FUNDMANAGER.co.uk

Borders & Southern Petroleum PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	10.50000 +0.05	10.90	10.27	10.45	18,019,852
19 Oct 26	10.45000 -0.50	10.75	10.20	10.50	551,341
16 Oct 26	10.95000 +0.85	10.95	10.05	10.10	819,143
15 Oct 26	10.10000 -0.80	10.91	10.10	10.50	637,588
14 Oct 26	10.90000 -0.40	11.45	10.75	11.30	813,248
13 Oct 26	11.30000 +1.62	12.06	9.68	9.68	6,793,428
12 Oct 26	9.68000 +1.56	10.00	9.02	9.60	5,727,607
09 Oct 26	8.12000 -0.04	8.98	7.72	8.42	3,488,102
08 Oct 26	8.16000 +0.20	8.50	7.40	7.88	7,717,118
07 Oct 26	7.96000 -1.02	9.20	7.26	9.20	2,965,198
06 Oct 26	8.98000 +0.04	9.40	8.37	9.20	1,304,896
05 Oct 26	8.94000 -0.96	10.04	8.52	9.90	6,683,040
02 Oct 26	9.90000 -0.55	10.45	9.43	10.45	1,929,199
01 Oct 26	10.45000 +0.15	10.45	9.66	10.30	1,784,399
30 Sep 26	10.30000 -0.60	11.95	10.06	10.55	1,590,215
29 Sep 26	10.90000 -0.23	12.00	10.65	10.90	357,358
28 Sep 26	11.12500 -0.23	11.60	10.70	11.60	934,017
25 Sep 26	11.35000 +0.55	11.35	10.26	10.95	862,173
24 Sep 26	10.80000 -0.30	11.39	10.60	11.00	800,200
23 Sep 26	11.10000 -0.10	11.60	11.05	11.60	402,181
22 Sep 26	11.20000 +0.00	11.90	10.50	11.45	1,004,219
21 Sep 26	11.20000 +0.50	11.37	10.00	11.00	937,636
18 Sep 26	10.70000 +0.00	10.75	10.00	10.50	1,916,338
17 Sep 26	10.70000 +0.25	10.80	10.40	10.40	310,319
16 Sep 26	10.45000 +0.54	10.75	9.50	9.50	1,587,252
15 Sep 26	9.91000 -0.16	10.60	9.52	10.50	375,513
14 Sep 26	10.07000 -0.38	10.60	9.89	10.60	218,405
11 Sep 26	10.45000 +0.40	10.60	10.27	10.50	1,683,635
10 Sep 26	10.05000 +0.19	10.55	9.80	9.80	1,165,901
09 Sep 26	9.86000 -0.14	10.55	9.61	10.25	1,945,731
08 Sep 26	10.00000 -0.50	10.60	9.36	10.60	2,498,740
07 Sep 26	10.50000 +0.45	10.80	9.20	10.00	4,323,039
04 Sep 26	10.05000 -1.45	11.53	8.52	10.00	6,960,334
03 Sep 26	11.50000 +0.23	12.00	10.36	11.20	1,755,797
02 Sep 26	11.27500 -0.48	12.80	11.11	12.75	2,427,220
01 Sep 26	11.75000 -0.25	12.80	11.13	12.50	1,203,086
28 Aug 26	12.00000 -0.40	13.00	11.45	12.85	2,940,076
27 Aug 26	12.40000 +0.80	12.40	11.05	11.50	2,446,662
26 Aug 26	11.60000 +0.80	11.60	10.50	10.55	1,265,451
25 Aug 26	10.80000 -0.10	11.24	10.45	10.80	783,890
24 Aug 26	10.90000 +0.20	11.05	10.35	10.50	1,469,479
21 Aug 26	10.70000 +0.15	10.90	10.55	10.80	1,064,282
20 Aug 26	10.55000 +0.55	10.85	10.00	10.00	836,227
19 Aug 26	10.00000 -0.50	10.75	10.00	10.50	1,101,874
18 Aug 26	10.50000 +0.30	11.00	10.20	10.70	446,996
17 Aug 26	10.20000 -0.25	11.13	10.10	11.10	1,014,526
14 Aug 26	10.45000 -0.15	11.10	10.45	10.70	563,989
13 Aug 26	10.60000 -0.20	11.35	10.60	11.30	596,505
12 Aug 26	10.80000 +0.20	11.40	10.45	10.45	498,335
11 Aug 26	10.60000 -0.25	11.05	10.58	11.05	367,739
10 Aug 26	10.85000 +0.00	11.00	10.45	11.00	237,439
07 Aug 26	10.85000 -0.20	11.11	10.61	10.85	370,859
06 Aug 26	11.05000 +0.20	11.40	10.50	11.40	959,969
05 Aug 26	10.85000 -0.02	11.50	10.45	11.45	569,710
