00	71.00	76.00	254,337
12 Jan 11	75.00000 +0.50	75.25	73.50	74.25	104,361
11 Jan 11	74.50000 +3.00	75.00	71.50	71.50	280,971
10 Jan 11	71.50000 -0.50	75.50	71.50	74.50	162,254
07 Jan 11	72.00000 -8.50	80.50	72.00	78.00	601,596
06 Jan 11	80.50000 -1.00	81.75	66.25	71.00	2,179,788
05 Jan 11	81.50000 +0.50	82.00	72.50	82.00	2,260,107
04 Jan 11	81.00000 -3.25	88.75	70.75	84.00	4,088,093
31 Dec 10	84.25000 +13.75	87.00	71.00	71.00	2,874,274
30 Dec 10	70.50000 +10.00	71.00	60.00	60.25	1,604,969
29 Dec 10	60.50000 +0.50	60.50	57.50	59.50	577,472
24 Dec 10	60.00000 +0.50	60.50	59.50	60.50	190,125
23 Dec 10	59.50000 +3.50	60.50	57.00	57.00	908,468
22 Dec 10	56.00000 +4.75	56.75	51.00	51.00	565,695
21 Dec 10	51.25000 -0.75	52.00	50.50	50.50	128,006
20 Dec 10	52.00000 +0.00	52.00	50.75	51.00	369,545
17 Dec 10	52.00000 -1.00	52.75	51.25	51.25	38,401
16 Dec 10	53.00000 -0.50	53.00	51.00	53.00	209,352
15 Dec 10	53.50000 +0.50	54.75	51.75	53.00	284,817
14 Dec 10	53.00000 -0.50	54.50	50.50	50.50	236,986
13 Dec 10	53.50000 +0.00	54.25	52.00	54.25	122,947
10 Dec 10	53.50000 +0.75	53.50	50.75	52.50	242,401
09 Dec 10	52.75000 -0.75	54.00	52.25	54.00	442,722
08 Dec 10	53.50000 -0.50	54.50	52.75	53.00	456,684
07 Dec 10	54.00000 +1.25	54.25	50.50	52.25	1,464,486
06 Dec 10	52.75000 -2.25	54.50	51.75	54.25	821,026
03 Dec 10	55.00000 -1.25	56.50	48.00	56.00	938,654
02 Dec 10	56.25000 +3.50	61.75	52.75	52.75	1,301,544
01 Dec 10	52.75000 +0.00	53.00	52.25	53.00	103,785
30 Nov 10	52.75000 +1.50	52.75	50.75	51.50	489,560
29 Nov 10	51.25000 -0.25	51.75	50.00	50.00	471,298
26 Nov 10	51.50000 -0.25	53.00	51.50	52.00	338,418
25 Nov 10	51.75000 -1.00	53.50	51.75	52.75	767,109
24 Nov 10	52.75000 -1.00	55.50	52.50	53.75	3,156,969
23 Nov 10	53.75000 -7.25	55.25	49.25	53.75	4,660,272
22 Nov 10	61.00000 -1.00	61.00	58.50	60.50	690,673
19 Nov 10	62.00000 -0.50	62.50	61.50	62.25	837,018
18 Nov 10	62.50000 +0.00	63.00	60.00	63.00	381,743
17 Nov 10	62.50000 -2.00	65.00	61.25	65.00	185,588
16 Nov 10	64.50000 -2.00	69.00	62.50	69.00	185,356
15 Nov 10	66.50000 -1.75	69.00	66.50	67.25	428,705
12 Nov 10	68.25000 +5.00	69.00	62.50	62.50	409,646
11 Nov 10	63.25000 -1.75	65.00	62.50	65.00	504,857
10 Nov 10	65.00000 -3.00	69.75	65.00	69.75	494,464
09 Nov 10	68.00000 -4.00	72.50	68.00	72.25	1,036,713
08 Nov 10	72.00000 +5.50	72.50	65.00	65.00	1,118,050
05 Nov 10	66.50000 +6.25	67.00	59.00	60.00	1,346,096
04 Nov 10	60.25000 +2.00	61.50	54.00	59.25	2,312,476
03 Nov 10	58.25000 -3.75	62.50	55.50	61.00	1,092,809
02 Nov 10	62.00000 -0.25	63.75	61.00	63.25	604,038
01 Nov 10	62.25000 -3.00	66.00	60.25	65.50	767,818
29 Oct 10	65.25000 +2.50	66.00	62.50	62.50	231,512
28 Oct 10	62.75000 -3.00	66.25	62.25	65.75	608,746
27 Oct 10	65.75000 +0.00	67.00	65.75	66.50	101,432
26 Oct 10	65.75000 -0.75	66.00	64.25	64.25	290,225
25 Oct 10	66.50000 +0.50	70.00	66.50	70.00	127,965
22 Oct 10	66.00000 -2.50	68.00	66.00	66.25	90,650
21 Oct 10	68.50000 -1.50	70.00	68.00	69.75	94,360
20 Oct 10	70.00000 +1.25	70.00	67.25	68.00	133,239
19 Oct 10	68.75000 -0.50	71.50	66.00	70.00	525,795
18 Oct 10	69.25000 -0.25	70.00	68.00	68.75	320,890
15 Oct 10	69.50000 -0.75	70.50	68.50	68.50	174,146
14 Oct 10	70.25000 -2.00	71.25	68.25	71.25	796,335
13 Oct 10	72.25000 +4.00	72.25	68.50	69.00	901,563
12 Oct 10	68.25000 -3.25	71.25	68.25	71.25	185,541
11 Oct 10	71.50000 -1.00	74.50	67.00	72.25	716,049
08 Oct 10	72.50000 -2.25	79.00	72.50	79.00	417,358
07 Oct 10	74.75000 -2.00	87.00	74.75	76.00	1,913,926
06 Oct 10	76.75000 +11.25	76.75	67.25	67.25	896,726
05 Oct 10	65.50000 -2.00	67.00	65.00	67.00	822,409
04 Oct 10	67.50000 -1.50	69.00	65.25	69.00	359,789
01 Oct 10	69.00000 -2.00	73.25	67.00	73.25	557,016
30 Sep 10	71.00000 -3.00	75.00	71.00	74.50	345,277
29 Sep 10	74.00000 +2.75	74.50	71.00	72.00	239,059
28 Sep 10	71.25000 -3.25	75.25	71.25	74.25	616,248
27 Sep 10	74.50000 +1.00	78.75	74.50	74.50	604,248
24 Sep 10	73.50000 +0.00	75.00	72.75	75.00	412,536
23 Sep 10	73.50000 -3.00	79.25	72.00	77.75	1,236,013
22 Sep 10	76.50000 +3.50	79.50	73.00	73.75	1,557,883
21 Sep 10	73.00000 -5.50	79.75	70.50	78.50	3,504,899
20 Sep 10	78.50000 -50.00	85.00	60.75	80.00	6,811,049
17 Sep 10	128.50000 -4.50	132.50	126.75	130.00	629,314
16 Sep 10	133.00000 -2.50	133.75	127.50	131.25	527,086
15 Sep 10	135.50000 -1.50	137.25	131.75	135.00	531,340
14 Sep 10	137.00000 -4.50	142.50	132.00	142.50	1,709,546
13 Sep 10	141.50000 +11.00	150.00	128.50	128.50	2,698,556
10 Sep 10	130.50000 +10.75	131.00	119.50	120.00	1,637,743
09 Sep 10	119.75000 -0.25	123.50	118.25	123.50	570,955
08 Sep 10	120.00000 +1.50	123.50	116.50	123.50	698,035
07 Sep 10	118.50000 -2.50	121.25	117.00	117.00	172,086
06 Sep 10	121.00000 -1.75	123.00	118.00	121.75	217,566
03 Sep 10	122.75000 +1.75	123.50	121.00	122.75	321,877
02 Sep 10	121.00000 +1.00	122.75	118.00	122.75	255,424
01 Sep 10	120.00000 +0.00	123.00	118.00	119.50	98,757
31 Aug 10	120.00000 +0.00	122.50	116.50	116.50	235,427
27 Aug 10	120.00000 +3.50	122.75	117.00	122.25	453,724
26 Aug 10	116.50000 -1.00	123.50	116.50	121.50	118,620
25 Aug 10	117.50000 -3.75	123.00	116.00	120.00	173,096
24 Aug 10	121.25000 +1.25	122.00	118.25	119.75	155,200
23 Aug 10	120.00000 +2.25	120.00	115.00	115.00	163,282
20 Aug 10	117.75000 -3.25	121.50	117.75	120.00	156,771
19 Aug 10	121.00000 -2.25	122.50	117.75	122.00	162,054
18 Aug 10	123.25000 +3.25	123.25	102.25	121.25	429,931
17 Aug 10	120.00000 -1.00	122.75	119.75	120.00	160,802
16 Aug 10	121.00000 +0.00	123.50	118.25	118.25	406,458
13 Aug 10	121.00000 +1.75	122.25	118.25	121.00	257,055
12 Aug 10	119.25000 -3.25	123.50	119.00	120.50	236,338
11 Aug 10	122.50000 -0.50	123.50	120.50	123.50	531,535
10 Aug 10	123.00000 +7.50	145.00	116.00	119.00	2,770,596
09 Aug 10	115.50000 -5.75	120.00	114.25	120.00	635,659
06 Aug 10	121.25000 -3.75	136.00	117.00	127.00	1,113,262
05 Aug 10	125.00000 +0.00	126.50	125.00	125.00	174,854
04 Aug 10	125.00000 -1.50	127.75	125.00	126.50	132,954
03 Aug 10	126.50000 +8.25	128.75	115.50	115.50	370,865
02 Aug 10	118.25000 -5.75	124.75	114.00	122.00	588,246
30 Jul 10	124.00000 -2.00	125.50	121.25	124.00	144,685
29 Jul 10	126.00000 +2.00	126.00	121.25	124.00	83,540
28 Jul 10	124.00000 +0.75	124.00	121.25	123.50	311,408
27 Jul 10	123.25000 -0.75	124.00	123.00	123.00	227,148
26 Jul 10	124.00000 +2.75	125.50	120.00	121.75	298,980
23 Jul 10	121.25000 -4.75	125.75	119.25	124.00	344,825
22 Jul 10	126.00000 +0.25	126.25	125.00	126.25	181,391
21 Jul 10	125.75000 +3.25	127.00	123.00	125.00	119,960
20 Jul 10	122.50000 +2.50	122.50	119.00	120.00	171,781
19 Jul 10	120.00000 -3.00	123.75	117.75	122.00	161,542
16 Jul 10	123.00000 -0.50	126.00	122.75	124.00	135,829
15 Jul 10	123.50000 -3.50	128.00	123.00	128.00	53,908
14 Jul 10	127.00000 +0.00	127.00	123.50	126.00	84,502
13 Jul 10	127.00000 -1.50	133.00	122.00	133.00	295,618
12 Jul 10	128.50000 -2.50	133.00	126.50	131.75	397,696
09 Jul 10	131.00000 +4.00	131.00	126.50	127.25	124,150
08 Jul 10	127.00000 -3.00	132.00	126.75	131.75	334,105
07 Jul 10	130.00000 -1.00	132.75	127.25	130.00	247,379
06 Jul 10	131.00000 +1.00	133.00	129.25	133.00	375,349
05 Jul 10	130.00000 +10.25	133.00	118.50	120.25	435,226
02 Jul 10	119.75000 -5.25	132.00	116.25	125.00	624,203
01 Jul 10	125.00000 -20.25	143.00	125.00	142.50	682,769
30 Jun 10	145.25000 +15.25	145.25	130.00	130.00	361,745
29 Jun 10	130.00000 +7.00	130.00	121.75	123.75	453,292
28 Jun 10	123.00000 +2.50	123.50	114.75	120.50	420,972
25 Jun 10	120.50000 -9.50	135.75	119.75	135.75	395,419
24 Jun 10	130.00000 -2.75	136.25	129.00	132.00	187,409
23 Jun 10	132.75000 -4.75	138.00	131.50	133.00	150,582
22 Jun 10	137.50000 -4.75	145.00	134.00	145.00	483,708
21 Jun 10	142.25000 +2.75	148.00	141.00	145.00	318,322
18 Jun 10	139.50000 -1.50	149.00	139.50	141.00	180,137
17 Jun 10	141.00000 -1.00	146.25	141.00	144.25	462,095
16 Jun 10	142.00000 +1.75	153.00	138.00	138.00	507,202
15 Jun 10	140.25000 +9.25	140.25	132.75	134.00	331,673
14 Jun 10	131.00000 -4.00	141.00	126.25	141.00	346,317
11 Jun 10	135.00000 -12.00	153.00	134.25	148.75	1,014,253
10 Jun 10	147.00000 +32.50	169.25	115.75	115.75	5,122,115
09 Jun 10	114.50000 +2.50	115.50	111.00	113.00	520,624
08 Jun 10	112.00000 -1.00	115.00	110.50	114.50	380,237
07 Jun 10	113.00000 +0.00	115.00	111.00	115.00	201,740
04 Jun 10	113.00000 -1.50	115.00	111.50	115.00	210,631
03 Jun 10	114.50000 +4.50	114.50	112.00	112.00	168,865
02 Jun 10	110.00000 -5.50	114.00	110.00	114.00	277,118
01 Jun 10	115.50000 -0.50	118.50	111.25	118.50	217,404
28 May 10	116.00000 -1.00	119.50	114.25	119.50	311,448
27 May 10	117.00000 +0.75	118.75	114.25	114.25	300,615
26 May 10	116.25000 +4.25	116.25	109.50	111.50	746,534
25 May 10	112.00000 -6.75	118.50	112.00	118.50	908,284
24 May 10	118.75000 -0.75	121.00	118.25	121.00	184,190
21 May 10	119.50000 -0.50	120.75	119.00	119.00	505,915
20 May 10	120.00000 -5.50	127.25	119.00	124.00	780,025
19 May 10	125.50000 -6.50	133.00	124.00	133.00	385,207
18 May 10	132.00000 +1.50	133.25	124.75	128.25	235,044
17 May 10	130.50000 +4.25	132.50	124.50	125.00	183,099
14 May 10	126.25000 -2.25	128.25	124.00	124.00	339,307
13 May 10	128.50000 +4.50	128.50	122.75	122.75	213,064
12 May 10	124.00000 +2.00	125.00	122.00	125.00	229,491
11 May 10	122.00000 -4.50	128.00	122.00	128.00	218,735
10 May 10	126.50000 +2.75	127.75	123.00	125.00	642,528
07 May 10	123.75000 -1.25	125.00	121.00	125.00	364,450
06 May 10	125.00000 -9.00	134.00	125.00	131.50	557,961
05 May 10	134.00000 +13.50	134.00	119.00	122.00	686,805
04 May 10	120.50000 -2.00	123.00	119.00	123.00	1,622,087
30 Apr 10	122.50000 +0.50	124.00	120.25	124.00	501,200
29 Apr 10	122.00000 -1.50	123.75	119.50	122.00	565,780
28 Apr 10	123.50000 -0.50	125.25	121.75	122.00	1,261,026
27 Apr 10	124.00000 +1.00	125.00	121.00	121.00	766,681
26 Apr 10	123.00000 -1.00	124.25	121.00	121.00	765,223
23 Apr 10	124.00000 -2.00	127.00	116.50	124.50	3,148,938
22 Apr 10	126.00000 -5.75	130.00	126.00	129.00	417,413
21 Apr 10	131.75000 +0.25	133.25	130.25	130.25	213,073
20 Apr 10	131.50000 +1.00	132.25	128.25	128.25	63,103
19 Apr 10	130.50000 +1.50	132.75	128.50	129.50	168,901
16 Apr 10	129.00000 -2.25	135.00	129.00	131.00	559,755
15 Apr 10	131.25000 -5.00	135.25	131.25	134.75	298,074
14 Apr 10	136.25000 +1.50	137.75	133.75	134.00	113,770
13 Apr 10	134.75000 -2.25	139.25	134.00	138.00	1,462,467
12 Apr 10	137.00000 -1.50	139.75	137.00	137.50	182,328
09 Apr 10	138.50000 +2.25	140.50	138.00	138.25	220,362
08 Apr 10	136.25000 -3.75	143.75	136.25	140.00	629,257
07 Apr 10	140.00000 +6.00	143.50	132.75	134.75	458,290
06 Apr 10	134.00000 -2.00	138.00	132.00	136.25	524,973
01 Apr 10	136.00000 -6.00	142.25	136.00	139.50	429,512
31 Mar 10	142.00000 -3.50	145.00	139.50	145.00	806,528
30 Mar 10	145.50000 -1.50	148.00	144.00	146.00	345,160
29 Mar 10	147.00000 -19.00	166.25	147.00	166.25	569,720
26 Mar 10	166.00000 +17.00	169.75	147.00	147.00	1,322,428
25 Mar 10	149.00000 +6.00	149.00	141.50	141.50	280,018
24 Mar 10	143.00000 +0.25	143.00	140.50	140.50	28,178
23 Mar 10	142.75000 +0.00	143.00	140.25	143.00	432,089
22 Mar 10	142.75000 -2.25	142.75	138.25	141.25	488,581
19 Mar 10	145.00000 +4.00	145.00	141.50	145.00	275,525
18 Mar 10	141.00000 +3.25	141.75	137.25	137.25	491,473
17 Mar 10	137.75000 +3.50	137.75	134.50	134.50	680,304
16 Mar 10	134.25000 +2.75	135.00	132.00	132.00	278,910
15 Mar 10	131.50000 +0.50	133.00	129.00	133.00	282,499
12 Mar 10	131.00000 +1.00	135.50	130.00	130.00	434,988
11 Mar 10	130.00000 -1.00	131.00	129.75	130.00	311,251
10 Mar 10	131.00000 -3.25	136.50	130.75	133.25	359,013
09 Mar 10	134.25000 -0.75	139.00	133.00	135.00	269,094
08 Mar 10	135.00000 -0.25	139.25	134.00	134.25	217,171
05 Mar 10	135.25000 +0.25	137.75	134.00	135.00	407,187
04 Mar 10	135.00000 -3.00	139.50	135.00	135.00	42,143
03 Mar 10	138.00000 +0.00	139.50	135.50	136.00	212,323
02 Mar 10	138.00000 +3.00	139.75	135.25	135.25	127,931
01 Mar 10	135.00000 -0.75	138.75	135.00	138.75	118,391
26 Feb 10	135.75000 -0.75	138.00	134.25	136.75	203,774
25 Feb 10	136.50000 +2.75	138.25	131.25	133.50	467,726
24 Feb 10	133.75000 -5.75	136.00	131.00	136.00	466,040
23 Feb 10	139.50000 -2.00	142.50	136.00	142.25	951,999
22 Feb 10	141.50000 +1.25	145.00	141.00	142.00	283,356
19 Feb 10	140.25000 +1.00	140.75	137.50	137.75	118,316
18 Feb 10	139.25000 +0.25	141.00	136.75	140.00	128,434
17 Feb 10	139.00000 +4.00	139.00	133.00	133.00	273,678
16 Feb 10	135.00000 -2.25	138.50	132.00	138.50	306,672
15 Feb 10	137.25000 -2.75	139.50	135.50	139.50	311,782
12 Feb 10	140.00000 -1.50	142.50	138.00	142.50	303,013
11 Feb 10	141.50000 -3.50	146.50	140.00	143.50	549,410
10 Feb 10	145.00000 +6.00	146.50	139.75	141.50	502,422
09 Feb 10	139.00000 -9.50	154.50	130.25	154.50	956,421
08 Feb 10	148.50000 +0.75	154.25	147.75	154.25	472,997
05 Feb 10	147.75000 -6.00	154.25	146.50	154.25	863,452
04 Feb 10	153.75000 -3.00	156.75	147.50	156.50	794,284
03 Feb 10	156.75000 -2.50	161.00	155.50	160.00	353,076
02 Feb 10	159.25000 -5.75	165.00	158.50	165.00	455,859
01 Feb 10	165.00000 +4.75	165.50	159.25	165.50	146,202
29 Jan 10	160.25000 -1.25	165.50	160.25	165.50	1,191,905
28 Jan 10	161.50000 +0.50	165.25	160.25	162.50	834,455
27 Jan 10	161.00000 -1.75	162.50	155.00	161.00	2,079,028
26 Jan 10	162.75000 -4.50	167.25	161.50	165.00	802,751
25 Jan 10	167.25000 +4.50	168.00	162.50	166.25	126,410
22 Jan 10	162.75000 -8.25	173.00	160.00	173.00	599,574
21 Jan 10	171.00000 -2.50	177.00	170.00	177.00	464,516
20 Jan 10	173.50000 +1.00	175.00	171.25	175.00	465,468
19 Jan 10	172.50000 -2.50	176.25	171.00	174.75	1,263,290
18 Jan 10	175.00000 +0.25	175.75	170.00	170.25	717,715
15 Jan 10	174.75000 +12.25	174.75	161.00	163.00	1,653,293
14 Jan 10	162.50000 +10.25	162.50	152.50	157.25	579,866
13 Jan 10	152.25000 +0.50	155.25	151.75	153.75	864,692
12 Jan 10	151.75000 -1.25	155.00	150.50	155.00	200,278
11 Jan 10	153.00000 +1.00	155.50	151.00	155.50	465,807
08 Jan 10	152.00000 -4.75	155.00	151.25	155.00	265,425
07 Jan 10	156.75000 +1.75	156.75	151.00	151.00	515,952
06 Jan 10	155.00000 +2.00	155.50	148.25	150.50	1,349,995
05 Jan 10	153.00000 -1.00	155.00	152.00	155.00	625,878
04 Jan 10	154.00000 -1.00	154.00	146.00	152.00	1,427,391
31 Dec 09	155.00000 +1.00	155.00	150.00	152.50	199,564
30 Dec 09	154.00000 -1.50	155.00	151.00	153.00	198,522
29 Dec 09	155.50000 +0.00	161.00	145.00	156.00	758,518

Afentra PLC

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	70.10000 -4.50	76.05	70.10	75.50	981,588
21 Oct 26	74.60000 +0.70	77.00	73.30	75.90	310,361
20 Oct 26	73.90000 -0.70	76.80	73.30	74.40	605,388
19 Oct 26	74.60000 +0.70	77.00	74.20	77.00	260,001
16 Oct 26	73.90000 +1.40	74.90	71.90	73.70	177,563
15 Oct 26	72.50000 -1.50	75.00	70.90	73.10	275,230
14 Oct 26	74.00000 -1.20	77.00	73.43	74.00	601,265
13 Oct 26	75.20000 +2.20	75.20	69.40	69.40	520,608
12 Oct 26	73.00000 +0.20	73.00	67.60	71.40	1,522,062
09 Oct 26	72.80000 +0.10	73.70	70.00	73.70	333,981
08 Oct 26	72.70000 +1.70	73.80	70.00	70.00	958,805
07 Oct 26	71.00000 +0.80	71.90	69.10	71.90	436,483
06 Oct 26	70.20000 -1.30	73.00	69.00	73.00	538,391
05 Oct 26	71.50000 +3.60	71.90	68.00	71.90	644,403
02 Oct 26	67.90000 -2.40	72.10	67.10	69.00	349,297
01 Oct 26	70.30000 +0.40	72.20	68.30	72.20	543,233
30 Sep 26	69.90000 -1.60	72.30	69.10	71.00	448,874
29 Sep 26	71.50000 -3.50	78.00	71.20	78.00	2,753,221
28 Sep 26	75.00000 -2.50	78.90	73.50	75.90	865,926
25 Sep 26	77.50000 -1.30	80.40	76.50	80.40	861,016
24 Sep 26	78.80000 +0.30	80.60	77.10	77.10	590,885
23 Sep 26	78.50000 +1.50	78.50	75.10	77.00	687,510
22 Sep 26	77.00000 +1.90	78.70	75.50	78.50	1,944,084
21 Sep 26	75.10000 -2.40	81.10	74.50	81.10	1,132,024
18 Sep 26	77.50000 +0.50	79.70	76.00	76.00	3,513,893
17 Sep 26	77.00000 +0.00	81.30	76.49	81.30	1,044,612
16 Sep 26	77.00000 -3.90	82.90	77.00	80.00	1,071,935
15 Sep 26	80.90000 -1.00	81.10	73.50	80.20	2,646,174
14 Sep 26	81.90000 -0.50	84.60	81.10	84.60	814,369
11 Sep 26	82.40000 +0.30	84.50	80.66	82.00	1,631,462
10 Sep 26	82.10000 +1.10	82.50	79.90	82.50	533,086
09 Sep 26	81.00000 +0.20	83.00	79.60	83.00	632,820
08 Sep 26	80.80000 +2.70	82.00	78.54	80.10	2,324,157
07 Sep 26	78.10000 +1.90	80.00	74.00	79.00	1,441,032
04 Sep 26	76.20000 -2.00	78.90	75.70	77.30	367,407
03 Sep 26	78.20000 +0.90	78.50	75.50	77.20	380,228
02 Sep 26	77.30000 +0.60	79.00	75.14	79.00	569,239
01 Sep 26	76.70000 +3.50	76.90	74.00	74.00	681,520
28 Aug 26	73.20000 -0.40	75.00	73.06	75.00	307,182
27 Aug 26	73.60000 -0.40	74.60	71.30	73.40	392,139
26 Aug 26	74.00000 -1.40	74.60	72.35	74.60	407,931
25 Aug 26	75.40000 -1.80	78.20	75.20	76.00	376,791
24 Aug 26	77.20000 -1.20	79.20	76.50	77.80	541,642
21 Aug 26	78.40000 +1.40	79.00	77.00	78.90	699,973
20 Aug 26	77.00000 +2.80	77.00	73.40	75.00	1,075,774
19 Aug 26	74.20000 +1.00	75.00	71.20	71.20	990,902
18 Aug 26	73.20000 +1.40	74.40	71.30	72.80	920,547
17 Aug 26	71.80000 +0.80	72.50	70.00	72.50	369,524
14 Aug 26	71.00000 -2.10	74.60	71.00	74.60	1,056,235
13 Aug 26	73.10000 +0.90	74.82	71.00	72.80	1,253,272
12 Aug 26	72.20000 -0.60	75.90	71.30	72.10	1,968,131
11 Aug 26	72.80000 +9.30	74.10	69.10	71.00	2,832,685
10 Aug 26	63.50000 +2.90	63.70	59.40	60.80	362,202
07 Aug 26	60.60000 -1.40	64.80	59.40	64.40	465,899
06 Aug 26	62.00000 +1.80	63.21	59.80	63.10	260,572
05 Aug 26	60.20000 -0.50	62.70	59.40	62.00	283,648
04 Aug 26	60.70000 -1.40	62.70	60.00	61.40	127,295
03 Aug 26	62.10000 -0.40	64.20	59.90	60.60	271,777
31 Jul 26	62.50000 +0.90	64.40	60.50	60.50	264,830
30 Jul 26	61.60000 -0.40	63.37	60.40	60.80	381,961
29 Jul 26	62.00000 +2.40	63.80	59.10	60.68	834,006
28 Jul 26	59.60000 -2.60	64.90	59.60	63.70	326,140
27 Jul 26	62.20000 -2.50	66.00	62.10	63.80	380,217
24 Jul 26	64.70000 -2.00	67.30	63.30	66.62	675,324
23 Jul 26	66.70000 +1.30	67.80	65.56	66.40	421,128
22 Jul 26	65.40000 +1.60	66.20	63.00	63.00	305,342
21 Jul 26	63.80000 +1.80	64.13	61.50	63.80	559,142
20 Jul 26	62.00000 +0.40	65.10	61.10	65.10	434,974
17 Jul 26	61.60000 +0.40	63.90	60.80	63.90	245,017
16 Jul 26	61.20000 +0.50	62.50	59.20	62.50	870,572
15 Jul 26	60.70000 -0.60	63.70	60.30	60.90	257,506
14 Jul 26	61.30000 +0.20	63.90	60.00	61.37	609,965
13 Jul 26	61.10000 +0.50	62.20	59.30	60.00	357,585
10 Jul 26	60.60000 +0.90	62.10	59.00	60.00	1,119,594
09 Jul 26	59.70000 -0.20	61.00	58.80	60.39	684,052
08 Jul 26	59.90000 +1.30	62.03	58.20	59.90	1,021,628
07 Jul 26	58.60000 -0.40	60.40	57.40	58.00	950,654
06 Jul 26	59.00000 -1.60	61.90	57.50	60.60	444,255
03 Jul 26	60.60000 +2.00	60.60	56.30	58.50	139,805
02 Jul 26	58.60000 +0.60	59.20	55.00	55.00	643,595
01 Jul 26	58.00000 -1.20	60.40	57.08	57.40	759,393
30 Jun 26	59.20000 -0.30	59.70	55.60	56.90	399,725
29 Jun 26	59.50000 +0.50	61.40	58.80	59.00	386,516
26 Jun 26	59.00000 +0.00	60.25	57.30	58.90	636,470
25 Jun 26	59.00000 -1.20	67.00	57.70	63.10	1,833,550
24 Jun 26	60.20000 -3.30	65.00	59.00	60.50	1,424,048
23 Jun 26	63.50000 +0.50	63.75	60.60	61.00	513,382
22 Jun 26	63.00000 -0.20	64.80	60.50	60.50	615,580
19 Jun 26	63.20000 +1.30	63.80	60.50	60.50	644,153
18 Jun 26	61.90000 -1.50	66.40	60.90	66.40	629,060
17 Jun 26	63.40000 +1.20	63.80	61.00	61.00	741,507
16 Jun 26	62.20000 -1.40	65.50	61.00	65.50	492,982
15 Jun 26	63.60000 -3.60	67.00	62.40	67.00	748,047
12 Jun 26	67.20000 -2.80	70.20	66.30	70.20	574,409
11 Jun 26	70.00000 -0.30	72.50	67.60	71.00	402,300
10 Jun 26	70.30000 +2.60	70.30	66.70	69.40	977,676
09 Jun 26	67.70000 -5.30	75.50	67.00	72.80	2,263,786
08 Jun 26	73.00000 -0.50	75.20	71.00	72.90	2,090,779
05 Jun 26	73.50000 +0.80	74.30	68.70	72.90	906,613
04 Jun 26	72.70000 +1.80	72.80	67.00	67.10	3,769,681
03 Jun 26	70.90000 +0.20	74.40	68.80	69.80	475,129
02 Jun 26	70.70000 -1.30	75.70	70.00	75.70	322,282
01 Jun 26	72.00000 +2.10	73.60	69.60	73.60	692,107
29 May 26	69.90000 -1.40	72.06	69.00	70.70	500,297
28 May 26	71.30000 -0.60	75.30	69.00	72.00	589,686
27 May 26	71.90000 -2.20	78.10	71.00	74.00	885,967
26 May 26	74.10000 -0.60	77.20	71.20	75.00	261,335
22 May 26	74.70000 -1.30	77.30	72.40	72.40	491,165
21 May 26	76.00000 +1.80	77.20	73.00	74.00	1,085,107
20 May 26	74.20000 -1.40	76.70	72.00	72.70	616,334
19 May 26	75.60000 +1.60	75.80	72.00	72.00	357,715
18 May 26	74.00000 +1.10	76.00	71.81	76.00	522,986
15 May 26	72.90000 -1.80	74.90	70.70	74.70	354,041
14 May 26	74.70000 -0.90	76.00	72.60	76.00	332,625
13 May 26	75.60000 +0.60	77.50	65.10	71.80	2,163,569
12 May 26	75.00000 +1.20	75.70	73.00	75.60	93,905
11 May 26	73.80000 +3.10	76.00	70.20	71.00	674,067
08 May 26	70.70000 +1.60	72.50	68.00	68.00	721,371
07 May 26	69.10000 -4.10	75.90	68.48	72.80	1,216,157
06 May 26	73.20000 -2.40	77.80	69.30	77.80	895,270
05 May 26	75.60000 -2.20	76.51	73.50	74.20	827,316
01 May 26	77.80000 +0.70	79.80	75.00	75.00	714,836
30 Apr 26	77.10000 +0.00	79.70	74.10	76.00	283,111
29 Apr 26	77.10000 +1.60	79.40	73.50	78.50	482,936
28 Apr 26	75.50000 +0.90	78.00	74.00	75.80	413,529
27 Apr 26	74.60000 -1.40	80.10	73.90	77.00	488,386
24 Apr 26	76.00000 -1.00	80.50	76.00	77.00	556,246
23 Apr 26	77.00000 -1.90	81.71	76.50	80.00	534,135
22 Apr 26	78.90000 +0.90	80.55	76.98	78.10	599,749
21 Apr 26	78.00000 +1.60	78.80	73.69	75.00	767,949
20 Apr 26	76.40000 +0.60	81.30	75.90	78.40	889,552
17 Apr 26	75.80000 -8.30	88.00	74.50	88.00	2,485,773
16 Apr 26	84.10000 +0.80	87.30	79.20	87.30	798,680
15 Apr 26	83.30000 -1.30	87.60	81.10	82.40	906,048
14 Apr 26	84.60000 -2.30	86.90	81.35	86.90	919,417
13 Apr 26	86.90000 +2.10	89.40	84.90	86.00	1,722,485
10 Apr 26	84.80000 +2.30	85.60	79.20	79.20	3,103,819
09 Apr 26	82.50000 +3.20	83.00	80.20	80.20	818,946
08 Apr 26	79.30000 -4.90	80.60	73.19	75.60	1,466,161
07 Apr 26	84.20000 +0.60	85.50	82.37	83.00	1,759,202
02 Apr 26	83.60000 +3.80	85.20	81.00	82.00	1,370,215
01 Apr 26	79.80000 -5.60	84.40	78.21	84.40	2,979,708
31 Mar 26	85.40000 +2.60	87.00	80.01	84.80	1,721,219
30 Mar 26	82.80000 +3.40	85.00	80.00	81.00	1,798,146
27 Mar 26	79.40000 +1.60	79.78	76.60	78.60	1,473,866
26 Mar 26	77.80000 -0.40	80.00	74.89	76.65	1,543,526
25 Mar 26	78.20000 +2.60	80.00	73.10	76.40	1,608,486
24 Mar 26	75.60000 +1.60	76.80	72.80	75.60	778,549
23 Mar 26	74.00000 -3.00	81.60	67.16	79.20	3,974,971
20 Mar 26	77.00000 +3.60	77.40	70.40	76.80	1,442,221
19 Mar 26	73.40000 +6.00	77.43	68.08	68.60	6,220,350
18 Mar 26	67.40000 +3.40	68.00	63.65	65.00	2,203,013
17 Mar 26	64.00000 +1.00	65.30	62.39	62.80	832,405
16 Mar 26	63.00000 +0.00	66.40	60.40	63.40	1,339,716
13 Mar 26	63.00000 -0.60	67.00	61.80	66.00	1,887,475
12 Mar 26	63.60000 +1.80	64.80	61.40	62.60	969,132
11 Mar 26	61.80000 +2.60	62.60	59.05	59.20	1,865,681
10 Mar 26	59.20000 -5.40	65.00	56.60	61.60	2,095,845
09 Mar 26	64.60000 +2.40	67.20	60.00	65.00	2,998,447
06 Mar 26	62.20000 +2.20	63.60	57.20	60.00	2,212,343
05 Mar 26	60.00000 +0.80	62.00	56.80	61.20	1,005,258
04 Mar 26	59.20000 -1.00	62.40	56.60	61.60	1,352,747
03 Mar 26	60.20000 +0.40	62.60	58.78	59.80	1,304,154
02 Mar 26	59.80000 +1.80	61.40	58.20	61.00	2,676,161
27 Feb 26	58.00000 +4.60	58.80	51.60	52.60	1,500,720
26 Feb 26	53.40000 +0.40	54.75	51.60	52.40	370,162
25 Feb 26	53.00000 -0.60	55.00	51.80	52.40	407,780
24 Feb 26	53.60000 -1.60	56.60	53.20	55.60	390,403
23 Feb 26	55.20000 +1.60	57.40	53.45	53.60	1,027,763
20 Feb 26	53.60000 -1.20	55.40	52.20	52.60	180,545
19 Feb 26	54.80000 +1.60	55.44	53.22	54.00	759,874
18 Feb 26	53.20000 +1.80	53.40	51.00	51.80	328,143
17 Feb 26	51.40000 -1.60	54.20	51.00	51.80	379,067
16 Feb 26	53.00000 +0.80	54.60	51.60	54.00	606,771
13 Feb 26	52.20000 +0.80	54.20	51.20	52.20	634,495
12 Feb 26	51.40000 -1.00	54.40	51.40	52.00	907,676
11 Feb 26	52.40000 +3.50	52.40	49.00	49.50	1,155,707
10 Feb 26	48.90000 -1.50	51.60	48.81	50.20	586,168
09 Feb 26	50.40000 +0.80	52.00	49.40	52.00	427,527
06 Feb 26	49.60000 +0.60	50.60	47.60	47.60	486,901
05 Feb 26	49.00000 +0.60	50.60	46.40	48.10	1,260,969
04 Feb 26	48.40000 +0.70	50.20	46.57	47.30	250,295
03 Feb 26	47.70000 -1.20	49.40	46.50	48.00	948,320
02 Feb 26	48.90000 -0.90	49.90	45.00	49.00	1,007,544
30 Jan 26	49.80000 +0.20	50.80	47.80	49.60	531,729
29 Jan 26	49.60000 +0.60	51.40	49.00	50.80	1,214,723
28 Jan 26	49.00000 +2.50	51.12	46.20	47.40	1,585,093
27 Jan 26	46.50000 +0.00	47.50	44.60	45.10	836,001
26 Jan 26	46.50000 +2.90	46.50	43.80	45.10	1,029,849
23 Jan 26	43.60000 +2.40	44.00	40.40	43.70	869,908
22 Jan 26	41.20000 -1.90	45.00	40.57	44.00	989,796
21 Jan 26	43.10000 -1.80	45.10	43.00	44.90	532,658
20 Jan 26	44.90000 -0.10	45.90	44.55	45.00	304,968
19 Jan 26	45.00000 +0.00	45.80	44.00	44.80	621,290
16 Jan 26	45.00000 +1.70	45.90	43.40	44.00	298,634
15 Jan 26	43.30000 -4.10	48.00	42.60	48.00	1,648,163
14 Jan 26	47.40000 +0.90	47.87	46.13	47.00	691,140
13 Jan 26	46.50000 +4.70	47.94	42.00	43.50	2,453,430
12 Jan 26	41.80000 +0.50	43.51	40.10	41.20	874,816
09 Jan 26	41.30000 +0.60	41.90	40.68	40.70	306,308
08 Jan 26	40.70000 +0.20	41.90	40.40	41.00	242,740
07 Jan 26	40.50000 -0.70	42.00	40.00	40.00	395,128
06 Jan 26	41.20000 +0.10	42.00	41.08	41.90	230,458
05 Jan 26	41.10000 -0.90	43.90	40.85	42.10	466,830
02 Jan 26	42.00000 +0.60	43.70	40.60	40.80	1,022,610
31 Dec 25	41.40000 +2.00	41.40	39.00	39.00	1,675,885
30 Dec 25	39.40000 +1.00	40.00	38.40	38.40	224,664
29 Dec 25	38.40000 +0.30	39.00	38.10	38.10	246,366
24 Dec 25	38.10000 -0.90	38.90	38.00	38.10	44,287
23 Dec 25	39.00000 +1.00	39.00	38.20	38.90	505,748
22 Dec 25	38.00000 -1.00	39.00	38.00	39.00	534,157
19 Dec 25	39.00000 +1.20	39.00	38.00	38.40	350,843
18 Dec 25	37.80000 -0.40	38.90	36.70	36.70	397,296
17 Dec 25	38.20000 +0.50	38.90	36.95	38.00	277,336
16 Dec 25	37.70000 -1.80	40.00	36.94	40.00	628,365
15 Dec 25	39.50000 +0.50	39.70	38.10	39.50	606,736
12 Dec 25	39.00000 +0.00	40.00	38.50	38.50	451,477
11 Dec 25	39.00000 -1.10	40.90	38.50	40.00	670,595
10 Dec 25	40.10000 +1.50	40.30	38.40	39.10	411,870
09 Dec 25	38.60000 -0.40	40.20	38.10	38.50	808,997
08 Dec 25	39.00000 -0.20	39.50	37.83	38.70	726,753
05 Dec 25	39.20000 +0.60	39.60	37.65	38.50	717,233
04 Dec 25	38.60000 +0.20	39.70	38.31	39.00	135,253
03 Dec 25	38.40000 +0.30	39.50	38.30	38.50	302,948
02 Dec 25	38.10000 -0.90	40.80	38.10	39.70	378,758
01 Dec 25	39.00000 +1.00	39.90	37.00	39.00	1,573,427
28 Nov 25	38.00000 -0.80	39.80	38.00	38.80	933,677
27 Nov 25	38.80000 -1.30	40.60	38.80	40.40	1,072,696
26 Nov 25	40.10000 -0.90	43.20	40.10	42.10	552,470
25 Nov 25	41.00000 -2.30	44.00	40.60	42.70	654,703