04 Aug 26	10.87500 +0.38	11.45	10.44	11.45	242,844
03 Aug 26	10.50000 -0.60	11.45	10.50	11.10	385,817
31 Jul 26	11.10000 -0.40	11.45	10.52	11.25	1,799,636
30 Jul 26	11.50000 -0.20	12.80	11.00	11.70	1,925,147
29 Jul 26	11.70000 -0.40	12.75	11.65	12.70	349,371
28 Jul 26	12.10000 +0.05	12.98	11.75	12.90	684,367
27 Jul 26	12.05000 -0.30	12.80	12.05	12.65	401,107
24 Jul 26	12.35000 +0.10	12.70	12.16	12.70	134,640
23 Jul 26	12.25000 +0.05	12.95	12.05	12.20	683,869
22 Jul 26	12.20000 +0.15	12.95	12.17	12.90	408,830
21 Jul 26	12.05000 -0.45	12.95	12.05	12.95	73,653
20 Jul 26	12.50000 +0.40	13.10	12.00	12.95	846,424
17 Jul 26	12.10000 -0.50	13.01	12.10	12.60	330,389
16 Jul 26	12.60000 +0.35	13.10	12.05	12.05	837,406
15 Jul 26	12.25000 -0.55	13.10	12.25	13.10	154,000
14 Jul 26	12.80000 +0.30	13.45	12.00	13.15	1,015,790
13 Jul 26	12.50000 -0.20	13.43	12.50	13.40	296,877
10 Jul 26	12.70000 -0.10	13.45	12.60	13.45	396,958
09 Jul 26	12.80000 -0.10	13.50	12.60	13.50	302,120
08 Jul 26	12.90000 +0.00	13.50	12.55	13.00	491,347
07 Jul 26	12.90000 -0.50	14.00	12.63	14.00	1,727,369
06 Jul 26	13.40000 -0.25	13.87	12.85	13.00	1,291,960
03 Jul 26	13.65000 -0.35	14.00	12.55	14.00	759,905
02 Jul 26	14.00000 +1.30	14.00	12.65	13.00	1,152,602
01 Jul 26	12.70000 +0.25	12.75	11.69	11.75	994,966
30 Jun 26	12.45000 +0.45	12.50	11.62	12.00	296,583
29 Jun 26	12.00000 -0.05	12.85	11.69	12.05	1,125,949
26 Jun 26	12.05000 +0.05	12.61	12.00	12.45	821,267
25 Jun 26	12.00000 +0.45	12.45	11.37	11.65	3,325,022
24 Jun 26	11.55000 -1.20	12.75	11.52	12.10	1,240,340
23 Jun 26	12.75000 +0.00	13.23	12.35	13.20	1,231,334
22 Jun 26	12.75000 +0.45	13.35	12.15	12.90	560,114
19 Jun 26	12.30000 -0.85	13.90	12.05	12.50	1,420,951
18 Jun 26	13.15000 -0.65	14.00	12.85	13.30	1,496,103
17 Jun 26	13.80000 -0.10	13.95	13.00	13.90	1,801,549
16 Jun 26	13.90000 +0.10	13.95	13.20	13.90	1,118,970
15 Jun 26	13.80000 +0.80	13.95	12.05	12.25	4,008,955
12 Jun 26	13.00000 +1.45	13.20	11.65	12.00	5,568,762
11 Jun 26	11.55000 -0.05	12.00	10.96	12.00	570,719
10 Jun 26	11.60000 +0.35	11.65	10.60	11.65	424,411
09 Jun 26	11.25000 -0.25	11.90	11.01	11.90	211,336
08 Jun 26	11.50000 +0.00	11.67	10.89	11.25	852,677
05 Jun 26	11.50000 +0.15	11.95	10.95	11.95	443,106
04 Jun 26	11.35000 -0.40	11.69	11.30	11.50	485,967
03 Jun 26	11.75000 -0.10	11.90	10.81	11.90	1,088,118
02 Jun 26	11.85000 +0.60	12.25	10.85	11.70	474,739
01 Jun 26	11.25000 -0.35	11.90	11.20	11.65	1,083,796
29 May 26	11.60000 +0.10	11.70	10.90	11.55	2,504,662
28 May 26	11.50000 +0.25	12.00	10.95	12.00	1,197,182
27 May 26	11.25000 +0.05	11.80	10.65	11.60	495,424
26 May 26	11.20000 -0.20	11.65	10.83	10.95	367,828
22 May 26	11.40000 +0.35	11.60	10.96	11.30	993,549
21 May 26	11.05000 -0.70	11.65	10.95	11.00	1,012,151
20 May 26	11.75000 +0.35	11.80	10.70	11.80	1,561,514
19 May 26	11.40000 -0.30	11.82	11.30	11.75	728,589
18 May 26	11.70000 -0.40	12.50	11.65	12.10	1,365,545
15 May 26	12.10000 +0.25	12.20	11.75	12.20	1,099,491
14 May 26	11.85000 -0.55	12.77	11.55	12.45	999,888
13 May 26	12.40000 +0.20	12.95	11.83	12.30	1,627,740
12 May 26	12.20000 +0.95	12.85	11.00	11.30	3,380,408
11 May 26	11.25000 +0.35	11.70	10.50	10.90	2,598,043
08 May 26	10.90000 +0.60	10.90	10.02	10.30	5,633,246
07 May 26	10.30000 +0.00	10.31	9.90	10.30	1,963,646
06 May 26	10.30000 -0.15	10.50	9.79	10.50	673,011
05 May 26	10.45000 +0.05	10.55	9.64	10.45	1,390,688
01 May 26	10.40000 +1.16	10.50	9.10	10.00	1,582,783
30 Apr 26	9.24000 -0.40	10.50	9.23	9.98	350,704
29 Apr 26	9.64000 +0.06	9.66	9.28	9.66	213,481
28 Apr 26	9.58000 -0.02	9.94	9.43	9.50	733,050
27 Apr 26	9.60000 -0.24	10.60	9.60	10.60	944,985
24 Apr 26	9.84000 -0.96	10.60	9.56	9.70	1,188,414
23 Apr 26	10.80000 +0.30	10.80	10.00	10.60	775,673
22 Apr 26	10.50000 +0.88	10.60	9.59	9.64	1,312,145
21 Apr 26	9.62000 +0.02	10.00	9.54	9.54	316,010
20 Apr 26	9.60000 -0.60	10.80	9.60	10.75	586,911
17 Apr 26	10.20000 -0.25	10.70	9.69	10.50	896,692
16 Apr 26	10.45000 +0.05	10.80	9.57	10.80	622,627
15 Apr 26	10.40000 +0.66	10.70	9.48	9.56	1,419,514
14 Apr 26	9.74000 +0.49	9.96	9.30	9.40	1,545,616
13 Apr 26	9.25000 +0.14	9.67	9.07	9.50	924,481
10 Apr 26	9.11000 -0.17	9.38	9.06	9.38	884,445
09 Apr 26	9.28000 +0.08	9.50	9.12	9.30	393,383
08 Apr 26	9.20000 -0.20	9.64	9.20	9.62	1,271,012
07 Apr 26	9.40000 -0.10	9.72	9.22	9.72	1,687,553
02 Apr 26	9.50000 -0.15	9.75	9.10	9.35	1,489,699
01 Apr 26	9.65000 -0.05	9.65	9.10	9.30	753,529
31 Mar 26	9.70000 +0.15	9.70	9.19	9.30	374,715
30 Mar 26	9.55000 +0.20	9.95	9.10	9.75	409,653
27 Mar 26	9.35000 -0.10	9.75	9.10	9.65	311,093
26 Mar 26	9.45000 +0.05	9.80	8.80	9.40	1,676,575
25 Mar 26	9.40000 +0.00	9.40	8.50	9.40	1,157,602
24 Mar 26	9.40000 +0.05	9.90	9.20	9.90	728,591
23 Mar 26	9.35000 -0.75	10.00	9.30	10.00	581,908
20 Mar 26	10.10000 +0.40	10.10	9.35	10.00	501,951
19 Mar 26	9.70000 -0.25	10.78	9.30	9.55	1,936,666
18 Mar 26	9.95000 -0.25	10.40	9.65	10.00	1,329,066
17 Mar 26	10.20000 +0.50	10.30	9.68	10.00	1,070,797
16 Mar 26	9.70000 -0.10	10.30	9.50	10.20	766,813
13 Mar 26	9.80000 -0.60	10.36	9.80	9.90	848,849
12 Mar 26	10.40000 +0.45	10.40	9.55	9.75	341,241
11 Mar 26	9.95000 +0.05	11.00	9.55	10.00	712,167
10 Mar 26	9.90000 -0.50	10.40	9.60	10.00	1,498,594
09 Mar 26	10.40000 +0.00	11.00	9.55	10.10	1,182,881
06 Mar 26	10.40000 +0.45	10.90	9.75	10.20	1,905,232
05 Mar 26	9.95000 +0.35	10.30	9.45	9.45	1,721,355
04 Mar 26	9.60000 +0.00	10.10	9.35	10.00	1,117,896
03 Mar 26	9.60000 -0.10	10.20	9.30	9.80	3,289,085
02 Mar 26	9.70000 -0.10	10.50	9.50	10.00	1,735,220
27 Feb 26	9.80000 +0.05	10.30	9.56	10.20	1,561,191
26 Feb 26	9.75000 +0.15	10.40	9.50	9.50	514,092
25 Feb 26	9.60000 -0.60	10.20	9.50	9.50	647,786
24 Feb 26	10.20000 +0.30	10.30	9.15	9.15	945,126
23 Feb 26	9.90000 +0.20	10.00	9.30	9.90	550,687
20 Feb 26	9.70000 +0.40	10.10	9.15	10.00	1,717,209