24 Nov 25	43.30000 -0.70	44.00	42.46	44.00	672,701
21 Nov 25	44.00000 -1.50	46.40	41.79	45.00	980,145
20 Nov 25	45.50000 +0.50	46.30	44.21	45.80	279,083
19 Nov 25	45.00000 +0.00	47.60	44.00	46.60	569,594
18 Nov 25	45.00000 -1.00	46.90	44.49	45.30	1,211,414
17 Nov 25	46.00000 +0.80	47.00	45.00	47.00	230,781
14 Nov 25	45.20000 -1.00	46.77	45.00	46.20	550,942
13 Nov 25	46.20000 +0.60	47.80	45.38	45.50	349,518
12 Nov 25	45.60000 -1.30	48.40	45.50	46.00	189,854
11 Nov 25	46.90000 +0.50	47.30	46.00	46.40	453,676
10 Nov 25	46.40000 +1.70	48.00	45.80	47.00	506,157
07 Nov 25	44.70000 +0.30	46.90	44.50	44.70	71,429
06 Nov 25	44.40000 -1.60	46.00	44.30	45.90	141,082
05 Nov 25	46.00000 +1.00	46.90	44.00	44.30	93,063
04 Nov 25	45.00000 -3.00	48.40	44.51	48.40	523,286
03 Nov 25	48.00000 +2.60	49.04	43.30	45.00	741,002
31 Oct 25	45.40000 +0.40	46.00	43.30	45.50	115,018
30 Oct 25	45.00000 +0.70	45.90	43.90	45.10	187,103
29 Oct 25	44.30000 +0.50	45.90	43.50	44.80	182,453
28 Oct 25	43.80000 -1.00	45.50	43.20	44.20	170,352
27 Oct 25	44.80000 -1.00	46.00	44.80	46.00	303,559
24 Oct 25	45.80000 +1.40	45.90	44.11	44.90	285,832
23 Oct 25	44.40000 +1.00	45.50	43.80	44.30	523,454
22 Oct 25	43.40000 +0.40	44.80	42.10	43.70	635,026
21 Oct 25	43.00000 +0.70	43.30	41.30	42.10	1,039,923
20 Oct 25	42.30000 +0.30	42.55	41.00	42.00	465,782
17 Oct 25	42.00000 +1.00	43.00	40.00	41.00	1,016,535
16 Oct 25	41.00000 -1.10	43.00	40.57	42.20	910,392
15 Oct 25	42.10000 -0.80	43.10	40.67	43.00	1,194,038
14 Oct 25	42.90000 -0.40	44.90	42.10	43.90	1,683,197
13 Oct 25	43.30000 +1.60	43.67	42.00	43.00	1,194,976
10 Oct 25	41.70000 -3.90	45.80	41.30	45.00	822,130
09 Oct 25	45.60000 -0.80	46.40	45.08	46.10	1,360,777
08 Oct 25	46.40000 +0.10	48.50	45.60	48.50	495,083
07 Oct 25	46.30000 -0.90	48.00	46.10	48.00	781,784
06 Oct 25	47.20000 +0.40	49.20	46.40	46.80	484,251
03 Oct 25	46.80000 -1.00	47.80	46.80	47.00	360,954
02 Oct 25	47.80000 +0.60	49.80	47.00	47.00	414,684
01 Oct 25	47.20000 -2.00	50.00	47.20	49.20	383,203
30 Sep 25	49.20000 +0.10	49.20	48.20	49.00	289,242
29 Sep 25	49.10000 -0.90	51.00	48.74	49.40	348,177
26 Sep 25	50.00000 -0.20	50.80	48.70	49.60	83,005
25 Sep 25	50.20000 +0.20	50.80	48.00	48.00	245,793
24 Sep 25	50.00000 +0.40	50.80	48.40	48.90	307,387
23 Sep 25	49.60000 +2.10	50.60	46.80	49.00	589,199
22 Sep 25	47.50000 -1.10	49.00	46.60	48.60	644,237
19 Sep 25	48.60000 -1.10	49.70	48.30	48.90	442,108
18 Sep 25	49.70000 +1.00	49.80	48.30	48.60	225,798
17 Sep 25	48.70000 -1.30	50.80	48.40	50.00	144,829
16 Sep 25	50.00000 -1.00	50.80	48.51	50.80	668,879
15 Sep 25	51.00000 -0.40	51.00	49.30	50.20	486,144
12 Sep 25	51.40000 +0.20	52.80	49.25	49.60	696,359
11 Sep 25	51.20000 -0.40	54.60	49.80	52.40	668,482
10 Sep 25	51.60000 -3.00	55.20	51.60	54.00	944,563
09 Sep 25	54.60000 -0.40	56.20	52.60	55.40	1,071,491
08 Sep 25	55.00000 +0.60	56.20	54.00	55.00	1,322,509
05 Sep 25	54.40000 +0.00	55.80	52.27	54.40	1,079,934
04 Sep 25	54.40000 +3.00	56.20	50.25	52.00	2,013,266
03 Sep 25	51.40000 -0.20	53.40	50.80	52.00	1,817,636
02 Sep 25	51.60000 +0.40	52.00	49.50	50.40	928,112
01 Sep 25	51.20000 +2.00	51.80	50.20	50.20	373,291
29 Aug 25	49.20000 +1.00	51.40	48.51	48.60	992,814
28 Aug 25	48.20000 -0.20	49.60	48.10	48.60	222,148
27 Aug 25	48.40000 -0.60	49.60	48.40	49.60	88,909
26 Aug 25	49.00000 +0.30	49.60	48.10	48.50	368,275
22 Aug 25	48.70000 +0.50	49.50	48.30	48.30	270,875
21 Aug 25	48.20000 +2.40	48.50	44.90	45.80	707,901
20 Aug 25	45.80000 -0.70	46.60	45.10	45.60	574,579
19 Aug 25	46.50000 -0.30	48.40	45.56	48.40	529,450
18 Aug 25	46.80000 +1.70	48.00	45.10	45.80	491,544
15 Aug 25	45.10000 -1.70	47.20	45.10	46.80	168,355
14 Aug 25	46.80000 -1.40	48.20	46.00	48.20	506,127
13 Aug 25	48.20000 +0.70	48.40	47.36	48.00	440,657
12 Aug 25	47.50000 +1.40	47.92	46.10	46.10	123,610
11 Aug 25	46.10000 -1.50	49.60	45.40	47.60	900,029
08 Aug 25	47.60000 -1.40	49.20	47.37	47.80	360,860
07 Aug 25	49.00000 +0.50	49.60	47.40	49.60	277,418
06 Aug 25	48.50000 -0.30	50.00	47.40	50.00	778,637
05 Aug 25	48.80000 -0.60	50.00	48.27	50.00	358,182
04 Aug 25	49.40000 +1.00	50.00	47.60	50.00	346,151
01 Aug 25	48.40000 -0.60	49.90	48.00	48.20	587,421
31 Jul 25	49.00000 -1.00	51.00	48.70	50.20	381,636
30 Jul 25	50.00000 +0.50	51.40	49.50	50.00	562,929
29 Jul 25	49.50000 -0.10	50.60	49.50	50.60	377,384
28 Jul 25	49.60000 -0.30	50.60	48.71	50.60	660,017
25 Jul 25	49.90000 -1.90	51.80	49.40	51.80	576,141
24 Jul 25	51.80000 +0.00	52.20	50.65	51.20	115,373
23 Jul 25	51.80000 +0.20	52.60	50.20	51.00	539,041
22 Jul 25	51.60000 -0.40	53.00	51.40	52.00	291,505
21 Jul 25	52.00000 +0.80	53.00	50.00	51.20	646,565
18 Jul 25	51.20000 +0.40	52.00	49.10	50.60	290,335
17 Jul 25	50.80000 +0.60	52.20	49.10	50.00	802,025
16 Jul 25	50.20000 -0.60	51.80	49.40	51.00	588,093
15 Jul 25	50.80000 -0.60	53.00	48.28	53.00	1,423,719
14 Jul 25	51.40000 +2.70	52.60	47.10	47.90	1,256,620
11 Jul 25	48.70000 +0.10	49.30	48.00	48.00	389,861
10 Jul 25	48.60000 -0.40	49.90	47.80	48.20	268,139
09 Jul 25	49.00000 -0.30	50.00	48.30	50.00	672,349
08 Jul 25	49.30000 +2.60	49.60	46.16	47.00	1,302,115
07 Jul 25	46.70000 +0.00	47.00	45.73	46.60	182,981
04 Jul 25	46.70000 -0.30	47.00	45.21	47.00	621,096
03 Jul 25	47.00000 +0.60	48.80	45.50	46.80	2,322,388
02 Jul 25	46.40000 -1.60	48.11	46.40	48.00	525,753
01 Jul 25	48.00000 -0.70	51.00	48.00	48.60	686,118
30 Jun 25	48.70000 -0.50	50.80	48.50	49.20	129,140
27 Jun 25	49.20000 +0.40	51.00	48.50	49.00	183,915
26 Jun 25	48.80000 -1.40	50.80	48.00	48.00	611,955
25 Jun 25	50.20000 +1.40	50.80	48.26	49.90	563,256
24 Jun 25	48.80000 -4.60	52.00	47.63	51.40	1,866,799
23 Jun 25	53.40000 +2.00	54.60	51.40	53.80	1,164,063
20 Jun 25	51.40000 +0.80	52.65	50.96	52.00	1,242,061
19 Jun 25	50.60000 +3.40	52.07	49.00	49.60	3,136,548
18 Jun 25	47.20000 -0.80	48.90	46.60	48.00	571,578
17 Jun 25	48.00000 +0.80	48.60	46.51	47.10	795,177
16 Jun 25	47.20000 -1.30	49.90	46.36	48.60	982,218
13 Jun 25	48.50000 +0.00	51.60	48.50	49.50	1,780,638
12 Jun 25	48.50000 +1.50	48.60	47.40	47.60	520,777
11 Jun 25	47.00000 -0.60	48.30	46.23	48.30	276,887
10 Jun 25	47.60000 +0.70	47.90	45.40	46.90	546,845
09 Jun 25	46.90000 +0.50	46.90	45.53	46.50	285,280
06 Jun 25	46.40000 -0.40	47.40	46.00	46.50	324,338
05 Jun 25	46.80000 +1.80	47.70	45.71	45.90	445,678
04 Jun 25	45.00000 +0.20	47.25	44.40	45.50	872,873
03 Jun 25	44.80000 +0.80	45.80	43.33	44.30	348,604
02 Jun 25	44.00000 +1.30	45.00	43.23	44.20	516,201
30 May 25	42.70000 -0.30	44.10	42.10	42.70	303,194
29 May 25	43.00000 -1.20	45.10	42.40	44.50	572,002
28 May 25	44.20000 +0.90	44.40	42.30	43.50	497,876
27 May 25	43.30000 +1.30	44.80	40.20	41.80	711,113
23 May 25	42.00000 +0.00	42.90	40.60	41.70	568,023
22 May 25	42.00000 -0.50	42.70	40.60	41.40	509,466
21 May 25	42.50000 +0.50	42.60	41.92	42.50	517,186
20 May 25	42.00000 +2.00	42.50	40.20	40.20	739,317
19 May 25	40.00000 -1.50	41.94	40.00	41.30	209,425
16 May 25	41.50000 +3.60	42.00	37.20	37.20	937,534
15 May 25	37.90000 -0.10	38.52	37.23	37.50	445,324
14 May 25	38.00000 -0.50	38.80	37.52	38.40	829,272
13 May 25	38.50000 -1.00	40.00	38.33	40.00	335,010
12 May 25	39.50000 +1.30	40.10	38.10	38.90	429,189
09 May 25	38.20000 +1.40	38.29	35.33	36.10	728,396
08 May 25	36.80000 -0.10	37.80	36.80	37.60	115,069
07 May 25	36.90000 +0.00	36.90	36.20	36.50	447,284
06 May 25	36.90000 -0.10	37.90	36.50	37.70	416,584
02 May 25	37.00000 +0.70	37.00	36.00	36.50	190,153
01 May 25	36.30000 -0.70	37.60	36.30	37.20	381,568
30 Apr 25	37.00000 -1.40	38.31	36.00	38.00	953,003
29 Apr 25	38.40000 -1.10	40.80	38.40	39.10	113,327
28 Apr 25	39.50000 +0.00	40.80	39.26	40.00	666,640
25 Apr 25	39.50000 -0.20	40.50	38.75	39.50	144,858
24 Apr 25	39.70000 +1.30	41.10	39.25	40.20	783,582
23 Apr 25	38.40000 -1.40	41.41	38.40	40.90	478,365
22 Apr 25	39.80000 -0.20	41.00	39.10	39.20	170,497
17 Apr 25	40.00000 +0.50	41.65	38.01	39.90	749,140
16 Apr 25	39.50000 +2.30	39.60	37.30	39.00	885,560
15 Apr 25	37.20000 +0.50	38.90	37.20	38.90	259,404
14 Apr 25	36.70000 -0.30	38.90	35.60	37.00	895,119
11 Apr 25	37.00000 +1.30	37.00	34.60	35.00	157,895
10 Apr 25	35.70000 +0.70	39.00	35.70	37.50	834,083
09 Apr 25	35.00000 -0.80	36.36	33.07	34.70	1,322,096
08 Apr 25	35.80000 -0.70	37.80	35.40	37.10	903,560
07 Apr 25	36.50000 -1.70	37.58	33.10	35.50	1,780,106
04 Apr 25	38.20000 -0.50	39.00	34.55	38.10	1,888,780
03 Apr 25	38.70000 -1.90	40.00	38.00	40.00	638,608
02 Apr 25	40.60000 -1.40	42.40	40.60	41.40	364,877
01 Apr 25	42.00000 -0.80	42.46	41.63	42.20	60,243
31 Mar 25	42.80000 +0.60	44.00	40.70	44.00	759,075
28 Mar 25	42.20000 +0.10	43.50	41.60	42.90	568,429
27 Mar 25	42.10000 -0.70	43.00	42.10	43.00	195,994
26 Mar 25	42.80000 +1.80	43.50	40.50	41.10	616,569
25 Mar 25	41.00000 -0.40	42.50	40.75	42.40	133,911
24 Mar 25	41.40000 +1.40	41.90	39.50	39.50	737,620
21 Mar 25	40.00000 -0.40	40.13	39.60	39.80	75,264
20 Mar 25	40.40000 +0.10	40.40	39.50	39.60	289,657
19 Mar 25	40.30000 -0.50	41.00	39.10	41.00	551,221
18 Mar 25	40.80000 +1.20	42.30	39.60	39.70	1,136,722
17 Mar 25	39.60000 -0.10	40.50	39.60	40.00	297,907
14 Mar 25	39.70000 -1.00	41.00	39.10	41.00	534,341
13 Mar 25	40.70000 +1.00	41.90	39.01	39.80	953,152
12 Mar 25	39.70000 +2.90	40.00	36.10	37.70	881,011
11 Mar 25	36.80000 -1.00	37.87	36.36	37.10	1,027,338
10 Mar 25	37.80000 -1.30	39.40	37.00	39.40	807,995
07 Mar 25	39.10000 +2.10	39.32	36.50	37.50	1,628,619
06 Mar 25	37.00000 -2.50	41.00	37.00	40.40	1,455,305
05 Mar 25	39.50000 +0.00	41.40	39.50	40.40	676,417
04 Mar 25	39.50000 -2.80	42.10	38.81	42.10	2,682,753
03 Mar 25	42.30000 -0.80	43.50	42.20	43.10	358,584
28 Feb 25	43.10000 -1.20	44.20	43.10	43.50	674,834
27 Feb 25	44.30000 -0.70	45.00	43.72	45.00	226,797
26 Feb 25	45.00000 +1.10	45.90	43.30	45.00	807,494
25 Feb 25	43.90000 -0.20	46.30	43.80	46.10	412,984
24 Feb 25	44.10000 -0.20	44.60	43.39	44.60	1,162,312
21 Feb 25	44.30000 -0.20	46.70	43.80	44.60	1,029,781
20 Feb 25	44.50000 -0.40	45.70	44.00	44.80	1,073,568
19 Feb 25	44.90000 -0.40	46.50	44.70	45.80	1,153,344
18 Feb 25	45.30000 -1.10	46.40	45.08	46.20	1,470,121
17 Feb 25	46.40000 -0.80	47.50	46.36	47.10	261,607
14 Feb 25	47.20000 +0.40	47.90	46.50	46.90	340,909
13 Feb 25	46.80000 -0.50	48.00	46.04	47.50	800,307
12 Feb 25	47.30000 -0.30	48.30	47.30	48.20	503,147
11 Feb 25	47.60000 -0.50	48.40	46.94	48.20	519,902
10 Feb 25	48.10000 +0.30	48.30	47.60	47.80	385,875
07 Feb 25	47.80000 +0.20	49.00	47.00	47.50	523,671
06 Feb 25	47.60000 +0.40	48.90	46.80	47.40	896,623
05 Feb 25	47.20000 +0.20	48.10	46.80	46.80	242,689
04 Feb 25	47.00000 -1.80	48.70	46.10	48.70	1,071,744
03 Feb 25	48.80000 +1.10	49.00	46.60	47.20	971,955
31 Jan 25	47.70000 -0.10	49.00	47.10	48.10	414,002
30 Jan 25	47.80000 +0.10	48.40	47.30	47.60	758,617
29 Jan 25	47.70000 -0.10	48.40	47.05	48.40	643,736
28 Jan 25	47.80000 -1.70	49.63	47.24	49.60	3,170,626
27 Jan 25	49.50000 -0.90	51.50	49.20	50.80	503,570
24 Jan 25	50.40000 -0.60	51.20	49.00	51.00	1,522,595
23 Jan 25	51.00000 -0.80	52.20	51.00	51.60	711,229
22 Jan 25	51.80000 -0.60	54.00	51.00	53.40	1,561,678
21 Jan 25	52.40000 +0.80	53.00	51.20	51.80	577,909
20 Jan 25	51.60000 +0.20	52.60	51.08	51.80	869,305
17 Jan 25	51.40000 +0.00	52.60	51.40	52.00	243,096
16 Jan 25	51.40000 -0.20	52.40	51.40	51.80	250,917
15 Jan 25	51.60000 +0.00	52.80	51.00	51.60	319,137
14 Jan 25	51.60000 +0.60	52.40	50.13	52.40	738,205
13 Jan 25	51.00000 +0.20	52.40	51.00	51.60	622,004
10 Jan 25	50.80000 +1.40	52.00	49.66	50.00	1,117,106
09 Jan 25	49.40000 +0.90	50.20	48.10	48.80	711,271
08 Jan 25	48.50000 +0.70	50.00	48.10	48.10	948,383
07 Jan 25	47.80000 +1.00	48.00	46.50	47.20	740,461
06 Jan 25	46.80000 +0.80	47.10	46.20	46.20	647,209
03 Jan 25	46.00000 +0.30	46.90	46.00	46.50	279,812
02 Jan 25	45.70000 -0.40	47.50	45.50	47.50	192,389
31 Dec 24	46.10000 +0.70	46.10	45.00	45.30	172,301
30 Dec 24	45.40000 -0.10	47.00	45.30	45.30	127,374
27 Dec 24	45.50000 -0.50	46.00	45.10	45.70	133,778
24 Dec 24	46.00000 +0.20	46.10	45.50	45.80	100,149
23 Dec 24	45.80000 +0.60	46.00	45.10	45.10	125,911
20 Dec 24	45.20000 -0.40	45.60	45.10	45.60	506,682
19 Dec 24	45.60000 -0.60	45.90	44.80	45.70	524,267
18 Dec 24	46.20000 -0.10	46.71	46.10	46.30	129,214
17 Dec 24	46.30000 -0.60	47.30	46.10	46.90	584,085
16 Dec 24	46.90000 -0.50	48.40	45.89	47.90	584,317
13 Dec 24	47.40000 +0.30	48.40	47.40	47.90	640,389
12 Dec 24	47.10000 +0.00	48.02	47.01	47.10	726,757
11 Dec 24	47.10000 +1.10	47.60	45.80	45.80	555,555
10 Dec 24	46.00000 +0.40	46.05	45.20	45.50	813,831
09 Dec 24	45.60000 +0.30	45.70	45.20	45.40	337,824
06 Dec 24	45.30000 +0.00	45.70	44.40	45.70	554,045
05 Dec 24	45.30000 -0.70	46.00	45.10	45.90	275,373
04 Dec 24	46.00000 +0.50	46.60	45.50	45.50	363,688
03 Dec 24	45.50000 +0.00	45.70	45.20	45.20	318,492
02 Dec 24	45.50000 +0.20	46.00	45.30	45.60	302,126
29 Nov 24	45.30000 +0.30	46.00	45.20	45.20	141,617
28 Nov 24	45.00000 -0.10	46.90	44.90	45.10	366,838
27 Nov 24	45.10000 +0.30	45.10	44.60	45.00	122,821
26 Nov 24	44.80000 -0.50	45.20	44.50	45.10	699,374
25 Nov 24	45.30000 -0.40	45.75	44.70	45.70	293,381
22 Nov 24	45.70000 +0.10	46.90	45.50	45.70	408,691
21 Nov 24	45.60000 +0.20	46.70	45.29	45.40	1,123,442
20 Nov 24	45.40000 +0.50	45.80	45.00	45.00	161,000
19 Nov 24	44.90000 +0.70	45.80	44.10	44.40	875,051
18 Nov 24	44.20000 -0.20	45.00	43.60	44.40	786,525
15 Nov 24	44.40000 -0.10	44.50	43.33	44.40	951,377
14 Nov 24	44.50000 -0.30	45.10	43.20	44.80	1,639,747
13 Nov 24	44.80000 -0.10	46.00	44.48	45.20	365,879
12 Nov 24	44.90000 -0.80	45.90	44.80	45.90	479,670
11 Nov 24	45.70000 +0.00	48.20	45.70	46.00	685,872
08 Nov 24	45.70000 -1.20	48.00	45.70	47.00	780,716
07 Nov 24	46.90000 +1.00	47.90	46.00	47.90	675,203
06 Nov 24	45.90000 -0.90	47.20	44.70	47.20	1,780,456
05 Nov 24	46.80000 -0.90	48.26	46.50	47.80	1,224,559
04 Nov 24	47.70000 +0.20	48.50	47.50	47.50	331,993
01 Nov 24	47.50000 +0.50	48.90	47.00	48.00	257,922
31 Oct 24	47.00000 -0.40	49.00	46.20	49.00	590,548
30 Oct 24	47.40000 +1.60	48.27	45.30	45.90	1,787,953
29 Oct 24	45.80000 -0.80	47.00	45.60	47.00	376,062
28 Oct 24	46.60000 -1.90	48.11	45.60	48.00	1,271,444
25 Oct 24	48.50000 -1.70	50.40	48.20	50.20	1,282,360
24 Oct 24	50.20000 +0.00	51.00	50.20	50.40	833,403
23 Oct 24	50.20000 -1.40	53.00	50.20	51.60	447,138
22 Oct 24	51.60000 +0.00	52.11	51.40	51.60	212,650
21 Oct 24	51.60000 +0.20	52.80	51.47	52.60	201,305
18 Oct 24	51.40000 -0.20	52.80	50.65	51.60	551,987
17 Oct 24	51.60000 +0.40	52.00	51.29	52.00	66,100
16 Oct 24	51.20000 -0.80	52.40	51.00	52.00	399,612
15 Oct 24	52.00000 -0.60	53.00	50.20	52.00	785,804
14 Oct 24	52.60000 -0.20	53.40	52.20	52.60	157,879
11 Oct 24	52.80000 +0.20	53.40	51.80	52.80	282,820
10 Oct 24	52.60000 +0.40	53.15	50.00	52.60	282,228
09 Oct 24	52.20000 +0.60	53.00	51.15	51.60	527,979
08 Oct 24	51.60000 -1.20	52.83	51.20	52.80	643,048
07 Oct 24	52.80000 +2.20	53.00	49.60	50.40	1,113,710
04 Oct 24	50.60000 +2.30	51.20	48.50	48.50	1,600,127
03 Oct 24	48.30000 +0.70	48.50	47.40	47.80	654,081
02 Oct 24	47.60000 -0.40	48.80	47.20	48.10	443,237
01 Oct 24	48.00000 +0.90	48.20	46.70	47.30	676,370
30 Sep 24	47.10000 +0.20	48.30	46.60	48.30	846,963
27 Sep 24	46.90000 +0.70	48.10	45.90	45.90	826,828
26 Sep 24	46.20000 -1.40	48.50	45.30	47.30	1,147,728
25 Sep 24	47.60000 -0.20	48.50	47.20	48.50	844,717
24 Sep 24	47.80000 +0.50	47.80	46.62	47.50	491,655
23 Sep 24	47.30000 +0.40	47.60	46.40	47.30	273,905
20 Sep 24	46.90000 -0.90	48.70	46.70	48.70	323,618
19 Sep 24	47.80000 +1.20	48.40	47.15	47.20	908,826
18 Sep 24	46.60000 -0.40	48.40	45.70	48.40	403,945
17 Sep 24	47.00000 +0.60	47.70	46.23	47.00	358,194
16 Sep 24	46.40000 +0.90	46.90	45.60	45.70	183,026
13 Sep 24	45.50000 -0.30	47.00	45.40	47.00	401,229
12 Sep 24	45.80000 +1.20	46.91	45.10	45.90	1,357,016
11 Sep 24	44.60000 +0.00	45.40	44.60	44.80	461,081
10 Sep 24	44.60000 -1.50	46.78	44.20	45.70	1,379,921
09 Sep 24	46.10000 -0.10	46.80	45.40	46.00	785,200
06 Sep 24	46.20000 -0.80	46.90	46.20	46.40	174,361
05 Sep 24	47.00000 +0.00	47.80	46.90	47.10	298,985
04 Sep 24	47.00000 -0.90	48.50	46.00	47.00	1,255,363
03 Sep 24	47.90000 -1.10	50.00	47.10	50.00	583,988
02 Sep 24	49.00000 -0.70	50.00	48.00	49.10	466,736
30 Aug 24	49.70000 +0.40	50.00	48.66	49.30	296,801
29 Aug 24	49.30000 +0.80	50.20	48.50	48.50	308,001
28 Aug 24	48.50000 -0.90	50.40	48.40	49.00	497,255
27 Aug 24	49.40000 +0.00	50.68	49.25	50.00	1,055,049
23 Aug 24	49.40000 +0.90	50.00	47.29	48.60	1,381,560
22 Aug 24	48.50000 -0.40	49.70	48.01	48.90	324,737
21 Aug 24	48.90000 +0.00	49.70	48.20	48.50	378,758
20 Aug 24	48.90000 -1.10	51.00	48.80	49.80	318,309
19 Aug 24	50.00000 -0.25	51.40	49.72	50.20	200,835
16 Aug 24	50.25000 -0.15	51.00	49.62	50.20	276,508
15 Aug 24	50.40000 -0.60	50.80	49.91	50.00	1,060,793
14 Aug 24	51.00000 -1.20	52.80	50.13	52.80	778,016
13 Aug 24	52.20000 -0.60	54.20	52.20	52.40	81,397
12 Aug 24	52.80000 +1.80	54.00	51.00	51.00	245,158
09 Aug 24	51.00000 -0.40	52.80	51.00	52.00	224,301
08 Aug 24	51.40000 +1.20	51.60	49.20	50.00	321,271
07 Aug 24	50.20000 +1.10	50.55	48.20	48.20	270,193
06 Aug 24	49.10000 -0.30	50.20	48.00	49.60	318,869
05 Aug 24	49.40000 -1.60	50.08	46.10	50.00	2,788,049
02 Aug 24	51.00000 -1.60	52.67	50.60	52.20	985,153
01 Aug 24	52.60000 -1.20	53.67	52.60	53.20	493,723
31 Jul 24	53.80000 +0.80	54.80	53.20	54.20	265,630
30 Jul 24	53.00000 -0.40	54.80	52.40	52.40	200,650
29 Jul 24	53.40000 -0.40	54.40	52.80	53.80	492,249
26 Jul 24	53.80000 -1.20	54.84	53.00	53.00	178,918
25 Jul 24	55.00000 +1.00	56.00	52.20	54.60	527,964
24 Jul 24	54.00000 +0.00	55.80	54.00	55.40	277,756
23 Jul 24	54.00000 -1.00	55.50	54.00	54.80	269,337
22 Jul 24	55.00000 +0.20	55.60	54.20	55.20	440,029
19 Jul 24	54.80000 -0.20	58.00	54.80	58.00	269,931
18 Jul 24	55.00000 -1.20	57.40	55.00	55.80	215,821
17 Jul 24	56.20000 +0.60	57.20	55.00	55.20	340,647
16 Jul 24	55.60000 +0.80	56.00	54.20	54.40	533,626
15 Jul 24	54.80000 -2.40	57.20	54.00	57.00	934,483
12 Jul 24	57.20000 -0.20	58.80	56.00	58.80	566,687
11 Jul 24	57.40000 -0.40	59.00	56.40	59.00	497,960
10 Jul 24	57.80000 +0.20	59.00	57.60	58.80	653,450
09 Jul 24	57.60000 +1.60	58.28	56.00	56.60	897,286
08 Jul 24	56.00000 +0.20	56.00	54.60	55.00	310,437
05 Jul 24	55.80000 +1.80	58.00	52.60	52.60	1,299,608
04 Jul 24	54.00000 +0.80	54.00	51.20	53.00	453,008
03 Jul 24	53.20000 +0.40	53.28	50.80	52.60	776,582
02 Jul 24	52.80000 +0.40	53.60	52.09	52.40	248,301
01 Jul 24	52.40000 +0.20	53.54	51.65	52.40	1,049,600
28 Jun 24	52.20000 -0.20	54.00	51.53	52.80	601,648
27 Jun 24	52.40000 -0.60	53.20	52.14	52.20	410,315
26 Jun 24	53.00000 -0.20	53.40	52.20	53.20	476,468
25 Jun 24	53.20000 +0.20	53.96	52.00	52.00	348,948
24 Jun 24	53.00000 +0.40	53.57	52.60	53.20	273,474
21 Jun 24	52.60000 -1.20	53.40	51.80	52.40	721,633
20 Jun 24	53.80000 +0.80	55.60	52.60	53.00	674,261
19 Jun 24	53.00000 -1.20	55.60	53.00	54.60	591,638
18 Jun 24	54.20000 +2.00	55.00	51.80	52.40	712,898
17 Jun 24	52.20000 -2.80	55.60	52.00	55.40	2,116,252
14 Jun 24	55.00000 -0.20	56.52	54.60	56.00	651,102
13 Jun 24	55.20000 -2.80	58.20	55.20	58.20	1,397,661
12 Jun 24	58.00000 +0.00	58.60	57.40	57.60	438,159
11 Jun 24	58.00000 -1.80	62.54	56.80	59.20	2,724,432
10 Jun 24	59.80000 +1.80	59.80	58.08	58.40	625,388
07 Jun 24	58.00000 +0.60	59.00	57.00	57.20	408,211
06 Jun 24	57.40000 +0.20	58.60	56.62	57.20	503,132
05 Jun 24	57.20000 +0.20	58.20	56.80	57.00	500,607
04 Jun 24	57.00000 -2.20	59.80	55.00	59.40	1,720,918
03 Jun 24	59.20000 -0.80	60.60	59.20	60.20	810,877
31 May 24	60.00000 +1.00	60.00	58.50	59.20	1,200,511
30 May 24	59.00000 +1.20	60.00	56.20	57.00	1,704,641
29 May 24	57.80000 -0.80	60.00	57.54	58.00	938,958
28 May 24	58.60000 -1.60	60.40	57.41	60.00	1,030,875
24 May 24	60.20000 +3.00	61.20	56.00	57.60	3,506,229
23 May 24	57.20000 +2.60	59.60	54.96	56.00	6,479,468
22 May 24	54.60000 -1.80	57.00	54.00	56.40	1,645,114
21 May 24	56.40000 +0.80	56.80	54.80	56.00	1,721,068
20 May 24	55.60000 +2.00	56.00	53.43	53.60	1,365,043
17 May 24	53.60000 +0.60	54.60	52.71	53.60	1,311,346
16 May 24	53.00000 +1.40	53.80	49.89	50.40	2,248,735
15 May 24	51.60000 +1.90	51.60	49.50	50.00	2,126,224
14 May 24	49.70000 +0.20	51.40	49.00	50.00	1,162,664
13 May 24	49.50000 -1.30	51.40	49.26	50.40	446,002
10 May 24	50.80000 +2.00	51.80	49.02	49.30	1,149,873
09 May 24	48.80000 -1.00	50.05	48.66	49.90	195,054
08 May 24	49.80000 -0.80	51.46	48.93	50.80	910,375
07 May 24	50.60000 +0.40	51.52	48.62	50.20	867,305
03 May 24	50.20000 +1.70	50.20	48.30	48.50	910,771
02 May 24	48.50000 -0.70	49.90	48.34	49.70	295,267
01 May 24	49.20000 -1.40	51.00	48.30	50.00	1,437,800
30 Apr 24	50.60000 +1.80	51.00	48.00	48.50	2,541,151
29 Apr 24	48.80000 +1.80	49.00	45.90	47.00	1,674,191
26 Apr 24	47.00000 +1.80	47.90	45.00	45.30	1,404,709
25 Apr 24	45.20000 +0.30	47.94	44.50	46.20	1,898,077
24 Apr 24	44.90000 +1.70	45.34	42.60	44.90	802,043
23 Apr 24	43.20000 +0.20	43.80	42.60	43.10	327,034
22 Apr 24	43.00000 -0.50	44.90	42.70	42.70	313,385
19 Apr 24	43.50000 +0.10	44.40	42.40	43.10	445,456
18 Apr 24	43.40000 -0.30	44.20	43.14	43.70	363,590
17 Apr 24	43.70000 +1.00	44.20	42.30	44.20	377,139
16 Apr 24	42.70000 -2.00	45.45	42.45	44.50	1,154,233
15 Apr 24	44.70000 -2.20	47.00	44.30	47.00	965,601
12 Apr 24	46.90000 +1.30	47.93	44.30	45.50	1,533,808
11 Apr 24	45.60000 +1.60	46.20	43.56	43.90	881,542
10 Apr 24	44.00000 -1.00	46.37	43.34	45.00	1,580,440
09 Apr 24	45.00000 +0.70	45.00	43.09	44.30	1,014,078
08 Apr 24	44.30000 +3.10	44.40	40.26	41.00	2,050,494
05 Apr 24	41.20000 +1.50	41.20	39.71	40.00	1,543,363
04 Apr 24	39.70000 +0.50	40.00	38.31	39.70	1,043,005
03 Apr 24	39.20000 +0.40	39.60	37.60	39.60	1,671,586
02 Apr 24	38.80000 -0.55	39.80	38.60	39.80	938,562
28 Mar 24	39.35000 +0.95	39.95	38.30	38.95	956,015
27 Mar 24	38.40000 -0.60	39.65	38.30	39.65	471,371
26 Mar 24	39.00000 +0.45	39.00	38.25	38.30	386,084
25 Mar 24	38.55000 -0.40	40.00	38.00	38.80	525,166
22 Mar 24	38.95000 -0.20	40.95	38.15	39.50	452,711
21 Mar 24	39.15000 -1.20	40.85	39.13	40.00	552,758
20 Mar 24	40.35000 +1.00	40.95	39.26	39.65	895,293
19 Mar 24	39.35000 +0.25	40.00	38.39	39.05	483,739
18 Mar 24	39.10000 -0.15	40.60	38.65	39.00	625,711
15 Mar 24	39.25000 -0.05	40.85	39.00	39.00	425,867
14 Mar 24	39.30000 -0.70	39.95	39.30	39.35	788,280
13 Mar 24	40.00000 +1.80	40.87	39.16	39.80	1,201,156
12 Mar 24	38.20000 +0.35	39.49	37.80	38.00	245,986
11 Mar 24	37.85000 -1.55	39.87	37.50	39.50	765,742
08 Mar 24	39.40000 -0.55	40.06	39.25	39.90	522,729
07 Mar 24	39.95000 -0.65	40.00	39.00	39.95	362,648
06 Mar 24	40.60000 +2.05	40.95	38.60	39.00	1,314,884
05 Mar 24	38.55000 -0.75	40.00	38.55	39.30	609,876
04 Mar 24	39.30000 +0.15	39.50	38.59	38.70	659,712
01 Mar 24	39.15000 +0.55	39.25	38.70	38.70	276,560
29 Feb 24	38.60000 -1.15	39.72	38.25	39.70	1,318,178
28 Feb 24	39.75000 -0.45	39.86	39.53	39.75	363,091
27 Feb 24	40.20000 +0.60	40.45	39.20	39.40	506,015
26 Feb 24	39.60000 -0.80	40.40	39.60	40.20	694,440
23 Feb 24	40.40000 -0.25	41.00	40.13	40.40	397,082
22 Feb 24	40.65000 +0.25	40.95	39.60	40.25	760,004
21 Feb 24	40.40000 +0.30	41.00	39.80	41.00	406,812
20 Feb 24	40.10000 -0.70	41.11	40.00	40.80	798,323
19 Feb 24	40.80000 +1.90	41.34	37.97	38.90	2,213,996
16 Feb 24	38.90000 +0.95	38.90	37.91	38.20	872,067
15 Feb 24	37.95000 +0.45	38.40	37.33	38.40	748,513
14 Feb 24	37.50000 -0.25	38.65	37.45	38.00	425,968
13 Feb 24	37.75000 +0.85	38.10	37.24	37.85	566,873
12 Feb 24	36.90000 +0.50	37.49	36.40	36.40	492,844
09 Feb 24	36.40000 -1.10	37.03	36.40	36.70	406,751
08 Feb 24	37.50000 +1.00	38.00	36.40	36.40	549,375
07 Feb 24	36.50000 +0.10	37.45	36.15	36.20	365,834
06 Feb 24	36.40000 -1.15	38.35	36.31	37.60	458,482
05 Feb 24	37.55000 -0.35	37.88	36.67	37.60	377,755
02 Feb 24	37.90000 +0.05	38.45	37.45	38.00	363,128
01 Feb 24	37.85000 -0.75	38.95	37.65	38.60	544,630
31 Jan 24	38.60000 +0.60	39.00	37.19	37.50	1,121,721
30 Jan 24	38.00000 +1.25	38.00	36.33	36.60	453,024
29 Jan 24	36.75000 -0.25	37.00	36.08	36.90	291,222
26 Jan 24	37.00000 +0.00	37.00	35.81	36.20	586,776
25 Jan 24	37.00000 +1.50	37.00	34.72	35.60	974,280
24 Jan 24	35.50000 -1.30	38.45	34.95	37.00	2,076,905
23 Jan 24	36.80000 +0.00	36.95	35.64	36.15	646,308
22 Jan 24	36.80000 +2.20	38.00	34.90	35.00	2,236,466
19 Jan 24	34.60000 +0.30	35.55	34.34	34.40	457,191
18 Jan 24	34.30000 -0.90	36.30	34.30	34.85	592,285
17 Jan 24	35.20000 +0.10	36.44	34.15	35.00	460,201
16 Jan 24	35.10000 -0.60	36.95	34.75	35.70	696,859
15 Jan 24	35.70000 +0.15	36.95	35.70	36.95	383,937
12 Jan 24	35.55000 +0.30	36.20	34.64	35.25	841,482
11 Jan 24	35.25000 +0.35	36.80	34.73	35.75	309,921
10 Jan 24	34.90000 -1.10	36.05	34.20	36.05	1,313,887
09 Jan 24	36.00000 -0.30	36.49	35.85	36.30	495,165
08 Jan 24	36.30000 -0.40	37.40	35.05	36.50	1,755,459
05 Jan 24	36.70000 -0.20	37.75	36.34	37.00	649,492
04 Jan 24	36.90000 +0.00	37.80	36.88	37.00	451,749
03 Jan 24	36.90000 -1.60	38.36	36.68	38.00	1,636,386
02 Jan 24	38.50000 +1.50	39.00	37.85	38.50	535,777
29 Dec 23	37.00000 -1.50	39.00	37.00	38.50	488,104
28 Dec 23	38.50000 -0.75	38.97	38.00	38.80	1,051,263
27 Dec 23	39.25000 +1.65	39.58	35.73	37.50	2,500,166
22 Dec 23	37.60000 +2.85	37.60	35.00	35.00	604,288
21 Dec 23	34.75000 -2.05	38.00	34.75	37.50	902,143
20 Dec 23	36.80000 +2.95	38.50	34.00	34.20	4,298,107
19 Dec 23	33.85000 +1.55	34.26	31.80	31.80	2,045,365
18 Dec 23	32.30000 +0.55	32.75	31.46	31.90	963,668
15 Dec 23	31.75000 +0.65	32.73	31.14	31.40	1,592,841
14 Dec 23	31.10000 +1.10	31.90	29.69	29.80	2,034,994
13 Dec 23	30.00000 -1.50	31.40	29.87	31.40	1,967,059
12 Dec 23	31.50000 -1.05	33.75	31.13	32.55	2,312,289
11 Dec 23	32.55000 -1.45	34.00	32.49	34.00	1,121,543
08 Dec 23	34.00000 +2.60	34.00	31.90	32.10	5,795,279
07 Dec 23	31.40000 -0.35	31.91	31.00	31.70	281,451
06 Dec 23	31.75000 -1.25	34.56	31.50	33.10	1,997,635
05 Dec 23	33.00000 +1.60	33.55	30.50	30.65	869,333
04 Dec 23	31.40000 +1.63	31.40	28.55	29.30	2,619,403
01 Dec 23	29.77500 -0.02	30.20	28.90	29.30	330,900
30 Nov 23	29.80000 +0.50	30.30	29.35	29.35	492,220
29 Nov 23	29.30000 -0.78	29.89	29.30	29.60	349,059
28 Nov 23	30.07500 -0.42	30.80	29.72	29.75	101,476
27 Nov 23	30.50000 +0.05	30.75	29.70	30.00	340,791
24 Nov 23	30.45000 +0.18	30.45	29.50	29.70	33,774
23 Nov 23	30.27500 +0.70	30.38	29.30	29.50	693,331
22 Nov 23	29.57500 -1.00	31.35	29.20	30.50	587,710
21 Nov 23	30.57500 +0.08	31.35	29.80	30.45	396,730
20 Nov 23	30.50000 +0.00	31.75	29.70	31.00	552,233