19 Feb 26	9.30000 +0.00	10.00	9.25	9.50	528,439
18 Feb 26	9.30000 -0.10	9.95	9.30	9.90	632,941
17 Feb 26	9.40000 -0.10	10.50	9.32	9.80	460,033
16 Feb 26	9.50000 +0.20	10.00	9.00	9.10	1,357,957
13 Feb 26	9.30000 -0.05	9.40	8.70	9.40	803,457
12 Feb 26	9.35000 +0.85	10.00	8.65	9.70	1,937,733
11 Feb 26	8.50000 -1.00	10.30	8.50	9.40	1,615,022
10 Feb 26	9.50000 +0.00	10.10	9.40	10.00	1,565,874
09 Feb 26	9.50000 +0.55	10.00	9.00	9.50	3,476,676
06 Feb 26	8.95000 -0.05	9.55	8.85	9.20	941,922
05 Feb 26	9.00000 -0.05	9.40	8.85	9.05	570,003
04 Feb 26	9.05000 -0.20	9.55	8.80	9.30	289,382
03 Feb 26	9.25000 +0.15	9.55	8.60	9.15	1,688,983
02 Feb 26	9.10000 +0.15	9.40	8.60	9.00	1,209,870
30 Jan 26	8.95000 +0.00	9.45	8.50	8.75	4,308,489
29 Jan 26	8.95000 +0.10	8.95	8.50	8.75	850,019
28 Jan 26	8.85000 +0.30	9.00	8.60	8.80	571,827
27 Jan 26	8.55000 -0.40	8.95	8.35	8.95	964,036
26 Jan 26	8.95000 +0.20	8.95	8.50	8.95	1,619,023
23 Jan 26	8.75000 +0.30	9.00	8.35	8.50	594,148
22 Jan 26	8.45000 -0.05	8.85	8.30	8.80	1,330,933
21 Jan 26	8.50000 -0.65	9.30	8.36	8.75	1,456,414
20 Jan 26	9.15000 +0.55	9.35	8.30	8.60	1,917,800
19 Jan 26	8.60000 +0.10	9.00	8.19	8.50	1,113,859
16 Jan 26	8.50000 -0.55	9.50	7.60	9.45	7,799,465
15 Jan 26	9.05000 -0.45	9.95	9.05	9.90	2,465,767
14 Jan 26	9.50000 -0.27	10.20	9.40	10.20	3,382,880
13 Jan 26	9.77500 +0.02	10.20	9.55	10.20	1,189,840
12 Jan 26	9.75000 +0.15	10.20	9.55	10.10	445,151
09 Jan 26	9.60000 +0.05	10.30	9.60	10.20	252,420
08 Jan 26	9.55000 -0.20	10.10	9.55	9.90	946,524
07 Jan 26	9.75000 +0.05	10.00	9.55	9.90	2,670,590
06 Jan 26	9.70000 -0.15	10.00	9.50	9.55	1,643,177
05 Jan 26	9.85000 +0.30	10.40	9.50	9.50	732,845
02 Jan 26	9.55000 -0.55	10.50	9.55	10.20	796,763
31 Dec 25	10.10000 +0.00	10.50	9.60	10.40	83,253
30 Dec 25	10.10000 +0.00	10.50	9.55	10.00	554,219
29 Dec 25	10.10000 +0.00	10.50	9.70	10.10	545,569
24 Dec 25	10.10000 +0.15	10.50	9.75	10.30	747,827
23 Dec 25	9.95000 -0.05	10.50	9.70	10.30	7,404,700
22 Dec 25	10.00000 -0.20	10.50	9.80	9.80	1,635,895
19 Dec 25	10.20000 -0.10	10.40	9.60	10.40	1,801,455
18 Dec 25	10.30000 +0.30	10.40	9.80	10.00	4,341,220
17 Dec 25	10.00000 +0.00	10.40	9.85	9.90	839,236
16 Dec 25	10.00000 -0.40	10.40	9.95	10.40	388,791
15 Dec 25	10.40000 +0.40	10.40	9.88	10.30	2,434,704
12 Dec 25	10.00000 -0.20	10.40	9.70	10.30	858,369
11 Dec 25	10.20000 -0.20	10.40	9.70	10.00	4,703,923
10 Dec 25	10.40000 -1.20	13.00	9.75	12.10	9,232,376
09 Dec 25	11.60000 +0.70	12.20	10.60	11.10	2,289,608
08 Dec 25	10.90000 -0.10	11.20	10.50	11.20	877,234
05 Dec 25	11.00000 -0.60	11.90	10.90	11.70	1,394,571
04 Dec 25	11.60000 +0.60	11.80	10.80	11.20	3,121,116
03 Dec 25	11.00000 +1.50	11.00	9.25	9.25	1,459,610
02 Dec 25	9.50000 +0.35	9.60	9.04	9.40	1,587,234
01 Dec 25	9.15000 +0.20	9.50	9.15	9.25	628,334
28 Nov 25	8.95000 +0.35	9.50	8.10	9.15	5,691,769
27 Nov 25	8.60000 -0.90	9.50	8.50	9.30	2,850,918
26 Nov 25	9.50000 -0.20	10.00	9.20	9.95	1,595,585