17 Nov 23	30.50000 +0.23	31.40	29.98	30.45	1,071,194
16 Nov 23	30.27500 -0.08	30.50	29.80	29.80	501,384
15 Nov 23	30.35000 +0.23	30.65	29.50	29.50	506,823
14 Nov 23	30.12500 +0.13	30.50	29.55	30.00	728,289
13 Nov 23	30.00000 +0.00	30.95	29.50	29.50	1,029,833
10 Nov 23	30.00000 +0.50	30.50	29.50	30.20	1,810,254
09 Nov 23	29.50000 +2.00	30.74	28.25	28.30	2,856,045
08 Nov 23	27.50000 -1.00	28.85	27.50	28.60	537,925
07 Nov 23	28.50000 -0.85	29.90	28.50	29.70	875,496
06 Nov 23	29.35000 +1.68	29.69	27.15	27.15	1,504,554
03 Nov 23	27.67500 +0.67	28.00	26.70	26.70	615,624
02 Nov 23	27.00000 +0.10	27.30	26.27	27.30	339,857
01 Nov 23	26.90000 -0.27	27.40	26.05	26.95	376,357
31 Oct 23	27.17500 +0.13	27.50	26.50	27.20	837,264
30 Oct 23	27.05000 -0.55	27.67	26.00	27.10	1,555,394
27 Oct 23	27.60000 +0.00	28.40	27.00	28.00	500,850
26 Oct 23	27.60000 +0.60	28.21	27.35	28.15	130,551
25 Oct 23	27.00000 -0.40	28.50	27.00	28.50	494,743
24 Oct 23	27.40000 +0.10	27.50	26.80	27.20	381,075
23 Oct 23	27.30000 -0.65	28.32	27.30	28.20	469,593
20 Oct 23	27.95000 -0.05	28.91	27.50	28.50	1,155,933
19 Oct 23	28.00000 +0.00	28.50	27.90	28.50	1,569,088
18 Oct 23	28.00000 -0.40	28.50	27.90	28.40	620,499
17 Oct 23	28.40000 -0.20	28.60	27.55	28.00	701,911
16 Oct 23	28.60000 -0.35	29.27	27.65	29.00	663,890
13 Oct 23	28.95000 +0.70	28.95	27.71	27.95	623,298
12 Oct 23	28.25000 +0.25	28.31	27.05	27.05	231,487
11 Oct 23	28.00000 +1.35	28.17	26.90	27.10	751,914
10 Oct 23	26.65000 +0.65	27.28	26.05	27.00	699,445
09 Oct 23	26.00000 +0.30	26.60	25.67	26.00	489,834
06 Oct 23	25.70000 -0.65	26.60	25.30	25.60	1,838,917
05 Oct 23	26.35000 +0.35	27.00	25.80	27.00	462,129
04 Oct 23	26.00000 -0.60	27.29	26.00	27.00	764,509
03 Oct 23	26.60000 -0.80	28.30	26.60	27.40	766,609
02 Oct 23	27.40000 -0.95	28.45	27.40	28.05	1,116,649
29 Sep 23	28.35000 +0.65	28.36	27.61	27.80	314,178
28 Sep 23	27.70000 +0.20	28.64	27.60	28.00	708,083
27 Sep 23	27.50000 -0.50	28.65	27.00	28.00	815,633
26 Sep 23	28.00000 -0.15	28.85	27.53	27.80	572,440
25 Sep 23	28.15000 +0.65	28.30	26.51	27.90	1,004,901
22 Sep 23	27.50000 +0.60	27.59	26.23	26.55	1,357,077
21 Sep 23	26.90000 -0.90	27.95	26.50	27.55	2,240,256
20 Sep 23	27.80000 -1.20	28.80	26.76	28.60	2,281,436
19 Sep 23	29.00000 +0.60	29.65	27.66	29.00	2,378,785
18 Sep 23	28.40000 +4.05	32.28	27.50	28.00	9,299,721
31 Jul 23	24.35000 +0.00	24.35	24.35	24.35	131,023
18 Jul 23	24.35000 +0.08	24.74	24.01	24.12	123,875
17 Jul 23	24.27500 -0.23	24.58	24.05	24.50	221,299
14 Jul 23	24.50000 -0.17	25.30	24.35	24.40	227,615
13 Jul 23	24.67500 -0.08	25.15	23.89	24.20	367,908
12 Jul 23	24.75000 +0.95	24.75	23.70	24.00	376,994
11 Jul 23	23.80000 -1.00	24.80	23.65	24.80	730,444
10 Jul 23	24.80000 +0.67	25.45	23.93	24.10	148,191
07 Jul 23	24.12500 +0.13	24.70	23.65	24.05	363,402
06 Jul 23	24.00000 -0.80	25.85	23.65	24.20	495,406
05 Jul 23	24.80000 -0.10	25.13	24.00	24.00	698,683
04 Jul 23	24.90000 +0.50	25.85	24.01	24.15	308,598
03 Jul 23	24.40000 -0.33	25.00	24.07	24.50	526,901
30 Jun 23	24.72500 +0.27	25.85	24.15	24.15	151,354
29 Jun 23	24.45000 -0.65	25.85	24.21	24.50	264,802
28 Jun 23	25.10000 +0.10	25.90	24.15	24.85	644,912
27 Jun 23	25.00000 -0.48	26.45	24.85	25.05	194,946
26 Jun 23	25.47500 +0.08	26.45	25.00	25.00	169,218
23 Jun 23	25.40000 +0.65	26.75	25.04	25.50	134,094
22 Jun 23	24.75000 -1.05	26.65	24.75	25.35	317,833
21 Jun 23	25.80000 +0.20	26.45	25.40	25.60	222,934
20 Jun 23	25.60000 -0.95	26.95	25.51	26.10	396,122
19 Jun 23	26.55000 +0.55	26.87	26.06	26.40	380,662
16 Jun 23	26.00000 -0.05	26.95	26.00	26.50	113,252
15 Jun 23	26.05000 -0.45	27.40	25.60	25.60	708,946
14 Jun 23	26.50000 +1.30	27.55	25.30	25.30	644,663
13 Jun 23	25.20000 +0.05	26.30	25.05	25.20	1,086,977
12 Jun 23	25.15000 -0.18	26.00	25.15	25.20	195,918
09 Jun 23	25.32500 -0.40	26.00	25.20	26.00	617,328
08 Jun 23	25.72500 -0.02	26.06	25.37	25.62	153,228
07 Jun 23	25.75000 -0.13	26.00	25.50	25.50	518,842
06 Jun 23	25.87500 -0.27	27.00	25.61	27.00	88,741
05 Jun 23	26.15000 -0.48	26.94	25.80	26.05	545,474
02 Jun 23	26.62500 +0.63	26.91	25.90	26.00	566,306
01 Jun 23	26.00000 -0.10	26.92	26.00	26.10	402,922
31 May 23	26.10000 -1.13	26.95	26.10	26.65	302,293
30 May 23	27.22500 -0.05	27.95	26.42	26.65	1,324,136
26 May 23	27.27500 +0.17	27.80	26.67	27.15	536,933
25 May 23	27.10000 -0.65	28.40	26.50	27.85	381,277
24 May 23	27.75000 -0.17	28.06	26.80	27.50	1,223,981
23 May 23	27.92500 -0.38	28.60	27.05	28.60	659,337
22 May 23	28.30000 -0.25	28.85	27.05	27.50	242,213
19 May 23	28.55000 +0.97	28.95	26.75	27.00	1,678,537
18 May 23	27.57500 -0.27	28.20	26.80	28.00	582,477
17 May 23	27.85000 +1.27	29.50	26.09	26.85	2,057,068
16 May 23	26.57500 +0.78	26.99	25.72	26.30	810,537
15 May 23	25.80000 -0.85	27.20	25.10	25.10	335,565
12 May 23	26.65000 -0.25	27.25	26.06	26.25	259,196
11 May 23	26.90000 -0.10	27.90	26.15	27.50	316,079
10 May 23	27.00000 +1.80	28.50	25.80	26.00	2,847,698
09 May 23	25.20000 +0.20	25.95	24.90	25.60	879,641
05 May 23	25.00000 -0.05	25.95	24.60	25.85	851,273
04 May 23	25.05000 +0.15	25.79	24.50	24.95	879,242
03 May 23	24.90000 +0.55	26.05	24.25	25.05	1,523,042
02 May 23	24.35000 -0.55	27.73	24.35	25.00	2,494,918
28 Apr 23	24.90000 +0.40	25.05	23.96	24.00	944,406
27 Apr 23	24.50000 +0.50	24.85	23.35	24.00	465,811
26 Apr 23	24.00000 +0.55	24.95	23.00	23.05	2,793,584
25 Apr 23	23.45000 -0.85	25.70	23.30	23.30	1,069,780
24 Apr 23	24.30000 -0.50	25.95	24.00	25.50	1,273,842
21 Apr 23	24.80000 -0.10	25.94	24.66	25.55	821,785
20 Apr 23	24.90000 -1.55	26.12	24.90	25.00	797,990
19 Apr 23	26.45000 +0.35	26.45	24.86	25.20	707,351
18 Apr 23	26.10000 -0.60	27.49	25.35	26.70	1,413,420
17 Apr 23	26.70000 +4.60	26.88	21.15	21.15	4,324,247
14 Apr 23	22.10000 +0.65	22.90	21.75	22.00	1,587,394
13 Apr 23	21.45000 -0.40	22.30	21.15	22.30	883,810
12 Apr 23	21.85000 -0.65	22.53	21.25	21.25	1,120,342
11 Apr 23	22.50000 -0.50	23.45	21.45	22.00	1,496,078
06 Apr 23	23.00000 -0.90	24.10	22.00	24.10	1,579,556
05 Apr 23	23.90000 -0.20	24.70	23.53	24.70	234,964
04 Apr 23	24.10000 +1.70	25.27	21.60	23.60	1,475,461
03 Apr 23	22.40000 +1.70	22.95	20.85	21.00	2,227,144
31 Mar 23	20.70000 -1.20	21.90	20.59	21.60	1,625,652
30 Mar 23	21.90000 +0.20	21.90	21.10	21.70	695,985
29 Mar 23	21.70000 +1.20	23.40	20.00	20.00	1,827,275
28 Mar 23	20.50000 -0.10	20.69	19.80	20.20	1,102,222
27 Mar 23	20.60000 -0.40	20.90	19.46	20.00	995,283
24 Mar 23	21.00000 +0.30	21.10	18.85	20.70	1,453,291
23 Mar 23	20.70000 -0.30	22.40	20.70	21.00	2,344,212
22 Mar 23	21.00000 -0.50	23.00	20.20	21.00	1,673,850
21 Mar 23	21.50000 -0.30	22.77	21.00	21.00	1,111,794
20 Mar 23	21.80000 -1.00	23.00	20.04	23.00	3,491,223
17 Mar 23	22.80000 -0.50	24.60	22.70	24.60	2,008,109
16 Mar 23	23.30000 +0.30	24.20	22.80	23.20	1,754,502
15 Mar 23	23.00000 -1.60	25.90	21.50	25.80	2,633,436
14 Mar 23	24.60000 +0.65	25.38	23.60	24.30	2,090,160
13 Mar 23	23.95000 -1.30	25.90	23.50	24.60	1,715,003
10 Mar 23	25.25000 -0.40	26.00	24.30	26.00	676,629
09 Mar 23	25.65000 -0.65	26.80	25.10	25.10	966,958
08 Mar 23	26.30000 +0.80	26.60	25.50	25.50	712,219
07 Mar 23	25.50000 -1.80	27.20	25.36	26.70	2,249,770
06 Mar 23	27.30000 -0.20	27.50	26.90	27.30	162,090
03 Mar 23	27.50000 -0.45	28.50	27.10	28.00	290,968
02 Mar 23	27.95000 +0.20	28.40	27.14	28.10	267,774
01 Mar 23	27.75000 +0.95	28.15	26.88	27.60	773,294
28 Feb 23	26.80000 -0.70	27.53	26.66	27.50	303,338
27 Feb 23	27.50000 +0.50	27.90	26.60	27.00	636,008
24 Feb 23	27.00000 +0.10	28.40	26.90	26.90	309,078
23 Feb 23	26.90000 -0.35	28.90	26.85	27.40	771,444
22 Feb 23	27.25000 -1.15	28.00	27.21	28.00	339,024
21 Feb 23	28.40000 +0.70	29.51	26.91	27.10	983,704
20 Feb 23	27.70000 +0.30	28.50	26.51	26.80	243,458
17 Feb 23	27.40000 -0.30	27.90	27.00	27.70	289,126
16 Feb 23	27.70000 -0.60	28.20	27.70	28.10	251,625
15 Feb 23	28.30000 -0.30	28.40	27.25	28.40	665,269
14 Feb 23	28.60000 -0.40	28.90	27.57	28.90	543,893
13 Feb 23	29.00000 +0.75	29.00	27.80	29.00	1,001,698
10 Feb 23	28.25000 +0.85	28.72	27.30	27.30	919,015
09 Feb 23	27.40000 -1.00	29.00	26.50	28.10	1,928,772
08 Feb 23	28.40000 +0.80	29.31	28.00	28.20	402,065
07 Feb 23	27.60000 -0.20	29.70	27.60	29.70	554,977
06 Feb 23	27.80000 -1.60	29.90	27.79	29.80	881,619
03 Feb 23	29.40000 -0.40	30.00	29.17	29.50	156,055
02 Feb 23	29.80000 +0.00	30.40	28.10	29.50	2,414,620
01 Feb 23	29.80000 +0.30	30.00	29.00	29.50	371,633
31 Jan 23	29.50000 +0.50	30.00	28.90	29.60	655,999
30 Jan 23	29.00000 -1.90	31.00	28.90	30.50	934,002
27 Jan 23	30.90000 +1.70	31.49	29.20	30.00	817,011
26 Jan 23	29.20000 +0.40	29.60	28.80	28.80	552,572
25 Jan 23	28.80000 +0.20	29.17	28.20	29.00	146,731
24 Jan 23	28.60000 -0.40	29.20	28.10	29.00	488,056
23 Jan 23	29.00000 -0.40	29.30	28.10	29.30	694,584
20 Jan 23	29.40000 +0.10	30.35	29.39	30.00	122,507
19 Jan 23	29.30000 -0.60	30.41	29.20	29.30	452,651
18 Jan 23	29.90000 +0.90	30.76	28.90	30.50	1,153,236
17 Jan 23	29.00000 -1.00	30.80	29.00	30.70	854,084
16 Jan 23	30.00000 +0.20	30.50	28.96	29.80	2,039,157
13 Jan 23	29.80000 +2.30	30.00	27.38	27.40	2,002,355
12 Jan 23	27.50000 +2.30	27.90	26.20	26.50	1,901,058
11 Jan 23	25.20000 +0.10	26.00	25.20	25.70	331,874
10 Jan 23	25.10000 -0.40	26.07	25.00	25.00	601,464
09 Jan 23	25.50000 +0.50	25.60	25.00	25.60	847,613
06 Jan 23	25.00000 -1.00	26.30	25.00	26.00	517,672
05 Jan 23	26.00000 -1.00	27.20	25.50	27.20	1,375,076
04 Jan 23	27.00000 +0.20	27.50	26.55	26.80	368,190
03 Jan 23	26.80000 +0.40	27.34	26.10	26.10	233,109
30 Dec 22	26.40000 +0.30	27.14	26.10	26.40	255,391
29 Dec 22	26.10000 +0.60	26.50	25.50	25.50	346,025
28 Dec 22	25.50000 -0.25	25.90	25.50	25.90	204,271
23 Dec 22	25.75000 -1.15	27.17	25.75	26.40	168,991
22 Dec 22	26.90000 +0.90	26.90	25.60	26.00	1,043,076
21 Dec 22	26.00000 +0.50	26.00	25.50	25.70	125,893
20 Dec 22	25.50000 -0.50	26.00	25.00	25.30	498,880
19 Dec 22	26.00000 +1.00	26.00	24.45	25.00	395,511
16 Dec 22	25.00000 +0.00	25.47	23.70	25.40	1,899,599
15 Dec 22	25.00000 +0.20	25.50	24.21	24.80	485,071
14 Dec 22	24.80000 -1.80	26.20	23.50	25.00	3,775,368
13 Dec 22	26.60000 +0.60	28.00	26.00	26.00	1,340,914
12 Dec 22	26.00000 +0.00	26.20	25.50	26.20	432,601
09 Dec 22	26.00000 -0.20	26.30	25.30	26.00	867,704
08 Dec 22	26.20000 -1.30	28.50	25.20	27.10	1,900,431
07 Dec 22	27.50000 -0.50	28.59	27.00	28.10	971,337
06 Dec 22	28.00000 -0.10	29.00	27.94	28.70	910,353
05 Dec 22	28.10000 -0.20	29.48	28.10	28.50	549,066
02 Dec 22	28.30000 -0.30	28.90	28.10	28.60	371,069
01 Dec 22	28.60000 -0.40	29.10	28.34	29.10	336,598
30 Nov 22	29.00000 +0.00	29.10	28.35	29.00	536,726
29 Nov 22	29.00000 -0.10	30.70	27.00	30.70	2,421,826
28 Nov 22	29.10000 -1.90	30.59	28.90	30.20	1,161,167
25 Nov 22	31.00000 +0.70	31.00	29.50	30.30	1,200,908
24 Nov 22	30.30000 -0.20	32.00	29.82	30.30	1,639,543
23 Nov 22	30.50000 +2.70	31.60	27.70	27.70	3,460,692
22 Nov 22	27.80000 +1.60	28.10	26.60	26.60	690,708
21 Nov 22	26.20000 -1.30	28.37	26.20	27.50	1,315,261
18 Nov 22	27.50000 -0.30	28.50	27.28	27.80	747,136
17 Nov 22	27.80000 +0.00	28.50	27.30	27.80	481,716
16 Nov 22	27.80000 +0.20	27.80	27.10	27.10	300,923
15 Nov 22	27.60000 +0.90	27.80	26.90	27.40	1,216,449
14 Nov 22	26.70000 +0.00	27.30	26.12	26.50	1,141,023
11 Nov 22	26.70000 +0.60	27.00	26.10	26.50	674,018
10 Nov 22	26.10000 -1.00	27.15	25.13	27.10	905,090
09 Nov 22	27.10000 -0.15	27.50	26.60	27.10	595,156
08 Nov 22	27.25000 +0.50	27.50	26.60	27.10	210,779
07 Nov 22	26.75000 -0.65	28.00	26.22	28.00	1,277,980
04 Nov 22	27.40000 +1.60	27.60	25.25	26.30	1,516,911
03 Nov 22	25.80000 +1.85	26.00	23.89	24.50	2,769,877
02 Nov 22	23.95000 -0.05	24.00	23.30	23.90	966,599
01 Nov 22	24.00000 +0.50	24.00	23.60	23.60	1,426,451
31 Oct 22	23.50000 -0.50	24.00	23.00	23.70	1,223,456
28 Oct 22	24.00000 +0.10	24.00	23.80	24.00	1,479,761
27 Oct 22	23.90000 -0.10	24.00	23.50	24.00	1,347,862
26 Oct 22	24.00000 +0.20	25.00	22.70	23.40	1,643,084
25 Oct 22	23.80000 -0.35	24.80	23.15	24.10	2,007,525
24 Oct 22	24.15000 +0.45	25.20	23.70	24.00	536,782
21 Oct 22	23.70000 -1.50	25.00	23.70	24.50	1,520,206
20 Oct 22	25.20000 +1.10	25.90	23.71	24.10	965,216
19 Oct 22	24.10000 -0.95	25.20	24.10	25.20	620,543
18 Oct 22	25.05000 +0.45	25.98	24.60	24.60	576,794
17 Oct 22	24.60000 -0.30	26.90	24.60	24.80	614,566
14 Oct 22	24.90000 -0.50	26.45	24.46	26.00	1,377,890
13 Oct 22	25.40000 +0.40	26.00	25.00	25.00	515,638
12 Oct 22	25.00000 -1.30	26.69	25.00	25.80	503,129
11 Oct 22	26.30000 -0.80	27.90	25.60	27.60	954,328
10 Oct 22	27.10000 -0.80	28.00	26.30	27.20	1,554,761
07 Oct 22	27.90000 +0.10	28.20	27.20	27.30	1,372,445
06 Oct 22	27.80000 +0.45	27.80	26.20	27.40	1,895,525
05 Oct 22	27.35000 +1.60	27.90	25.23	26.20	2,350,142
04 Oct 22	25.75000 +0.55	26.10	24.20	25.20	803,728
03 Oct 22	25.20000 -0.60	26.50	24.51	25.20	1,186,488
30 Sep 22	25.80000 +2.10	25.90	23.10	23.10	772,627
29 Sep 22	23.70000 +0.10	24.54	23.10	24.00	715,875
28 Sep 22	23.60000 -0.50	24.31	22.60	23.60	1,778,525
27 Sep 22	24.10000 -0.30	25.50	23.50	25.50	972,237
26 Sep 22	24.40000 -0.60	25.25	23.60	25.00	1,634,727
23 Sep 22	25.00000 -0.70	26.80	22.27	25.50	5,552,790
22 Sep 22	25.70000 -0.45	26.38	25.60	26.10	713,512
21 Sep 22	26.15000 -0.20	28.00	26.15	26.90	705,523
20 Sep 22	26.35000 -0.45	27.50	25.82	26.90	1,040,315
16 Sep 22	26.80000 -1.75	28.80	26.80	28.10	765,366
15 Sep 22	28.55000 +1.55	28.87	26.90	27.50	869,602
14 Sep 22	27.00000 -0.80	27.60	26.00	27.00	768,898
13 Sep 22	27.80000 -0.70	28.90	26.20	28.90	1,556,903
12 Sep 22	28.50000 +0.50	29.20	27.00	27.00	624,104
09 Sep 22	28.00000 +0.50	29.00	27.20	28.30	515,825
08 Sep 22	27.50000 -0.30	27.97	26.47	27.90	1,174,329
07 Sep 22	27.80000 -2.00	29.00	27.00	28.40	2,235,148
06 Sep 22	29.80000 +0.90	30.60	28.50	28.50	660,368
05 Sep 22	28.90000 -0.10	30.00	27.80	29.00	1,278,385
02 Sep 22	29.00000 +0.00	30.00	28.00	28.00	1,651,144
01 Sep 22	29.00000 -1.00	30.01	28.30	29.50	892,328
31 Aug 22	30.00000 -1.80	32.00	28.23	31.00	2,232,140
30 Aug 22	31.80000 -0.20	33.18	30.86	33.00	1,529,618
26 Aug 22	32.00000 -0.20	33.00	29.77	31.90	2,622,491
25 Aug 22	32.20000 +1.10	34.00	31.59	32.40	3,942,773
24 Aug 22	31.10000 +2.20	32.90	29.30	30.00	5,041,692
23 Aug 22	28.90000 +2.30	30.33	26.60	28.00	4,298,843
22 Aug 22	26.60000 -2.70	30.00	26.38	29.80	3,171,429
19 Aug 22	29.30000 -0.60	31.90	29.00	30.00	3,195,126
18 Aug 22	29.90000 +1.40	32.20	27.67	28.00	7,379,726
17 Aug 22	28.50000 +2.50	29.40	25.00	27.00	4,872,593
16 Aug 22	26.00000 -1.60	27.90	25.98	27.90	3,200,950
15 Aug 22	27.60000 +0.60	28.20	26.20	27.60	3,535,668
12 Aug 22	27.00000 -0.10	29.80	26.40	27.30	7,223,353
11 Aug 22	27.10000 +2.10	29.80	24.20	26.00	12,887,930
10 Aug 22	25.00000 +10.45	29.20	22.50	25.00	26,572,680
18 May 22	14.55000 +0.00	14.55	14.55	14.55	532,454
07 Oct 21	14.55000 -0.20	14.78	14.50	14.50	99,874
06 Oct 21	14.75000 -0.35	15.20	14.40	14.90	1,457,416
05 Oct 21	15.10000 +0.25	15.50	14.80	14.90	246,562
04 Oct 21	14.85000 -0.20	15.34	14.80	14.80	367,523
01 Oct 21	15.05000 -0.15	15.36	14.90	15.00	772,005
30 Sep 21	15.20000 -0.40	15.90	14.90	15.80	562,677
29 Sep 21	15.60000 +0.25	15.80	15.00	15.00	433,868
28 Sep 21	15.35000 -0.25	15.80	14.90	15.50	972,022
27 Sep 21	15.60000 +0.00	16.00	15.11	15.60	1,119,978
24 Sep 21	15.60000 -0.10	15.80	15.31	15.31	313,068
23 Sep 21	15.70000 -0.10	16.45	15.13	16.00	891,438
22 Sep 21	15.80000 +1.00	16.58	14.30	14.30	1,110,104
21 Sep 21	14.80000 +0.20	15.00	14.30	14.60	886,265
20 Sep 21	14.60000 -0.75	14.88	14.10	14.60	590,196
17 Sep 21	15.35000 +0.35	15.50	15.00	15.10	606,345
16 Sep 21	15.00000 -0.90	16.66	15.00	15.90	1,194,230
15 Sep 21	15.90000 +1.30	16.17	14.70	15.00	2,755,768
14 Sep 21	14.60000 -0.30	15.50	14.60	14.90	1,353,313
13 Sep 21	14.90000 +0.35	15.03	14.50	14.50	1,090,059
10 Sep 21	14.55000 +0.10	14.90	14.20	14.70	193,358
09 Sep 21	14.45000 -0.30	14.80	14.12	14.80	698,097
08 Sep 21	14.75000 +0.35	14.75	14.53	14.68	86,207
07 Sep 21	14.40000 -0.60	14.80	14.30	14.40	206,109
06 Sep 21	15.00000 +0.55	15.00	14.11	15.00	532,230
03 Sep 21	14.45000 +0.05	14.58	14.10	14.50	358,389
02 Sep 21	14.40000 -0.15	14.65	14.25	14.40	330,701
01 Sep 21	14.55000 +0.25	14.74	14.30	14.30	143,233
31 Aug 21	14.30000 -0.40	14.80	14.23	14.80	166,516
27 Aug 21	14.70000 +0.15	15.00	14.40	14.40	110,048
26 Aug 21	14.55000 +0.10	14.55	14.34	14.40	20,147
25 Aug 21	14.45000 +0.05	14.65	14.32	14.65	23,811
24 Aug 21	14.40000 -0.10	14.65	14.26	14.26	366,762
23 Aug 21	14.50000 -0.20	14.65	14.34	14.50	255,799
20 Aug 21	14.70000 +0.30	14.88	14.25	14.30	191,743
19 Aug 21	14.40000 -0.15	14.83	14.23	14.40	528,657
18 Aug 21	14.55000 +0.10	14.55	14.31	14.50	556,470
17 Aug 21	14.45000 -0.25	14.62	14.30	14.40	338,336
16 Aug 21	14.70000 +0.15	15.07	14.28	15.00	225,530
13 Aug 21	14.55000 -0.20	14.65	14.34	14.40	91,615
12 Aug 21	14.75000 -0.05	14.80	14.30	14.80	4,147
11 Aug 21	14.80000 +0.05	14.80	14.40	14.40	3,675
10 Aug 21	14.75000 +0.40	15.00	14.38	15.00	38,011
09 Aug 21	14.35000 -0.20	15.00	14.35	15.00	132,148
06 Aug 21	14.55000 -0.15	14.56	14.36	14.40	115,612
05 Aug 21	14.70000 -0.15	14.92	14.29	14.29	85,996
04 Aug 21	14.85000 +0.45	15.12	14.16	14.16	73,956
03 Aug 21	14.40000 -0.30	14.60	14.40	14.60	65,948
02 Aug 21	14.70000 -0.30	15.06	14.40	14.60	216,561
30 Jul 21	15.00000 +0.25	15.00	14.59	14.59	45,111
29 Jul 21	14.75000 +0.00	15.22	14.70	15.00	327,674
28 Jul 21	14.75000 +0.15	14.90	14.35	14.70	425,931
27 Jul 21	14.60000 +0.00	14.80	14.10	14.20	158,558
26 Jul 21	14.60000 -0.30	15.00	14.02	14.20	439,027
23 Jul 21	14.90000 +0.50	14.90	14.10	14.20	23,022
22 Jul 21	14.40000 -0.10	14.90	14.00	14.40	146,882
21 Jul 21	14.50000 -0.10	14.50	14.10	14.30	350,246
20 Jul 21	14.60000 +0.00	14.64	14.10	14.30	262,723
19 Jul 21	14.60000 -0.30	14.80	13.90	14.60	1,479,976
16 Jul 21	14.90000 +0.00	15.00	14.60	14.90	254,976
15 Jul 21	14.90000 -0.50	15.40	14.80	15.40	120,772
14 Jul 21	15.40000 +0.15	15.40	14.90	15.29	51,450
13 Jul 21	15.25000 +0.25	15.35	14.89	15.20	104,270
12 Jul 21	15.00000 -0.30	16.00	14.70	14.70	800,981
09 Jul 21	15.30000 +0.35	16.00	14.73	15.40	3,078,327
08 Jul 21	14.95000 -0.20	15.10	14.50	15.00	10,170,860
07 Jul 21	15.15000 +0.40	15.15	14.99	14.99	183,560
06 Jul 21	14.75000 +0.25	15.00	14.65	14.80	375,395
05 Jul 21	14.50000 -0.50	15.00	14.50	15.00	156,195
02 Jul 21	15.00000 -0.05	15.00	14.70	14.70	130,113
01 Jul 21	15.05000 +0.05	15.40	14.75	15.40	309,763
30 Jun 21	15.00000 -0.15	15.20	14.82	15.10	304,702
29 Jun 21	15.15000 +0.00	15.50	15.00	15.40	86,416
28 Jun 21	15.15000 +0.50	15.40	14.60	14.60	85,155
25 Jun 21	14.65000 -0.75	15.05	14.50	15.00	508,633
24 Jun 21	15.40000 +0.25	15.50	14.50	14.60	189,401
23 Jun 21	15.15000 +0.40	15.15	14.50	15.00	528,488
22 Jun 21	14.75000 +0.10	14.92	14.20	14.90	3,211,636
21 Jun 21	14.65000 -0.35	16.50	14.28	15.00	1,738,215
18 Jun 21	15.00000 -0.10	15.80	14.90	15.00	1,700,343
17 Jun 21	15.10000 +0.10	15.90	14.72	15.10	2,585,231
16 Jun 21	15.00000 +0.00	16.70	14.70	15.70	3,962,589
15 Jun 21	15.00000 -0.35	16.25	15.00	15.70	1,169,496
14 Jun 21	15.35000 -0.15	16.22	15.34	16.10	2,031,388
11 Jun 21	15.50000 +0.00	16.10	15.44	15.60	9,553,428
10 Jun 21	15.50000 -0.60	16.00	15.47	15.50	2,449,683
09 Jun 21	16.10000 +0.20	16.50	15.40	16.10	2,216,236
08 Jun 21	15.90000 +0.00	16.80	15.80	16.10	972,983
07 Jun 21	15.90000 -0.10	16.50	15.90	16.50	916,357
04 Jun 21	16.00000 +0.00	16.60	15.57	16.00	2,763,687
03 Jun 21	16.00000 +0.70	16.70	15.40	16.00	6,873,549
02 Jun 21	15.30000 -0.85	16.80	15.30	16.80	220,323
01 Jun 21	16.15000 +0.10	16.80	15.50	15.90	272,641
28 May 21	16.05000 +0.05	16.80	15.50	15.50	508,105
27 May 21	16.00000 +0.45	16.80	15.44	16.00	755,363
26 May 21	15.55000 +0.55	15.80	14.60	15.10	3,276,908
25 May 21	15.00000 -0.45	16.00	14.87	15.50	607,249
24 May 21	15.45000 -0.75	16.80	15.30	15.60	498,528
21 May 21	16.20000 +0.60	16.30	15.81	16.00	897,832
20 May 21	15.60000 -0.50	16.90	15.16	16.90	1,069,970
19 May 21	16.10000 -0.85	18.40	15.90	17.10	2,054,421
18 May 21	16.95000 -0.70	17.80	16.00	17.30	1,575,720
17 May 21	17.65000 -0.70	17.99	17.50	17.60	135,124
14 May 21	18.35000 -0.10	19.00	17.71	17.80	758,867
13 May 21	18.45000 +0.70	19.00	17.10	17.10	633,521
12 May 21	17.75000 -0.65	19.16	17.21	17.90	586,138
11 May 21	18.40000 -0.30	18.90	17.00	18.90	434,269
10 May 21	18.70000 -0.30	19.80	17.73	19.80	941,575
07 May 21	19.00000 +0.65	20.00	17.40	19.20	1,178,369
06 May 21	18.35000 +0.25	19.00	17.25	18.60	1,014,933
05 May 21	18.10000 +1.60	19.00	16.92	18.00	648,702
04 May 21	16.50000 -0.10	17.00	16.00	16.30	548,455
30 Apr 21	16.60000 +0.25	17.00	16.20	16.70	397,723
29 Apr 21	16.35000 -0.30	17.01	16.20	16.20	2,186,670
28 Apr 21	16.65000 -0.65	17.00	16.20	16.50	1,204,380
27 Apr 21	17.30000 -0.15	17.50	16.40	17.10	166,965
26 Apr 21	17.45000 -0.15	17.70	16.60	16.60	178,345
23 Apr 21	17.60000 +0.05	17.60	17.13	17.13	55,510
22 Apr 21	17.55000 +0.10	17.55	17.00	17.13	53,603
21 Apr 21	17.45000 +0.00	17.90	16.23	17.00	618,423
20 Apr 21	17.45000 -0.20	18.00	17.09	17.30	868,493
19 Apr 21	17.65000 +0.00	18.00	17.10	17.30	137,977
16 Apr 21	17.65000 +0.15	18.20	17.10	17.10	47,564
15 Apr 21	17.50000 +0.00	17.50	17.48	17.48	72,962
14 Apr 21	17.50000 -0.50	18.30	16.50	16.60	455,023
13 Apr 21	18.00000 +0.75	18.00	16.93	18.00	401,840
12 Apr 21	17.25000 -0.20	17.90	16.60	17.90	32,647
09 Apr 21	17.45000 +0.40	18.00	17.13	17.80	553,767
08 Apr 21	17.05000 -0.65	18.30	17.05	18.30	153,778
07 Apr 21	17.70000 +0.45	17.96	16.10	17.90	243,839
06 Apr 21	17.25000 +0.20	17.96	16.40	17.90	343,733
01 Apr 21	17.05000 -0.20	17.96	16.33	17.40	85,618
31 Mar 21	17.25000 +0.10	17.94	17.03	17.50	197,354
30 Mar 21	17.15000 +0.40	17.60	16.20	17.00	233,767
29 Mar 21	16.75000 -0.55	17.33	16.39	16.39	53,527
26 Mar 21	17.30000 +0.70	17.50	16.39	16.39	404,800
25 Mar 21	16.60000 -0.50	17.20	16.20	16.50	165,387
24 Mar 21	17.10000 +0.25	17.42	16.60	17.30	252,974
23 Mar 21	16.85000 -0.40	17.80	16.60	17.10	135,469
22 Mar 21	17.25000 +0.10	18.05	17.00	17.90	422,291
19 Mar 21	17.15000 -0.55	18.30	16.60	17.20	249,914
18 Mar 21	17.70000 -0.65	18.80	17.10	17.80	195,726
17 Mar 21	18.35000 +0.25	19.00	17.80	18.90	474,084
16 Mar 21	18.10000 +1.05	18.40	17.20	17.90	547,645
15 Mar 21	17.05000 -0.30	18.90	16.20	17.90	505,146
12 Mar 21	17.35000 +0.25	18.19	16.50	18.00	9,352,514
11 Mar 21	17.10000 +0.00	17.90	16.57	17.90	548,288
10 Mar 21	17.10000 +0.00	17.55	16.20	16.20	54,652
09 Mar 21	17.10000 -0.20	17.20	16.13	16.50	311,588
08 Mar 21	17.30000 -0.05	18.00	16.60	17.40	384,082
05 Mar 21	17.35000 -0.40	18.00	16.10	17.10	3,327,852
04 Mar 21	17.75000 +0.10	18.50	16.90	18.00	691,304
03 Mar 21	17.65000 +0.35	17.85	16.60	17.50	407,808
02 Mar 21	17.30000 +0.30	17.50	16.60	17.30	279,465
01 Mar 21	17.00000 -0.45	17.89	16.10	17.70	60,201
26 Feb 21	17.45000 +0.10	18.00	17.00	17.00	1,449,238
25 Feb 21	17.35000 +1.25	17.35	15.10	15.20	9,310,504
24 Feb 21	16.10000 +0.10	16.24	15.50	16.00	599,281
23 Feb 21	16.00000 +0.00	16.50	15.00	16.50	3,061,278
22 Feb 21	16.00000 -0.90	17.00	15.59	16.40	608,720
19 Feb 21	16.90000 +2.75	19.76	16.80	17.00	2,356,403
18 Feb 21	14.15000 -0.20	15.00	13.60	15.00	103,899
17 Feb 21	14.35000 +0.65	14.40	13.00	14.00	120,838
16 Feb 21	13.70000 +1.25	13.90	11.33	12.80	296,366
15 Feb 21	12.45000 +1.15	12.67	11.00	11.60	193,478
12 Feb 21	11.30000 +0.10	11.70	10.70	10.70	33,338
11 Feb 21	11.20000 -0.10	11.80	10.85	11.80	797
10 Feb 21	11.30000 +0.00	11.30	10.70	10.70	585
09 Feb 21	11.30000 -0.05	11.30	10.75	10.75	171,155
08 Feb 21	11.35000 -0.05	11.50	10.80	11.10	111,511
05 Feb 21	11.40000 -0.10	11.80	11.00	11.80	16,128
04 Feb 21	11.50000 +0.00	11.50	11.10	11.10	1,678
03 Feb 21	11.50000 +0.00	11.90	11.10	11.90	25,530
02 Feb 21	11.50000 -0.10	12.10	11.00	11.00	22,790
01 Feb 21	11.60000 +0.15	12.00	10.90	11.00	26,230
29 Jan 21	11.45000 +0.10	11.45	10.70	11.30	33,962
28 Jan 21	11.35000 -0.45	12.10	11.30	11.30	75,470
27 Jan 21	11.80000 +0.15	12.10	11.40	11.40	90
26 Jan 21	11.65000 -0.20	12.20	11.30	12.20	3,839
25 Jan 21	11.85000 +0.25	12.20	11.40	12.20	5,570
22 Jan 21	11.60000 -0.30	12.20	10.80	12.20	117,876
21 Jan 21	11.90000 +0.65	11.93	11.00	11.80	24,812
18 Jan 21	11.25000 -0.40	11.25	10.34	10.34	19,724
14 Jan 21	11.65000 +0.35	12.00	11.65	12.00	84
13 Jan 21	11.30000 -0.15	11.30	10.85	10.85	959
12 Jan 21	11.45000 +0.25	12.00	10.70	11.80	26,539
11 Jan 21	11.20000 -0.05	11.88	11.20	11.88	1,682
08 Jan 21	11.25000 +0.00	11.88	10.50	11.88	19,460
07 Jan 21	11.25000 +0.50	11.90	10.32	10.32	4,426
05 Jan 21	10.75000 +1.40	11.00	10.10	10.20	211,825
04 Jan 21	9.35000 -0.07	10.18	8.60	9.50	12,222
30 Dec 20	9.42500 +0.07	9.85	9.43	9.85	65
29 Dec 20	9.35000 -0.35	9.65	9.11	9.65	46,487
24 Dec 20	9.70000 +0.10	10.00	9.10	9.10	16,820
23 Dec 20	9.60000 -0.42	10.50	9.60	10.50	5,000
22 Dec 20	10.02500 -1.03	10.04	10.02	10.04	913
21 Dec 20	11.05000 +0.45	11.70	10.00	10.00	5,433
18 Dec 20	10.60000 -0.95	11.54	10.60	11.00	10,119
17 Dec 20	11.55000 +0.00	12.11	10.64	10.64	5,319
16 Dec 20	11.55000 +0.00	11.55	10.64	10.64	163
15 Dec 20	11.55000 +0.80	11.61	11.55	11.61	87
14 Dec 20	10.75000 +0.20	11.44	10.60	10.60	4,380
11 Dec 20	10.55000 -1.15	10.60	10.50	10.60	11,218
10 Dec 20	11.70000 +0.15	12.20	11.70	12.20	10
09 Dec 20	11.55000 +0.00	11.55	10.64	10.64	599
08 Dec 20	11.55000 +0.00	11.55	10.54	10.54	60,000
07 Dec 20	11.55000 +0.75	11.55	10.60	10.60	66,384
03 Dec 20	10.80000 -0.40	10.80	10.71	10.80	87,184
01 Dec 20	11.20000 -0.40	11.80	10.80	11.20	27,561
30 Nov 20	11.60000 +0.35	12.00	10.63	12.00	84,340
26 Nov 20	11.25000 +0.55	11.71	11.25	11.70	177,864
25 Nov 20	10.70000 -1.25	11.30	10.70	11.30	162,889
24 Nov 20	11.95000 -0.20	12.73	11.40	11.40	24,301
23 Nov 20	12.15000 +0.45	12.15	11.43	11.43	6,634
20 Nov 20	11.70000 -0.45	12.80	11.30	12.80	64,926
19 Nov 20	12.15000 +0.05	12.40	11.42	12.40	5,912
18 Nov 20	12.10000 -0.05	12.10	11.43	11.43	179
17 Nov 20	12.15000 +0.45	12.15	11.43	11.43	1,148
16 Nov 20	11.70000 -0.65	11.90	11.41	11.90	34,815
13 Nov 20	12.35000 +0.65	12.35	11.80	11.80	210,874
12 Nov 20	11.70000 +0.05	11.90	11.41	11.90	26,294
11 Nov 20	11.65000 -0.15	11.65	11.43	11.43	355
10 Nov 20	11.80000 -0.20	11.80	11.42	11.43	377
04 Nov 20	12.00000 +0.00	12.00	11.40	11.40	10,732
03 Nov 20	12.00000 +0.00	12.00	11.41	11.41	1,786
02 Nov 20	12.00000 +0.00	12.00	11.41	12.00	100,640
30 Oct 20	12.00000 -0.10	12.00	11.43	11.43	613
29 Oct 20	12.10000 +0.10	12.10	11.43	11.43	350
23 Oct 20	12.00000 +0.00	12.00	11.43	11.43	8,364
22 Oct 20	12.00000 -0.35	12.10	12.00	12.10	150,000