25 Nov 25	9.70000 -0.85	10.90	9.20	10.20	4,289,660
24 Nov 25	10.55000 +0.45	11.00	10.10	10.80	395,589
21 Nov 25	10.10000 -0.70	11.20	10.10	10.70	1,863,190
20 Nov 25	10.80000 +0.60	11.00	9.70	10.40	755,688
19 Nov 25	10.20000 +0.20	10.20	9.75	10.10	1,313,027
18 Nov 25	10.00000 -0.20	10.90	9.71	10.30	1,127,861
17 Nov 25	10.20000 -0.10	11.10	10.00	10.70	1,017,672
14 Nov 25	10.30000 -0.45	11.20	10.30	10.90	1,195,918
13 Nov 25	10.75000 +0.15	11.00	10.40	10.90	605,108
12 Nov 25	10.60000 +0.15	11.20	10.20	11.10	167,610
11 Nov 25	10.45000 -0.05	11.20	10.00	10.50	845,659
10 Nov 25	10.50000 +0.20	10.50	10.00	10.00	856,825
07 Nov 25	10.30000 -0.90	10.90	10.10	10.70	461,286
06 Nov 25	11.20000 +0.90	11.20	10.00	10.20	2,974,729
05 Nov 25	10.30000 -0.70	11.40	10.16	10.50	722,580
04 Nov 25	11.00000 +0.15	11.40	10.50	11.00	846,480
03 Nov 25	10.85000 -0.45	11.40	10.80	11.30	461,344
31 Oct 25	11.30000 +0.20	11.50	10.78	11.40	1,692,905
30 Oct 25	11.10000 +0.10	11.50	10.50	10.60	1,229,131
29 Oct 25	11.00000 -0.20	11.20	10.60	11.00	1,479,986
28 Oct 25	11.20000 +0.00	11.70	10.70	11.00	590,162
27 Oct 25	11.20000 +1.00	11.80	10.10	10.10	2,287,108
24 Oct 25	10.20000 -0.10	11.20	10.00	10.60	1,505,639
23 Oct 25	10.30000 -0.20	10.70	10.00	10.40	722,685
22 Oct 25	10.50000 +0.00	11.00	10.30	10.60	1,528,610
21 Oct 25	10.50000 -0.20	11.20	10.50	10.50	1,155,772
20 Oct 25	10.70000 +0.70	11.60	9.55	10.50	3,365,709
17 Oct 25	10.00000 -0.20	10.40	9.75	10.20	1,300,928
16 Oct 25	10.20000 +0.85	10.40	9.30	9.50	2,739,799
15 Oct 25	9.35000 +0.20	9.95	9.15	9.15	791,503
14 Oct 25	9.15000 +0.35	9.95	8.80	9.50	2,337,024
13 Oct 25	8.80000 -0.60	9.95	8.70	9.40	3,385,141
10 Oct 25	9.40000 -0.10	9.90	9.00	9.35	1,669,307
09 Oct 25	9.50000 -0.30	10.10	9.35	9.90	1,539,349
08 Oct 25	9.80000 -0.15	10.10	9.40	10.00	650,607
07 Oct 25	9.95000 +0.15	10.20	9.35	10.20	420,817
06 Oct 25	9.80000 -0.20	10.20	9.45	10.10	556,194
03 Oct 25	10.00000 +0.30	10.20	9.50	10.00	3,334,299
02 Oct 25	9.70000 -0.70	10.80	9.50	9.85	3,979,113
01 Oct 25	10.40000 +0.10	10.90	9.90	10.50	2,311,329
30 Sep 25	10.30000 -0.30	11.00	10.00	10.60	2,896,407
29 Sep 25	10.60000 -0.40	11.20	10.53	11.00	1,902,435
26 Sep 25	11.00000 +0.00	11.30	10.70	11.00	2,396,640
25 Sep 25	11.00000 +0.30	11.30	10.70	11.20	721,886
24 Sep 25	10.70000 -0.30	11.30	10.50	11.20	490,727
23 Sep 25	11.00000 +0.20	11.30	10.80	11.30	1,155,119
22 Sep 25	10.80000 -0.70	11.90	10.70	11.60	850,762
19 Sep 25	11.50000 +0.30	11.50	10.70	10.70	1,185,623
18 Sep 25	11.20000 +0.10	11.70	11.00	11.70	668,936
17 Sep 25	11.10000 +0.20	11.80	10.70	11.00	2,319,778
16 Sep 25	10.90000 -0.70	12.00	10.70	11.90	2,675,510
15 Sep 25	11.60000 -0.15	12.40	11.60	12.00	3,308,190
12 Sep 25	11.75000 -0.25	12.00	11.40	11.90	1,666,023
11 Sep 25	12.00000 +0.40	12.00	11.10	12.00	920,002
10 Sep 25	11.60000 +0.10	12.20	11.20	11.60	2,743,642
09 Sep 25	11.50000 -0.10	11.90	11.30	11.80	1,070,230
08 Sep 25	11.60000 +1.00	12.00	10.60	11.00	3,953,865
05 Sep 25	10.60000 -0.65	11.00	10.20	11.00	3,028,392
04 Sep 25	11.25000 +0.35	11.50	10.33	11.50	2,687,529
03 Sep 25	10.90000 +0.40	11.50	10.30	10.90	1,372,571
02 Sep 25	10.50000 +0.30	12.00	10.36	10.60	3,584,781
01 Sep 25	10.20000 +0.10	10.80	9.60	10.00	1,758,359
29 Aug 25	10.10000 -0.50	10.90	9.80	10.00	1,702,189
28 Aug 25	10.60000 +0.20	10.60	10.00	10.40	623,204
27 Aug 25	10.40000 +0.10	10.50	9.85	10.50	646,378
26 Aug 25	10.30000 +0.40	10.60	9.61	10.20	1,991,256
22 Aug 25	9.90000 -0.20	10.20	9.69	10.00	637,878
21 Aug 25	10.10000 +0.35	10.20	9.70	9.85	724,290
20 Aug 25	9.75000 -0.60	10.90	9.65	10.50	3,051,534
19 Aug 25	10.35000 +0.05	10.60	10.00	10.60	421,444
18 Aug 25	10.30000 -1.20	11.90	10.00	11.50	2,984,536
15 Aug 25	11.50000 +0.50	12.30	11.00	11.40	6,470,216
14 Aug 25	11.00000 +0.20	11.50	10.30	10.80	2,940,822
13 Aug 25	10.80000 +0.60	11.00	10.00	10.50	1,228,824
12 Aug 25	10.20000 +0.30	10.50	9.60	10.00	1,754,817
11 Aug 25	9.90000 -0.40	10.50	9.55	10.40	1,421,402
08 Aug 25	10.30000 -0.20	11.00	9.73	10.90	3,957,980
07 Aug 25	10.50000 +0.20	11.50	9.85	9.85	5,834,414
06 Aug 25	10.30000 +0.30	10.40	9.50	10.00	3,207,803
05 Aug 25	10.00000 +0.60	10.00	9.05	9.70	2,663,163
04 Aug 25	9.40000 -0.20	9.80	9.14	9.75	1,609,836
01 Aug 25	9.60000 +0.15	9.80	8.85	9.65	2,778,963
31 Jul 25	9.45000 +0.50	9.45	8.65	9.25	3,535,541
30 Jul 25	8.95000 -0.15	9.00	8.30	9.00	935,902
29 Jul 25	9.10000 -0.30	9.80	8.40	9.40	4,076,975
28 Jul 25	9.40000 +1.90	9.40	7.20	7.25	6,944,058
25 Jul 25	7.50000 +0.50	7.80	6.85	7.20	3,201,508
24 Jul 25	7.00000 +0.25	7.20	6.50	7.15	867,143
23 Jul 25	6.75000 -0.18	7.30	6.75	7.30	509,080
22 Jul 25	6.92500 +0.15	7.30	6.36	7.00	837,460
21 Jul 25	6.77500 -0.22	7.20	6.25	7.20	735,645
18 Jul 25	7.00000 +0.00	7.20	6.27	6.50	2,839,313
17 Jul 25	7.00000 +0.28	7.20	6.25	7.20	585,173
16 Jul 25	6.72500 -0.18	7.20	6.45	7.00	510,492
15 Jul 25	6.90000 +0.60	7.00	6.10	6.10	766,375
14 Jul 25	6.30000 -0.70	7.00	6.27	7.00	309,266
11 Jul 25	7.00000 +0.20	7.00	6.50	6.95	876,564
10 Jul 25	6.80000 +0.20	6.95	6.10	6.95	1,090,691
09 Jul 25	6.60000 +0.10	6.95	6.50	6.80	1,543,448
08 Jul 25	6.50000 +0.10	6.95	6.40	6.40	1,765,110
07 Jul 25	6.40000 +0.20	6.95	6.20	6.60	488,801
04 Jul 25	6.20000 +0.00	6.60	6.20	6.60	869,600
03 Jul 25	6.20000 +0.00	6.65	6.20	6.65	722,427
02 Jul 25	6.20000 -0.33	6.90	6.20	6.90	956,463
01 Jul 25	6.52500 +0.33	6.95	6.30	6.95	472,499
30 Jun 25	6.20000 -0.30	7.00	6.20	7.00	1,041,668
27 Jun 25	6.50000 -0.30	7.20	6.50	6.75	738,111
26 Jun 25	6.80000 -0.30	7.20	6.70	6.75	282,753
25 Jun 25	7.10000 -0.10	7.30	6.90	7.30	1,256,972
24 Jun 25	7.20000 +0.30	7.30	6.75	7.30	564,914
23 Jun 25	6.90000 +0.08	7.20	6.50	7.15	658,966
20 Jun 25	6.82500 +0.32	7.15	6.50	6.95	1,749,623
19 Jun 25	6.50000 +0.00	7.15	6.50	7.15	207,370
18 Jun 25	6.50000 -0.20	7.15	6.50	7.15	245,976