21 Oct 20	12.35000 +0.25	12.35	12.01	12.01	1,000
16 Oct 20	12.10000 -0.30	12.10	12.10	12.10	760
15 Oct 20	12.40000 +0.65	12.40	12.00	12.00	213,443
14 Oct 20	11.75000 -0.25	12.00	11.75	12.00	66,660
13 Oct 20	12.00000 -0.45	12.01	12.00	12.00	20
12 Oct 20	12.45000 +0.00	12.45	12.10	12.10	2,562
08 Oct 20	12.45000 +0.05	12.45	12.10	12.10	500
07 Oct 20	12.40000 +0.00	12.76	12.00	12.00	122,246
06 Oct 20	12.40000 +0.40	12.40	12.00	12.10	67,266
05 Oct 20	12.00000 -0.45	12.30	11.14	12.30	9,751
02 Oct 20	12.45000 -0.20	12.45	12.30	12.40	14,504
01 Oct 20	12.65000 +0.05	12.65	12.30	12.30	33,571
30 Sep 20	12.60000 +0.20	12.60	12.40	12.40	13,384
29 Sep 20	12.40000 -0.30	12.52	12.40	12.50	28,192
28 Sep 20	12.70000 +0.05	12.80	12.60	12.70	767
25 Sep 20	12.65000 +0.20	12.65	12.53	12.53	2,908
23 Sep 20	12.45000 +0.25	12.45	11.11	12.30	90,084
22 Sep 20	12.20000 -0.15	12.40	12.20	12.24	7,407
21 Sep 20	12.35000 -0.10	12.35	12.00	12.10	103,916
17 Sep 20	12.45000 -0.15	12.45	12.28	12.30	68,009
16 Sep 20	12.60000 +0.30	12.60	12.11	12.30	17,882
14 Sep 20	12.30000 +0.50	12.40	12.20	12.30	1,500
11 Sep 20	11.80000 -0.15	12.40	11.49	12.40	53,843
10 Sep 20	11.95000 -0.65	12.53	11.95	12.40	22,500
09 Sep 20	12.60000 +0.90	12.60	11.57	12.40	23,625
08 Sep 20	11.70000 -0.25	12.20	11.30	12.20	18,808
04 Sep 20	11.95000 -0.60	12.21	11.95	12.20	10,222
03 Sep 20	12.55000 +0.00	12.55	12.21	12.21	2,363
02 Sep 20	12.55000 +0.00	12.77	12.26	12.26	3,625
01 Sep 20	12.55000 +0.65	12.77	12.26	12.26	2,289
28 Aug 20	11.90000 -0.50	12.86	11.00	11.00	39,664
26 Aug 20	12.40000 -0.05	12.80	12.10	12.80	124,000
21 Aug 20	12.45000 +0.45	12.45	11.00	11.00	5,203
20 Aug 20	12.00000 -0.45	12.00	12.00	12.00	22
19 Aug 20	12.45000 +0.00	12.45	12.00	12.10	100,000
17 Aug 20	12.45000 +0.25	12.45	12.11	12.11	11,053
12 Aug 20	12.20000 +0.00	12.20	12.00	12.00	100,000
11 Aug 20	12.20000 -0.35	12.72	12.20	12.30	136,309
10 Aug 20	12.55000 -0.05	12.55	12.31	12.40	22,893
07 Aug 20	12.60000 +0.00	12.78	12.40	12.40	14,000
06 Aug 20	12.60000 +0.40	12.82	12.35	12.82	129,476
05 Aug 20	12.20000 -0.30	12.82	11.30	12.50	66,637
04 Aug 20	12.50000 +0.30	12.50	12.00	12.50	45,570
03 Aug 20	12.20000 +0.00	12.20	11.01	12.00	115,407
30 Jul 20	12.20000 +0.00	12.40	12.00	12.00	73,238
29 Jul 20	12.20000 +0.00	12.20	12.00	12.00	100,000
28 Jul 20	12.20000 +0.30	12.35	12.20	12.35	30,000
24 Jul 20	11.90000 +0.00	11.90	11.80	11.80	2,107
23 Jul 20	11.90000 +0.00	11.90	11.80	11.80	1,000
22 Jul 20	11.90000 +0.15	11.99	11.80	11.80	4,250
21 Jul 20	11.75000 +0.05	11.75	10.62	10.62	20,000
17 Jul 20	11.70000 +0.00	11.70	11.50	11.50	105,000
16 Jul 20	11.70000 -0.25	11.70	11.50	11.50	224,579
15 Jul 20	11.95000 +0.00	11.95	11.50	11.50	20,000
14 Jul 20	11.95000 +0.00	12.40	11.95	12.40	64,750
10 Jul 20	11.95000 +0.00	11.95	11.51	11.51	3,635
09 Jul 20	11.95000 +0.00	11.95	11.51	11.51	1,024
08 Jul 20	11.95000 +0.00	11.95	11.51	11.51	2,500
07 Jul 20	11.95000 +0.25	11.95	11.51	11.51	1,500
06 Jul 20	11.70000 +0.35	11.70	11.50	11.50	309,477
03 Jul 20	11.35000 -0.05	11.35	11.00	11.00	6,746
02 Jul 20	11.40000 -0.25	12.20	10.90	12.20	109,352
01 Jul 20	11.65000 +0.15	11.70	11.65	11.70	50,000
30 Jun 20	11.50000 -0.20	11.60	11.40	11.50	100,000
29 Jun 20	11.70000 +0.50	11.70	10.62	10.62	43
26 Jun 20	11.20000 +0.00	11.20	11.11	11.11	636
25 Jun 20	11.20000 +0.20	11.40	11.10	11.10	168,921
24 Jun 20	11.00000 +0.00	11.36	11.00	11.36	1,000
23 Jun 20	11.00000 +0.00	11.00	10.61	10.61	2,500
18 Jun 20	11.00000 +0.00	11.00	10.60	10.60	1,699
15 Jun 20	11.00000 +0.43	11.00	9.77	9.77	21,446
12 Jun 20	10.57500 -0.13	10.61	10.50	10.50	84,088
11 Jun 20	10.70000 +0.00	10.70	10.50	10.50	151,153
08 Jun 20	10.70000 +0.10	10.84	10.00	10.00	61,595
05 Jun 20	10.60000 -0.15	10.98	10.60	10.60	15,041
04 Jun 20	10.75000 +0.05	10.88	10.50	10.50	42,241
03 Jun 20	10.70000 +0.00	10.80	10.60	10.70	197
01 Jun 20	10.70000 +0.57	10.70	9.75	9.75	101,991
29 May 20	10.12500 -0.38	10.13	10.00	10.00	2,852
27 May 20	10.50000 +0.00	10.86	10.49	10.49	3,587
26 May 20	10.50000 +0.05	10.59	9.46	10.20	15,193
22 May 20	10.45000 +0.00	10.70	10.45	10.70	29,229
21 May 20	10.45000 +0.45	10.90	10.10	10.10	193,222
20 May 20	10.00000 +0.00	10.80	10.00	10.00	844,600
19 May 20	10.00000 +0.02	10.60	9.95	10.00	841,066
18 May 20	9.97500 +0.00	10.18	9.75	9.75	222,600
15 May 20	9.97500 +0.00	9.98	9.77	9.77	12,641
14 May 20	9.97500 +0.30	10.18	9.75	9.75	135,053
13 May 20	9.67500 +0.00	10.15	9.20	9.40	16,000
12 May 20	9.67500 -0.05	10.13	9.20	10.13	2,651
11 May 20	9.72500 -0.25	9.73	9.40	9.40	10,639
07 May 20	9.97500 +0.30	10.20	9.75	9.80	50,981
05 May 20	9.67500 -0.02	10.13	9.20	9.40	155,963
04 May 20	9.70000 +0.30	9.70	9.15	9.15	812
01 May 20	9.40000 +0.02	9.40	9.15	9.15	701,600
30 Apr 20	9.37500 -0.05	9.85	9.00	9.00	3,120
29 Apr 20	9.42500 +0.07	9.93	9.15	9.93	762
28 Apr 20	9.35000 -0.13	10.00	9.20	9.22	82,828
27 Apr 20	9.47500 -0.02	10.00	9.48	10.00	48,000
24 Apr 20	9.50000 +0.00	10.00	8.73	9.00	71,961
22 Apr 20	9.50000 +0.05	9.50	9.05	9.05	4,130
21 Apr 20	9.45000 +0.68	9.45	9.00	9.00	146,517
17 Apr 20	8.77500 -0.38	9.24	8.77	9.20	65,902
16 Apr 20	9.15000 +0.47	9.85	9.00	9.35	251,677
15 Apr 20	8.67500 +0.75	8.68	7.85	7.85	3,857,693
14 Apr 20	7.92500 +0.35	7.99	7.80	7.80	15,097
09 Apr 20	7.57500 +0.00	7.57	7.21	7.21	425
08 Apr 20	7.57500 +0.00	7.57	7.21	7.21	500
07 Apr 20	7.57500 +0.15	7.86	7.21	7.86	6,088
03 Apr 20	7.42500 -0.22	7.43	7.02	7.02	2,966
02 Apr 20	7.65000 -0.07	8.00	7.60	7.60	107,532
01 Apr 20	7.72500 -0.13	7.93	7.51	7.51	7,379
31 Mar 20	7.85000 +0.13	7.98	7.60	7.60	25,403
30 Mar 20	7.72500 +0.07	7.95	7.72	7.95	23,144
27 Mar 20	7.65000 +0.18	7.95	7.65	7.95	25,000
24 Mar 20	7.47500 -0.15	7.90	7.33	7.33	39,698
23 Mar 20	7.62500 +0.30	7.91	7.31	7.91	8,613
20 Mar 20	7.32500 -0.15	7.32	7.01	7.30	112,326
19 Mar 20	7.47500 -1.30	7.47	7.01	7.01	709
18 Mar 20	8.77500 +0.15	8.77	7.62	8.00	9,941
17 Mar 20	8.62500 +0.65	8.63	7.30	7.30	30,000
16 Mar 20	7.97500 -0.60	7.97	7.30	7.30	589
13 Mar 20	8.57500 +0.97	8.57	7.30	7.30	4,712
12 Mar 20	7.60000 -1.38	8.00	7.20	8.00	30,303
11 Mar 20	8.97500 +0.25	8.98	8.43	8.43	30,000
10 Mar 20	8.72500 +0.00	8.73	8.40	8.40	14,324
09 Mar 20	8.72500 -0.13	8.73	8.41	8.41	276
06 Mar 20	8.85000 -0.05	9.35	8.60	9.35	454
05 Mar 20	8.90000 -0.05	8.90	8.50	8.55	2,353
04 Mar 20	8.95000 +0.05	8.95	8.45	8.50	4,206
03 Mar 20	8.90000 +0.00	9.35	8.42	8.42	17,246
28 Feb 20	8.90000 +0.10	8.90	8.42	8.42	2,866
27 Feb 20	8.80000 +0.10	8.80	8.42	8.47	3,757
26 Feb 20	8.70000 -0.30	8.70	8.46	8.46	6,220
25 Feb 20	9.00000 -0.15	9.00	8.55	8.55	3,055
24 Feb 20	9.15000 +0.00	9.15	8.63	8.70	2,743
21 Feb 20	9.15000 -0.03	9.15	8.70	8.70	1,477
20 Feb 20	9.17500 +0.03	9.27	9.18	9.27	50,000
19 Feb 20	9.15000 +0.15	9.15	8.73	8.73	2,893
18 Feb 20	9.00000 -0.25	9.02	8.60	9.00	131,406
17 Feb 20	9.25000 +0.43	9.25	8.77	8.90	39,900
14 Feb 20	8.82500 +0.00	8.82	8.40	8.40	2,000
13 Feb 20	8.82500 -0.03	8.82	8.61	8.61	193
12 Feb 20	8.85000 +0.03	8.90	8.85	8.90	100,970
11 Feb 20	8.82500 +0.10	8.82	8.47	8.47	2,804
10 Feb 20	8.72500 -0.20	8.75	8.51	8.51	103,800
07 Feb 20	8.92500 +0.00	8.93	8.66	8.66	4,667
06 Feb 20	8.92500 +0.07	8.93	8.51	8.51	3,016
05 Feb 20	8.85000 -0.05	8.85	8.66	8.70	31,014
04 Feb 20	8.90000 +0.05	8.90	8.65	8.65	30,750
03 Feb 20	8.85000 -0.32	8.85	8.65	8.65	37,185
31 Jan 20	9.17500 +0.00	9.18	8.73	8.73	250
30 Jan 20	9.17500 +0.00	9.18	8.70	8.71	36,490
29 Jan 20	9.17500 +0.00	9.18	8.71	8.71	2,312
28 Jan 20	9.17500 +0.05	9.18	8.73	8.73	12,789
27 Jan 20	9.12500 +0.15	9.57	9.13	9.57	11,000
24 Jan 20	8.97500 -0.35	8.98	8.73	8.73	12,013
23 Jan 20	9.32500 +0.47	9.32	8.73	8.73	430
22 Jan 20	8.85000 -0.47	8.85	8.72	8.72	150,000
21 Jan 20	9.32500 +0.50	9.32	8.71	8.71	1,307
20 Jan 20	8.82500 -0.10	9.29	8.60	8.75	390,622
17 Jan 20	8.92500 +0.07	8.93	8.83	8.83	3,450
16 Jan 20	8.85000 -0.02	8.94	8.65	8.65	47,121
15 Jan 20	8.87500 -0.20	8.88	8.70	8.70	38,023
14 Jan 20	9.07500 +0.47	9.07	8.58	9.00	22,541
13 Jan 20	8.60000 -0.15	8.73	8.53	8.57	86,159
10 Jan 20	8.75000 -0.05	9.00	8.58	8.58	10,300
09 Jan 20	8.80000 +0.03	8.80	8.45	8.45	8,316
08 Jan 20	8.77500 +0.27	8.77	8.63	8.63	3,590
07 Jan 20	8.50000 -0.30	8.60	8.44	8.59	66,721
06 Jan 20	8.80000 +0.05	8.80	8.63	8.63	384
03 Jan 20	8.75000 -0.02	8.75	8.58	8.58	561
02 Jan 20	8.77500 +0.10	8.77	8.50	8.50	224
31 Dec 19	8.67500 -0.13	8.90	8.63	8.90	26,805
30 Dec 19	8.80000 +0.07	9.00	8.63	8.63	8,139
27 Dec 19	8.72500 -0.15	8.73	8.57	8.57	8,250
23 Dec 19	8.87500 +0.20	8.90	8.43	8.85	117,505
19 Dec 19	8.67500 +0.05	8.68	8.40	8.40	20,262
18 Dec 19	8.62500 -0.02	8.63	8.50	8.50	292
17 Dec 19	8.65000 -0.03	8.65	8.50	8.50	366
16 Dec 19	8.67500 +0.05	8.68	8.48	8.48	2,160
13 Dec 19	8.62500 -0.07	8.84	8.47	8.84	151,914
12 Dec 19	8.70000 +0.00	8.70	8.40	8.45	80,000
11 Dec 19	8.70000 -0.38	8.84	8.50	8.50	152,500
10 Dec 19	9.07500 +0.40	9.50	8.58	8.80	217,879
09 Dec 19	8.67500 -0.35	8.90	8.68	8.90	47,753
06 Dec 19	9.02500 +0.00	9.02	8.90	8.90	2,674
05 Dec 19	9.02500 +0.15	9.02	8.89	8.89	643
04 Dec 19	8.87500 -0.52	8.89	8.82	8.89	7,364
29 Nov 19	9.40000 +0.25	9.50	8.92	8.92	11,060
28 Nov 19	9.15000 -0.25	9.50	9.15	9.50	10,106
27 Nov 19	9.40000 -0.08	9.40	8.60	8.60	1,568
26 Nov 19	9.47500 +0.35	9.48	9.01	9.11	32,981
22 Nov 19	9.12500 +0.00	9.13	8.92	8.92	8,974
21 Nov 19	9.12500 +0.00	9.38	8.85	8.85	46,164
20 Nov 19	9.12500 +0.00	9.13	8.85	8.85	4,081
18 Nov 19	9.12500 +0.23	9.13	8.83	8.83	7,500
15 Nov 19	8.90000 +0.00	9.05	8.90	9.05	20,289
14 Nov 19	8.90000 -0.13	9.05	8.90	9.05	67,095
12 Nov 19	9.02500 +0.00	9.04	9.00	9.04	37,709
11 Nov 19	9.02500 +0.02	9.02	9.00	9.00	32,905
07 Nov 19	9.00000 +0.00	9.00	8.70	8.70	1,216
06 Nov 19	9.00000 +0.00	9.00	8.70	8.70	5,276
04 Nov 19	9.00000 +0.00	9.00	8.70	8.70	1,000
31 Oct 19	9.00000 +0.00	9.00	8.65	8.65	11,509
30 Oct 19	9.00000 +0.25	9.00	8.65	8.65	29,938
29 Oct 19	8.75000 -0.13	9.00	8.75	9.00	24,932
28 Oct 19	8.87500 -0.35	8.89	8.86	8.89	6,953
25 Oct 19	9.22500 -0.27	9.23	8.65	8.65	2,224
24 Oct 19	9.50000 +0.60	9.50	9.00	9.10	82,500
23 Oct 19	8.90000 +0.07	9.00	8.78	8.78	126,900
22 Oct 19	8.82500 -0.50	9.05	8.82	9.05	70,840
21 Oct 19	9.32500 -0.10	9.32	8.89	8.90	250,668
18 Oct 19	9.42500 -0.10	9.43	8.90	9.10	123,632
16 Oct 19	9.52500 +0.40	9.82	9.10	9.82	5,209
15 Oct 19	9.12500 +0.05	9.13	8.90	8.90	167,364
14 Oct 19	9.07500 +0.07	9.10	8.90	8.90	69,704
11 Oct 19	9.00000 -0.23	9.30	8.90	9.30	146,400
10 Oct 19	9.22500 +0.05	9.23	8.95	8.95	87,890
09 Oct 19	9.17500 +0.07	9.18	8.90	8.90	220,069
08 Oct 19	9.10000 +0.13	9.10	8.87	9.10	20,878
07 Oct 19	8.97500 -0.47	9.10	8.70	9.05	442,389
04 Oct 19	9.45000 -0.05	9.70	9.05	9.05	52,889
03 Oct 19	9.50000 +0.00	9.70	9.10	9.70	28,062
01 Oct 19	9.50000 -0.02	9.70	9.50	9.50	226,151
30 Sep 19	9.52500 +0.30	9.52	9.10	9.10	19,300
27 Sep 19	9.22500 -0.27	9.70	9.23	9.70	100,104
26 Sep 19	9.50000 +0.00	9.50	9.10	9.10	123
24 Sep 19	9.50000 +0.02	9.50	9.10	9.10	5,326
23 Sep 19	9.47500 -0.17	9.48	9.38	9.38	11,005
20 Sep 19	9.65000 +0.15	9.65	9.07	9.35	2,274
19 Sep 19	9.50000 -0.15	9.50	9.35	9.35	8,181
18 Sep 19	9.65000 +0.02	9.65	9.05	9.10	24,568
17 Sep 19	9.62500 +0.05	9.63	9.37	9.37	1,889
16 Sep 19	9.57500 -0.18	9.57	9.28	9.28	288
11 Sep 19	9.75000 +0.13	9.75	9.35	9.35	576
10 Sep 19	9.62500 -0.13	9.63	9.33	9.40	58,770
09 Sep 19	9.75000 -0.23	9.75	9.60	9.60	9,774
06 Sep 19	9.97500 -0.13	9.98	9.75	9.75	14,436
05 Sep 19	10.10000 -0.15	10.10	9.72	9.72	1,926
04 Sep 19	10.25000 -0.45	10.70	9.91	10.15	124,004
03 Sep 19	10.70000 +1.52	11.00	9.35	9.35	233,209
02 Sep 19	9.17500 +0.00	9.23	9.13	9.18	215,715
30 Aug 19	9.17500 -0.07	9.27	9.00	9.27	15,145
29 Aug 19	9.25000 +0.00	9.39	9.25	9.39	10,543
28 Aug 19	9.25000 -0.23	9.39	9.02	9.02	57,353
27 Aug 19	9.47500 -0.02	9.74	9.02	9.02	11,293
23 Aug 19	9.50000 -0.25	10.01	9.02	10.00	125,561
22 Aug 19	9.75000 +0.00	9.75	9.02	9.02	1,294
21 Aug 19	9.75000 -0.02	9.75	9.00	9.00	30,248
20 Aug 19	9.77500 +0.00	9.77	9.10	9.10	25,569
19 Aug 19	9.77500 +0.00	9.77	9.35	9.35	17,289
16 Aug 19	9.77500 -0.03	9.77	9.35	9.35	1,643
15 Aug 19	9.80000 +0.00	10.50	9.35	10.50	13,305
14 Aug 19	9.80000 +0.07	9.80	9.12	9.35	3,623
12 Aug 19	9.72500 +0.10	9.97	9.73	9.97	4,576
09 Aug 19	9.62500 +0.48	9.63	9.35	9.35	681
08 Aug 19	9.15000 -0.58	9.40	9.10	9.10	52,124
07 Aug 19	9.72500 +0.20	10.10	8.95	9.10	92,806
06 Aug 19	9.52500 -0.03	9.76	9.52	9.76	7,041
05 Aug 19	9.55000 +0.10	9.55	9.11	9.11	34,195
02 Aug 19	9.45000 +0.00	9.70	8.90	8.90	304,201
01 Aug 19	9.45000 -0.90	10.20	8.95	10.20	76,751
30 Jul 19	10.35000 +0.00	10.35	10.17	10.17	25,119
29 Jul 19	10.35000 +0.05	10.50	10.16	10.50	154,765
26 Jul 19	10.30000 +0.00	10.40	10.10	10.30	168,231
25 Jul 19	10.30000 +0.20	10.50	10.15	10.30	142,252
24 Jul 19	10.10000 +0.15	10.10	9.90	10.10	25,665
22 Jul 19	9.95000 -0.20	10.00	9.90	10.00	131,180
19 Jul 19	10.15000 +0.02	10.28	9.92	10.28	53,611
18 Jul 19	10.12500 +0.15	10.30	9.81	10.00	223,834
17 Jul 19	9.97500 +0.03	10.00	9.80	10.00	215,483
16 Jul 19	9.95000 +0.00	10.09	9.05	9.70	518,473
15 Jul 19	9.95000 +0.05	10.20	9.90	10.10	308,017
12 Jul 19	9.90000 +0.38	10.20	9.55	9.95	618,885
10 Jul 19	9.52500 -0.08	9.95	9.52	9.95	20,000
09 Jul 19	9.60000 -0.25	10.00	9.05	9.05	81,960
08 Jul 19	9.85000 +0.10	9.96	9.55	9.95	26,842
04 Jul 19	9.75000 +0.02	10.10	9.75	10.00	173,460
03 Jul 19	9.72500 -0.88	10.30	9.06	10.30	64,835
02 Jul 19	10.60000 +0.50	10.60	10.10	10.10	992
01 Jul 19	10.10000 +0.15	10.30	10.10	10.30	447,166
28 Jun 19	9.95000 -0.30	10.44	9.75	10.40	388,980
27 Jun 19	10.25000 -0.35	10.80	9.85	10.80	11,493
26 Jun 19	10.60000 -0.30	10.80	10.60	10.80	6,926
25 Jun 19	10.90000 +0.20	10.90	10.80	10.90	50,100
24 Jun 19	10.70000 -0.70	10.90	10.10	10.90	35,025
21 Jun 19	11.40000 +0.35	11.40	11.00	11.30	20,939
20 Jun 19	11.05000 +0.30	11.40	10.50	11.00	66,762
19 Jun 19	10.75000 -0.45	10.99	10.75	10.90	28,000
18 Jun 19	11.20000 +0.25	11.30	9.55	11.30	12,834
17 Jun 19	10.95000 +0.00	11.00	10.89	10.90	76,763
14 Jun 19	10.95000 -0.05	10.95	10.90	10.90	65
13 Jun 19	11.00000 -0.10	11.00	10.90	10.90	201,248
12 Jun 19	11.10000 +1.08	11.15	10.20	10.20	389,092
11 Jun 19	10.02500 +0.02	10.10	10.02	10.10	433,100
10 Jun 19	10.00000 +0.02	10.50	9.85	10.10	178,320
07 Jun 19	9.97500 -0.92	10.54	9.60	10.50	497,823
06 Jun 19	10.90000 +0.20	11.71	10.80	11.50	91,186
05 Jun 19	10.70000 -0.45	10.90	10.70	10.70	41,350
03 Jun 19	11.15000 +0.05	11.15	10.85	10.85	2,777
31 May 19	11.10000 +0.25	11.10	10.55	10.55	369
30 May 19	10.85000 -0.35	11.30	10.55	11.00	34,371
29 May 19	11.20000 -0.40	11.20	10.75	10.75	1,940
28 May 19	11.60000 +0.65	11.60	10.55	10.55	4,313
24 May 19	10.95000 -0.25	10.95	10.55	10.55	172
23 May 19	11.20000 +0.45	11.20	10.50	10.50	5,764
22 May 19	10.75000 -0.30	10.90	10.60	10.90	106,307
21 May 19	11.05000 -0.40	11.05	10.95	10.95	320
20 May 19	11.45000 +0.40	11.45	10.95	10.95	3,092
17 May 19	11.05000 -0.15	11.20	10.55	11.20	59,365
16 May 19	11.20000 -0.35	12.50	10.55	11.20	85,904
15 May 19	11.55000 +0.00	11.72	11.55	11.72	5,760
14 May 19	11.55000 +0.00	11.72	11.55	11.72	3,000
13 May 19	11.55000 +0.00	11.55	11.25	11.25	1,036
10 May 19	11.55000 +0.00	11.55	11.25	11.25	1,600
09 May 19	11.55000 -0.20	11.55	11.20	11.50	61,996
08 May 19	11.75000 +0.00	11.75	11.05	11.05	5,185
07 May 19	11.75000 +0.00	11.75	11.10	11.10	502
03 May 19	11.75000 -0.15	11.75	11.10	11.10	5,486
02 May 19	11.90000 -0.05	11.90	11.35	11.35	1,191
01 May 19	11.95000 +0.80	11.95	11.00	11.00	17,679
30 Apr 19	11.15000 -0.70	11.29	10.80	11.20	31,985
29 Apr 19	11.85000 +0.20	11.85	11.00	11.00	1,567
26 Apr 19	11.65000 -0.15	11.65	11.00	11.00	20,496
25 Apr 19	11.80000 +0.15	11.80	11.00	11.00	70
24 Apr 19	11.65000 +0.50	11.65	11.00	11.00	1,250
23 Apr 19	11.15000 -0.50	11.15	11.01	11.01	814
18 Apr 19	11.65000 +0.00	11.65	11.01	11.01	11,477
17 Apr 19	11.65000 +0.00	11.65	11.00	11.00	23
16 Apr 19	11.65000 +0.30	11.65	11.00	11.00	320
15 Apr 19	11.35000 -0.30	11.35	10.93	11.01	1,725
10 Apr 19	11.65000 +0.30	11.65	11.00	11.00	4,000
09 Apr 19	11.35000 -0.30	11.35	11.00	11.00	2,976
08 Apr 19	11.65000 +0.00	12.00	11.00	11.10	6,568
05 Apr 19	11.65000 +0.00	11.65	11.10	11.10	8,246
04 Apr 19	11.65000 +0.30	11.65	11.10	11.10	163
03 Apr 19	11.35000 -0.30	12.06	11.10	11.50	31,922
02 Apr 19	11.65000 +0.25	11.65	11.10	11.10	2,964
29 Mar 19	11.40000 +0.05	11.40	11.10	11.10	2,000
28 Mar 19	11.35000 -0.35	12.06	10.80	10.80	1,696
27 Mar 19	11.70000 +0.70	11.90	10.80	11.90	25,100
26 Mar 19	11.00000 -1.25	11.10	10.69	10.69	2,190
25 Mar 19	12.25000 +1.70	12.25	10.47	10.50	374,940
22 Mar 19	10.55000 +0.00	10.55	10.15	10.15	631
20 Mar 19	10.55000 -0.30	10.55	10.15	10.15	343
15 Mar 19	10.85000 +0.10	10.85	10.50	10.50	50,000
14 Mar 19	10.75000 -0.15	10.80	10.60	10.80	258,000
13 Mar 19	10.90000 +0.30	10.90	10.67	10.67	495
12 Mar 19	10.60000 -0.80	10.67	10.60	10.60	96,161
11 Mar 19	11.40000 +0.30	11.40	10.87	10.90	70,010
08 Mar 19	11.10000 +0.00	11.10	11.00	11.00	17,812
07 Mar 19	11.10000 +0.00	11.15	11.00	11.00	40,777
06 Mar 19	11.10000 +0.00	11.10	11.05	11.05	5,000
05 Mar 19	11.10000 +0.00	11.10	11.10	11.10	75,000
04 Mar 19	11.10000 +0.00	11.20	11.00	11.20	28,652
01 Mar 19	11.10000 -0.35	11.23	11.05	11.23	57,078
28 Feb 19	11.45000 -0.30	11.45	11.23	11.23	343
27 Feb 19	11.75000 +0.40	12.40	11.75	12.40	100
22 Feb 19	11.35000 -0.45	11.52	11.28	11.52	20,885
21 Feb 19	11.80000 -0.30	11.80	11.51	11.51	315
19 Feb 19	12.10000 +0.00	12.10	11.72	11.72	7,928
18 Feb 19	12.10000 +0.30	12.10	11.72	11.72	14,500
15 Feb 19	11.80000 -0.05	11.80	11.49	11.49	138
14 Feb 19	11.85000 +0.10	12.00	11.46	12.00	45,864
13 Feb 19	11.75000 +0.00	11.75	11.23	11.23	1,336
12 Feb 19	11.75000 +0.30	11.75	11.44	11.44	2,500
11 Feb 19	11.45000 -0.30	11.45	11.00	11.00	56,703
08 Feb 19	11.75000 +0.15	11.75	11.44	11.44	7,572
07 Feb 19	11.60000 -0.50	11.60	11.10	11.10	6,077
06 Feb 19	12.10000 +1.25	12.40	11.31	11.70	407,100
05 Feb 19	10.85000 +0.00	11.59	10.10	10.10	3,269
04 Feb 19	10.85000 +0.00	10.85	10.10	10.10	40,000
01 Feb 19	10.85000 +0.10	10.85	10.10	10.10	8,711
31 Jan 19	10.75000 +0.00	10.75	9.85	9.85	10,000
30 Jan 19	10.75000 -0.45	10.75	10.60	10.60	28,557
29 Jan 19	11.20000 +0.00	11.20	10.60	10.60	24,244
28 Jan 19	11.20000 +0.00	11.20	10.60	10.60	965
24 Jan 19	11.20000 +0.00	11.20	10.60	10.60	202
23 Jan 19	11.20000 +0.00	11.20	10.60	10.60	75
22 Jan 19	11.20000 +0.00	11.20	10.60	10.60	3,740
18 Jan 19	11.20000 +0.75	11.20	10.50	10.50	57,935
15 Jan 19	10.45000 -0.20	10.45	9.50	10.00	12,543
14 Jan 19	10.65000 -0.35	10.65	10.20	10.20	128,202
10 Jan 19	11.00000 +0.00	11.00	10.20	10.20	1,281
08 Jan 19	11.00000 +0.05	11.00	10.20	10.20	320
04 Jan 19	10.95000 +0.00	10.95	10.10	10.10	425,402
03 Jan 19	10.95000 +0.75	10.95	9.60	10.10	4,670
02 Jan 19	10.20000 -0.20	10.20	10.10	10.10	20,000
31 Dec 18	10.40000 +0.00	10.40	10.40	10.40	97
27 Dec 18	10.40000 +0.00	10.40	10.00	10.00	113
24 Dec 18	10.40000 -0.40	10.50	10.30	10.50	37,449
21 Dec 18	10.80000 -0.30	10.80	9.50	10.00	31,385
20 Dec 18	11.10000 +0.45	11.10	10.00	10.00	8,123
19 Dec 18	10.65000 -0.50	10.65	10.41	10.50	172,304
18 Dec 18	11.15000 +0.00	11.15	10.50	10.50	1,222
17 Dec 18	11.15000 +0.00	11.15	10.12	10.12	4,468
14 Dec 18	11.15000 +0.00	11.15	10.51	10.51	657
13 Dec 18	11.15000 -0.05	11.15	10.50	10.50	27,872
12 Dec 18	11.20000 +0.05	11.20	10.50	10.50	828,374
11 Dec 18	11.15000 +0.65	11.15	10.50	10.70	42,032
10 Dec 18	10.50000 +0.00	10.50	10.30	10.30	10,015
07 Dec 18	10.50000 +0.05	10.50	10.30	10.30	6,815
06 Dec 18	10.45000 +0.15	10.45	10.20	10.40	20,000
04 Dec 18	10.30000 +0.00	10.30	10.01	10.01	294
03 Dec 18	10.30000 -0.20	10.74	10.00	10.00	246,879
30 Nov 18	10.50000 +0.00	10.50	10.10	10.12	972
29 Nov 18	10.50000 -0.50	11.43	10.10	11.43	81,922
28 Nov 18	11.00000 +0.00	11.90	10.10	10.10	5,201
27 Nov 18	11.00000 -0.20	11.90	10.12	11.90	2,763
26 Nov 18	11.20000 +0.00	12.00	10.02	12.00	278
23 Nov 18	11.20000 -0.20	11.40	10.12	11.40	261
21 Nov 18	11.40000 +0.00	12.40	10.52	11.30	40,751
20 Nov 18	11.40000 +0.35	11.50	11.30	11.50	36,578
19 Nov 18	11.05000 +0.00	11.30	10.50	11.30	19,195
16 Nov 18	11.05000 +0.05	11.30	11.05	11.30	1
15 Nov 18	11.00000 +0.00	11.30	10.70	11.30	30,002
14 Nov 18	11.00000 +0.00	11.00	10.71	10.71	1,746
12 Nov 18	11.00000 -0.05	11.30	10.80	10.80	30,814
09 Nov 18	11.05000 +0.05	11.30	10.81	11.30	10,699
08 Nov 18	11.00000 +0.00	11.00	10.71	10.71	4,000
07 Nov 18	11.00000 +0.00	11.30	10.80	10.80	12,502
06 Nov 18	11.00000 +0.15	11.30	10.70	10.70	36,382
05 Nov 18	10.85000 -0.20	11.30	10.80	10.80	7,287
02 Nov 18	11.05000 +0.00	11.30	10.81	11.30	5,637
01 Nov 18	11.05000 +0.10	11.30	10.58	11.30	18,700
31 Oct 18	10.95000 -0.10	11.40	10.63	11.40	2,541
30 Oct 18	11.05000 +0.10	11.05	10.62	10.62	566
29 Oct 18	10.95000 -0.20	11.40	10.50	10.50	44,941
26 Oct 18	11.15000 -0.10	11.15	10.81	11.00	10,748
25 Oct 18	11.25000 +0.20	11.27	11.25	11.27	40
24 Oct 18	11.05000 -0.15	11.05	11.00	11.00	20,000
22 Oct 18	11.20000 -0.05	11.20	10.61	11.00	6,003
19 Oct 18	11.25000 +0.00	11.50	11.25	11.50	502
18 Oct 18	11.25000 -0.05	11.27	11.25	11.27	13,091
17 Oct 18	11.30000 +0.05	11.37	11.30	11.37	7,362
16 Oct 18	11.25000 +0.40	11.25	10.90	10.90	28,063
15 Oct 18	10.85000 -0.35	11.20	10.50	10.50	5,803
12 Oct 18	11.20000 -0.05	11.50	11.01	11.50	19,000
11 Oct 18	11.25000 +0.10	11.50	11.25	11.40	50,000
10 Oct 18	11.15000 +0.00	11.50	10.84	11.40	169,381
09 Oct 18	11.15000 -0.45	11.15	10.84	10.84	408
08 Oct 18	11.60000 -0.10	11.60	10.60	11.00	34,404
05 Oct 18	11.70000 +0.70	11.70	10.70	10.70	91,545
04 Oct 18	11.00000 +0.00	11.00	10.62	10.62	3,665
03 Oct 18	11.00000 +0.00	11.00	10.61	10.70	36,069
02 Oct 18	11.00000 +0.00	11.00	10.60	10.60	14,059
01 Oct 18	11.00000 +0.00	11.15	10.60	10.60	12,642
28 Sep 18	11.00000 +0.00	11.00	10.60	10.60	13,277
27 Sep 18	11.00000 -0.05	11.19	10.61	10.61	1,759
26 Sep 18	11.05000 +0.05	11.27	10.61	11.27	4,731
25 Sep 18	11.00000 +0.20	11.01	10.62	11.00	412,143
24 Sep 18	10.80000 -0.15	10.80	10.60	10.60	21,369
21 Sep 18	10.95000 -0.30	11.00	10.95	11.00	43,179
20 Sep 18	11.25000 +0.05	11.25	11.00	11.00	46,283
19 Sep 18	11.20000 -0.25	11.40	11.20	11.40	326
17 Sep 18	11.45000 -0.45	11.50	11.40	11.40	182,638
14 Sep 18	11.90000 +0.10	11.90	11.40	11.90	62,967
12 Sep 18	11.80000 +0.00	11.80	11.00	11.00	1,030
11 Sep 18	11.80000 -0.30	12.00	11.00	11.30	137,364
10 Sep 18	12.10000 +0.50	12.10	11.30	11.72	101,971
07 Sep 18	11.60000 +0.05	12.00	11.60	12.00	1
06 Sep 18	11.55000 -0.25	12.00	11.20	11.20	4,402
05 Sep 18	11.80000 +0.00	12.40	11.80	12.40	35,027
04 Sep 18	11.80000 -0.40	12.40	11.80	12.40	1
03 Sep 18	12.20000 +0.15	12.40	12.00	12.40	47,221
31 Aug 18	12.05000 -0.50	12.40	12.01	12.20	29,795
30 Aug 18	12.55000 +0.20	12.90	12.20	12.20	14,088
29 Aug 18	12.35000 +0.00	12.50	12.20	12.50	33,142
28 Aug 18	12.35000 -0.25	12.35	12.21	12.21	1,301
24 Aug 18	12.60000 +0.05	12.60	12.21	12.21	1,281
23 Aug 18	12.55000 +0.00	12.55	12.20	12.20	2,254
22 Aug 18	12.55000 -0.45	12.55	12.20	12.20	1,589
21 Aug 18	13.00000 +0.05	13.00	12.00	12.90	121,271
20 Aug 18	12.95000 +0.00	12.95	12.90	12.90	1,611
17 Aug 18	12.95000 -0.10	12.95	12.90	12.90	7,268
15 Aug 18	13.05000 -0.85	13.05	12.90	12.90	3,014
13 Aug 18	13.90000 +0.85	13.90	12.91	13.00	1,735
10 Aug 18	13.05000 +0.00	13.20	13.05	13.20	170
09 Aug 18	13.05000 +0.00	13.50	13.05	13.50	97,000
08 Aug 18	13.05000 -0.15	13.05	12.98	12.98	11,633
07 Aug 18	13.20000 +0.00	13.20	13.06	13.06	4,456
06 Aug 18	13.20000 -0.20	13.20	13.06	13.06	1,815
03 Aug 18	13.40000 -0.50	13.75	12.90	12.90	34,680
02 Aug 18	13.90000 +0.90	13.90	13.27	13.27	536
01 Aug 18	13.00000 -0.80	13.00	12.61	12.81	983
31 Jul 18	13.80000 +0.90	13.80	13.12	13.12	5,876
27 Jul 18	12.90000 -0.20	14.38	12.90	14.38	275
26 Jul 18	13.10000 -0.35	13.10	12.97	12.97	825
25 Jul 18	13.45000 +0.00	13.45	12.30	12.30	62,069
24 Jul 18	13.45000 -0.35	13.45	13.00	13.00	3,200
20 Jul 18	13.80000 +0.00	13.80	13.10	13.42	2,268
19 Jul 18	13.80000 +0.00	13.80	13.42	13.42	397
18 Jul 18	13.80000 +0.00	13.80	13.42	13.42	3,500
17 Jul 18	13.80000 +0.00	13.80	13.42	13.42	5,708
16 Jul 18	13.80000 +0.10	14.00	13.42	14.00	9,007
11 Jul 18	13.70000 +0.00	13.70	13.36	13.36	414
10 Jul 18	13.70000 +0.00	13.70	13.00	13.00	350
09 Jul 18	13.70000 +0.30	13.70	13.14	13.14	3,755
06 Jul 18	13.40000 +0.15	13.40	13.05	13.05	5,768
05 Jul 18	13.25000 +0.00	13.25	13.05	13.05	2,401
04 Jul 18	13.25000 +0.00	13.25	13.00	13.00	775
03 Jul 18	13.25000 +0.00	13.50	13.00	13.50	11,204
02 Jul 18	13.25000 +0.00	13.25	13.00	13.00	3,280
28 Jun 18	13.25000 +0.00	13.37	13.25	13.37	75
27 Jun 18	13.25000 +0.00	13.25	13.00	13.00	7,043
26 Jun 18	13.25000 +0.00	13.25	13.00	13.00	21,676
25 Jun 18	13.25000 +0.00	13.25	13.00	13.00	11,827
22 Jun 18	13.25000 +0.00	13.25	13.01	13.01	437
21 Jun 18	13.25000 +0.00	13.37	13.01	13.01	1,359
20 Jun 18	13.25000 +0.00	13.37	13.00	13.00	47,457
19 Jun 18	13.25000 +0.00	13.25	13.00	13.00	42,173
18 Jun 18	13.25000 +0.05	13.25	13.00	13.00	549
15 Jun 18	13.20000 +0.00	13.20	13.00	13.00	25,000
14 Jun 18	13.20000 +0.00	13.20	13.01	13.01	2,933
13 Jun 18	13.20000 +0.00	13.20	13.01	13.01	480
11 Jun 18	13.20000 +0.00	13.30	13.00	13.00	48,979
08 Jun 18	13.20000 +0.20	13.20	13.00	13.00	27,261
07 Jun 18	13.00000 -0.25	13.00	13.00	13.00	423,063
06 Jun 18	13.25000 +0.00	13.25	13.00	13.00	60,495
05 Jun 18	13.25000 -0.10	13.25	12.59	12.59	123
01 Jun 18	13.35000 +0.05	13.35	13.00	13.10	236,264
30 May 18	13.30000 +0.30	13.31	12.50	12.50	701
29 May 18	13.00000 -0.25	13.00	12.52	12.52	10,383
25 May 18	13.25000 +0.00	13.25	13.02	13.02	590
24 May 18	13.25000 +0.50	13.25	12.90	12.90	115,349
23 May 18	12.75000 +0.00	12.75	12.50	12.50	84,874
22 May 18	12.75000 -0.10	12.75	12.21	12.21	10,433
21 May 18	12.85000 +0.00	12.85	12.70	12.70	262,537
18 May 18	12.85000 +0.00	13.20	12.50	13.20	64,782
17 May 18	12.85000 +0.00	12.85	12.21	12.21	40,527
16 May 18	12.85000 +0.00	12.85	12.50	12.50	56,620
15 May 18	12.85000 +0.00	12.85	12.50	12.50	101,466
14 May 18	12.85000 -0.10	12.85	12.21	12.21	2,381
11 May 18	12.95000 -0.05	12.95	12.20	12.20	105,935
10 May 18	13.00000 +0.00	13.00	12.51	12.51	1,802
09 May 18	13.00000 +0.00	13.50	12.50	13.40	656,535
08 May 18	13.00000 +0.00	13.00	12.51	12.51	4,337
04 May 18	13.00000 +0.00	13.00	12.50	12.50	39,681
03 May 18	13.00000 +0.00	13.00	12.51	12.51	3,000
02 May 18	13.00000 +0.00	13.00	12.52	12.52	7,550
01 May 18	13.00000 +0.00	13.00	12.50	12.50	438
30 Apr 18	13.00000 +0.00	13.00	12.50	12.50	22,517
27 Apr 18	13.00000 +0.00	13.00	13.00	13.00	77
26 Apr 18	13.00000 +0.00	13.00	12.52	12.99	17,516