17 Jun 25	6.70000 -0.30	7.30	6.55	7.25	949,665
16 Jun 25	7.00000 +0.18	7.30	6.75	7.30	1,003,612
13 Jun 25	6.82500 -0.08	7.30	6.69	7.30	4,980,989
12 Jun 25	6.90000 +0.18	7.30	6.60	6.80	3,160,565
11 Jun 25	6.72500 -0.08	7.00	6.55	7.00	809,290
10 Jun 25	6.80000 -0.13	7.00	6.80	6.80	518,261
09 Jun 25	6.92500 +0.18	7.00	6.80	6.90	914,483
06 Jun 25	6.75000 +0.13	7.00	6.30	6.95	770,673
05 Jun 25	6.62500 -0.13	6.95	6.30	6.70	396,110
04 Jun 25	6.75000 -0.03	7.00	6.50	7.00	408,539
03 Jun 25	6.77500 -0.20	7.45	6.22	7.40	2,439,282
02 Jun 25	6.97500 -0.13	7.50	6.74	7.20	2,448,786
30 May 25	7.10000 +0.10	7.20	6.55	7.00	1,678,177
29 May 25	7.00000 +0.28	7.35	6.55	6.95	2,457,653
28 May 25	6.72500 -0.47	7.50	6.41	7.50	3,787,260
27 May 25	7.20000 +0.52	7.80	6.54	6.80	6,078,668
23 May 25	6.67500 +0.48	6.95	6.05	6.20	1,796,558
22 May 25	6.20000 -0.10	6.90	6.10	6.60	2,181,257
21 May 25	6.30000 +0.30	6.95	6.00	6.00	1,253,672
20 May 25	6.00000 -0.50	6.95	6.00	6.50	1,145,324
19 May 25	6.50000 +0.25	6.50	6.15	6.35	717,248
16 May 25	6.25000 -0.20	6.65	6.00	6.40	1,827,991
15 May 25	6.45000 -0.55	7.50	6.29	7.45	7,136,725
14 May 25	7.00000 +0.85	7.50	5.95	6.40	9,003,294
13 May 25	6.15000 +0.50	6.75	5.78	5.80	6,852,418
12 May 25	5.65000 +0.40	6.00	5.25	5.30	5,516,298
09 May 25	5.25000 +0.40	5.30	4.38	5.00	1,913,101
08 May 25	4.85000 +0.05	5.05	4.69	5.00	956,785
07 May 25	4.80000 +0.08	5.00	4.55	5.00	469,420
06 May 25	4.72000 -0.26	5.05	4.52	5.05	292,340
02 May 25	4.98000 +0.24	4.98	4.40	4.96	420,844
01 May 25	4.74000 +0.00	5.00	4.36	4.54	667,325
30 Apr 25	4.74000 +0.10	4.98	4.50	4.98	201,530
29 Apr 25	4.64000 -0.10	5.00	4.51	5.00	486,805
28 Apr 25	4.74000 +0.15	4.98	4.38	4.98	444,221
25 Apr 25	4.59000 -0.06	4.98	4.32	4.98	1,969,793
24 Apr 25	4.65000 +0.00	4.73	4.42	4.60	696,669
23 Apr 25	4.65000 +0.06	4.88	4.42	4.50	2,199,162
22 Apr 25	4.59000 -0.13	4.88	4.50	4.88	1,079,746
17 Apr 25	4.72000 +0.14	4.80	4.52	4.80	472,575
16 Apr 25	4.58000 -0.12	4.88	4.50	4.50	659,538
15 Apr 25	4.70000 +0.08	4.88	4.51	4.60	1,018,744
14 Apr 25	4.62000 -0.08	4.93	4.60	4.92	1,576,899
11 Apr 25	4.70000 -0.12	4.94	4.52	4.94	473,451
10 Apr 25	4.82000 +0.00	5.05	4.73	4.80	578,273
09 Apr 25	4.82000 -0.15	5.00	4.64	5.00	960,141
08 Apr 25	4.97500 +0.17	5.05	4.52	4.88	1,768,132
07 Apr 25	4.80000 +0.00	4.90	4.50	4.70	1,411,600
04 Apr 25	4.80000 -0.10	5.30	4.70	5.30	1,604,817
03 Apr 25	4.90000 -0.25	5.31	4.70	5.30	2,823,167
02 Apr 25	5.15000 +0.16	5.25	5.00	5.20	2,139,311
01 Apr 25	4.98500 -0.07	5.15	4.80	5.10	2,791,345
31 Mar 25	5.06000 -0.05	5.25	4.72	5.00	4,373,088
28 Mar 25	5.10500 +0.30	5.25	4.70	5.25	4,673,777
27 Mar 25	4.80000 -0.08	5.45	4.72	4.72	1,115,173
26 Mar 25	4.88000 +0.07	5.20	4.72	4.72	1,576,645
25 Mar 25	4.81000 +0.01	5.20	4.72	5.20	1,345,896
24 Mar 25	4.80000 -0.10	5.20	4.74	5.00	3,897,771
21 Mar 25	4.90000 +0.01	4.90	4.80	4.90	2,267,281
20 Mar 25	4.89000 -0.24	5.50	4.80	4.80	977,241