25 Apr 18	13.00000 +0.10	13.00	12.52	13.00	161,000
24 Apr 18	12.90000 -0.70	12.90	12.52	12.52	1,006
23 Apr 18	13.60000 +0.25	13.60	12.50	12.70	42,025
20 Apr 18	13.35000 -0.30	13.35	13.20	13.20	7,000
19 Apr 18	13.65000 +0.60	13.65	12.58	12.58	14,303
18 Apr 18	13.05000 -0.80	13.05	12.60	12.60	15,829
17 Apr 18	13.85000 +0.35	13.85	12.52	13.00	37,199
16 Apr 18	13.50000 -0.35	13.50	13.00	13.10	30,344
13 Apr 18	13.85000 +0.75	13.85	13.00	13.10	9,397
11 Apr 18	13.10000 -0.40	13.12	13.00	13.00	128,551
10 Apr 18	13.50000 -0.35	13.50	13.00	13.00	201,625
09 Apr 18	13.85000 +0.00	13.85	13.02	13.02	6,372
06 Apr 18	13.85000 +0.00	13.85	13.02	13.10	354
05 Apr 18	13.85000 -0.25	13.85	13.12	13.12	3,909
04 Apr 18	14.10000 +0.25	14.10	13.50	14.07	13,394
03 Apr 18	13.85000 -0.35	14.27	13.10	13.10	26,914
29 Mar 18	14.20000 +0.45	14.20	13.12	13.60	20,668
28 Mar 18	13.75000 +0.00	14.00	13.50	13.50	170,005
27 Mar 18	13.75000 +0.00	13.75	13.52	13.52	1,075
26 Mar 18	13.75000 +0.25	13.75	13.50	13.50	32,575
23 Mar 18	13.50000 -0.05	13.50	13.00	13.00	1,566
22 Mar 18	13.55000 -0.25	13.55	12.62	12.62	18,161
21 Mar 18	13.80000 +0.20	13.80	13.50	13.50	314,923
20 Mar 18	13.60000 +0.00	13.60	13.50	13.50	25,096
19 Mar 18	13.60000 +0.10	13.60	13.10	13.40	182,556
16 Mar 18	13.50000 +0.55	13.56	13.25	13.50	1,557,777
15 Mar 18	12.95000 -0.20	13.16	12.95	13.16	2,406
14 Mar 18	13.15000 -0.25	13.25	13.15	13.25	6,285
13 Mar 18	13.40000 +0.25	13.60	13.20	13.20	20,752
12 Mar 18	13.15000 -0.25	13.22	13.15	13.20	11,764
09 Mar 18	13.40000 -0.05	13.40	13.20	13.20	593,492
08 Mar 18	13.45000 +0.00	13.45	13.20	13.20	30,082
07 Mar 18	13.45000 +0.05	13.63	13.00	13.00	12,640
06 Mar 18	13.40000 +0.00	13.40	12.80	12.80	5,300
05 Mar 18	13.40000 +0.10	13.40	12.80	12.80	1,946
02 Mar 18	13.30000 +0.00	13.30	13.25	13.25	704
01 Mar 18	13.30000 -0.10	13.63	12.81	13.25	360
28 Feb 18	13.40000 +0.00	13.63	13.40	13.63	5,723
27 Feb 18	13.40000 +0.00	13.44	13.40	13.44	14,558
26 Feb 18	13.40000 -0.05	13.44	13.00	13.00	17,160
23 Feb 18	13.45000 +0.05	13.48	13.45	13.48	608
22 Feb 18	13.40000 +0.00	13.44	13.35	13.35	9,552
21 Feb 18	13.40000 -0.15	13.50	13.00	13.30	7,775
20 Feb 18	13.55000 -0.30	13.79	13.50	13.79	8,986
19 Feb 18	13.85000 +0.00	13.85	13.50	13.50	2,998
16 Feb 18	13.85000 +0.30	13.85	13.50	13.50	3,075
15 Feb 18	13.55000 -0.10	13.55	13.50	13.50	35,078
14 Feb 18	13.65000 +0.05	13.65	13.31	13.50	2,094
13 Feb 18	13.60000 -0.25	13.60	13.52	13.52	10,000
12 Feb 18	13.85000 +0.00	14.00	13.50	14.00	1,327
09 Feb 18	13.85000 -0.10	13.85	13.70	13.70	5,000
07 Feb 18	13.95000 +0.00	14.60	13.70	14.50	32,120
06 Feb 18	13.95000 -0.20	13.95	13.30	13.30	13,417
05 Feb 18	14.15000 +0.00	14.15	13.70	13.70	1,022
02 Feb 18	14.15000 -0.20	14.15	14.00	14.00	13,200
01 Feb 18	14.35000 +0.00	14.35	13.80	13.80	14,038
31 Jan 18	14.35000 +0.10	14.35	13.80	13.80	62
30 Jan 18	14.25000 -0.05	14.32	13.50	13.50	41,805
29 Jan 18	14.30000 +0.20	14.41	13.70	13.90	80,728
26 Jan 18	14.10000 +0.00	14.16	13.20	13.90	138,737
25 Jan 18	14.10000 +0.20	14.10	13.90	13.90	399
23 Jan 18	13.90000 +0.00	13.90	13.50	13.50	79,779
22 Jan 18	13.90000 +0.15	14.20	13.50	13.50	16,145
19 Jan 18	13.75000 +0.15	13.75	13.20	13.50	28,931
18 Jan 18	13.60000 +0.00	13.60	13.20	13.20	47,442
17 Jan 18	13.60000 +0.00	13.60	13.40	13.50	3,181
16 Jan 18	13.60000 +0.00	13.60	13.20	13.20	28,404
15 Jan 18	13.60000 +0.00	13.60	13.50	13.50	1,075
12 Jan 18	13.60000 -0.05	13.60	13.50	13.50	177
11 Jan 18	13.65000 +0.05	13.65	13.20	13.20	68,461
10 Jan 18	13.60000 +0.00	14.00	13.60	14.00	28,102
09 Jan 18	13.60000 +0.00	13.99	13.20	13.20	6,261
08 Jan 18	13.60000 -0.45	14.00	13.21	14.00	10,406
05 Jan 18	14.05000 +0.00	14.90	13.28	13.29	155,312
04 Jan 18	14.05000 -0.05	14.27	13.30	13.30	17,210
03 Jan 18	14.10000 +0.25	14.10	13.20	13.20	17,566
02 Jan 18	13.85000 +0.10	14.40	13.00	14.40	11,071
29 Dec 17	13.75000 -0.75	13.75	13.25	13.25	71,613
28 Dec 17	14.50000 +0.63	14.50	13.26	14.50	4,555
27 Dec 17	13.87500 +0.00	13.88	13.25	13.25	6,600
22 Dec 17	13.87500 +0.00	13.88	13.75	13.75	7,200
21 Dec 17	13.87500 +0.00	13.88	13.25	13.25	29,275
20 Dec 17	13.87500 +0.38	13.88	13.25	13.25	5,000
18 Dec 17	13.50000 -0.13	13.50	13.00	13.00	18,591
15 Dec 17	13.62500 +0.00	13.63	13.00	13.00	3,110
14 Dec 17	13.62500 +0.00	14.00	12.76	13.00	17,361
13 Dec 17	13.62500 +0.00	14.00	12.75	12.75	45,368
12 Dec 17	13.62500 +0.13	13.63	13.00	13.00	5,369
11 Dec 17	13.50000 -0.25	14.00	13.00	13.00	3,741
07 Dec 17	13.75000 -0.38	14.00	13.00	13.25	174,905
06 Dec 17	14.12500 +0.00	14.13	13.00	13.00	53,620
05 Dec 17	14.12500 +0.25	14.13	13.00	13.75	62,552
04 Dec 17	13.87500 -0.38	14.00	13.88	14.00	46,375
01 Dec 17	14.25000 +0.00	14.25	13.75	13.75	7,000
30 Nov 17	14.25000 +0.38	14.25	14.00	14.00	96,052
29 Nov 17	13.87500 +0.00	13.89	13.88	13.89	3,671
28 Nov 17	13.87500 -0.50	14.00	13.88	14.00	13,858
27 Nov 17	14.37500 +0.00	14.56	14.00	14.00	19,659
23 Nov 17	14.37500 +0.13	14.38	13.75	14.00	22,169
22 Nov 17	14.25000 +0.00	14.50	14.00	14.00	4,138
21 Nov 17	14.25000 +0.00	14.25	14.00	14.00	3,145
20 Nov 17	14.25000 +0.00	14.25	14.00	14.00	2,764
17 Nov 17	14.25000 +0.00	14.38	14.00	14.16	22,758
16 Nov 17	14.25000 +0.00	14.50	14.16	14.50	11,693
15 Nov 17	14.25000 +0.38	14.25	13.75	13.75	189,859
14 Nov 17	13.87500 -0.63	14.00	13.75	14.00	92,620
13 Nov 17	14.50000 +0.00	14.50	14.00	14.00	6,866
10 Nov 17	14.50000 +0.00	14.50	14.25	14.25	5,000
09 Nov 17	14.50000 +0.00	14.50	14.26	14.26	78
07 Nov 17	14.50000 -0.25	14.50	14.26	14.26	328
06 Nov 17	14.75000 +0.13	14.75	14.50	14.50	94,960
02 Nov 17	14.62500 -0.25	14.64	13.25	14.25	318,323
01 Nov 17	14.87500 -0.50	15.25	14.88	15.25	1,961
31 Oct 17	15.37500 -0.13	15.38	15.25	15.25	1,442
30 Oct 17	15.50000 -0.13	15.63	15.25	15.25	43,041
27 Oct 17	15.62500 +0.00	15.63	15.25	15.25	3,812
26 Oct 17	15.62500 +0.00	15.63	15.50	15.50	729
25 Oct 17	15.62500 +0.00	15.63	15.25	15.25	6,729
24 Oct 17	15.62500 +0.00	15.63	15.25	15.25	9,950
23 Oct 17	15.62500 +0.00	15.63	15.50	15.50	41,853
20 Oct 17	15.62500 -0.13	15.63	15.50	15.50	159,789
19 Oct 17	15.75000 -0.25	15.75	15.66	15.66	10,405
18 Oct 17	16.00000 +0.00	16.00	15.75	15.75	29,037
17 Oct 17	16.00000 +0.25	16.00	15.66	16.00	11,713
16 Oct 17	15.75000 +0.00	15.88	15.75	15.75	7,023
13 Oct 17	15.75000 +0.00	16.00	15.75	16.00	2,820
12 Oct 17	15.75000 -0.13	16.40	15.75	16.00	311,066
11 Oct 17	15.87500 +1.00	16.00	15.25	15.25	66,552
10 Oct 17	14.87500 +0.13	15.01	14.50	14.50	890
09 Oct 17	14.75000 +0.00	14.83	14.75	14.75	1,579
06 Oct 17	14.75000 -0.25	14.77	14.25	14.75	7,000
05 Oct 17	15.00000 +0.25	15.00	14.25	14.25	7,374
04 Oct 17	14.75000 +0.25	16.00	14.32	15.00	150,362
03 Oct 17	14.50000 -0.13	15.24	14.50	14.50	10,000
02 Oct 17	14.62500 +0.00	15.13	14.39	14.63	10,185
29 Sep 17	14.62500 -0.38	15.35	14.39	14.63	29,023
28 Sep 17	15.00000 +0.38	15.20	14.94	15.00	120,262
27 Sep 17	14.62500 -0.38	15.00	14.00	14.00	3,515
26 Sep 17	15.00000 +0.38	15.00	14.75	14.75	7,245
25 Sep 17	14.62500 +0.00	14.94	14.00	14.00	5,660
22 Sep 17	14.62500 +0.00	15.00	14.39	14.63	6,703
21 Sep 17	14.62500 +0.00	14.63	14.39	14.63	942
20 Sep 17	14.62500 +0.00	15.00	14.20	14.63	2,389
18 Sep 17	14.62500 -0.38	14.63	14.39	14.63	3,055
15 Sep 17	15.00000 +0.38	15.23	14.39	14.75	47,073
14 Sep 17	14.62500 +0.00	15.00	14.20	14.63	706
13 Sep 17	14.62500 -0.25	14.88	14.39	14.63	63,465
12 Sep 17	14.87500 +0.00	14.88	14.51	14.88	38,088
11 Sep 17	14.87500 +0.63	14.88	14.71	14.88	5,155
08 Sep 17	14.25000 +0.13	14.25	13.88	14.25	136,460
07 Sep 17	14.12500 -0.38	14.25	14.00	14.00	43,435
06 Sep 17	14.50000 +0.00	14.50	13.75	14.00	25,121
05 Sep 17	14.50000 -0.38	14.50	14.14	14.50	322,520
04 Sep 17	14.87500 +0.38	14.88	14.39	14.88	7,324
01 Sep 17	14.50000 +0.00	14.63	14.32	14.50	4,175
31 Aug 17	14.50000 +0.00	14.50	14.32	14.50	686
30 Aug 17	14.50000 +0.00	14.94	14.14	14.50	1,992
29 Aug 17	14.50000 -0.13	14.50	14.14	14.50	446
25 Aug 17	14.62500 +0.00	14.63	14.32	14.63	22,490
24 Aug 17	14.62500 +0.00	14.63	14.25	14.25	5,439
23 Aug 17	14.62500 +0.13	15.00	14.14	14.63	16,661
22 Aug 17	14.50000 -0.38	14.50	14.14	14.50	6,186
21 Aug 17	14.87500 +0.00	14.88	14.88	14.88	48,628
18 Aug 17	14.87500 -0.13	14.88	14.25	14.75	130,508
17 Aug 17	15.00000 +0.38	15.00	14.00	14.75	18,108
16 Aug 17	14.62500 -0.25	14.81	14.26	14.63	1,943
15 Aug 17	14.87500 +0.13	14.88	14.75	14.75	102,226
14 Aug 17	14.75000 +0.00	15.00	14.26	14.50	102,612
11 Aug 17	14.75000 +0.50	14.75	14.00	14.00	3,500
10 Aug 17	14.25000 -0.38	14.25	14.01	14.25	12,060
09 Aug 17	14.62500 +0.00	14.63	14.25	14.25	1,070
08 Aug 17	14.62500 -0.50	14.63	14.25	14.50	23,900
07 Aug 17	15.12500 +0.25	15.13	14.00	14.25	160,524
04 Aug 17	14.87500 +0.13	15.39	14.26	14.88	5,375
03 Aug 17	14.75000 -0.25	15.00	14.75	14.75	42,521
02 Aug 17	15.00000 +0.25	15.00	14.50	14.50	275,000
01 Aug 17	14.75000 +0.00	15.06	14.51	14.75	108,435
31 Jul 17	14.75000 -0.50	15.00	14.63	14.75	34,771
28 Jul 17	15.25000 +0.50	15.25	15.00	15.25	4,233
27 Jul 17	14.75000 -0.50	15.50	14.63	14.75	2,466
26 Jul 17	15.25000 +0.38	15.25	15.00	15.25	4,482
25 Jul 17	14.87500 -0.50	15.00	14.81	14.88	14,365
24 Jul 17	15.37500 +0.00	15.38	15.00	15.38	300
21 Jul 17	15.37500 -0.13	15.75	15.00	15.00	150
20 Jul 17	15.50000 +0.00	15.50	15.00	15.00	2,750
19 Jul 17	15.50000 +0.00	15.50	15.00	15.00	327
17 Jul 17	15.50000 +0.00	15.50	15.00	15.00	3,024
14 Jul 17	15.50000 +0.00	15.50	15.12	15.50	340
13 Jul 17	15.50000 +0.13	15.50	15.00	15.00	43,811
12 Jul 17	15.37500 +0.00	15.50	15.25	15.50	90,000
11 Jul 17	15.37500 +0.13	15.50	15.25	15.25	14,091
10 Jul 17	15.25000 -0.25	15.25	15.00	15.00	354,246
07 Jul 17	15.50000 +0.00	15.50	15.26	15.50	152,548
06 Jul 17	15.50000 +0.00	15.50	15.26	15.50	390
04 Jul 17	15.50000 -0.50	15.75	15.50	15.75	3,754
03 Jul 17	16.00000 +0.88	16.00	15.00	15.00	18,143
30 Jun 17	15.12500 -0.50	15.50	14.75	15.13	1,239
29 Jun 17	15.62500 +0.00	16.00	15.25	15.63	10,245
28 Jun 17	15.62500 +0.00	16.00	15.25	15.63	8,718
27 Jun 17	15.62500 -0.25	16.00	15.25	15.63	9,224
26 Jun 17	15.87500 +0.00	15.88	15.50	15.88	1,003
23 Jun 17	15.87500 +0.00	16.00	15.88	16.00	5,000
22 Jun 17	15.87500 +0.25	16.00	15.25	16.00	15,500
21 Jun 17	15.62500 +0.38	16.50	15.25	15.63	294,357
20 Jun 17	15.25000 +0.25	15.50	14.50	14.50	21,960
19 Jun 17	15.00000 +0.25	15.39	14.68	14.68	44,815
16 Jun 17	14.75000 +0.25	14.75	14.25	14.25	674
15 Jun 17	14.50000 +0.00	14.75	14.00	14.00	4,000
14 Jun 17	14.50000 -0.13	15.00	14.25	14.25	32,204
13 Jun 17	14.62500 -0.38	15.00	14.25	14.25	69,053
12 Jun 17	15.00000 +0.13	15.13	14.76	15.00	47,224
09 Jun 17	14.87500 +0.00	14.88	14.50	14.50	1,288
08 Jun 17	14.87500 +0.13	14.88	14.25	14.25	125,000
07 Jun 17	14.75000 +0.00	15.00	14.00	14.25	130,755
06 Jun 17	14.75000 +0.00	14.75	14.35	14.35	5,000
05 Jun 17	14.75000 +0.00	15.00	14.35	15.00	3,862
02 Jun 17	14.75000 +0.13	15.00	14.25	14.25	8,334
01 Jun 17	14.62500 +0.00	15.14	14.25	15.00	70,289
31 May 17	14.62500 +0.25	14.63	14.25	14.25	92,192
30 May 17	14.37500 -0.63	15.25	14.00	14.50	53,544
26 May 17	15.00000 +0.00	15.25	14.76	14.76	28,000
25 May 17	15.00000 -0.25	15.39	14.76	15.39	21,748
24 May 17	15.25000 -0.38	15.25	14.94	15.00	374,599
23 May 17	15.62500 -0.13	15.63	15.32	15.32	32
22 May 17	15.75000 -0.25	15.75	15.14	15.14	92,469
19 May 17	16.00000 +0.50	16.00	15.14	15.14	15,156
18 May 17	15.50000 -0.13	15.50	15.14	15.14	33
17 May 17	15.62500 -0.25	15.63	14.81	15.00	260,784
16 May 17	15.87500 +0.13	15.88	15.56	15.56	35,114
15 May 17	15.75000 +0.13	15.75	15.25	15.25	1,149
12 May 17	15.62500 +0.38	15.63	15.44	15.44	6,106
11 May 17	15.25000 -0.13	15.44	15.25	15.44	43,764
10 May 17	15.37500 +0.13	15.38	15.19	15.19	2,050
09 May 17	15.25000 +0.25	15.25	15.13	15.19	6,436
08 May 17	15.00000 -0.50	15.01	14.80	15.01	50,795
05 May 17	15.50000 +0.38	15.50	14.75	14.75	85,032
04 May 17	15.12500 -0.50	15.62	15.01	15.25	133,092
03 May 17	15.62500 -0.13	15.75	14.75	14.75	94,615
02 May 17	15.75000 -0.13	15.81	15.44	15.44	13,107
28 Apr 17	15.87500 +0.13	15.88	15.50	15.60	50,516
27 Apr 17	15.75000 -0.13	15.75	15.00	15.00	6,436
26 Apr 17	15.87500 +0.63	16.00	15.26	16.00	133,063
25 Apr 17	15.25000 +0.00	15.25	14.82	15.00	200,986
24 Apr 17	15.25000 -0.25	15.25	14.75	14.75	16,000
21 Apr 17	15.50000 +0.63	15.50	14.50	14.50	68,228
20 Apr 17	14.87500 -0.38	15.00	14.81	14.90	156,486
19 Apr 17	15.25000 +0.00	15.50	14.82	14.90	112,327
18 Apr 17	15.25000 +0.00	15.50	14.51	15.00	115,545
13 Apr 17	15.25000 +0.00	16.00	14.75	16.00	56,228
11 Apr 17	15.25000 -0.13	15.25	14.80	14.80	19,000
10 Apr 17	15.37500 +0.00	15.38	14.50	14.75	26,711
07 Apr 17	15.37500 +0.00	15.40	15.13	15.13	40,472
06 Apr 17	15.37500 -0.13	15.38	15.25	15.25	63,094
05 Apr 17	15.50000 +0.38	15.50	14.30	14.50	399,166
04 Apr 17	15.12500 -0.13	16.00	14.30	16.00	6,262
03 Apr 17	15.25000 +0.25	15.38	14.25	15.00	444,957
31 Mar 17	15.00000 -0.63	15.20	15.00	15.00	66,704
30 Mar 17	15.62500 -0.13	15.63	14.96	15.00	203,421
29 Mar 17	15.75000 +0.25	15.75	15.00	15.00	18,784
28 Mar 17	15.50000 +0.00	15.50	14.25	14.50	123,517
27 Mar 17	15.50000 +0.00	15.50	14.80	14.80	7,894
24 Mar 17	15.50000 +0.00	15.50	14.75	15.38	31,178
23 Mar 17	15.50000 -0.25	15.50	14.80	15.00	25,437
22 Mar 17	15.75000 -0.25	15.75	15.00	15.00	39,650
21 Mar 17	16.00000 +0.00	16.00	15.25	15.25	3,352
20 Mar 17	16.00000 +0.00	16.00	15.00	15.00	65,547
17 Mar 17	16.00000 +0.63	16.00	15.25	15.25	124,315
16 Mar 17	15.37500 -0.38	15.50	15.38	15.50	12,012
15 Mar 17	15.75000 +0.00	15.75	15.50	15.75	35,000
14 Mar 17	15.75000 +0.13	15.75	15.05	15.25	70,352
13 Mar 17	15.62500 +0.00	15.63	15.01	15.44	24,906
10 Mar 17	15.62500 -0.13	15.69	15.50	15.69	6,805
09 Mar 17	15.75000 +0.13	15.75	15.51	15.75	4,211
08 Mar 17	15.62500 -0.63	16.17	15.58	16.00	76,457
07 Mar 17	16.25000 +0.00	16.50	16.17	16.50	16,980
06 Mar 17	16.25000 -0.50	16.76	16.17	16.75	47,958
03 Mar 17	16.75000 +0.00	16.76	16.50	16.50	2,002
02 Mar 17	16.75000 -0.13	16.80	16.50	16.76	11,388
01 Mar 17	16.87500 -0.13	16.88	16.50	16.50	13,719
28 Feb 17	17.00000 +0.25	17.00	16.75	16.75	313
27 Feb 17	16.75000 -0.25	16.75	16.50	16.50	44,045
24 Feb 17	17.00000 +0.00	17.00	16.75	16.75	122,555
23 Feb 17	17.00000 +0.00	17.00	16.50	16.51	116,882
22 Feb 17	17.00000 +0.25	17.00	16.65	16.65	1,461
21 Feb 17	16.75000 +0.00	17.50	16.50	17.50	17,632
20 Feb 17	16.75000 -0.25	16.75	16.50	16.50	5,005
17 Feb 17	17.00000 +0.00	17.00	16.70	16.75	16,734
16 Feb 17	17.00000 +0.00	17.00	16.50	16.50	10,600
15 Feb 17	17.00000 +0.00	17.50	16.75	17.50	6,845
14 Feb 17	17.00000 +0.25	17.00	16.56	16.56	500
13 Feb 17	16.75000 -0.25	17.50	16.26	17.25	46,682
10 Feb 17	17.00000 +0.00	17.75	16.25	16.25	39,205
09 Feb 17	17.00000 +0.25	17.01	17.00	17.01	1,500
08 Feb 17	16.75000 +0.25	18.25	16.69	18.25	39,000
07 Feb 17	16.50000 -0.13	17.00	16.50	17.00	86,894
06 Feb 17	16.62500 -0.75	17.00	16.25	17.00	15,334
03 Feb 17	17.37500 +0.00	17.38	16.90	16.90	8,753
02 Feb 17	17.37500 +0.38	17.38	16.00	16.00	167,371
01 Feb 17	17.00000 +0.50	17.00	16.63	17.00	124,556
31 Jan 17	16.50000 +0.00	16.99	16.00	16.33	14,665
30 Jan 17	16.50000 +0.00	17.00	16.50	17.00	311,059
27 Jan 17	16.50000 -0.50	16.99	16.15	16.15	12,700
26 Jan 17	17.00000 +0.50	17.00	16.63	17.00	127,800
25 Jan 17	16.50000 -0.63	17.00	16.50	16.50	65,607
24 Jan 17	17.12500 +0.00	17.46	16.81	16.98	35,344
23 Jan 17	17.12500 +0.50	17.34	16.50	17.25	120,099
20 Jan 17	16.62500 -0.38	17.50	16.25	17.00	61,831
19 Jan 17	17.00000 +1.13	17.00	16.00	16.00	568,431
18 Jan 17	15.87500 -0.13	16.50	15.88	16.50	4,226
17 Jan 17	16.00000 -0.25	16.00	15.25	15.50	235,381
16 Jan 17	16.25000 +0.13	16.50	16.00	16.00	381,809
13 Jan 17	16.12500 +0.00	16.13	15.76	15.76	28,781
12 Jan 17	16.12500 +0.38	16.13	15.76	15.76	320
11 Jan 17	15.75000 +0.00	16.19	15.50	15.50	49,050
10 Jan 17	15.75000 -0.25	16.50	15.25	16.50	4,654
09 Jan 17	16.00000 +0.88	16.00	15.75	16.00	47,119
06 Jan 17	15.12500 -0.38	15.25	14.73	15.25	9,057
05 Jan 17	15.50000 +0.25	16.00	15.25	15.50	67,417
04 Jan 17	15.25000 -0.13	15.25	14.90	15.25	1,055
03 Jan 17	15.37500 +0.38	15.68	14.25	14.25	32,197
30 Dec 16	15.00000 -0.38	15.00	14.44	15.00	120,342
29 Dec 16	15.37500 +0.13	15.38	15.00	15.00	73,055
28 Dec 16	15.25000 +0.00	15.31	14.75	14.75	10,997
23 Dec 16	15.25000 +0.00	15.74	14.76	14.76	4,985
22 Dec 16	15.25000 +0.00	15.25	14.90	14.90	1,000
21 Dec 16	15.25000 -0.13	15.25	14.75	14.75	1,578
20 Dec 16	15.37500 -0.13	15.38	14.90	14.90	156
19 Dec 16	15.50000 +0.13	15.50	14.76	15.00	36,887
16 Dec 16	15.37500 -0.13	15.38	14.90	14.90	7,353
15 Dec 16	15.50000 +0.00	15.50	15.01	15.01	4,322
13 Dec 16	15.50000 -0.13	15.50	14.79	15.25	315,606
12 Dec 16	15.62500 +0.00	15.63	15.30	15.63	10,617
09 Dec 16	15.62500 +0.00	15.63	15.30	15.32	68,504
08 Dec 16	15.62500 +0.88	15.63	14.90	15.50	443,138
07 Dec 16	14.75000 -0.13	14.94	14.00	14.00	21,143
06 Dec 16	14.87500 +0.38	14.88	14.19	14.26	3,533
05 Dec 16	14.50000 -1.00	15.81	14.00	14.50	65,209
02 Dec 16	15.50000 +0.00	15.50	14.50	14.75	82,500
01 Dec 16	15.50000 -0.25	15.50	14.78	14.78	398
30 Nov 16	15.75000 +0.25	16.25	14.78	16.25	54,237
29 Nov 16	15.50000 -0.13	15.63	14.60	14.75	43,358
28 Nov 16	15.62500 -0.13	15.63	15.00	15.25	99,050
25 Nov 16	15.75000 +0.00	16.50	15.25	15.25	61,567
24 Nov 16	15.75000 +0.25	16.00	15.27	15.27	11,410
23 Nov 16	15.50000 -0.25	15.56	15.02	15.27	21,769
22 Nov 16	15.75000 -0.13	15.75	15.28	15.28	6,761
21 Nov 16	15.87500 -0.38	15.88	15.50	15.50	4,515
18 Nov 16	16.25000 -0.25	16.25	15.75	15.75	7,764
17 Nov 16	16.50000 +0.00	16.50	16.00	16.00	13,026
16 Nov 16	16.50000 +0.00	16.50	16.01	16.01	250
15 Nov 16	16.50000 +0.00	16.50	16.01	16.26	20,281
14 Nov 16	16.50000 -0.25	16.50	16.38	16.38	55,056
11 Nov 16	16.75000 +0.00	16.75	16.63	16.63	20,000
10 Nov 16	16.75000 +0.00	16.75	16.50	16.50	40,757
09 Nov 16	16.75000 -0.25	16.88	16.00	16.52	88,161
08 Nov 16	17.00000 +0.00	17.00	16.13	16.50	229,580
07 Nov 16	17.00000 +0.25	17.00	16.50	16.50	1,012
04 Nov 16	16.75000 +0.00	16.75	16.00	16.00	116,995
02 Nov 16	16.75000 +0.00	16.75	16.25	16.25	12,024
01 Nov 16	16.75000 -0.25	16.75	16.25	16.25	40,937
27 Oct 16	17.00000 -0.25	17.02	16.25	16.25	2,725
26 Oct 16	17.25000 +0.25	17.25	16.75	16.75	7,728
24 Oct 16	17.00000 -0.50	17.75	16.25	17.75	27,789
21 Oct 16	17.50000 +0.13	17.50	16.25	17.25	12,462
20 Oct 16	17.37500 -0.13	17.60	17.38	17.44	24,064
19 Oct 16	17.50000 +0.50	17.80	17.13	17.50	507,712
18 Oct 16	17.00000 +0.25	17.00	16.94	16.94	7,500
17 Oct 16	16.75000 -0.25	17.27	16.75	16.75	22,472
14 Oct 16	17.00000 +0.88	17.00	15.50	15.50	304,519
13 Oct 16	16.12500 -1.13	17.10	16.00	17.00	48,556
12 Oct 16	17.25000 -0.75	17.51	17.00	17.50	82,060
11 Oct 16	18.00000 +0.00	18.00	17.50	17.50	1,503
10 Oct 16	18.00000 +0.00	18.00	17.50	17.75	256,094
07 Oct 16	18.00000 +0.13	18.10	17.75	18.10	9,118
06 Oct 16	17.87500 +0.13	18.50	17.88	18.50	5,525
05 Oct 16	17.75000 +0.25	18.25	17.25	17.25	40,686
04 Oct 16	17.50000 +0.38	17.75	17.00	17.75	40,042
03 Oct 16	17.12500 +0.00	17.13	16.76	17.10	3,396
30 Sep 16	17.12500 -0.13	17.50	17.10	17.10	8,805
29 Sep 16	17.25000 -0.13	17.50	17.10	17.25	12,048
28 Sep 16	17.37500 +0.25	17.38	17.00	17.00	6,397
27 Sep 16	17.12500 +0.25	17.48	16.88	16.88	45,903
26 Sep 16	16.87500 -0.63	18.00	16.50	18.00	164,737
23 Sep 16	17.50000 +0.00	17.75	17.35	17.50	44,568
22 Sep 16	17.50000 -0.13	17.50	17.17	17.17	5,248
21 Sep 16	17.62500 +0.38	17.70	16.00	16.00	68,222
20 Sep 16	17.25000 +0.25	17.38	16.80	17.00	131,041
19 Sep 16	17.00000 +1.00	17.00	16.00	16.25	96,122
16 Sep 16	16.00000 +0.00	16.00	15.76	15.88	5,688
15 Sep 16	16.00000 +0.00	16.00	15.75	15.75	11,250
14 Sep 16	16.00000 +0.00	16.25	15.88	16.25	11,975
13 Sep 16	16.00000 +0.00	16.00	15.88	15.88	455
12 Sep 16	16.00000 -0.13	16.00	15.50	15.50	36,242
09 Sep 16	16.12500 +0.13	16.17	16.00	16.17	89,908
08 Sep 16	16.00000 +0.00	16.06	15.69	16.00	30,356
07 Sep 16	16.00000 +0.25	16.00	15.44	16.00	92,688
06 Sep 16	15.75000 +0.00	15.75	15.63	15.63	75,285
05 Sep 16	15.75000 +1.00	15.75	15.00	15.25	335,543
02 Sep 16	14.75000 -0.13	14.75	14.60	14.75	226,174
01 Sep 16	14.87500 +0.25	15.13	14.69	15.13	15,201
31 Aug 16	14.62500 +0.13	14.95	14.60	14.86	32,588
30 Aug 16	14.50000 -0.25	14.60	13.85	14.60	18,770
26 Aug 16	14.75000 -0.25	15.25	14.75	15.25	48,746
25 Aug 16	15.00000 +0.38	15.00	14.50	14.50	65,555
24 Aug 16	14.62500 +0.00	14.75	14.63	14.75	319
23 Aug 16	14.62500 +0.00	14.63	14.60	14.60	6,099
22 Aug 16	14.62500 -0.50	14.75	14.38	14.50	172,957
19 Aug 16	15.12500 +0.50	15.13	14.65	14.75	18,749
18 Aug 16	14.62500 -0.13	14.63	14.60	14.60	4,803
17 Aug 16	14.75000 +0.50	14.75	14.25	14.25	5,000
16 Aug 16	14.25000 -0.38	14.60	14.25	14.50	520
15 Aug 16	14.62500 +0.00	14.75	14.60	14.60	10,567
12 Aug 16	14.62500 +0.00	15.30	14.63	14.75	3,429
11 Aug 16	14.62500 +0.88	15.13	14.38	14.38	16,408
10 Aug 16	13.75000 -0.25	14.25	13.75	14.00	19,016
09 Aug 16	14.00000 -0.63	14.25	14.00	14.25	14,937
08 Aug 16	14.62500 +0.00	14.94	14.00	14.25	66,558
05 Aug 16	14.62500 -0.50	14.63	14.00	14.16	9,450
04 Aug 16	15.12500 -0.13	15.13	15.00	15.00	18,800
03 Aug 16	15.25000 +0.75	15.75	15.00	15.75	1,257
02 Aug 16	14.50000 -1.00	16.25	14.50	16.25	64,075
01 Aug 16	15.50000 -0.50	15.50	15.00	15.50	12,267
29 Jul 16	16.00000 -0.25	16.00	15.35	15.56	153,156
28 Jul 16	16.25000 +0.00	16.30	15.50	15.50	7,476
27 Jul 16	16.25000 +0.00	16.30	15.50	15.50	11,267
25 Jul 16	16.25000 +0.00	16.25	15.75	15.75	2,135
22 Jul 16	16.25000 +0.00	16.25	15.75	15.75	1,039
21 Jul 16	16.25000 -0.25	16.30	15.50	15.50	8,874
19 Jul 16	16.50000 +0.25	16.50	15.75	15.75	300
18 Jul 16	16.25000 +0.00	16.25	15.50	15.50	19,783
15 Jul 16	16.25000 +0.00	16.55	15.75	15.75	1,340
14 Jul 16	16.25000 +2.75	16.25	13.25	15.00	181,172
13 Jul 16	13.50000 -1.50	15.13	13.25	15.00	152,395
12 Jul 16	15.00000 -0.50	15.50	15.00	15.50	9,195
11 Jul 16	15.50000 +0.50	15.50	15.00	15.00	5,000
08 Jul 16	15.00000 +0.00	16.00	15.00	16.00	26,647
07 Jul 16	15.00000 -0.75	16.00	14.43	16.00	26,613
06 Jul 16	15.75000 +0.25	15.75	13.98	15.50	375,147
05 Jul 16	15.50000 +0.75	15.50	13.98	13.98	29,568
04 Jul 16	14.75000 -0.75	14.75	13.98	14.43	12,313
01 Jul 16	15.50000 +0.25	16.00	15.00	15.25	28,941
30 Jun 16	15.25000 +0.25	15.51	14.43	15.25	1,684
29 Jun 16	15.00000 -0.25	15.50	14.55	14.55	3,666
28 Jun 16	15.25000 +0.25	15.25	14.95	14.95	18,987
27 Jun 16	15.00000 +0.00	15.60	15.00	15.44	5,593
24 Jun 16	15.00000 -0.75	15.65	13.75	15.00	12,579
23 Jun 16	15.75000 -0.25	15.75	15.55	15.55	43
22 Jun 16	16.00000 -0.50	16.68	15.55	15.55	1,098
20 Jun 16	16.50000 +0.50	16.50	15.55	15.55	324,672
17 Jun 16	16.00000 -0.25	16.25	16.00	16.25	1,258,488
16 Jun 16	16.25000 +0.00	16.25	15.55	16.25	12,844
15 Jun 16	16.25000 +0.75	16.25	16.00	16.00	11,426
14 Jun 16	15.50000 -0.88	16.68	15.50	16.25	54,043
13 Jun 16	16.37500 +0.38	16.38	15.95	15.95	12,326
10 Jun 16	16.00000 +0.50	16.68	16.00	16.63	90,406
09 Jun 16	15.50000 -0.50	15.70	15.25	15.50	67,322
08 Jun 16	16.00000 -0.63	16.20	15.25	15.25	25,062
07 Jun 16	16.62500 +0.13	16.68	15.85	16.50	25,441
06 Jun 16	16.50000 -0.13	16.50	16.00	16.00	2,887
03 Jun 16	16.62500 +0.00	16.63	16.55	16.55	7,031
02 Jun 16	16.62500 +0.63	16.63	16.56	16.56	10,831
01 Jun 16	16.00000 -0.63	16.75	15.50	16.75	175,806
31 May 16	16.62500 -0.13	16.63	16.55	16.56	26,925
27 May 16	16.75000 +0.00	16.88	16.55	16.88	2,277
26 May 16	16.75000 +0.00	16.75	16.55	16.55	1,179
25 May 16	16.75000 +0.00	16.75	16.55	16.55	6,502
24 May 16	16.75000 +0.00	16.75	15.95	15.95	21,260
23 May 16	16.75000 +0.00	16.75	16.50	16.51	52,481
20 May 16	16.75000 +0.00	16.75	16.50	16.50	6,021
19 May 16	16.75000 +0.00	16.75	16.00	16.50	50,000
18 May 16	16.75000 +0.63	16.75	15.95	16.00	447,035
17 May 16	16.12500 -0.50	16.27	16.13	16.25	45,277
16 May 16	16.62500 +0.00	16.63	15.95	16.00	54,656
13 May 16	16.62500 +0.00	17.00	16.40	17.00	735
12 May 16	16.62500 +0.00	17.00	16.25	17.00	33,843
11 May 16	16.62500 +0.88	16.68	16.63	16.68	25,000
10 May 16	15.75000 -0.38	16.25	15.75	16.25	2,540
09 May 16	16.12500 +0.00	16.13	15.50	15.50	975
06 May 16	16.12500 +0.00	16.25	16.13	16.25	357
05 May 16	16.12500 +0.00	16.13	15.50	15.50	625
04 May 16	16.12500 -0.38	16.13	15.65	15.65	5,796
03 May 16	16.50000 +1.25	17.00	16.00	17.00	31,745
29 Apr 16	15.25000 -1.25	15.50	15.25	15.50	8,112
28 Apr 16	16.50000 +0.00	16.50	16.25	16.25	443
27 Apr 16	16.50000 +0.75	16.50	16.00	16.00	29,517
26 Apr 16	15.75000 -0.25	16.00	15.75	16.00	17,658
25 Apr 16	16.00000 -0.50	16.25	15.50	15.50	14,191
22 Apr 16	16.50000 +0.00	17.00	16.00	16.00	9,016
21 Apr 16	16.50000 -0.50	16.50	15.50	16.25	18,005
20 Apr 16	17.00000 +0.50	17.00	16.36	17.00	15,981
19 Apr 16	16.50000 +0.50	16.75	15.50	16.50	20,506
18 Apr 16	16.00000 -0.63	16.50	15.50	15.50	16,530
15 Apr 16	16.62500 -0.13	16.63	15.50	15.50	9,061
14 Apr 16	16.75000 +0.25	16.75	16.42	16.50	36,369
13 Apr 16	16.50000 +1.25	16.63	15.39	15.50	77,295
12 Apr 16	15.25000 +0.13	15.25	15.01	15.01	1,000
11 Apr 16	15.12500 +0.13	15.13	14.80	14.80	2,721
08 Apr 16	15.00000 +0.00	15.00	14.56	14.56	143
06 Apr 16	15.00000 +0.25	15.03	14.50	14.50	13,925,820
05 Apr 16	14.75000 +0.00	14.75	14.51	14.51	2,936
04 Apr 16	14.75000 +0.00	14.89	14.50	14.50	36,801
31 Mar 16	14.75000 +0.00	14.89	14.51	14.51	18,554
30 Mar 16	14.75000 +0.00	14.88	14.50	14.50	138,602
29 Mar 16	14.75000 +0.13	15.00	14.50	14.50	38,632
24 Mar 16	14.62500 -0.25	14.76	14.63	14.75	47,750
23 Mar 16	14.87500 +0.50	15.00	14.32	14.50	172,370
22 Mar 16	14.37500 +0.00	14.39	14.00	14.00	1,071
21 Mar 16	14.37500 +0.13	14.38	14.00	14.00	45,570
18 Mar 16	14.25000 +0.00	14.25	14.00	14.00	1,948
17 Mar 16	14.25000 +0.00	14.25	14.00	14.00	40,705
16 Mar 16	14.25000 +0.00	14.39	14.00	14.25	37,319
15 Mar 16	14.25000 +0.00	14.39	14.00	14.00	4,025
14 Mar 16	14.25000 +0.00	14.25	14.00	14.00	100,161
11 Mar 16	14.25000 +0.00	14.50	14.09	14.50	25,247
10 Mar 16	14.25000 +0.00	14.25	14.09	14.09	2,625
09 Mar 16	14.25000 -0.13	14.25	14.00	14.00	49,022
08 Mar 16	14.37500 +0.00	14.38	14.30	14.30	5,467
07 Mar 16	14.37500 +0.13	14.44	14.00	14.00	13,420
04 Mar 16	14.25000 +0.00	14.39	14.00	14.00	19,972
03 Mar 16	14.25000 +0.00	14.25	14.13	14.13	367
02 Mar 16	14.25000 +0.13	14.25	14.09	14.09	5,411
01 Mar 16	14.12500 +0.00	14.13	14.05	14.13	4,256
29 Feb 16	14.12500 -0.13	14.20	14.00	14.00	107,067
26 Feb 16	14.25000 +0.00	14.32	14.13	14.13	15,713
25 Feb 16	14.25000 +0.13	14.25	14.06	14.25	51,861
24 Feb 16	14.12500 +0.00	14.20	14.13	14.20	2,500
22 Feb 16	14.12500 +0.00	14.13	14.00	14.00	12,131
18 Feb 16	14.12500 +0.00	14.13	14.06	14.06	7,885
17 Feb 16	14.12500 +0.13	14.13	14.00	14.00	35,577
16 Feb 16	14.00000 -0.13	14.01	14.00	14.01	122
15 Feb 16	14.12500 +0.00	14.16	14.00	14.16	254,126
12 Feb 16	14.12500 -0.13	14.23	14.00	14.00	23,596
11 Feb 16	14.25000 +0.13	14.39	13.75	13.75	12,950
10 Feb 16	14.12500 -0.13	14.25	14.10	14.25	175,166
09 Feb 16	14.25000 +0.00	14.25	14.20	14.20	550
08 Feb 16	14.25000 +0.00	14.25	14.00	14.00	2,100
05 Feb 16	14.25000 +0.00	14.39	14.20	14.39	486
04 Feb 16	14.25000 +0.00	14.25	14.20	14.20	2,716
03 Feb 16	14.25000 +0.00	14.50	14.20	14.50	20,971
02 Feb 16	14.25000 +0.00	14.25	14.00	14.00	400
01 Feb 16	14.25000 +0.25	14.34	14.15	14.34	20,195
29 Jan 16	14.00000 -0.25	14.00	13.75	13.75	12,201
28 Jan 16	14.25000 +0.00	14.25	14.13	14.25	21,078
27 Jan 16	14.25000 +0.00	14.50	14.00	14.00	119,100
26 Jan 16	14.25000 -0.25	14.70	13.95	14.25	57,786
25 Jan 16	14.50000 +0.13	14.50	14.31	14.31	7,127
21 Jan 16	14.37500 +0.13	14.78	14.15	14.30	55,676
20 Jan 16	14.25000 -0.13	14.25	14.05	14.05	5,750
19 Jan 16	14.37500 -0.25	14.75	14.30	14.75	2,258
18 Jan 16	14.62500 +0.00	14.63	14.52	14.52	320
15 Jan 16	14.62500 +0.00	14.63	14.25	14.25	7,217
14 Jan 16	14.62500 -0.13	14.84	14.30	14.84	25,724
13 Jan 16	14.75000 -0.25	15.00	14.68	15.00	1,250
12 Jan 16	15.00000 +0.25	15.00	14.25	14.25	29,789
11 Jan 16	14.75000 +0.50	14.75	14.25	14.25	1,252
08 Jan 16	14.25000 -0.25	14.35	14.00	14.25	72,873
07 Jan 16	14.50000 -0.13	15.50	14.50	15.50	236,096
06 Jan 16	14.62500 +0.00	14.63	14.30	14.30	14,070
05 Jan 16	14.62500 +0.13	14.63	14.30	14.30	23,550
04 Jan 16	14.50000 +0.00	14.50	14.25	14.25	16,753
31 Dec 15	14.50000 -0.25	14.88	14.30	14.50	4,093
30 Dec 15	14.75000 +0.13	14.75	14.30	14.41	42,194
29 Dec 15	14.62500 -0.13	14.63	14.41	14.41	2,262
24 Dec 15	14.75000 +0.00	14.75	14.30	14.30	552
23 Dec 15	14.75000 +0.00	14.82	14.50	14.50	1,286
22 Dec 15	14.75000 +0.25	14.75	13.92	14.00	17,118
21 Dec 15	14.50000 +0.25	14.50	13.75	13.75	27,193
18 Dec 15	14.25000 +0.13	14.28	14.05	14.05	8,342
17 Dec 15	14.12500 -0.25	14.13	13.75	13.75	32,853
16 Dec 15	14.37500 +0.00	14.38	14.00	14.00	3,204
15 Dec 15	14.37500 +0.00	14.57	14.00	14.00	26,780
14 Dec 15	14.37500 -0.25	15.00	14.00	14.00	19,143
11 Dec 15	14.62500 +0.00	14.63	14.25	14.29	166,007
10 Dec 15	14.62500 +0.13	14.63	14.25	14.25	50,502
09 Dec 15	14.50000 +0.75	14.68	13.25	13.25	18,893,010
08 Dec 15	13.75000 +1.25	13.75	12.50	12.50	335,259
07 Dec 15	12.50000 -0.25	12.50	12.25	12.25	234,479
04 Dec 15	12.75000 -0.13	13.00	12.28	12.75	191,924
03 Dec 15	12.87500 -0.25	13.00	12.78	13.00	25,032
02 Dec 15	13.12500 +0.00	13.13	13.03	13.03	1,615
01 Dec 15	13.12500 -0.63	13.27	13.02	13.03	31,944
30 Nov 15	13.75000 +0.00	13.89	13.25	13.25	29,754
27 Nov 15	13.75000 +0.13	13.89	13.25	13.25	20,169
26 Nov 15	13.62500 +0.25	13.63	13.25	13.25	2,019
25 Nov 15	13.37500 -0.13	13.38	13.27	13.27	5,000
24 Nov 15	13.50000 -0.25	13.58	13.26	13.50	7,205
23 Nov 15	13.75000 +0.13	14.15	13.27	13.27	6,425
20 Nov 15	13.62500 -0.13	13.70	13.25	13.50	32,842
19 Nov 15	13.75000 +0.00	13.82	13.50	13.50	64,660
18 Nov 15	13.75000 +0.13	13.75	13.50	13.50	44,825
17 Nov 15	13.62500 -0.25	13.63	13.50	13.50	10,942
16 Nov 15	13.87500 -0.25	13.88	13.75	13.75	676
13 Nov 15	14.12500 +0.00	14.13	13.77	14.00	10,233
12 Nov 15	14.12500 +0.00	14.16	13.52	13.52	23,839
11 Nov 15	14.12500 +0.13	14.25	14.00	14.25	2,281
10 Nov 15	14.00000 +0.00	14.01	14.00	14.00	41,039
09 Nov 15	14.00000 +0.25	14.01	14.00	14.00	41,550
06 Nov 15	13.75000 -0.13	13.76	13.75	13.75	25,380
05 Nov 15	13.87500 -0.25	13.88	13.76	13.76	1,315
04 Nov 15	14.12500 -0.38	14.13	14.00	14.02	144,276
03 Nov 15	14.50000 +0.00	14.50	14.00	14.00	4,256
02 Nov 15	14.50000 -0.13	14.75	13.75	14.75	11,591
30 Oct 15	14.62500 +0.13	15.00	14.02	15.00	3,940
29 Oct 15	14.50000 +0.38	14.50	13.75	13.75	31,310
28 Oct 15	14.12500 +0.38	14.13	13.77	13.77	754
27 Oct 15	13.75000 -0.38	14.26	13.75	13.75	16,416
26 Oct 15	14.12500 -0.13	14.13	13.52	13.52	5,616
23 Oct 15	14.25000 -0.13	14.27	13.50	14.25	121,208
22 Oct 15	14.37500 +0.00	14.75	14.25	14.75	43,278
21 Oct 15	14.37500 +0.13	14.38	14.00	14.00	38,399
20 Oct 15	14.25000 +0.25	14.32	14.00	14.00	7,655
19 Oct 15	14.00000 -0.75	14.02	14.00	14.00	16,158
16 Oct 15	14.75000 +0.75	14.75	14.25	14.25	7,322
15 Oct 15	14.00000 -0.75	15.06	14.00	14.00	21,134
14 Oct 15	14.75000 -0.50	14.77	14.52	14.75	41,885
13 Oct 15	15.25000 +0.00	15.25	14.75	14.75	4,307
12 Oct 15	15.25000 +0.25	15.25	14.75	14.75	26,792
09 Oct 15	15.00000 -0.25	15.07	14.75	14.75	24,612
08 Oct 15	15.25000 +0.00	15.25	14.75	14.75	47,022
07 Oct 15	15.25000 +0.00	15.39	14.75	14.75	6,681
06 Oct 15	15.25000 +0.50	15.25	14.75	15.00	9,585
05 Oct 15	14.75000 +0.00	15.64	14.75	15.00	31,315
02 Oct 15	14.75000 +0.00	15.05	14.75	14.75	110,273
01 Oct 15	14.75000 -0.63	15.02	14.75	14.75	4,511
30 Sep 15	15.37500 +0.00	15.38	15.00	15.00	11,746
29 Sep 15	15.37500 +0.00	15.38	14.75	14.75	20,572
28 Sep 15	15.37500 +0.00	15.38	14.75	14.75	10,069
25 Sep 15	15.37500 +0.63	15.38	15.02	15.02	8,098
24 Sep 15	14.75000 -0.63	14.75	14.75	14.75	54,106
23 Sep 15	15.37500 +0.50	15.38	14.77	14.77	18,013
22 Sep 15	14.87500 -0.13	15.75	14.75	15.75	20,171
21 Sep 15	15.00000 -0.75	15.02	15.00	15.00	28,630
18 Sep 15	15.75000 +0.00	15.75	15.25	15.25	8,453
17 Sep 15	15.75000 +0.00	15.75	15.27	15.27	120
16 Sep 15	15.75000 +0.38	15.75	15.50	15.50	30,549
15 Sep 15	15.37500 -0.38	15.55	15.01	15.50	35,369
14 Sep 15	15.75000 -0.25	15.75	15.27	15.52	520
11 Sep 15	16.00000 +0.00	16.00	15.50	15.50	729
10 Sep 15	16.00000 +0.00	16.00	15.50	15.50	337
09 Sep 15	16.00000 +0.00	16.00	15.50	15.50	5,709
08 Sep 15	16.00000 +0.63	16.00	14.31	14.50	755,346
07 Sep 15	15.37500 +0.63	15.38	14.90	14.90	2,000
04 Sep 15	14.75000 +0.00	14.90	14.55	14.90	2,972
03 Sep 15	14.75000 -0.50	14.93	14.50	14.50	11,830
02 Sep 15	15.25000 +0.13	15.25	14.65	14.70	37,035
01 Sep 15	15.12500 +0.50	15.39	14.69	14.75	15,064
28 Aug 15	14.62500 -0.38	15.39	14.63	14.77	8,949
27 Aug 15	15.00000 -0.13	15.00	14.25	14.25	11,000
25 Aug 15	15.12500 +0.00	15.75	14.50	15.75	806,358
24 Aug 15	15.12500 -0.88	15.75	15.00	15.75	96,033
21 Aug 15	16.00000 +0.00	16.01	15.52	16.00	1,040,852
20 Aug 15	16.00000 -0.50	16.45	16.00	16.00	22,374
19 Aug 15	16.50000 -0.25	16.50	16.00	16.02	27,362
18 Aug 15	16.75000 +0.00	16.75	16.27	16.28	3,633
17 Aug 15	16.75000 +0.25	16.75	16.25	16.25	26,135
14 Aug 15	16.50000 -0.25	16.50	16.27	16.27	9,017
13 Aug 15	16.75000 +0.13	16.95	16.28	16.92	9,688
12 Aug 15	16.62500 -0.63	16.63	16.25	16.50	128,772
11 Aug 15	17.25000 +0.00	17.75	16.77	17.75	1,334
10 Aug 15	17.25000 +0.50	17.25	16.75	16.89	42,263
07 Aug 15	16.75000 -0.38	16.83	16.75	16.75	7,004
06 Aug 15	17.12500 +0.00	17.13	16.83	17.00	10,331
05 Aug 15	17.12500 +0.25	17.13	17.06	17.06	41,174
04 Aug 15	16.87500 -0.13	17.06	16.78	17.06	29,767
03 Aug 15	17.00000 -0.25	17.25	16.81	17.25	10,544
31 Jul 15	17.25000 +0.00	17.25	17.08	17.08	319
30 Jul 15	17.25000 +0.13	17.75	17.03	17.25	125,547
29 Jul 15	17.12500 -0.25	17.25	17.03	17.25	8,933
28 Jul 15	17.37500 +0.13	17.75	17.08	17.75	2,510
27 Jul 15	17.25000 -0.25	17.35	17.07	17.07	6,125
24 Jul 15	17.50000 +0.25	18.00	17.33	18.00	2,364
23 Jul 15	17.25000 -0.25	17.50	17.06	17.50	40,641
22 Jul 15	17.50000 +0.25	17.74	17.28	17.50	26,778
21 Jul 15	17.25000 +0.00	17.50	17.25	17.25	9,210
20 Jul 15	17.25000 +0.00	17.32	17.25	17.28	65,842
17 Jul 15	17.25000 +0.00	17.49	17.00	17.00	108,068
16 Jul 15	17.25000 +0.00	17.25	17.25	17.25	4,900
15 Jul 15	17.25000 -0.13	17.50	17.25	17.50	60,431
14 Jul 15	17.37500 +0.00	18.00	17.30	17.50	10,330
13 Jul 15	17.37500 -0.13	17.38	17.25	17.25	1,742
10 Jul 15	17.50000 +0.25	17.50	17.30	17.50	23,568
09 Jul 15	17.25000 +0.00	17.50	17.25	17.50	12,519
08 Jul 15	17.25000 +0.00	17.50	17.13	17.50	40,361
07 Jul 15	17.25000 +0.00	17.32	17.00	17.00	30,304
06 Jul 15	17.25000 +0.00	17.74	17.00	17.25	6,077
03 Jul 15	17.25000 -0.13	17.75	17.25	17.50	157,220
01 Jul 15	17.37500 -0.13	17.74	17.00	17.00	1,627
30 Jun 15	17.50000 +0.00	17.50	17.00	17.00	107,532
29 Jun 15	17.50000 -0.13	17.75	17.25	17.25	9,201
26 Jun 15	17.62500 +0.13	17.63	17.33	17.33	9,356
25 Jun 15	17.50000 +0.13	17.50	17.13	17.50	123,294
24 Jun 15	17.37500 +0.00	17.38	17.30	17.30	40
23 Jun 15	17.37500 -0.13	17.50	17.38	17.50	3,500
22 Jun 15	17.50000 +0.25	18.10	17.31	17.50	56,017
19 Jun 15	17.25000 -0.25	17.54	17.00	17.00	7,857
18 Jun 15	17.50000 +0.50	17.54	17.50	17.50	9,353
17 Jun 15	17.00000 -0.50	17.75	17.00	17.75	6,566
16 Jun 15	17.50000 +0.13	17.85	17.31	17.50	19,613
15 Jun 15	17.37500 -0.13	17.38	17.25	17.25	10,046
12 Jun 15	17.50000 +0.25	17.50	17.34	17.34	313
11 Jun 15	17.25000 -0.25	17.54	17.25	17.50	10,960
10 Jun 15	17.50000 +0.13	17.50	17.00	17.50	375,504
09 Jun 15	17.37500 -0.13	17.74	17.25	17.25	1,087
08 Jun 15	17.50000 -0.25	17.75	17.50	17.75	2,600
05 Jun 15	17.75000 +0.25	17.75	17.25	17.25	141,382
04 Jun 15	17.50000 +0.00	17.72	17.31	17.50	55,933
03 Jun 15	17.50000 +0.00	17.75	17.31	17.50	186,458
02 Jun 15	17.50000 +0.13	17.50	17.31	17.50	393,370
01 Jun 15	17.37500 -0.13	17.51	17.25	17.25	129,548
29 May 15	17.50000 +0.00	17.50	17.00	17.00	4,500
28 May 15	17.50000 -0.13	17.50	17.50	17.50	20,298
27 May 15	17.62500 +0.13	17.63	17.50	17.51	20,898
26 May 15	17.50000 +0.00	17.50	17.41	17.50	59,321
22 May 15	17.50000 +0.00	17.72	17.50	17.51	17,747
21 May 15	17.50000 +0.00	18.00	17.50	17.50	164,678
20 May 15	17.50000 +0.00	17.50	17.33	17.50	186,682
19 May 15	17.50000 +0.25	17.50	17.31	17.50	91,464
18 May 15	17.25000 +0.00	17.94	17.25	17.25	356,872
15 May 15	17.25000 -0.25	17.75	17.25	17.50	263,875
14 May 15	17.50000 +0.00	17.75	17.50	17.50	14,483
13 May 15	17.50000 +0.13	17.64	17.39	17.50	48,265
12 May 15	17.37500 -0.13	17.38	17.33	17.33	90
11 May 15	17.50000 +0.00	17.50	17.13	17.50	59,996
08 May 15	17.50000 +0.00	17.64	17.50	17.64	284
07 May 15	17.50000 +0.00	17.74	17.50	17.50	69,652
06 May 15	17.50000 -1.25	18.75	17.50	18.75	1,392,320
05 May 15	18.75000 +1.50	19.50	17.50	18.00	396,378
01 May 15	17.25000 +0.00	17.60	17.00	17.00	355,827
30 Apr 15	17.25000 +0.00	17.43	17.00	17.00	72,280
29 Apr 15	17.25000 +0.00	17.46	17.00	17.25	50,024
28 Apr 15	17.25000 -0.25	17.50	17.25	17.50	16,855
27 Apr 15	17.50000 +0.13	17.50	17.00	17.00	38,794
24 Apr 15	17.37500 +0.00	17.50	17.05	17.50	170,213
23 Apr 15	17.37500 +0.13	17.64	17.17	17.25	11,139
22 Apr 15	17.25000 +0.00	17.50	17.25	17.50	36,049
21 Apr 15	17.25000 +0.00	17.42	17.00	17.00	53,293
20 Apr 15	17.25000 -0.25	17.52	17.10	17.50	63,629
17 Apr 15	17.50000 -0.13	17.68	17.25	17.25	120,134
16 Apr 15	17.62500 +0.00	17.89	17.33	17.33	262,724
15 Apr 15	17.62500 -0.25	18.14	17.55	18.00	84,206
14 Apr 15	17.87500 +0.50	17.88	17.25	17.25	134,850
13 Apr 15	17.37500 -0.13	17.38	17.27	17.27	11,607
10 Apr 15	17.50000 +0.13	17.75	17.34	17.35	41,998
09 Apr 15	17.37500 -0.13	17.76	17.38	17.75	21,818
08 Apr 15	17.50000 +0.25	18.04	17.25	17.25	21,464
07 Apr 15	17.25000 -0.63	17.48	17.25	17.25	34,062
02 Apr 15	17.87500 +0.38	17.88	17.26	17.27	38,517
01 Apr 15	17.50000 +0.00	17.50	17.26	17.27	29,113
31 Mar 15	17.50000 +0.25	18.50	15.00	18.50	1,362,483
30 Mar 15	17.25000 -0.25	18.50	17.13	18.50	133,800
27 Mar 15	17.50000 -0.13	17.66	17.38	17.50	173,012
26 Mar 15	17.62500 +0.63	17.93	17.25	17.25	27,950
25 Mar 15	17.00000 +0.00	17.26	17.00	17.25	94,788
24 Mar 15	17.00000 -0.25	17.73	17.00	17.00	45,682
23 Mar 15	17.25000 +0.25	17.26	17.00	17.00	18,511
20 Mar 15	17.00000 +0.00	17.85	17.00	17.25	10,863
18 Mar 15	17.00000 +0.00	17.50	17.00	17.50	243,926
17 Mar 15	17.00000 +0.00	17.60	17.00	17.00	63,447
16 Mar 15	17.00000 +0.00	18.50	16.75	18.50	54,917
13 Mar 15	17.00000 -0.50	17.47	16.75	17.00	57,117
12 Mar 15	17.50000 +0.25	17.55	16.75	16.75	35,250
11 Mar 15	17.25000 +0.25	17.50	17.00	17.25	44,840
10 Mar 15	17.00000 -0.75	18.50	16.60	17.00	55,201
09 Mar 15	17.75000 +0.13	18.25	17.00	17.00	3,927
06 Mar 15	17.62500 +0.63	17.63	16.50	16.50	41,462
05 Mar 15	17.00000 +0.38	17.45	16.25	16.25	19,616
04 Mar 15	16.62500 -0.38	16.63	16.55	16.55	408
03 Mar 15	17.00000 -0.50	17.07	17.00	17.00	13,965
02 Mar 15	17.50000 +0.00	18.00	17.00	17.00	144,753
27 Feb 15	17.50000 -0.25	18.25	17.10	17.25	29,601
26 Feb 15	17.75000 -0.25	17.75	17.35	17.50	65,732
25 Feb 15	18.00000 -0.13	18.00	17.50	17.50	145,821
24 Feb 15	18.12500 -0.13	18.13	18.00	18.00	40,038
23 Feb 15	18.25000 +0.00	18.28	17.50	17.50	35,989
20 Feb 15	18.25000 +0.63	18.25	17.00	17.25	151,387
19 Feb 15	17.62500 +0.00	17.77	17.50	17.50	10,575
18 Feb 15	17.62500 +0.50	18.00	17.25	18.00	25,445
17 Feb 15	17.12500 +0.63	17.13	16.50	17.00	396,771
16 Feb 15	16.50000 +0.13	17.00	16.00	17.00	8,724
13 Feb 15	16.37500 -0.25	16.50	16.00	16.50	27,643
12 Feb 15	16.62500 -0.25	17.00	16.00	17.00	61,964
11 Feb 15	16.87500 +0.00	16.88	16.75	16.88	6,204
10 Feb 15	16.87500 +0.13	17.00	16.50	16.75	105,584
09 Feb 15	16.75000 -1.38	17.75	16.00	17.75	387,353
06 Feb 15	18.12500 +0.25	18.13	17.75	17.75	1,960
05 Feb 15	17.87500 -0.25	18.00	17.75	17.75	40,223
04 Feb 15	18.12500 +0.25	18.13	17.75	17.75	8,531
03 Feb 15	17.87500 -0.25	18.00	17.75	18.00	88,639
02 Feb 15	18.12500 +0.25	18.13	17.75	17.75	14,064
30 Jan 15	17.87500 -0.25	18.00	17.50	18.00	35,344
29 Jan 15	18.12500 +0.38	18.13	17.60	17.75	58,595
28 Jan 15	17.75000 -0.88	18.51	17.75	18.50	109,119
27 Jan 15	18.62500 +0.13	18.63	18.00	18.25	11,558
26 Jan 15	18.50000 -0.25	18.50	18.00	18.50	72,852
23 Jan 15	18.75000 +0.00	18.75	18.50	18.50	30,000
22 Jan 15	18.75000 +0.13	18.75	18.50	18.50	7,500
21 Jan 15	18.62500 -0.13	18.75	18.50	18.75	47,601
20 Jan 15	18.75000 -0.13	18.76	18.52	18.75	55,775
19 Jan 15	18.87500 +0.13	18.88	18.52	18.52	2,201
16 Jan 15	18.75000 +0.00	18.75	18.52	18.55	41,189
15 Jan 15	18.75000 -0.63	18.79	18.50	18.75	35,823
14 Jan 15	19.37500 -0.25	19.38	18.71	19.00	19,438
13 Jan 15	19.62500 +0.00	19.63	19.00	19.25	62,259
12 Jan 15	19.62500 -0.13	19.77	19.05	19.50	57,040
09 Jan 15	19.75000 -0.75	19.75	19.50	19.50	3,000
08 Jan 15	20.50000 +0.88	20.50	19.26	19.26	26,700
07 Jan 15	19.62500 +0.00	19.63	19.25	19.25	11,314
06 Jan 15	19.62500 +0.00	19.63	19.25	19.26	36,192
05 Jan 15	19.62500 -0.13	19.66	19.25	19.50	16,181
02 Jan 15	19.75000 +0.13	19.99	19.40	19.40	8,767
31 Dec 14	19.62500 -0.13	19.63	19.25	19.50	34,406
30 Dec 14	19.75000 +0.00	19.75	19.40	19.40	6,143
29 Dec 14	19.75000 -0.13	19.77	19.25	19.25	109,250
24 Dec 14	19.87500 +0.00	19.88	19.80	19.80	350
23 Dec 14	19.87500 -0.13	19.92	19.76	19.77	126,147
22 Dec 14	20.00000 +0.13	21.00	19.80	20.00	62,595
19 Dec 14	19.87500 +0.00	20.00	19.88	20.00	53,700
18 Dec 14	19.87500 +0.00	20.00	19.77	20.00	114,462
17 Dec 14	19.87500 -0.25	20.00	19.51	20.00	12,255
16 Dec 14	20.12500 -0.13	20.25	19.50	19.50	6,854
15 Dec 14	20.25000 -0.88	20.75	20.00	20.50	104,518
12 Dec 14	21.12500 -0.38	21.13	20.51	21.00	5,100
11 Dec 14	21.50000 -0.25	22.33	21.25	21.25	95,526
10 Dec 14	21.75000 -0.50	22.50	21.75	22.00	26,899
09 Dec 14	22.25000 -0.75	22.50	22.25	22.25	17,170
08 Dec 14	23.00000 +0.38	23.00	22.50	22.50	1,735
05 Dec 14	22.62500 +0.00	23.07	22.50	22.50	36,767
04 Dec 14	22.62500 -0.38	22.63	22.50	22.50	1,474
03 Dec 14	23.00000 +0.25	23.00	22.25	22.25	18,142
02 Dec 14	22.75000 +0.25	23.00	22.50	23.00	128,787
01 Dec 14	22.50000 -0.25	22.50	22.46	22.47	478
28 Nov 14	22.75000 -0.13	23.00	22.75	23.00	34,525
27 Nov 14	22.87500 -0.25	23.41	22.84	23.00	41,075
26 Nov 14	23.12500 -0.13	23.14	23.00	23.01	54,475
25 Nov 14	23.25000 +2.50	23.50	20.00	20.00	688,409
24 Nov 14	20.75000 +0.00	20.75	20.73	20.73	2,926
21 Nov 14	20.75000 +0.00	20.78	20.25	20.25	105,892
20 Nov 14	20.75000 +0.00	20.75	20.46	20.47	25,978
19 Nov 14	20.75000 +0.00	20.77	20.00	20.00	68,964
18 Nov 14	20.75000 -0.13	20.78	20.73	20.78	3,784
17 Nov 14	20.87500 -1.00	21.00	20.78	21.00	148,238
14 Nov 14	21.87500 +0.38	21.88	21.50	21.50	7,991
13 Nov 14	21.50000 -0.75	23.00	21.50	22.75	102,028
12 Nov 14	22.25000 -0.63	23.50	22.00	23.50	55,169
11 Nov 14	22.87500 +0.00	22.88	22.25	22.25	34,594
10 Nov 14	22.87500 +0.00	24.00	22.25	22.25	134,569
07 Nov 14	22.87500 -0.25	23.45	22.50	22.50	35,937
06 Nov 14	23.12500 -0.25	23.76	22.50	23.50	16,266
05 Nov 14	23.37500 -0.88	23.94	23.38	23.75	34,284
04 Nov 14	24.25000 -0.13	24.25	24.00	24.00	39
03 Nov 14	24.37500 +0.75	24.50	24.00	24.50	23,968
31 Oct 14	23.62500 +0.00	23.63	23.00	23.50	37,543
30 Oct 14	23.62500 -0.13	24.23	23.63	23.75	10,882
29 Oct 14	23.75000 -1.50	24.05	23.58	24.00	36,711
28 Oct 14	25.25000 +0.13	25.25	24.00	24.00	9,309
27 Oct 14	25.12500 +0.00	25.13	24.25	24.75	6,908
24 Oct 14	25.12500 +1.38	25.50	22.00	24.50	429,748
23 Oct 14	23.75000 +0.25	24.00	23.01	24.00	1,999
22 Oct 14	23.50000 +0.63	24.00	23.50	24.00	105,388
21 Oct 14	22.87500 -0.13	22.94	22.40	22.50	27,592
20 Oct 14	23.00000 +0.50	23.00	22.01	22.01	2,158
17 Oct 14	22.50000 +0.13	22.90	22.00	22.50	38,322
16 Oct 14	22.37500 -0.88	24.00	22.00	22.00	23,590
15 Oct 14	23.25000 -0.63	24.01	23.00	24.00	119,036
14 Oct 14	23.87500 -0.50	23.88	23.60	23.66	11,635
13 Oct 14	24.37500 +0.13	24.38	22.75	22.75	25,129
10 Oct 14	24.25000 +0.00	24.25	23.50	23.75	67,988
09 Oct 14	24.25000 -0.13	25.00	23.50	23.50	62,771
08 Oct 14	24.37500 +0.63	25.00	23.70	25.00	37,834
07 Oct 14	23.75000 -0.25	24.25	23.00	23.00	45,800
06 Oct 14	24.00000 +0.25	24.25	23.50	23.50	19,925
03 Oct 14	23.75000 +0.00	23.88	23.63	23.88	15,732
02 Oct 14	23.75000 -0.13	24.00	23.50	23.75	35,234
01 Oct 14	23.87500 +0.00	24.00	23.77	24.00	34,352
30 Sep 14	23.87500 -1.13	26.25	22.13	25.00	119,756
29 Sep 14	25.00000 -0.63	25.53	25.00	25.50	123,758
26 Sep 14	25.62500 +0.00	25.76	25.50	25.50	68,922
25 Sep 14	25.62500 -0.88	26.02	25.38	26.00	374,067
24 Sep 14	26.50000 -0.13	26.50	26.00	26.00	29,850
23 Sep 14	26.62500 +0.13	26.63	26.02	26.02	7,364
22 Sep 14	26.50000 -0.13	26.50	26.00	26.00	94,255
19 Sep 14	26.62500 +0.38	26.63	26.00	26.40	47,824
18 Sep 14	26.25000 -0.63	26.25	25.81	26.00	65,273
17 Sep 14	26.87500 +0.13	26.88	26.00	26.00	124,163
16 Sep 14	26.75000 +0.13	26.75	26.00	26.00	89,710
15 Sep 14	26.62500 -0.13	27.03	26.50	26.75	58,080
12 Sep 14	26.75000 +0.00	26.75	26.50	26.50	381,783
11 Sep 14	26.75000 +0.00	26.75	26.40	26.40	9,063
10 Sep 14	26.75000 +0.13	27.00	26.50	26.50	5,125,407
09 Sep 14	26.62500 -0.50	27.03	26.50	27.00	130,513
08 Sep 14	27.12500 -0.13	27.20	27.00	27.00	29,986
05 Sep 14	27.25000 +0.13	27.29	27.03	27.25	51,784
04 Sep 14	27.12500 +0.00	27.13	27.03	27.03	17,831
03 Sep 14	27.12500 +0.00	27.13	27.00	27.00	37,430
02 Sep 14	27.12500 +0.00	27.13	27.05	27.09	7,395
01 Sep 14	27.12500 +0.38	27.25	27.00	27.00	59,122
29 Aug 14	26.75000 +0.00	26.75	26.56	26.70	3,446
28 Aug 14	26.75000 +0.00	26.75	26.62	26.62	1,786
27 Aug 14	26.75000 +0.13	27.00	26.50	27.00	44,793
26 Aug 14	26.62500 -0.13	26.63	26.30	26.30	28,074
22 Aug 14	26.75000 +0.00	26.75	26.56	26.56	736
21 Aug 14	26.75000 +0.00	26.75	26.25	26.50	120,469
20 Aug 14	26.75000 +0.00	26.75	26.50	26.50	14,917
19 Aug 14	26.75000 +0.00	26.75	26.12	26.50	102,394
18 Aug 14	26.75000 +0.25	26.75	23.75	25.25	653,359
15 Aug 14	26.50000 -0.25	27.00	26.00	26.00	95,306
14 Aug 14	26.75000 +0.38	26.75	25.50	25.50	103,676
13 Aug 14	26.37500 -0.38	26.85	26.25	26.50	41,681
12 Aug 14	26.75000 -0.38	27.10	26.25	26.50	79,806
11 Aug 14	27.12500 +0.00	27.13	26.00	26.00	57,175
08 Aug 14	27.12500 +0.00	27.22	26.50	26.50	3,562
07 Aug 14	27.12500 +0.75	27.75	26.00	26.00	24,904
06 Aug 14	26.37500 -0.13	26.38	26.25	26.25	21,261
05 Aug 14	26.50000 +0.63	26.50	26.00	26.00	89,348
04 Aug 14	25.87500 +0.00	26.25	25.78	26.00	256,131
01 Aug 14	25.87500 -0.25	26.70	25.56	26.00	53,447
31 Jul 14	26.12500 -0.38	26.15	26.05	26.14	46,642
30 Jul 14	26.50000 -0.25	26.74	26.00	26.00	75,866
29 Jul 14	26.75000 -0.13	27.22	26.19	26.50	47,919
28 Jul 14	26.87500 -0.63	27.00	26.75	27.00	18,208
25 Jul 14	27.50000 +0.00	27.50	27.12	27.12	2,787
24 Jul 14	27.50000 -0.13	27.50	27.25	27.25	38,950
23 Jul 14	27.62500 +0.00	27.63	27.39	27.61	8,220
22 Jul 14	27.62500 +0.63	28.00	27.50	27.50	83,230
21 Jul 14	27.00000 -1.38	28.15	26.72	28.00	135,745
18 Jul 14	28.37500 -0.25	28.38	27.83	28.00	12,544
17 Jul 14	28.62500 -0.13	28.63	27.25	27.25	34,578
16 Jul 14	28.75000 +0.25	28.75	27.25	28.00	66,496
15 Jul 14	28.50000 -0.25	28.50	28.00	28.00	11,724
14 Jul 14	28.75000 +0.88	28.75	28.00	28.00	4,100
11 Jul 14	27.87500 +0.63	28.50	27.00	27.00	69,125
10 Jul 14	27.25000 -1.00	29.50	27.25	28.50	174,715
09 Jul 14	28.25000 -0.75	28.59	28.00	28.00	17,675
08 Jul 14	29.00000 +0.00	29.47	28.69	29.47	27,804
07 Jul 14	29.00000 +0.00	29.00	28.50	28.50	6,588
04 Jul 14	29.00000 -0.38	30.05	29.00	29.50	24,311
03 Jul 14	29.37500 -0.63	29.50	29.00	29.00	29,347
02 Jul 14	30.00000 +0.00	30.08	29.00	29.75	2,194,685
01 Jul 14	30.00000 +0.38	30.00	29.03	30.00	61,760
30 Jun 14	29.62500 +0.50	29.75	29.25	29.75	12,579
27 Jun 14	29.12500 -0.88	30.00	29.00	30.00	328,104
26 Jun 14	30.00000 +1.50	30.50	28.75	28.75	3,391,108
25 Jun 14	28.50000 -0.63	28.75	28.50	28.75	17,044
24 Jun 14	29.12500 +0.38	29.18	28.44	28.44	4,160
23 Jun 14	28.75000 +0.38	29.00	27.88	27.89	15,567
20 Jun 14	28.37500 -0.38	29.25	28.00	29.25	250,301
19 Jun 14	28.75000 +0.13	29.00	28.03	28.03	11,959
18 Jun 14	28.62500 +0.38	28.93	28.50	28.75	1,413,266
17 Jun 14	28.25000 -0.38	28.83	28.00	28.25	69,091
16 Jun 14	28.62500 -0.25	28.83	27.55	27.94	115,849
13 Jun 14	28.87500 +0.00	28.95	28.65	28.95	4,700
12 Jun 14	28.87500 +0.13	28.88	28.25	28.25	111,122
11 Jun 14	28.75000 -0.38	28.75	27.00	27.50	119,503
10 Jun 14	29.12500 +0.63	29.25	28.47	29.25	51,132
09 Jun 14	28.50000 +0.50	28.50	27.56	28.25	316,235
06 Jun 14	28.00000 -0.13	29.13	27.56	27.75	175,515
05 Jun 14	28.12500 +0.13	28.18	27.81	27.81	2,778
04 Jun 14	28.00000 -0.63	28.56	28.00	28.00	127,274
03 Jun 14	28.62500 -0.25	28.76	28.25	28.75	241,660
02 Jun 14	28.87500 -0.13	28.88	28.50	28.75	25,135
30 May 14	29.00000 +0.13	29.00	28.81	29.00	5,920
29 May 14	28.87500 -0.13	28.92	28.75	28.75	27,281
28 May 14	29.00000 +0.25	29.50	28.50	29.00	82,210
27 May 14	28.75000 +0.00	29.00	28.00	28.50	143,295
23 May 14	28.75000 +0.00	28.75	28.15	28.15	24,572
22 May 14	28.75000 -0.25	29.00	28.06	29.00	125,640
21 May 14	29.00000 +0.38	29.00	28.21	28.50	22,027
20 May 14	28.62500 -0.38	29.50	26.25	29.50	368,752
19 May 14	29.00000 +0.25	29.00	28.21	29.00	17,163
16 May 14	28.75000 +0.00	29.50	28.21	29.50	21,821
15 May 14	28.75000 -0.50	29.02	28.50	29.00	92,284
13 May 14	29.25000 +0.00	29.55	29.00	29.00	90,747
12 May 14	29.25000 -0.25	29.25	29.00	29.00	11,439
09 May 14	29.50000 -0.63	29.55	29.00	29.30	24,910
08 May 14	30.12500 -0.13	30.50	29.00	29.00	7,292
07 May 14	30.25000 +0.75	30.25	29.50	29.50	9,397
06 May 14	29.50000 -0.50	30.95	29.00	29.00	52,760
02 May 14	30.00000 +0.50	30.25	29.50	29.50	77,039
01 May 14	29.50000 -0.75	30.25	29.50	29.75	39,428
30 Apr 14	30.25000 +0.00	30.38	29.50	29.50	60,748
29 Apr 14	30.25000 -0.38	30.25	29.10	30.00	644,772
28 Apr 14	30.62500 +0.13	31.13	30.14	30.25	35,097
25 Apr 14	30.50000 +2.13	31.00	28.09	29.00	902,454
24 Apr 14	28.37500 +0.88	28.50	27.32	27.75	87,003
23 Apr 14	27.50000 -0.13	28.00	27.32	28.00	33,834
22 Apr 14	27.62500 -0.75	28.00	27.35	27.50	152,822
17 Apr 14	28.37500 -0.63	28.50	28.08	28.25	55,824
16 Apr 14	29.00000 +0.38	29.00	28.42	29.00	19,986
15 Apr 14	28.62500 -0.13	29.25	28.00	29.25	344,822
14 Apr 14	28.75000 -0.13	30.00	28.00	29.00	365,233
11 Apr 14	28.87500 -2.25	30.25	28.88	30.00	540,853
10 Apr 14	31.12500 -1.50	33.00	30.85	32.50	244,203
09 Apr 14	32.62500 -0.25	34.25	32.57	32.75	853,176
08 Apr 14	32.87500 -12.00	37.00	32.88	37.00	1,522,071
07 Apr 14	44.87500 +0.00	45.75	43.75	45.75	32,452
04 Apr 14	44.87500 +1.13	45.55	43.50	43.50	762,770
03 Apr 14	43.75000 -1.50	45.75	43.50	45.75	297,355
02 Apr 14	45.25000 -0.63	46.00	45.00	45.00	123,383
01 Apr 14	45.87500 -0.63	47.75	45.00	47.75	175,285
31 Mar 14	46.50000 -2.50	48.25	46.00	48.25	219,895
28 Mar 14	49.00000 -0.50	50.00	48.00	50.00	238,447
27 Mar 14	49.50000 -0.75	51.00	49.23	51.00	411,588
26 Mar 14	50.25000 +1.25	50.78	49.53	50.00	159,809
25 Mar 14	49.00000 -0.63	50.00	48.53	50.00	79,150
24 Mar 14	49.62500 -0.50	51.71	49.00	51.50	479,648
21 Mar 14	50.12500 -0.50	51.15	49.81	51.00	91,563
20 Mar 14	50.62500 -0.13	53.00	49.35	50.50	596,567
19 Mar 14	50.75000 +1.75	51.00	48.78	50.00	454,355
18 Mar 14	49.00000 +0.75	49.68	48.00	49.00	475,470
17 Mar 14	48.25000 +0.50	49.00	47.50	47.75	285,014
14 Mar 14	47.75000 -0.75	48.85	47.75	47.75	39,452
13 Mar 14	48.50000 +0.00	49.00	48.00	48.00	63,734
12 Mar 14	48.50000 -0.88	51.00	48.00	49.00	83,291
11 Mar 14	49.37500 -1.13	50.35	49.00	50.00	74,459
10 Mar 14	50.50000 -0.25	50.51	49.50	50.25	117,943
07 Mar 14	50.75000 -0.25	51.00	50.49	51.00	83,663
06 Mar 14	51.00000 -0.88	51.00	50.50	51.00	30,779
05 Mar 14	51.87500 -0.13	52.35	51.57	52.00	93,495
04 Mar 14	52.00000 +0.38	52.50	51.00	51.00	134,629
03 Mar 14	51.62500 -0.63	52.36	50.98	51.25	50,864
28 Feb 14	52.25000 +0.00	53.00	51.27	53.00	96,618
27 Feb 14	52.25000 +0.00	53.25	51.00	51.00	162,881
26 Feb 14	52.25000 +0.50	53.00	51.00	51.00	118,835
25 Feb 14	51.75000 -1.25	54.00	51.00	54.00	148,264
24 Feb 14	53.00000 -0.88	53.70	52.26	53.00	96,964
21 Feb 14	53.87500 -0.38	55.00	53.50	55.00	15,146
20 Feb 14	54.25000 +0.00	54.30	53.51	53.75	16,914
19 Feb 14	54.25000 -1.75	56.00	54.25	54.50	17,252
18 Feb 14	56.00000 +2.00	56.00	53.56	53.75	93,699
17 Feb 14	54.00000 +0.88	54.00	53.00	54.00	45,081
14 Feb 14	53.12500 +0.38	53.70	52.01	53.00	38,692
13 Feb 14	52.75000 +0.50	52.94	52.00	52.50	98,096
12 Feb 14	52.25000 -0.25	53.50	51.95	53.25	29,144
11 Feb 14	52.50000 +0.50	53.25	51.50	53.25	68,323
10 Feb 14	52.00000 +1.25	53.00	50.50	52.00	101,231
07 Feb 14	50.75000 -0.13	51.75	50.25	51.75	43,011
06 Feb 14	50.87500 -0.13	51.25	50.50	51.25	35,980
05 Feb 14	51.00000 -1.00	52.36	51.00	51.25	20,432
04 Feb 14	52.00000 -1.00	53.50	51.25	53.00	149,880
03 Feb 14	53.00000 -1.00	54.25	53.00	53.50	84,783
31 Jan 14	54.00000 -0.38	55.35	54.00	54.75	201,900
30 Jan 14	54.37500 +0.25	55.36	53.72	55.00	33,949
29 Jan 14	54.12500 +0.63	55.00	52.54	54.00	316,095
28 Jan 14	53.50000 +3.13	53.69	50.00	50.75	238,816
27 Jan 14	50.37500 +1.63	50.50	47.00	47.00	161,336
24 Jan 14	48.75000 -0.25	50.28	48.00	50.00	2,388,541
23 Jan 14	49.00000 +7.00	51.12	42.50	42.50	1,694,781
22 Jan 14	42.00000 +0.25	42.00	40.99	41.50	226,436
21 Jan 14	41.75000 -0.75	42.50	41.51	42.50	53,790
20 Jan 14	42.50000 -0.25	44.25	42.50	44.25	98,345
17 Jan 14	42.75000 +0.00	43.50	42.50	43.50	6,827
16 Jan 14	42.75000 -0.25	43.75	42.75	43.00	56,018
15 Jan 14	43.00000 -0.75	44.25	42.50	44.00	233,319
14 Jan 14	43.75000 +0.13	43.75	42.50	42.50	34,998
13 Jan 14	43.62500 -0.13	43.63	43.00	43.50	89,490
10 Jan 14	43.75000 +0.25	43.75	43.25	43.25	43,005
09 Jan 14	43.50000 +0.00	43.63	43.00	43.00	12,480
08 Jan 14	43.50000 +0.00	43.52	43.02	43.50	211,901
07 Jan 14	43.50000 +0.25	43.50	43.02	43.50	121,298
06 Jan 14	43.25000 +0.13	43.25	42.70	43.19	5,900
03 Jan 14	43.12500 +0.00	43.37	42.25	42.25	15,614
02 Jan 14	43.12500 -0.13	43.13	41.50	41.50	7,093
31 Dec 13	43.25000 +0.00	43.25	42.50	42.50	19,392
30 Dec 13	43.25000 +0.00	43.25	42.50	42.50	4,207
23 Dec 13	43.25000 +0.75	44.00	42.47	43.00	10,018
20 Dec 13	42.50000 -0.63	42.70	41.68	41.75	29,909
19 Dec 13	43.12500 -0.13	43.13	42.25	42.25	77,623
18 Dec 13	43.25000 -0.25	43.25	42.50	42.50	2,079
16 Dec 13	43.50000 +0.00	44.00	42.64	44.00	5,286
13 Dec 13	43.50000 +0.50	43.70	43.00	43.50	111,446
12 Dec 13	43.00000 +0.25	43.28	42.55	42.64	3,671
11 Dec 13	42.75000 +0.00	43.50	42.55	43.50	62,074
10 Dec 13	42.75000 -0.25	43.50	42.24	43.50	7,933
09 Dec 13	43.00000 +0.25	43.50	41.00	41.00	68,176
06 Dec 13	42.75000 +0.00	42.75	42.00	42.00	4,755
05 Dec 13	42.75000 +0.75	43.50	42.50	43.00	43,724
04 Dec 13	42.00000 -0.50	42.00	41.16	42.00	72,266
03 Dec 13	42.50000 +1.25	42.50	42.12	42.13	183,069
02 Dec 13	41.25000 +0.00	42.36	41.02	42.36	8,292
29 Nov 13	41.25000 -0.25	41.50	41.00	41.50	11,617
28 Nov 13	41.50000 +1.50	42.00	41.00	41.00	61,884
27 Nov 13	40.00000 -1.50	43.00	40.00	41.00	41,264
26 Nov 13	41.50000 -0.50	42.75	41.50	42.25	46,742
22 Nov 13	42.00000 -0.75	44.75	42.00	44.75	212,031
21 Nov 13	42.75000 +0.50	43.00	42.24	43.00	552
20 Nov 13	42.25000 -0.38	43.50	42.00	43.50	36,325
19 Nov 13	42.62500 +0.13	43.25	42.00	43.25	23,175
18 Nov 13	42.50000 +0.00	43.50	42.13	43.50	24,829
15 Nov 13	42.50000 -0.13	43.00	42.50	42.50	72,899
14 Nov 13	42.62500 +0.63	43.25	42.25	42.25	1,429,046
13 Nov 13	42.00000 -1.50	43.53	41.25	43.00	326,151
12 Nov 13	43.50000 -0.13	44.25	43.02	44.00	120,911
11 Nov 13	43.62500 +0.13	44.00	43.00	43.25	242,241
08 Nov 13	43.50000 +2.00	44.00	41.75	42.00	809,916
07 Nov 13	41.50000 +0.75	42.00	40.00	41.00	117,278
06 Nov 13	40.75000 +0.00	42.00	40.00	40.00	328,316
05 Nov 13	40.75000 +0.50	40.75	40.00	40.00	73,163
04 Nov 13	40.25000 +1.75	40.50	38.89	39.00	963,300
01 Nov 13	38.50000 +0.50	39.00	38.12	39.00	62,245
31 Oct 13	38.00000 -0.13	38.43	37.75	38.00	591,379
30 Oct 13	38.12500 +0.25	38.16	37.77	38.00	18,640
29 Oct 13	37.87500 -0.63	38.52	37.60	38.25	52,003
28 Oct 13	38.50000 -0.75	40.00	38.35	40.00	415,959
25 Oct 13	39.25000 +0.38	39.41	38.77	39.00	184,853
24 Oct 13	38.87500 +0.00	39.35	38.52	39.00	112,107
23 Oct 13	38.87500 -0.38	39.55	38.75	39.50	265,376
22 Oct 13	39.25000 +0.75	39.50	38.00	38.75	600,932
21 Oct 13	38.50000 +0.75	39.00	38.02	38.25	205,453
18 Oct 13	37.75000 +0.00	38.28	37.00	37.75	524,113
17 Oct 13	37.75000 -0.25	38.00	37.50	38.00	93,392
16 Oct 13	38.00000 +0.75	38.50	36.80	37.00	437,259
15 Oct 13	37.25000 -0.25	37.50	36.94	36.94	10,926
14 Oct 13	37.50000 +0.25	38.00	37.13	37.25	68,176
11 Oct 13	37.25000 +0.00	38.38	36.25	36.25	603,828
10 Oct 13	37.25000 +2.13	37.56	35.25	36.00	24,009,660
09 Oct 13	35.12500 +0.13	35.13	35.00	35.10	10,002,790
08 Oct 13	35.00000 +0.75	36.00	35.00	35.00	16,395,090
07 Oct 13	34.25000 +1.00	34.60	33.00	33.00	313,359
04 Oct 13	33.25000 -0.75	34.40	33.25	34.25	10,943
03 Oct 13	34.00000 -0.25	34.00	33.50	33.50	27,295
02 Oct 13	34.25000 -0.38	34.75	33.25	33.25	6,200
01 Oct 13	34.62500 +0.75	34.63	33.00	34.00	134,539
30 Sep 13	33.87500 -0.75	34.63	33.75	34.25	221,562
27 Sep 13	34.62500 +0.00	34.79	34.25	34.25	11,498
26 Sep 13	34.62500 +0.00	34.79	34.30	34.30	3,907
25 Sep 13	34.62500 -1.00	35.50	34.50	35.50	177,168
24 Sep 13	35.62500 +0.63	35.63	35.25	35.25	14,104
23 Sep 13	35.00000 -0.63	35.25	35.00	35.25	53,718
20 Sep 13	35.62500 +0.63	35.63	35.25	35.25	57,831
19 Sep 13	35.00000 -0.50	35.48	35.00	35.25	73,712
18 Sep 13	35.50000 +0.50	35.50	35.25	35.25	6,984
17 Sep 13	35.00000 -0.63	35.30	35.00	35.25	54,868
16 Sep 13	35.62500 +0.50	35.63	35.50	35.50	1,365
13 Sep 13	35.12500 -0.88	35.95	35.05	35.50	83,094
12 Sep 13	36.00000 +0.50	36.00	35.30	35.30	2,629
11 Sep 13	35.50000 +0.00	35.50	35.05	35.05	1,046
10 Sep 13	35.50000 +0.50	35.50	35.25	35.25	55,839
09 Sep 13	35.00000 -0.13	35.30	34.75	35.25	417,397
06 Sep 13	35.12500 -1.38	36.00	35.13	36.00	11,987
05 Sep 13	36.50000 +0.75	36.50	35.51	36.50	463
04 Sep 13	35.75000 +0.25	35.87	35.50	35.75	115,200
03 Sep 13	35.50000 -0.50	35.57	35.00	35.25	230,662
02 Sep 13	36.00000 +0.75	36.00	35.57	35.57	12,445
30 Aug 13	35.25000 -0.75	36.00	35.25	36.00	189,261
29 Aug 13	36.00000 +0.00	36.00	35.75	36.00	312,082
28 Aug 13	36.00000 -1.00	36.75	35.50	36.75	100,745
27 Aug 13	37.00000 +0.00	37.03	37.00	37.00	2,483
23 Aug 13	37.00000 -0.50	37.50	37.00	37.50	32,250
22 Aug 13	37.50000 +0.13	37.95	37.07	37.95	1,296
21 Aug 13	37.37500 -0.38	37.38	37.25	37.25	934
20 Aug 13	37.75000 -0.63	38.50	37.50	38.50	100,500
19 Aug 13	38.37500 +0.25	38.38	38.00	38.00	13,931
16 Aug 13	38.12500 -1.00	38.75	37.75	38.75	137,997
15 Aug 13	39.12500 +0.00	39.13	38.00	38.00	2,599
14 Aug 13	39.12500 +0.00	39.13	38.83	38.83	845
13 Aug 13	39.12500 +0.50	39.13	38.75	39.00	105,607
12 Aug 13	38.62500 -0.13	38.75	38.63	38.75	25,000
09 Aug 13	38.75000 -0.63	40.00	38.75	39.00	973,731
08 Aug 13	39.37500 +0.38	39.50	39.00	39.50	457,377
07 Aug 13	39.00000 +0.25	40.00	39.00	40.00	20,576
06 Aug 13	38.75000 -0.63	39.25	38.65	39.25	132,344
05 Aug 13	39.37500 +0.13	39.38	39.00	39.00	7,318
02 Aug 13	39.25000 +0.13	39.50	38.75	39.00	1,792,195
01 Aug 13	39.12500 +1.13	39.13	38.00	38.50	190,399
31 Jul 13	38.00000 -0.75	38.25	38.00	38.25	13,725
30 Jul 13	38.75000 +0.25	38.75	38.00	38.00	2,433
29 Jul 13	38.50000 +0.50	39.00	38.15	39.00	876
26 Jul 13	38.00000 -0.63	39.00	38.00	39.00	119,836
25 Jul 13	38.62500 -0.88	40.00	38.50	39.00	116,230
24 Jul 13	39.50000 +0.13	39.70	39.50	39.70	8,083
23 Jul 13	39.37500 -0.38	40.00	39.10	40.00	49,731
22 Jul 13	39.75000 -0.25	41.25	39.25	39.25	376,096
19 Jul 13	40.00000 +0.25	40.50	38.00	39.75	429,118
18 Jul 13	39.75000 +2.50	40.50	37.75	38.50	450,861
17 Jul 13	37.25000 +0.50	37.25	36.70	37.00	98,591
16 Jul 13	36.75000 -0.50	37.25	36.25	36.50	997,455
15 Jul 13	37.25000 -0.88	37.65	37.05	37.25	47,860
12 Jul 13	38.12500 +0.88	38.50	36.85	37.25	782,070
11 Jul 13	37.25000 +1.25	37.25	35.75	36.00	233,813
10 Jul 13	36.00000 -0.25	36.13	36.00	36.13	482
09 Jul 13	36.25000 +0.75	36.50	35.27	36.00	176,524
08 Jul 13	35.50000 +0.13	35.50	35.01	35.01	16,886
05 Jul 13	35.37500 -0.13	35.94	35.38	35.94	2,277
04 Jul 13	35.50000 +1.50	35.50	34.83	34.83	6,716
03 Jul 13	34.00000 -1.25	36.00	34.00	34.25	16,261,150
02 Jul 13	35.25000 -0.50	35.25	34.89	34.89	19,000
01 Jul 13	35.75000 +0.50	36.00	35.00	36.00	15,083
28 Jun 13	35.25000 -0.25	36.00	35.25	36.00	10,000
27 Jun 13	35.50000 +0.00	35.85	35.00	35.00	6,439
26 Jun 13	35.50000 +0.00	35.50	35.00	35.00	54,410
25 Jun 13	35.50000 +0.25	35.50	34.50	34.50	272,886
24 Jun 13	35.25000 -0.25	35.25	35.00	35.00	324,104
21 Jun 13	35.50000 +0.00	35.50	35.00	35.00	7,449
20 Jun 13	35.50000 +0.00	35.50	35.00	35.00	2,922
19 Jun 13	35.50000 +0.13	36.00	35.00	35.00	444,237
18 Jun 13	35.37500 -0.38	35.75	35.00	35.00	21,541
17 Jun 13	35.75000 +0.75	35.75	35.08	35.08	5,170
14 Jun 13	35.00000 +0.00	35.29	35.00	35.00	11,376
13 Jun 13	35.00000 -0.50	35.50	35.00	35.08	5,737
12 Jun 13	35.50000 +0.50	35.50	35.00	35.05	109,212
11 Jun 13	35.00000 -0.50	36.50	35.00	35.00	22,031
10 Jun 13	35.50000 +0.50	35.50	35.00	35.00	208,364
07 Jun 13	35.00000 -0.75	35.08	35.00	35.00	5,192
06 Jun 13	35.75000 +0.75	35.79	35.00	35.00	116,082
05 Jun 13	35.00000 -0.25	36.00	35.00	35.00	49,224
04 Jun 13	35.25000 +0.25	35.50	35.03	35.25	16,315
03 Jun 13	35.00000 -0.38	36.50	35.00	36.50	10,907
31 May 13	35.37500 -1.13	35.50	35.00	35.00	54,920
30 May 13	36.50000 +1.00	36.95	35.00	36.00	74,958
29 May 13	35.50000 -0.25	36.50	35.00	35.00	21,107
28 May 13	35.75000 +0.50	35.75	35.00	35.00	70,403
24 May 13	35.25000 -0.75	36.04	35.25	36.00	34,858
23 May 13	36.00000 +0.00	36.00	35.40	35.50	45,432
22 May 13	36.00000 -0.13	36.00	35.50	36.00	40,277
21 May 13	36.12500 +0.00	36.13	35.60	35.62	1,620
20 May 13	36.12500 -0.25	36.25	35.60	35.62	10,177
17 May 13	36.37500 +0.88	37.00	35.50	36.75	171,066
16 May 13	35.50000 -0.25	36.37	35.50	36.00	14,806
15 May 13	35.75000 -0.38	37.00	35.50	36.00	40,546
14 May 13	36.12500 +0.63	36.48	35.28	36.00	51,108
13 May 13	35.50000 +0.13	36.05	35.00	36.00	43,768
10 May 13	35.37500 -0.13	35.85	35.00	35.00	272,298
09 May 13	35.50000 -0.63	36.00	35.00	35.00	941,368
08 May 13	36.12500 +0.13	36.74	35.75	36.50	65,396
07 May 13	36.00000 +0.50	36.00	35.00	35.00	7,432
03 May 13	35.50000 -0.25	35.85	35.00	35.00	46,862
02 May 13	35.75000 -0.75	35.75	35.50	35.50	14,889
01 May 13	36.50000 +0.25	36.50	35.58	35.75	67,852
30 Apr 13	36.25000 +0.50	36.25	35.00	35.00	60,705
29 Apr 13	35.75000 -0.25	36.50	35.08	36.50	5,900
26 Apr 13	36.00000 +0.00	36.00	35.10	35.22	16,728
25 Apr 13	36.00000 +0.00	36.00	35.10	35.10	4,159
24 Apr 13	36.00000 -0.50	36.00	35.10	35.10	2,002
23 Apr 13	36.50000 +0.00	36.50	35.50	35.50	821,825
22 Apr 13	36.50000 +0.75	36.50	35.00	35.00	65,223
19 Apr 13	35.75000 -0.88	37.00	35.50	36.00	28,851
18 Apr 13	36.62500 +0.38	36.63	36.03	36.06	1,553
17 Apr 13	36.25000 -0.25	36.25	36.06	36.06	505,516
16 Apr 13	36.50000 -0.13	36.74	36.00	36.00	19,920
15 Apr 13	36.62500 +0.00	36.92	36.00	36.00	12,352
12 Apr 13	36.62500 +0.00	37.50	36.00	36.00	20,628
11 Apr 13	36.62500 +0.00	36.63	36.00	36.00	31,836
10 Apr 13	36.62500 +0.38	36.92	36.00	36.00	24,280
09 Apr 13	36.25000 -0.50	37.00	36.00	36.00	21,701
08 Apr 13	36.75000 +0.00	36.75	36.00	36.00	15,626
05 Apr 13	36.75000 +0.00	37.11	36.00	36.00	311,447
04 Apr 13	36.75000 +0.25	37.11	36.00	36.00	15,311
03 Apr 13	36.50000 +0.00	37.00	35.75	36.25	722,711
02 Apr 13	36.50000 -0.75	36.50	36.00	36.19	45,939
28 Mar 13	37.25000 -0.25	37.25	36.00	36.00	47,557
27 Mar 13	37.50000 +0.63	37.50	35.75	37.50	101,530
26 Mar 13	36.87500 +0.13	37.33	36.19	36.19	6,226
25 Mar 13	36.75000 -0.25	37.42	36.17	37.42	450,551
22 Mar 13	37.00000 +0.00	37.11	36.62	37.00	41,622
21 Mar 13	37.00000 -0.50	37.45	36.52	36.52	64,537
20 Mar 13	37.50000 +0.50	37.50	36.02	36.50	35,722
19 Mar 13	37.00000 +0.00	37.00	36.00	36.50	148,739
18 Mar 13	37.00000 +0.50	37.00	36.00	36.00	41,141
15 Mar 13	36.50000 -0.25	36.70	36.00	36.00	32,607
14 Mar 13	36.75000 +0.25	36.75	36.00	36.00	369,814
13 Mar 13	36.50000 -0.25	36.70	36.00	36.50	65,420
12 Mar 13	36.75000 -0.50	37.00	36.50	37.00	104,704
11 Mar 13	37.25000 +0.00	37.25	36.50	37.00	59,021
08 Mar 13	37.25000 +0.75	37.25	36.47	37.00	39,866
07 Mar 13	36.50000 -0.13	36.81	36.47	36.50	165,623
06 Mar 13	36.62500 -0.25	36.85	36.63	36.85	1,189
05 Mar 13	36.87500 +0.13	37.00	35.75	36.00	157,654
04 Mar 13	36.75000 +0.25	37.13	36.00	36.00	32,699
01 Mar 13	36.50000 -0.50	36.61	36.22	36.44	31,194
28 Feb 13	37.00000 +0.50	37.00	36.44	37.00	454
27 Feb 13	36.50000 +0.25	38.00	36.00	37.00	31,574
26 Feb 13	36.25000 -0.13	36.39	36.11	36.11	3,650
25 Feb 13	36.37500 -0.38	36.38	36.17	36.33	16,350
22 Feb 13	36.75000 -0.25	36.75	36.00	36.00	42,386
21 Feb 13	37.00000 +0.25	37.00	36.06	36.25	172,350
20 Feb 13	36.75000 +0.00	36.85	36.50	36.50	60,819
19 Feb 13	36.75000 -0.25	37.06	36.00	37.00	110,805
18 Feb 13	37.00000 -1.00	37.13	37.00	37.13	16,739
15 Feb 13	38.00000 +0.50	38.31	37.04	37.20	11,155
14 Feb 13	37.50000 +0.00	38.75	37.25	38.75	19,659
13 Feb 13	37.50000 +1.00	38.50	36.33	37.50	59,143
12 Feb 13	36.50000 -0.25	36.50	36.00	36.00	99,729
11 Feb 13	36.75000 +0.25	36.75	36.00	36.00	16,703
08 Feb 13	36.50000 +0.25	37.00	36.00	37.00	70,872
07 Feb 13	36.25000 -0.25	36.50	36.00	36.50	301,758
06 Feb 13	36.50000 -0.25	36.50	36.11	36.11	12,539
05 Feb 13	36.75000 -0.25	37.00	36.10	37.00	23,563
04 Feb 13	37.00000 -0.25	37.22	36.00	37.00	1,301,070
01 Feb 13	37.25000 -1.00	38.16	36.00	37.75	755,113
31 Jan 13	38.25000 +0.00	38.25	38.00	38.00	48,979
30 Jan 13	38.25000 -0.50	38.25	37.54	38.25	10,258
29 Jan 13	38.75000 +0.25	38.75	37.50	38.50	219,578
28 Jan 13	38.50000 +1.25	39.00	37.00	37.00	555,538
25 Jan 13	37.25000 -0.75	37.51	37.00	37.50	448,141
24 Jan 13	38.00000 -0.75	38.00	37.12	38.00	149,515
23 Jan 13	38.75000 -0.13	39.38	37.62	39.00	65,145
22 Jan 13	38.87500 +0.00	39.50	37.63	37.63	3,792
21 Jan 13	38.87500 +0.00	38.88	38.05	38.05	3,351
18 Jan 13	38.87500 +0.63	39.00	38.02	39.00	32,291
17 Jan 13	38.25000 +0.13	38.50	37.80	38.50	59,642
16 Jan 13	38.12500 +0.13	38.13	37.75	38.00	134,130
15 Jan 13	38.00000 -0.50	38.48	38.00	38.00	82,530
14 Jan 13	38.50000 +0.00	38.50	37.00	37.00	48,858
11 Jan 13	38.50000 +0.13	38.50	38.00	38.00	62,160
10 Jan 13	38.37500 +0.38	38.38	37.02	38.00	39,278
09 Jan 13	38.00000 +0.00	38.25	37.51	38.25	25,447
08 Jan 13	38.00000 +0.25	38.75	37.00	37.25	120,568
07 Jan 13	37.75000 -0.25	38.60	37.00	37.00	98,268
04 Jan 13	38.00000 -0.25	38.25	37.10	38.00	213,322
03 Jan 13	38.25000 -0.63	38.77	37.95	37.95	16,688
02 Jan 13	38.87500 +0.25	38.88	37.42	37.50	26,810
31 Dec 12	38.62500 +0.00	39.75	37.50	37.50	11,391
28 Dec 12	38.62500 +0.38	38.63	37.50	37.75	11,835
27 Dec 12	38.25000 -0.75	39.25	37.75	39.25	15,048
24 Dec 12	39.00000 -1.00	39.20	38.40	39.00	20,896
21 Dec 12	40.00000 +1.63	40.00	37.52	39.00	21,719
20 Dec 12	38.37500 -1.13	38.75	37.52	37.52	20,287
19 Dec 12	39.50000 +0.00	39.50	36.00	39.00	10,462,610
18 Dec 12	39.50000 +0.00	39.50	38.00	38.50	49,053
17 Dec 12	39.50000 +0.75	39.50	38.25	39.25	31,080
14 Dec 12	38.75000 +1.00	39.00	37.38	38.00	73,939
13 Dec 12	37.75000 +0.00	37.93	37.00	37.50	58,279
12 Dec 12	37.75000 +0.00	37.75	37.00	37.75	228,796
11 Dec 12	37.75000 +0.13	37.99	37.25	37.25	7,660
10 Dec 12	37.62500 -0.38	37.75	37.00	37.00	148,443
07 Dec 12	38.00000 +0.75	38.00	37.00	37.25	657,462
06 Dec 12	37.25000 +0.25	38.00	37.00	37.00	85,443
05 Dec 12	37.00000 +0.00	38.00	37.00	37.00	273,816
04 Dec 12	37.00000 -0.50	38.00	37.00	37.25	217,642
03 Dec 12	37.50000 -1.00	38.00	37.50	38.00	45,097
30 Nov 12	38.50000 -0.50	38.60	38.00	38.00	60,916
29 Nov 12	39.00000 +0.50	39.48	38.00	38.00	11,424
28 Nov 12	38.50000 -0.50	39.48	38.00	38.25	24,038
27 Nov 12	39.00000 +0.38	39.61	38.00	38.00	10,762
26 Nov 12	38.62500 -0.38	39.06	38.50	38.50	77,799
23 Nov 12	39.00000 +0.13	39.00	38.25	38.25	7,816
22 Nov 12	38.87500 +0.88	39.36	38.40	39.36	4,721
21 Nov 12	38.00000 -1.13	40.08	38.00	38.50	21,348
20 Nov 12	39.12500 +1.13	39.35	38.00	38.50	193,091
19 Nov 12	38.00000 +0.00	39.00	38.00	38.50	50,353
16 Nov 12	38.00000 -1.50	40.00	38.00	39.00	104,134
15 Nov 12	39.50000 +0.00	39.50	38.50	38.65	23,032
14 Nov 12	39.50000 -0.25	39.50	38.65	39.08	4,575
13 Nov 12	39.75000 +0.25	39.75	39.00	39.00	9,556
12 Nov 12	39.50000 +0.00	39.53	39.03	39.50	70,975
09 Nov 12	39.50000 +0.00	39.90	39.00	39.50	268,906
08 Nov 12	39.50000 -0.63	39.62	39.50	39.50	124,703
07 Nov 12	40.12500 -0.13	40.50	39.84	40.00	783,735
06 Nov 12	40.25000 +0.13	40.44	39.00	39.50	618,409
05 Nov 12	40.12500 +0.13	40.38	40.00	40.00	64,049
02 Nov 12	40.00000 -0.63	40.31	40.00	40.25	166,832
01 Nov 12	40.62500 +0.00	40.75	40.06	40.75	33,200
31 Oct 12	40.62500 -0.25	41.38	40.50	41.00	87,647
30 Oct 12	40.87500 -0.38	42.97	40.50	40.50	17,606
29 Oct 12	41.25000 -0.25	42.50	40.72	42.50	62,417
26 Oct 12	41.50000 +0.25	41.97	41.00	41.00	251,888
25 Oct 12	41.25000 +0.00	41.42	41.00	41.00	247,449
24 Oct 12	41.25000 +0.00	41.25	41.10	41.11	15,281
23 Oct 12	41.25000 -0.25	41.34	41.06	41.34	12,599
22 Oct 12	41.50000 +0.38	42.00	40.75	42.00	129,337
19 Oct 12	41.12500 +0.00	41.13	40.50	40.50	24,312
18 Oct 12	41.12500 +0.13	41.13	40.72	41.00	44,611
17 Oct 12	41.00000 -0.25	41.15	40.75	40.75	34,359
16 Oct 12	41.25000 -0.25	41.25	41.09	41.09	16,682
15 Oct 12	41.50000 +0.50	41.74	41.00	41.09	17,458
12 Oct 12	41.00000 -1.50	42.15	41.00	42.00	388,796
11 Oct 12	42.50000 +0.75	43.00	42.00	42.00	111,958
10 Oct 12	41.75000 +1.13	43.00	40.23	41.00	451,701
09 Oct 12	40.62500 +0.13	40.63	40.42	40.42	7,969
08 Oct 12	40.50000 +0.00	40.91	40.23	40.50	63,503
05 Oct 12	40.50000 +0.50	40.85	39.65	40.50	166,233
04 Oct 12	40.00000 -1.75	42.13	40.00	41.00	65,402
03 Oct 12	41.75000 -0.75	42.38	41.75	42.00	29,979
02 Oct 12	42.50000 -0.50	43.50	42.38	43.50	48,886
01 Oct 12	43.00000 -0.50	43.25	42.25	43.00	120,794
28 Sep 12	43.50000 +1.38	43.50	40.90	41.00	111,860
27 Sep 12	42.12500 -0.25	42.80	41.50	41.50	14,255
26 Sep 12	42.37500 -0.13	42.94	41.50	41.50	14,884
25 Sep 12	42.50000 +2.00	43.55	41.00	41.00	1,223,193
24 Sep 12	40.50000 -1.25	41.50	40.50	41.00	96,593
21 Sep 12	41.75000 +2.25	44.00	38.75	40.00	856,094
20 Sep 12	39.50000 +1.00	39.50	38.25	38.25	390,032
19 Sep 12	38.50000 +1.50	38.50	37.00	37.00	433,150
18 Sep 12	37.00000 +0.00	38.75	37.00	37.50	224,953
17 Sep 12	37.00000 -1.50	39.10	37.00	39.00	184,653
14 Sep 12	38.50000 +0.88	40.10	37.30	37.50	861,518
13 Sep 12	37.62500 +0.25	37.80	37.33	37.33	7,324
12 Sep 12	37.37500 +0.38	37.38	37.25	37.25	6,660
11 Sep 12	37.00000 -0.25	37.25	37.00	37.05	124,414
10 Sep 12	37.25000 +0.75	37.30	35.50	35.50	49,427
07 Sep 12	36.50000 +0.50	36.75	36.10	36.15	17,387
06 Sep 12	36.00000 +0.00	36.80	36.00	36.00	35,393
05 Sep 12	36.00000 +0.00	37.13	36.00	36.00	26,143
04 Sep 12	36.00000 +0.00	36.50	35.83	36.00	36,624
03 Sep 12	36.00000 +0.25	36.50	35.75	35.75	147,662
31 Aug 12	35.75000 +0.00	35.88	35.75	35.75	29,172
30 Aug 12	35.75000 -0.50	36.55	35.51	36.00	68,556
29 Aug 12	36.25000 -0.38	36.33	36.00	36.25	29,056
28 Aug 12	36.62500 +0.63	36.75	36.00	36.00	22,185
24 Aug 12	36.00000 -0.63	36.25	36.00	36.25	32,948
23 Aug 12	36.62500 +0.50	36.88	36.10	36.50	24,101
22 Aug 12	36.12500 -0.63	36.39	35.55	36.00	93,817
21 Aug 12	36.75000 +0.50	37.00	36.00	36.00	28,472
20 Aug 12	36.25000 -0.25	36.50	35.08	36.00	149,171
17 Aug 12	36.50000 +0.13	37.00	36.10	37.00	14,888
16 Aug 12	36.37500 -0.13	36.79	36.08	36.75	8,047
15 Aug 12	36.50000 +0.13	37.00	35.41	37.00	45,612
14 Aug 12	36.37500 +1.38	36.58	35.20	35.20	6,898
13 Aug 12	35.00000 -1.50	36.49	35.00	36.00	66,314
10 Aug 12	36.50000 +0.50	36.81	35.30	35.30	6,002
09 Aug 12	36.00000 -0.50	36.15	36.00	36.00	12,638
08 Aug 12	36.50000 +0.50	37.00	35.30	37.00	18,314
07 Aug 12	36.00000 +1.00	36.90	35.30	35.30	22,956
06 Aug 12	35.00000 -0.75	37.00	35.00	37.00	97,738
03 Aug 12	35.75000 -0.25	36.50	35.00	35.00	48,705
02 Aug 12	36.00000 -0.38	37.00	35.30	36.00	15,739
01 Aug 12	36.37500 +0.75	36.75	35.00	35.25	168,320
31 Jul 12	35.62500 -0.88	37.00	35.25	37.00	332,480
30 Jul 12	36.50000 +0.00	36.69	35.72	36.69	38,420
27 Jul 12	36.50000 +1.00	37.00	35.01	37.00	83,451
26 Jul 12	35.50000 +0.25	35.50	35.00	35.25	21,487
25 Jul 12	35.25000 -0.25	35.25	35.05	35.05	10,007
24 Jul 12	35.50000 -0.38	36.19	35.05	35.08	8,245
23 Jul 12	35.87500 +0.38	36.24	34.79	35.50	242,072
20 Jul 12	35.50000 -1.63	37.25	35.25	37.00	227,807
19 Jul 12	37.12500 -0.38	37.75	37.01	37.75	34,286
18 Jul 12	37.50000 -0.50	37.50	37.00	37.15	46,804
17 Jul 12	38.00000 +0.50	38.00	37.01	37.75	37,715
16 Jul 12	37.50000 +0.00	38.19	37.00	37.50	103,563
13 Jul 12	37.50000 +1.00	38.56	36.01	37.25	1,825,771
12 Jul 12	36.50000 +0.50	36.79	36.15	36.15	10,252
11 Jul 12	36.00000 +0.13	36.59	35.00	35.75	82,184
10 Jul 12	35.87500 -0.63	36.40	35.50	35.50	27,997
09 Jul 12	36.50000 +1.00	37.19	35.80	36.00	31,051
06 Jul 12	35.50000 -0.38	37.13	35.50	36.00	43,779
05 Jul 12	35.87500 -0.13	36.63	35.75	36.25	76,558
04 Jul 12	36.00000 -0.50	37.00	35.51	36.00	20,237
03 Jul 12	36.50000 +0.00	37.19	36.00	36.50	62,395
02 Jul 12	36.50000 +1.50	37.00	35.02	37.00	22,091
29 Jun 12	35.00000 -0.88	36.75	35.00	35.00	53,674
28 Jun 12	35.87500 +0.88	37.15	35.00	36.00	120,291
27 Jun 12	35.00000 -1.00	36.75	35.00	35.00	114,387
26 Jun 12	36.00000 -0.25	36.69	35.00	35.50	125,486
25 Jun 12	36.25000 -0.63	37.00	35.50	36.50	39,709
22 Jun 12	36.87500 +0.00	37.79	36.88	37.00	125,531
21 Jun 12	36.87500 +1.63	37.00	36.00	36.00	370,547
20 Jun 12	35.25000 -0.75	36.53	35.10	35.50	63,906
19 Jun 12	36.00000 -0.38	37.00	35.94	37.00	75,549
18 Jun 12	36.37500 +0.13	36.56	36.00	36.00	17,481
15 Jun 12	36.25000 +1.25	36.87	35.58	36.00	57,706
14 Jun 12	35.00000 -0.50	35.85	35.00	35.50	89,477
13 Jun 12	35.50000 +0.50	36.00	35.00	35.00	87,000
12 Jun 12	35.00000 +0.13	35.25	34.75	34.75	233,082
11 Jun 12	34.87500 -0.50	35.25	34.00	34.75	28,260
08 Jun 12	35.37500 -1.13	36.50	35.00	36.00	245,949
07 Jun 12	36.50000 -0.25	37.00	36.00	37.00	128,420
06 Jun 12	36.75000 +1.25	37.75	34.00	34.00	215,124
01 Jun 12	35.50000 +0.00	36.00	35.00	35.00	43,688
31 May 12	35.50000 +0.25	35.52	34.25	35.00	3,136,449
30 May 12	35.25000 -1.00	36.00	35.00	35.50	255,254
29 May 12	36.25000 +0.00	36.42	36.00	36.25	547,372
28 May 12	36.25000 +0.63	36.59	35.00	35.00	254,033
25 May 12	35.62500 -0.38	35.70	34.50	35.00	501,599
24 May 12	36.00000 -1.00	37.15	34.50	37.00	134,929
23 May 12	37.00000 -1.00	38.26	37.00	37.75	89,707
22 May 12	38.00000 +0.00	39.75	37.50	39.75	131,100
21 May 12	38.00000 +0.00	39.50	38.00	39.50	8,955
18 May 12	38.00000 +0.00	39.50	37.50	37.50	364,433
17 May 12	38.00000 -0.50	39.45	37.50	37.50	417,789
16 May 12	38.50000 -0.25	38.75	37.50	38.00	626,961
15 May 12	38.75000 -0.75	39.50	38.00	38.75	800,855
14 May 12	39.50000 -0.50	40.25	38.80	39.00	33,501
11 May 12	40.00000 +1.00	40.25	38.00	38.50	167,267
10 May 12	39.00000 +1.25	39.50	37.50	38.25	140,629
09 May 12	37.75000 -0.25	40.00	37.75	38.50	340,021
08 May 12	38.00000 -0.88	40.00	38.00	39.00	223,388
04 May 12	38.87500 -1.13	39.75	38.88	39.00	53,932
03 May 12	40.00000 -0.25	40.50	39.50	39.50	49,884
02 May 12	40.25000 +1.00	40.75	39.00	40.75	82,511
01 May 12	39.25000 -0.50	39.40	39.00	39.25	70,447
30 Apr 12	39.75000 -0.13	40.50	39.45	40.50	339,591
27 Apr 12	39.87500 +0.38	40.50	39.50	39.50	179,350
26 Apr 12	39.50000 +0.00	39.50	38.75	39.50	60,307
25 Apr 12	39.50000 +1.25	40.00	38.00	38.50	393,367
24 Apr 12	38.25000 -0.75	38.50	37.50	38.00	549,119
23 Apr 12	39.00000 -1.50	40.50	38.26	40.50	74,725
20 Apr 12	40.50000 -1.50	41.66	38.75	41.00	378,664
19 Apr 12	42.00000 +1.50	42.50	39.55	40.75	132,058
18 Apr 12	40.50000 +0.50	40.50	39.00	40.00	25,086
17 Apr 12	40.00000 +0.50	40.00	38.75	40.00	88,602
16 Apr 12	39.50000 -1.88	41.25	39.50	40.00	28,112
13 Apr 12	41.37500 +0.50	41.40	40.00	40.00	6,754
12 Apr 12	40.87500 +0.88	41.20	39.55	40.00	98,148
11 Apr 12	40.00000 -0.50	41.50	40.00	41.00	159,141
10 Apr 12	40.50000 -1.75	42.57	40.00	42.50	175,138
05 Apr 12	42.25000 +2.00	44.00	38.05	40.00	665,799
04 Apr 12	40.25000 +1.00	40.25	37.00	39.25	2,367,352
03 Apr 12	39.25000 +0.25	39.75	38.25	38.25	1,414,041
02 Apr 12	39.00000 +0.00	39.25	37.60	39.25	111,921
30 Mar 12	39.00000 -0.75	39.33	37.60	39.00	201,126
29 Mar 12	39.75000 -2.25	42.50	39.75	42.50	175,402
28 Mar 12	42.00000 -0.75	42.50	41.75	42.00	58,739
27 Mar 12	42.75000 +1.25	42.75	40.75	41.00	71,386
26 Mar 12	41.50000 +0.25	42.75	41.25	42.75	73,165
23 Mar 12	41.25000 -1.00	41.50	40.75	41.50	249,420
22 Mar 12	42.25000 -0.75	43.00	41.00	42.50	239,412
21 Mar 12	43.00000 -0.50	43.50	41.30	43.50	67,439
20 Mar 12	43.50000 -1.25	44.50	41.50	44.50	421,133
19 Mar 12	44.75000 +2.75	44.75	42.00	42.00	304,012
16 Mar 12	42.00000 +1.00	42.00	40.00	41.00	4,954,005
15 Mar 12	41.00000 -1.00	41.92	40.50	41.00	138,627
14 Mar 12	42.00000 -1.00	43.00	41.00	42.00	50,646
13 Mar 12	43.00000 -1.00	43.00	41.75	43.00	162,602
12 Mar 12	44.00000 +0.00	44.50	42.75	44.00	40,135
09 Mar 12	44.00000 -0.50	44.80	43.23	43.50	62,368
08 Mar 12	44.50000 +1.75	44.50	42.75	43.25	65,269
07 Mar 12	42.75000 +0.00	43.75	42.75	43.75	41,458
06 Mar 12	42.75000 -0.25	44.50	42.75	44.50	227,046
05 Mar 12	43.00000 -5.00	46.25	42.25	46.25	442,651
02 Mar 12	48.00000 +1.50	48.00	46.00	47.00	201,570
01 Mar 12	46.50000 -0.75	48.00	46.50	48.00	60,609
29 Feb 12	47.25000 -0.25	48.50	47.00	47.00	421,437
28 Feb 12	47.50000 -1.50	49.50	46.50	48.25	171,074
27 Feb 12	49.00000 +0.00	50.74	47.74	50.00	673,148
24 Feb 12	49.00000 +1.00	50.00	46.50	48.50	607,224
23 Feb 12	48.00000 +4.00	48.00	44.00	44.00	1,388,149
22 Feb 12	44.00000 +1.75	44.00	40.00	40.25	2,548,091
21 Feb 12	42.25000 +3.25	42.25	39.25	39.75	331,243
20 Feb 12	39.00000 -0.75	39.90	38.00	39.00	204,338
17 Feb 12	39.75000 -0.25	40.65	38.50	38.50	766,023
16 Feb 12	40.00000 +1.25	40.75	38.25	38.25	91,113
15 Feb 12	38.75000 -1.00	39.50	38.05	39.50	129,732
14 Feb 12	39.75000 -0.75	40.00	38.00	39.25	320,914
13 Feb 12	40.50000 -1.50	42.00	39.32	39.50	113,434
10 Feb 12	42.00000 +2.00	42.00	40.00	42.00	91,692
09 Feb 12	40.00000 -0.25	41.88	39.50	41.00	218,813
08 Feb 12	40.25000 -1.25	41.50	39.50	41.50	312,983
07 Feb 12	41.50000 +3.25	42.00	37.50	39.25	2,643,164
06 Feb 12	38.25000 +1.25	38.50	37.00	37.50	808,161
03 Feb 12	37.00000 +0.00	38.74	37.00	38.00	123,520
02 Feb 12	37.00000 -0.75	38.70	37.00	37.25	55,001
01 Feb 12	37.75000 +0.50	38.53	37.00	37.50	30,929
31 Jan 12	37.25000 -0.50	37.75	37.00	37.75	47,439
30 Jan 12	37.75000 +0.00	39.13	37.05	37.50	202,954
27 Jan 12	37.75000 -0.25	38.81	37.25	37.25	126,022
26 Jan 12	38.00000 -0.50	39.00	37.55	38.75	158,393
25 Jan 12	38.50000 +1.50	38.75	37.00	37.25	450,521
24 Jan 12	37.00000 -1.75	38.50	36.76	38.25	105,676
23 Jan 12	38.75000 +1.25	38.75	37.30	38.50	218,069
20 Jan 12	37.50000 +0.25	39.35	37.00	37.25	77,325
19 Jan 12	37.25000 -1.25	39.00	37.25	38.00	57,857
18 Jan 12	38.50000 +0.50	39.33	37.75	38.00	75,442
17 Jan 12	38.00000 +0.50	39.25	37.40	37.50	99,809
16 Jan 12	37.50000 -0.75	39.80	36.52	38.00	52,937
13 Jan 12	38.25000 -1.00	40.47	38.04	39.00	107,848
12 Jan 12	39.25000 -2.00	41.50	37.53	41.50	331,081
11 Jan 12	41.25000 +0.25	43.00	40.00	41.25	1,179,619
10 Jan 12	41.00000 +0.75	42.00	40.25	40.50	210,969
09 Jan 12	40.25000 -1.75	41.47	40.00	40.25	143,935
06 Jan 12	42.00000 +2.00	42.00	40.00	41.00	227,148
05 Jan 12	40.00000 +0.00	41.00	40.00	40.25	87,651
04 Jan 12	40.00000 +0.00	40.25	40.00	40.25	33,542
03 Jan 12	40.00000 +0.00	41.35	40.00	40.25	59,022
30 Dec 11	40.00000 -0.25	40.50	40.00	40.50	20,607
29 Dec 11	40.25000 -0.25	40.72	40.00	40.25	48,960
28 Dec 11	40.50000 +0.50	40.75	40.00	40.25	96,968
23 Dec 11	40.00000 +0.00	41.25	40.00	40.25	56,794
22 Dec 11	40.00000 +0.00	41.79	40.00	40.25	58,819
21 Dec 11	40.00000 -0.50	42.20	40.00	40.75	359,369
20 Dec 11	40.50000 +0.00	40.80	40.50	40.75	46,483
19 Dec 11	40.50000 -0.25	42.72	40.50	40.75	17,637
16 Dec 11	40.75000 +0.25	44.00	40.75	44.00	24,240
15 Dec 11	40.50000 -0.25	42.75	40.50	42.75	18,590
14 Dec 11	40.75000 -3.25	42.25	40.50	42.25	76,530
13 Dec 11	44.00000 +1.75	44.00	42.25	42.25	95,371
12 Dec 11	42.25000 -1.25	42.25	40.50	40.50	31,834
09 Dec 11	43.50000 -0.50	44.00	41.05	44.00	27,834
08 Dec 11	44.00000 +0.00	44.00	41.25	43.75	9,324
07 Dec 11	44.00000 +1.00	44.00	41.25	42.50	111,748
06 Dec 11	43.00000 -1.25	43.75	42.67	43.25	10,493
05 Dec 11	44.25000 +1.25	45.86	42.75	44.75	40,700
02 Dec 11	43.00000 +0.25	46.00	42.00	43.00	110,319
01 Dec 11	42.75000 +0.00	44.00	42.00	43.00	76,640
30 Nov 11	42.75000 +2.75	43.00	40.00	40.25	666,497
29 Nov 11	40.00000 -2.75	40.25	40.00	40.00	49,734
28 Nov 11	42.75000 +2.75	43.00	40.25	40.25	28,413
25 Nov 11	40.00000 +0.00	43.00	40.00	43.00	41,862
24 Nov 11	40.00000 -1.75	40.39	40.00	40.00	210,279
23 Nov 11	41.75000 +1.75	41.75	40.25	40.25	26,152
22 Nov 11	40.00000 +0.00	42.75	40.00	40.25	42,902
21 Nov 11	40.00000 -3.00	40.75	40.00	40.25	231,060
18 Nov 11	43.00000 +0.25	43.00	40.00	43.00	128,000
17 Nov 11	42.75000 -1.25	46.75	41.19	43.25	161,066
16 Nov 11	44.00000 +0.00	46.75	44.00	44.00	27,194
15 Nov 11	44.00000 -4.50	46.75	43.50	46.25	225,461
14 Nov 11	48.50000 +2.25	50.00	46.29	48.00	72,557
11 Nov 11	46.25000 +3.75	48.00	40.95	42.00	239,527
10 Nov 11	42.50000 +2.00	43.00	40.25	43.00	76,526
09 Nov 11	40.50000 -2.25	43.00	40.00	41.50	129,522
08 Nov 11	42.75000 +0.75	42.75	40.50	40.50	34,170
07 Nov 11	42.00000 -1.00	43.00	40.00	42.25	197,180
04 Nov 11	43.00000 -3.50	49.00	41.50	49.00	219,765
03 Nov 11	46.50000 -3.50	52.00	46.50	50.00	155,626
02 Nov 11	50.00000 +6.00	50.50	43.03	43.50	222,468
01 Nov 11	44.00000 +3.50	44.00	40.00	40.50	376,256
31 Oct 11	40.50000 +0.50	42.25	40.00	40.25	149,369
28 Oct 11	40.00000 +0.00	42.25	40.00	41.00	76,986
27 Oct 11	40.00000 -1.50	42.25	40.00	42.00	110,734
26 Oct 11	41.50000 +1.25	41.50	40.25	40.25	84,566
25 Oct 11	40.25000 -0.50	40.99	40.25	40.25	11,072
24 Oct 11	40.75000 +0.75	41.75	39.00	39.00	702,690
21 Oct 11	40.00000 -0.25	40.25	39.50	40.00	668,629
20 Oct 11	40.25000 +0.25	41.15	40.00	40.25	53,833
19 Oct 11	40.00000 +0.00	40.47	40.00	40.25	45,392
18 Oct 11	40.00000 -0.25	40.50	40.00	40.50	59,759
17 Oct 11	40.25000 +0.25	40.25	39.50	40.00	198,670
14 Oct 11	40.00000 +0.00	40.00	40.00	40.00	11,261
13 Oct 11	40.00000 -1.75	40.00	39.00	40.00	43,236
12 Oct 11	41.75000 +1.75	41.75	39.87	40.00	25,674
11 Oct 11	40.00000 -1.00	41.00	40.00	40.00	92,038
10 Oct 11	41.00000 +1.25	41.00	39.50	40.00	56,714
07 Oct 11	39.75000 -0.25	41.00	39.75	40.00	69,979
06 Oct 11	40.00000 +0.50	40.23	39.00	39.00	63,157
05 Oct 11	39.50000 -0.25	40.25	38.50	39.25	101,105
04 Oct 11	39.75000 +0.00	39.76	37.50	39.75	542,118
03 Oct 11	39.75000 -1.50	40.75	39.52	40.00	416,790
30 Sep 11	41.25000 +0.75	41.50	40.00	40.00	107,096
29 Sep 11	40.50000 -0.50	41.00	40.25	40.25	280,432
28 Sep 11	41.00000 +1.00	41.45	40.00	40.25	352,015
27 Sep 11	40.00000 -0.75	41.13	40.00	40.50	444,847
26 Sep 11	40.75000 +0.75	41.60	40.00	40.00	1,081,127
23 Sep 11	40.00000 +0.00	41.00	40.00	40.00	190,783
22 Sep 11	40.00000 +0.00	41.56	40.00	40.25	408,851
21 Sep 11	40.00000 -0.50	41.00	40.00	41.00	128,028
20 Sep 11	40.50000 -1.50	42.88	40.50	42.00	173,029
19 Sep 11	42.00000 +0.00	43.53	41.99	42.00	109,628
16 Sep 11	42.00000 +0.00	43.80	42.00	42.25	113,085
15 Sep 11	42.00000 +0.00	43.50	42.00	43.00	311,430
14 Sep 11	42.00000 +1.00	42.75	40.00	41.00	693,529
13 Sep 11	41.00000 +1.00	41.25	40.00	40.25	94,476
12 Sep 11	40.00000 +0.00	41.35	40.00	40.25	228,820
09 Sep 11	40.00000 -0.13	41.50	40.00	41.00	125,882
08 Sep 11	40.12500 +0.13	41.00	39.25	40.25	93,421
07 Sep 11	40.00000 -1.00	41.20	40.00	40.25	5,484
06 Sep 11	41.00000 -0.50	42.00	39.72	41.00	257,372
05 Sep 11	41.50000 +2.25	41.50	38.00	39.00	127,768
02 Sep 11	39.25000 -2.25	41.50	38.26	41.50	166,905
01 Sep 11	41.50000 -1.50	43.00	40.00	43.00	37,397
31 Aug 11	43.00000 +0.50	43.00	41.00	42.00	108,230
30 Aug 11	42.50000 -1.25	43.00	42.25	43.00	131,370
26 Aug 11	43.75000 -2.25	45.00	43.50	45.00	57,653
25 Aug 11	46.00000 -2.50	48.50	43.94	48.50	295,257
24 Aug 11	48.50000 +8.50	48.50	40.00	40.00	433,128
23 Aug 11	40.00000 +0.25	40.00	38.25	38.25	46,756
22 Aug 11	39.75000 +1.75	39.83	38.00	38.25	173,452
19 Aug 11	38.00000 +0.00	38.35	38.00	38.25	261,007
18 Aug 11	38.00000 -0.75	38.30	38.00	38.00	102,565
17 Aug 11	38.75000 -0.25	39.00	38.05	39.00	22,109
16 Aug 11	39.00000 +1.00	39.25	38.00	38.25	169,668
15 Aug 11	38.00000 -2.00	38.50	38.00	38.00	110,086
12 Aug 11	40.00000 +2.00	40.00	38.50	38.50	15,285
11 Aug 11	38.00000 +0.00	39.70	38.00	38.00	38,284
10 Aug 11	38.00000 -2.00	40.00	38.00	40.00	224,115
09 Aug 11	40.00000 +1.75	40.00	38.00	39.00	432,234
08 Aug 11	38.25000 -0.75	38.61	38.00	38.00	368,861
05 Aug 11	39.00000 +0.00	40.00	37.50	39.00	915,712
04 Aug 11	39.00000 -1.00	39.19	38.75	39.00	950,964
03 Aug 11	40.00000 +1.25	40.00	38.00	38.00	725,908
02 Aug 11	38.75000 -1.00	39.50	38.75	39.25	452,281
01 Aug 11	39.75000 +0.75	39.75	38.00	39.00	233,033
29 Jul 11	39.00000 +0.00	39.45	38.25	38.25	436,717
28 Jul 11	39.00000 +0.25	39.45	38.25	38.25	344,107
27 Jul 11	38.75000 +0.50	39.46	38.00	38.00	305,339
26 Jul 11	38.25000 +0.00	40.06	38.00	38.00	185,191
25 Jul 11	38.25000 +0.00	39.01	38.25	38.50	68,646
22 Jul 11	38.25000 +0.50	40.00	37.20	38.50	289,672
21 Jul 11	37.75000 +0.75	38.50	37.01	38.00	151,710
20 Jul 11	37.00000 +0.00	38.00	36.25	37.00	203,100
19 Jul 11	37.00000 +0.75	37.75	36.00	36.00	475,856
18 Jul 11	36.25000 -0.25	38.00	36.25	38.00	186,965
15 Jul 11	36.50000 -0.25	38.00	36.46	38.00	120,262
14 Jul 11	36.75000 -0.50	37.50	36.50	36.75	237,280
13 Jul 11	37.25000 +0.25	37.75	36.51	37.75	111,183
12 Jul 11	37.00000 -0.25	38.00	36.24	37.25	252,903
11 Jul 11	37.25000 +0.75	38.00	36.00	36.25	692,844
08 Jul 11	36.50000 -0.50	36.60	36.00	36.25	345,492
07 Jul 11	37.00000 +0.50	38.00	36.50	36.50	280,815
06 Jul 11	36.50000 -1.50	37.00	25.25	27.75	3,934,852
05 Jul 11	38.00000 +0.13	38.60	38.00	38.25	506,448
04 Jul 11	37.87500 -1.63	40.25	37.00	39.50	286,822
01 Jul 11	39.50000 +0.00	44.00	39.50	40.00	364,660
30 Jun 11	39.50000 +2.50	39.50	37.00	37.25	241,569
29 Jun 11	37.00000 +0.00	39.90	37.00	37.00	651,880
28 Jun 11	37.00000 +1.00	38.00	36.00	36.50	476,726
27 Jun 11	36.00000 -0.25	36.25	35.96	36.00	120,753
24 Jun 11	36.25000 +0.25	36.75	36.00	36.75	102,492
23 Jun 11	36.00000 +0.00	36.50	36.00	36.00	319,108
22 Jun 11	36.00000 +0.00	36.99	36.00	36.00	297,219
21 Jun 11	36.00000 +0.50	36.75	35.00	35.00	324,520
20 Jun 11	35.50000 +0.38	35.75	35.00	35.00	347,142
17 Jun 11	35.12500 +0.13	35.50	35.00	35.00	328,171
16 Jun 11	35.00000 +0.00	35.85	35.00	35.00	376,109
15 Jun 11	35.00000 +0.00	35.55	35.00	35.00	376,024
14 Jun 11	35.00000 +0.00	35.94	35.00	35.25	3,458,308
13 Jun 11	35.00000 -10.50	35.50	29.50	34.75	8,509,862
10 Jun 11	45.50000 +1.25	45.70	42.33	43.50	394,795
09 Jun 11	44.25000 -0.75	45.96	43.96	44.50	63,988
08 Jun 11	45.00000 +1.00	46.00	44.00	46.00	212,115
07 Jun 11	44.00000 +0.00	45.76	43.50	44.00	229,861
06 Jun 11	44.00000 -3.75	47.25	43.66	45.75	338,305
03 Jun 11	47.75000 -2.00	48.00	45.78	47.00	226,029
02 Jun 11	49.75000 +1.25	49.75	46.83	49.00	110,292
01 Jun 11	48.50000 +2.75	51.50	44.61	45.50	888,085
31 May 11	45.75000 +1.75	47.08	44.00	44.00	209,975
27 May 11	44.00000 -1.75	47.25	44.00	47.25	286,947
26 May 11	45.75000 +1.25	47.67	43.47	43.50	756,697
25 May 11	44.50000 -6.25	52.00	40.00	52.00	1,672,760
24 May 11	50.75000 -8.00	56.00	48.50	56.00	1,643,049
23 May 11	58.75000 -2.25	61.50	57.00	60.00	370,666
20 May 11	61.00000 +2.25	65.00	58.67	59.00	932,885
19 May 11	58.75000 +0.50	59.93	56.78	57.00	399,073
18 May 11	58.25000 +1.00	59.00	56.50	59.00	270,137
17 May 11	57.25000 -2.75	60.28	56.00	60.25	391,652
16 May 11	60.00000 -1.25	63.00	60.00	61.00	226,178
13 May 11	61.25000 +1.25	64.99	59.00	59.00	787,650
12 May 11	60.00000 +3.25	64.96	57.25	57.25	2,336,063
11 May 11	56.75000 +3.75	60.00	52.50	54.50	850,806
10 May 11	53.00000 -1.00	56.00	52.75	56.00	283,626
09 May 11	54.00000 +1.75	56.00	52.93	54.00	221,154
06 May 11	52.25000 -3.25	58.50	52.25	55.00	461,944
05 May 11	55.50000 +1.75	58.00	52.25	54.00	818,422
04 May 11	53.75000 -5.00	59.50	53.00	59.00	554,750
03 May 11	58.75000 +8.50	62.75	50.00	50.00	1,203,596
28 Apr 11	50.25000 -9.25	59.75	49.29	59.75	1,469,350
27 Apr 11	59.50000 +11.00	70.00	49.15	50.50	3,474,644
26 Apr 11	48.50000 -2.50	52.00	48.50	51.25	725,285
21 Apr 11	51.00000 +2.25	51.00	49.03	50.25	128,290
20 Apr 11	48.75000 -2.00	50.55	48.00	49.00	619,286
19 Apr 11	50.75000 -1.25	55.25	49.41	55.25	476,033
18 Apr 11	52.00000 -2.00	54.00	52.00	54.00	359,117
15 Apr 11	54.00000 +0.00	54.00	53.00	54.00	263,239
14 Apr 11	54.00000 +0.00	54.00	53.00	54.00	493,056
13 Apr 11	54.00000 +0.00	54.64	53.00	54.00	280,303
12 Apr 11	54.00000 +0.00	54.00	52.75	53.50	307,110
11 Apr 11	54.00000 +0.00	55.00	53.56	55.00	377,910
08 Apr 11	54.00000 -0.75	55.00	53.50	54.00	1,265,873
07 Apr 11	54.75000 +1.25	54.97	53.50	53.50	372,078
06 Apr 11	53.50000 -0.50	54.25	52.84	53.00	495,751
05 Apr 11	54.00000 +1.00	54.84	52.63	54.00	699,796
04 Apr 11	53.00000 -1.50	55.75	52.00	54.00	2,655,803
01 Apr 11	54.50000 +1.00	55.75	52.55	54.50	1,423,786
31 Mar 11	53.50000 -0.75	55.86	53.01	54.50	2,230,235
30 Mar 11	54.25000 -1.75	57.60	54.00	57.00	3,725,824
29 Mar 11	56.00000 -2.63	58.89	55.50	57.00	804,891
28 Mar 11	58.62500 -0.38	60.00	57.25	59.00	710,742
25 Mar 11	59.00000 +0.75	61.00	58.50	60.50	849,070
24 Mar 11	58.25000 -3.00	60.00	58.00	60.00	345,360
23 Mar 11	61.25000 +0.25	61.25	59.28	60.25	352,583
22 Mar 11	61.00000 +1.50	62.75	59.75	60.00	737,823
21 Mar 11	59.50000 -1.25	60.00	58.51	59.00	258,455
18 Mar 11	60.75000 +0.75	63.75	57.75	60.00	743,566
17 Mar 11	60.00000 +0.50	62.75	59.00	59.00	736,135
16 Mar 11	59.50000 -1.50	66.00	59.50	61.00	991,248
15 Mar 11	61.00000 -4.00	65.00	58.24	65.00	759,093
14 Mar 11	65.00000 -2.00	69.63	65.00	67.00	189,723
11 Mar 11	67.00000 -2.00	70.00	67.00	67.75	266,912
10 Mar 11	69.00000 -3.75	72.93	67.88	72.25	285,829
09 Mar 11	72.75000 +2.75	72.75	70.00	71.00	44,067
08 Mar 11	70.00000 -2.50	74.00	70.00	74.00	135,102
07 Mar 11	72.50000 +0.25	73.89	70.68	72.50	212,642
04 Mar 11	72.25000 +3.75	72.27	68.27	70.75	177,299
03 Mar 11	68.50000 -1.00	71.00	68.00	71.00	334,364
02 Mar 11	69.50000 +0.75	71.00	67.47	70.75	168,684
01 Mar 11	68.75000 +0.75	70.50	67.25	68.00	143,473
28 Feb 11	68.00000 -2.25	70.50	68.00	70.25	130,575
25 Feb 11	70.25000 +2.75	70.25	67.50	69.50	242,572
24 Feb 11	67.50000 -2.75	71.75	65.50	69.00	388,852
23 Feb 11	70.25000 +0.75	73.50	69.00	69.00	340,268
22 Feb 11	69.50000 -2.75	72.75	69.50	72.75	520,191
21 Feb 11	72.25000 -3.75	75.50	70.00	74.00	703,389
18 Feb 11	76.00000 +1.00	78.00	74.50	78.00	270,566
17 Feb 11	75.00000 -3.00	77.75	75.00	77.75	162,954
16 Feb 11	78.00000 -1.00	80.00	76.00	78.80	373,054
15 Feb 11	79.00000 +3.75	80.75	74.52	75.50	1,046,647
14 Feb 11	75.25000 +1.50	77.00	72.00	76.00	605,872
11 Feb 11	73.75000 +1.25	75.75	72.00	75.75	358,198
10 Feb 11	72.50000 -0.50	76.00	72.50	76.00	152,472
09 Feb 11	73.00000 -0.50	74.00	72.50	73.00	200,309
08 Feb 11	73.50000 +3.50	76.25	67.50	67.50	1,192,077
07 Feb 11	70.00000 +3.00	70.00	68.75	68.75	378,225
04 Feb 11	67.00000 +0.25	69.25	66.25	69.25	367,662
03 Feb 11	66.75000 -0.25	69.50	66.75	68.75	197,962
02 Feb 11	67.00000 +0.75	68.25	66.25	68.25	111,144
01 Feb 11	66.25000 -2.00	68.50	66.00	67.25	141,037
31 Jan 11	68.25000 -0.25	70.25	66.75	69.00	216,329
28 Jan 11	68.50000 -3.25	73.00	67.00	70.00	486,657
27 Jan 11	71.75000 +7.25	73.25	62.25	63.00	1,771,818
26 Jan 11	64.50000 -2.50	68.00	64.50	67.00	561,980
25 Jan 11	67.00000 +0.50	67.00	65.50	66.75	133,808
24 Jan 11	66.50000 -0.50	67.75	65.50	66.75	171,726
21 Jan 11	67.00000 -2.75	68.75	65.00	68.75	250,125
20 Jan 11	69.75000 +1.75	69.75	67.00	67.00	172,679
19 Jan 11	68.00000 -1.50	70.00	67.25	67.75	133,578
18 Jan 11	69.50000 -1.25	70.50	67.50	68.00	111,745
17 Jan 11	70.75000 -1.25	73.00	66.25	73.00	485,524
14 Jan 11	72.00000 -1.50	74.00	70.00	74.00	228,736
13 Jan 11	73.50000 -1.50	76.00	71.00	76.00	254,337
12 Jan 11	75.00000 +0.50	75.25	73.50	74.25	104,361
11 Jan 11	74.50000 +3.00	75.00	71.50	71.50	280,971
10 Jan 11	71.50000 -0.50	75.50	71.50	74.50	162,254
07 Jan 11	72.00000 -8.50	80.50	72.00	78.00	601,596
06 Jan 11	80.50000 -1.00	81.75	66.25	71.00	2,179,788
05 Jan 11	81.50000 +0.50	82.00	72.50	82.00	2,260,107
04 Jan 11	81.00000 -3.25	88.75	70.75	84.00	4,088,093
31 Dec 10	84.25000 +13.75	87.00	71.00	71.00	2,874,274
30 Dec 10	70.50000 +10.00	71.00	60.00	60.25	1,604,969
29 Dec 10	60.50000 +0.50	60.50	57.50	59.50	577,472
24 Dec 10	60.00000 +0.50	60.50	59.50	60.50	190,125
23 Dec 10	59.50000 +3.50	60.50	57.00	57.00	908,468
22 Dec 10	56.00000 +4.75	56.75	51.00	51.00	565,695
21 Dec 10	51.25000 -0.75	52.00	50.50	50.50	128,006
20 Dec 10	52.00000 +0.00	52.00	50.75	51.00	369,545
17 Dec 10	52.00000 -1.00	52.75	51.25	51.25	38,401
16 Dec 10	53.00000 -0.50	53.00	51.00	53.00	209,352
15 Dec 10	53.50000 +0.50	54.75	51.75	53.00	284,817
14 Dec 10	53.00000 -0.50	54.50	50.50	50.50	236,986
13 Dec 10	53.50000 +0.00	54.25	52.00	54.25	122,947
10 Dec 10	53.50000 +0.75	53.50	50.75	52.50	242,401
09 Dec 10	52.75000 -0.75	54.00	52.25	54.00	442,722
08 Dec 10	53.50000 -0.50	54.50	52.75	53.00	456,684
07 Dec 10	54.00000 +1.25	54.25	50.50	52.25	1,464,486
06 Dec 10	52.75000 -2.25	54.50	51.75	54.25	821,026
03 Dec 10	55.00000 -1.25	56.50	48.00	56.00	938,654
02 Dec 10	56.25000 +3.50	61.75	52.75	52.75	1,301,544
01 Dec 10	52.75000 +0.00	53.00	52.25	53.00	103,785
30 Nov 10	52.75000 +1.50	52.75	50.75	51.50	489,560
29 Nov 10	51.25000 -0.25	51.75	50.00	50.00	471,298
26 Nov 10	51.50000 -0.25	53.00	51.50	52.00	338,418
25 Nov 10	51.75000 -1.00	53.50	51.75	52.75	767,109
24 Nov 10	52.75000 -1.00	55.50	52.50	53.75	3,156,969
23 Nov 10	53.75000 -7.25	55.25	49.25	53.75	4,660,272
22 Nov 10	61.00000 -1.00	61.00	58.50	60.50	690,673
19 Nov 10	62.00000 -0.50	62.50	61.50	62.25	837,018
18 Nov 10	62.50000 +0.00	63.00	60.00	63.00	381,743
17 Nov 10	62.50000 -2.00	65.00	61.25	65.00	185,588
16 Nov 10	64.50000 -2.00	69.00	62.50	69.00	185,356
15 Nov 10	66.50000 -1.75	69.00	66.50	67.25	428,705
12 Nov 10	68.25000 +5.00	69.00	62.50	62.50	409,646
11 Nov 10	63.25000 -1.75	65.00	62.50	65.00	504,857
10 Nov 10	65.00000 -3.00	69.75	65.00	69.75	494,464
09 Nov 10	68.00000 -4.00	72.50	68.00	72.25	1,036,713
08 Nov 10	72.00000 +5.50	72.50	65.00	65.00	1,118,050
05 Nov 10	66.50000 +6.25	67.00	59.00	60.00	1,346,096
04 Nov 10	60.25000 +2.00	61.50	54.00	59.25	2,312,476
03 Nov 10	58.25000 -3.75	62.50	55.50	61.00	1,092,809
02 Nov 10	62.00000 -0.25	63.75	61.00	63.25	604,038
01 Nov 10	62.25000 -3.00	66.00	60.25	65.50	767,818
29 Oct 10	65.25000 +2.50	66.00	62.50	62.50	231,512
28 Oct 10	62.75000 -3.00	66.25	62.25	65.75	608,746
27 Oct 10	65.75000 +0.00	67.00	65.75	66.50	101,432
26 Oct 10	65.75000 -0.75	66.00	64.25	64.25	290,225
25 Oct 10	66.50000 +0.50	70.00	66.50	70.00	127,965
22 Oct 10	66.00000 -2.50	68.00	66.00	66.25	90,650
21 Oct 10	68.50000 -1.50	70.00	68.00	69.75	94,360
20 Oct 10	70.00000 +1.25	70.00	67.25	68.00	133,239
19 Oct 10	68.75000 -0.50	71.50	66.00	70.00	525,795
18 Oct 10	69.25000 -0.25	70.00	68.00	68.75	320,890
15 Oct 10	69.50000 -0.75	70.50	68.50	68.50	174,146
14 Oct 10	70.25000 -2.00	71.25	68.25	71.25	796,335
13 Oct 10	72.25000 +4.00	72.25	68.50	69.00	901,563
12 Oct 10	68.25000 -3.25	71.25	68.25	71.25	185,541
11 Oct 10	71.50000 -1.00	74.50	67.00	72.25	716,049
08 Oct 10	72.50000 -2.25	79.00	72.50	79.00	417,358
07 Oct 10	74.75000 -2.00	87.00	74.75	76.00	1,913,926
06 Oct 10	76.75000 +11.25	76.75	67.25	67.25	896,726
05 Oct 10	65.50000 -2.00	67.00	65.00	67.00	822,409
04 Oct 10	67.50000 -1.50	69.00	65.25	69.00	359,789
01 Oct 10	69.00000 -2.00	73.25	67.00	73.25	557,016
30 Sep 10	71.00000 -3.00	75.00	71.00	74.50	345,277
29 Sep 10	74.00000 +2.75	74.50	71.00	72.00	239,059
28 Sep 10	71.25000 -3.25	75.25	71.25	74.25	616,248
27 Sep 10	74.50000 +1.00	78.75	74.50	74.50	604,248
24 Sep 10	73.50000 +0.00	75.00	72.75	75.00	412,536
23 Sep 10	73.50000 -3.00	79.25	72.00	77.75	1,236,013
22 Sep 10	76.50000 +3.50	79.50	73.00	73.75	1,557,883
21 Sep 10	73.00000 -5.50	79.75	70.50	78.50	3,504,899
20 Sep 10	78.50000 -50.00	85.00	60.75	80.00	6,811,049
17 Sep 10	128.50000 -4.50	132.50	126.75	130.00	629,314
16 Sep 10	133.00000 -2.50	133.75	127.50	131.25	527,086
15 Sep 10	135.50000 -1.50	137.25	131.75	135.00	531,340
14 Sep 10	137.00000 -4.50	142.50	132.00	142.50	1,709,546
13 Sep 10	141.50000 +11.00	150.00	128.50	128.50	2,698,556
10 Sep 10	130.50000 +10.75	131.00	119.50	120.00	1,637,743
09 Sep 10	119.75000 -0.25	123.50	118.25	123.50	570,955
08 Sep 10	120.00000 +1.50	123.50	116.50	123.50	698,035
07 Sep 10	118.50000 -2.50	121.25	117.00	117.00	172,086
06 Sep 10	121.00000 -1.75	123.00	118.00	121.75	217,566
03 Sep 10	122.75000 +1.75	123.50	121.00	122.75	321,877
02 Sep 10	121.00000 +1.00	122.75	118.00	122.75	255,424
01 Sep 10	120.00000 +0.00	123.00	118.00	119.50	98,757
31 Aug 10	120.00000 +0.00	122.50	116.50	116.50	235,427
27 Aug 10	120.00000 +3.50	122.75	117.00	122.25	453,724
26 Aug 10	116.50000 -1.00	123.50	116.50	121.50	118,620
25 Aug 10	117.50000 -3.75	123.00	116.00	120.00	173,096
24 Aug 10	121.25000 +1.25	122.00	118.25	119.75	155,200
23 Aug 10	120.00000 +2.25	120.00	115.00	115.00	163,282
20 Aug 10	117.75000 -3.25	121.50	117.75	120.00	156,771
19 Aug 10	121.00000 -2.25	122.50	117.75	122.00	162,054
18 Aug 10	123.25000 +3.25	123.25	102.25	121.25	429,931
17 Aug 10	120.00000 -1.00	122.75	119.75	120.00	160,802
16 Aug 10	121.00000 +0.00	123.50	118.25	118.25	406,458
13 Aug 10	121.00000 +1.75	122.25	118.25	121.00	257,055
12 Aug 10	119.25000 -3.25	123.50	119.00	120.50	236,338
11 Aug 10	122.50000 -0.50	123.50	120.50	123.50	531,535
10 Aug 10	123.00000 +7.50	145.00	116.00	119.00	2,770,596
09 Aug 10	115.50000 -5.75	120.00	114.25	120.00	635,659
06 Aug 10	121.25000 -3.75	136.00	117.00	127.00	1,113,262
05 Aug 10	125.00000 +0.00	126.50	125.00	125.00	174,854
04 Aug 10	125.00000 -1.50	127.75	125.00	126.50	132,954
03 Aug 10	126.50000 +8.25	128.75	115.50	115.50	370,865
02 Aug 10	118.25000 -5.75	124.75	114.00	122.00	588,246
30 Jul 10	124.00000 -2.00	125.50	121.25	124.00	144,685
29 Jul 10	126.00000 +2.00	126.00	121.25	124.00	83,540
28 Jul 10	124.00000 +0.75	124.00	121.25	123.50	311,408
27 Jul 10	123.25000 -0.75	124.00	123.00	123.00	227,148
26 Jul 10	124.00000 +2.75	125.50	120.00	121.75	298,980
23 Jul 10	121.25000 -4.75	125.75	119.25	124.00	344,825
22 Jul 10	126.00000 +0.25	126.25	125.00	126.25	181,391
21 Jul 10	125.75000 +3.25	127.00	123.00	125.00	119,960
20 Jul 10	122.50000 +2.50	122.50	119.00	120.00	171,781
19 Jul 10	120.00000 -3.00	123.75	117.75	122.00	161,542
16 Jul 10	123.00000 -0.50	126.00	122.75	124.00	135,829
15 Jul 10	123.50000 -3.50	128.00	123.00	128.00	53,908
14 Jul 10	127.00000 +0.00	127.00	123.50	126.00	84,502
13 Jul 10	127.00000 -1.50	133.00	122.00	133.00	295,618
12 Jul 10	128.50000 -2.50	133.00	126.50	131.75	397,696
09 Jul 10	131.00000 +4.00	131.00	126.50	127.25	124,150
08 Jul 10	127.00000 -3.00	132.00	126.75	131.75	334,105
07 Jul 10	130.00000 -1.00	132.75	127.25	130.00	247,379
06 Jul 10	131.00000 +1.00	133.00	129.25	133.00	375,349
05 Jul 10	130.00000 +10.25	133.00	118.50	120.25	435,226
02 Jul 10	119.75000 -5.25	132.00	116.25	125.00	624,203
01 Jul 10	125.00000 -20.25	143.00	125.00	142.50	682,769
30 Jun 10	145.25000 +15.25	145.25	130.00	130.00	361,745
29 Jun 10	130.00000 +7.00	130.00	121.75	123.75	453,292
28 Jun 10	123.00000 +2.50	123.50	114.75	120.50	420,972
25 Jun 10	120.50000 -9.50	135.75	119.75	135.75	395,419
24 Jun 10	130.00000 -2.75	136.25	129.00	132.00	187,409
23 Jun 10	132.75000 -4.75	138.00	131.50	133.00	150,582
22 Jun 10	137.50000 -4.75	145.00	134.00	145.00	483,708
21 Jun 10	142.25000 +2.75	148.00	141.00	145.00	318,322
18 Jun 10	139.50000 -1.50	149.00	139.50	141.00	180,137
17 Jun 10	141.00000 -1.00	146.25	141.00	144.25	462,095
16 Jun 10	142.00000 +1.75	153.00	138.00	138.00	507,202
15 Jun 10	140.25000 +9.25	140.25	132.75	134.00	331,673
14 Jun 10	131.00000 -4.00	141.00	126.25	141.00	346,317
11 Jun 10	135.00000 -12.00	153.00	134.25	148.75	1,014,253
10 Jun 10	147.00000 +32.50	169.25	115.75	115.75	5,122,115
09 Jun 10	114.50000 +2.50	115.50	111.00	113.00	520,624
08 Jun 10	112.00000 -1.00	115.00	110.50	114.50	380,237
07 Jun 10	113.00000 +0.00	115.00	111.00	115.00	201,740
04 Jun 10	113.00000 -1.50	115.00	111.50	115.00	210,631
03 Jun 10	114.50000 +4.50	114.50	112.00	112.00	168,865
02 Jun 10	110.00000 -5.50	114.00	110.00	114.00	277,118
01 Jun 10	115.50000 -0.50	118.50	111.25	118.50	217,404
28 May 10	116.00000 -1.00	119.50	114.25	119.50	311,448
27 May 10	117.00000 +0.75	118.75	114.25	114.25	300,615
26 May 10	116.25000 +4.25	116.25	109.50	111.50	746,534
25 May 10	112.00000 -6.75	118.50	112.00	118.50	908,284
24 May 10	118.75000 -0.75	121.00	118.25	121.00	184,190
21 May 10	119.50000 -0.50	120.75	119.00	119.00	505,915
20 May 10	120.00000 -5.50	127.25	119.00	124.00	780,025
19 May 10	125.50000 -6.50	133.00	124.00	133.00	385,207
18 May 10	132.00000 +1.50	133.25	124.75	128.25	235,044
17 May 10	130.50000 +4.25	132.50	124.50	125.00	183,099
14 May 10	126.25000 -2.25	128.25	124.00	124.00	339,307
13 May 10	128.50000 +4.50	128.50	122.75	122.75	213,064
12 May 10	124.00000 +2.00	125.00	122.00	125.00	229,491
11 May 10	122.00000 -4.50	128.00	122.00	128.00	218,735
10 May 10	126.50000 +2.75	127.75	123.00	125.00	642,528
07 May 10	123.75000 -1.25	125.00	121.00	125.00	364,450
06 May 10	125.00000 -9.00	134.00	125.00	131.50	557,961
05 May 10	134.00000 +13.50	134.00	119.00	122.00	686,805
04 May 10	120.50000 -2.00	123.00	119.00	123.00	1,622,087
30 Apr 10	122.50000 +0.50	124.00	120.25	124.00	501,200
29 Apr 10	122.00000 -1.50	123.75	119.50	122.00	565,780
28 Apr 10	123.50000 -0.50	125.25	121.75	122.00	1,261,026
27 Apr 10	124.00000 +1.00	125.00	121.00	121.00	766,681
26 Apr 10	123.00000 -1.00	124.25	121.00	121.00	765,223
23 Apr 10	124.00000 -2.00	127.00	116.50	124.50	3,148,938
22 Apr 10	126.00000 -5.75	130.00	126.00	129.00	417,413
21 Apr 10	131.75000 +0.25	133.25	130.25	130.25	213,073
20 Apr 10	131.50000 +1.00	132.25	128.25	128.25	63,103
19 Apr 10	130.50000 +1.50	132.75	128.50	129.50	168,901
16 Apr 10	129.00000 -2.25	135.00	129.00	131.00	559,755
15 Apr 10	131.25000 -5.00	135.25	131.25	134.75	298,074
14 Apr 10	136.25000 +1.50	137.75	133.75	134.00	113,770
13 Apr 10	134.75000 -2.25	139.25	134.00	138.00	1,462,467
12 Apr 10	137.00000 -1.50	139.75	137.00	137.50	182,328
09 Apr 10	138.50000 +2.25	140.50	138.00	138.25	220,362
08 Apr 10	136.25000 -3.75	143.75	136.25	140.00	629,257
07 Apr 10	140.00000 +6.00	143.50	132.75	134.75	458,290
06 Apr 10	134.00000 -2.00	138.00	132.00	136.25	524,973
01 Apr 10	136.00000 -6.00	142.25	136.00	139.50	429,512
31 Mar 10	142.00000 -3.50	145.00	139.50	145.00	806,528
30 Mar 10	145.50000 -1.50	148.00	144.00	146.00	345,160
29 Mar 10	147.00000 -19.00	166.25	147.00	166.25	569,720
26 Mar 10	166.00000 +17.00	169.75	147.00	147.00	1,322,428
25 Mar 10	149.00000 +6.00	149.00	141.50	141.50	280,018
24 Mar 10	143.00000 +0.25	143.00	140.50	140.50	28,178
23 Mar 10	142.75000 +0.00	143.00	140.25	143.00	432,089
22 Mar 10	142.75000 -2.25	142.75	138.25	141.25	488,581
19 Mar 10	145.00000 +4.00	145.00	141.50	145.00	275,525
18 Mar 10	141.00000 +3.25	141.75	137.25	137.25	491,473
17 Mar 10	137.75000 +3.50	137.75	134.50	134.50	680,304
16 Mar 10	134.25000 +2.75	135.00	132.00	132.00	278,910
15 Mar 10	131.50000 +0.50	133.00	129.00	133.00	282,499
12 Mar 10	131.00000 +1.00	135.50	130.00	130.00	434,988
11 Mar 10	130.00000 -1.00	131.00	129.75	130.00	311,251
10 Mar 10	131.00000 -3.25	136.50	130.75	133.25	359,013
09 Mar 10	134.25000 -0.75	139.00	133.00	135.00	269,094
08 Mar 10	135.00000 -0.25	139.25	134.00	134.25	217,171
05 Mar 10	135.25000 +0.25	137.75	134.00	135.00	407,187
04 Mar 10	135.00000 -3.00	139.50	135.00	135.00	42,143
03 Mar 10	138.00000 +0.00	139.50	135.50	136.00	212,323
02 Mar 10	138.00000 +3.00	139.75	135.25	135.25	127,931
01 Mar 10	135.00000 -0.75	138.75	135.00	138.75	118,391
26 Feb 10	135.75000 -0.75	138.00	134.25	136.75	203,774
25 Feb 10	136.50000 +2.75	138.25	131.25	133.50	467,726
24 Feb 10	133.75000 -5.75	136.00	131.00	136.00	466,040
23 Feb 10	139.50000 -2.00	142.50	136.00	142.25	951,999
22 Feb 10	141.50000 +1.25	145.00	141.00	142.00	283,356
19 Feb 10	140.25000 +1.00	140.75	137.50	137.75	118,316
18 Feb 10	139.25000 +0.25	141.00	136.75	140.00	128,434
17 Feb 10	139.00000 +4.00	139.00	133.00	133.00	273,678
16 Feb 10	135.00000 -2.25	138.50	132.00	138.50	306,672
15 Feb 10	137.25000 -2.75	139.50	135.50	139.50	311,782
12 Feb 10	140.00000 -1.50	142.50	138.00	142.50	303,013
11 Feb 10	141.50000 -3.50	146.50	140.00	143.50	549,410
10 Feb 10	145.00000 +6.00	146.50	139.75	141.50	502,422
09 Feb 10	139.00000 -9.50	154.50	130.25	154.50	956,421
08 Feb 10	148.50000 +0.75	154.25	147.75	154.25	472,997
05 Feb 10	147.75000 -6.00	154.25	146.50	154.25	863,452
04 Feb 10	153.75000 -3.00	156.75	147.50	156.50	794,284
03 Feb 10	156.75000 -2.50	161.00	155.50	160.00	353,076
02 Feb 10	159.25000 -5.75	165.00	158.50	165.00	455,859
01 Feb 10	165.00000 +4.75	165.50	159.25	165.50	146,202
29 Jan 10	160.25000 -1.25	165.50	160.25	165.50	1,191,905
28 Jan 10	161.50000 +0.50	165.25	160.25	162.50	834,455
27 Jan 10	161.00000 -1.75	162.50	155.00	161.00	2,079,028
26 Jan 10	162.75000 -4.50	167.25	161.50	165.00	802,751
25 Jan 10	167.25000 +4.50	168.00	162.50	166.25	126,410
22 Jan 10	162.75000 -8.25	173.00	160.00	173.00	599,574
21 Jan 10	171.00000 -2.50	177.00	170.00	177.00	464,516
20 Jan 10	173.50000 +1.00	175.00	171.25	175.00	465,468
19 Jan 10	172.50000 -2.50	176.25	171.00	174.75	1,263,290
18 Jan 10	175.00000 +0.25	175.75	170.00	170.25	717,715
15 Jan 10	174.75000 +12.25	174.75	161.00	163.00	1,653,293
14 Jan 10	162.50000 +10.25	162.50	152.50	157.25	579,866
13 Jan 10	152.25000 +0.50	155.25	151.75	153.75	864,692
12 Jan 10	151.75000 -1.25	155.00	150.50	155.00	200,278
11 Jan 10	153.00000 +1.00	155.50	151.00	155.50	465,807
08 Jan 10	152.00000 -4.75	155.00	151.25	155.00	265,425
07 Jan 10	156.75000 +1.75	156.75	151.00	151.00	515,952
06 Jan 10	155.00000 +2.00	155.50	148.25	150.50	1,349,995
05 Jan 10	153.00000 -1.00	155.00	152.00	155.00	625,878
04 Jan 10	154.00000 -1.00	154.00	146.00	152.00	1,427,391
31 Dec 09	155.00000 +1.00	155.00	150.00	152.50	199,564
30 Dec 09	154.00000 -1.50	155.00	151.00	153.00	198,522
29 Dec 09	155.50000 +0.00	161.00	145.00	156.00	758,518