19 Mar 25	5.12500 +0.28	5.45	4.72	4.84	190,005
18 Mar 25	4.84000 -0.02	4.98	4.72	4.74	323,459
17 Mar 25	4.86000 -0.11	5.45	4.72	5.10	468,420
14 Mar 25	4.97500 +0.21	5.20	4.85	5.20	390,763
13 Mar 25	4.76000 -0.14	5.20	4.72	5.20	642,618
12 Mar 25	4.90000 +0.20	5.45	4.70	5.00	334,460
11 Mar 25	4.70000 -0.12	5.45	4.70	5.00	160,528
10 Mar 25	4.82000 -0.04	5.50	4.70	4.80	1,607,993
07 Mar 25	4.86000 -0.04	5.45	4.80	4.80	549,459
06 Mar 25	4.90000 -0.30	5.55	4.80	5.30	641,452
05 Mar 25	5.20000 +0.20	5.55	5.05	5.40	679,426
04 Mar 25	5.00000 -0.38	5.40	5.00	5.40	969,249
03 Mar 25	5.37500 -0.03	5.75	5.05	5.75	428,552
28 Feb 25	5.40000 -0.22	5.75	5.10	5.75	4,101,311
27 Feb 25	5.62500 +0.20	5.75	5.00	5.50	733,125
26 Feb 25	5.42500 -0.13	5.70	5.05	5.65	1,309,785
25 Feb 25	5.55000 -0.05	5.75	5.25	5.65	2,724,896
24 Feb 25	5.60000 +0.38	5.75	5.25	5.35	3,369,394
21 Feb 25	5.22500 +0.07	5.35	5.10	5.30	3,115,891
20 Feb 25	5.15000 +0.25	5.20	4.78	5.00	4,268,297
19 Feb 25	4.90000 -0.10	5.70	4.78	5.10	1,553,412
18 Feb 25	5.00000 -0.05	5.45	4.81	5.20	2,454,095
17 Feb 25	5.05000 -0.15	5.70	5.00	5.70	1,674,554
14 Feb 25	5.20000 +0.05	5.70	5.05	5.10	377,860
13 Feb 25	5.15000 -0.35	5.80	5.04	5.80	887,383
12 Feb 25	5.50000 +0.00	5.80	5.05	5.50	1,184,732
11 Feb 25	5.50000 +0.25	5.75	5.20	5.40	2,316,115
10 Feb 25	5.25000 -0.35	6.00	5.08	6.00	4,446,520
07 Feb 25	5.60000 -0.95	6.75	5.35	6.70	11,751,559
06 Feb 25	6.55000 +0.48	6.75	5.90	6.00	6,803,278
05 Feb 25	6.07500 +0.50	6.40	5.20	5.40	11,359,941
04 Feb 25	5.57500 +0.60	5.70	4.72	4.90	5,858,618
03 Feb 25	4.97500 -0.03	5.15	4.62	5.10	1,338,404
31 Jan 25	5.00000 +0.05	5.20	4.62	5.00	5,611,002
30 Jan 25	4.95500 +0.47	5.00	4.12	4.64	6,543,565
29 Jan 25	4.48000 +0.00	4.64	4.32	4.58	1,563,374
28 Jan 25	4.48000 -0.17	4.86	4.20	4.64	4,476,141
27 Jan 25	4.65000 +0.18	5.00	4.26	4.70	4,237,101
24 Jan 25	4.47000 +0.55	4.70	4.00	4.10	5,238,478
23 Jan 25	3.92000 +0.01	4.24	3.83	4.00	919,991
22 Jan 25	3.91000 -0.15	4.26	3.72	4.18	970,061
21 Jan 25	4.06000 +0.05	4.30	3.88	4.10	3,031,449
20 Jan 25	4.01000 +0.34	4.20	3.42	3.68	4,796,237
17 Jan 25	3.67000 +0.08	3.76	3.50	3.50	3,471,952
16 Jan 25	3.59000 +0.10	3.76	3.28	3.66	2,824,622
15 Jan 25	3.49000 +0.11	3.68	3.12	3.68	1,127,022
14 Jan 25	3.38000 -0.07	3.59	3.12	3.54	895,950
13 Jan 25	3.45000 +0.15	3.76	3.12	3.40	6,654,530
10 Jan 25	3.30000 +0.09	3.50	3.10	3.10	1,685,869
09 Jan 25	3.21000 -0.09	3.50	2.84	3.28	4,503,706
08 Jan 25	3.30000 +0.05	3.50	2.70	3.02	3,192,769
07 Jan 25	3.25000 -0.23	3.84	3.02	3.60	9,178,653
06 Jan 25	3.48000 +1.07	4.00	2.14	2.50	34,504,488
03 Jan 25	2.41000 +0.00	2.50	2.32	2.32	5,434,538
02 Jan 25	2.41000 +0.19	2.50	2.22	2.30	5,154,719
31 Dec 24	2.22000 +0.00	2.30	2.14	2.26	899,256
30 Dec 24	2.22000 +0.00	2.30	2.12	2.20	3,241,700
27 Dec 24	2.22000 +0.06	2.30	2.12	2.20	5,309,890
24 Dec 24	2.16000 +0.06	2.40	2.02	2.28	3,340,701
23 Dec 24	2.10000 +0.22	2.14	1.70	2.04	1,455,341
20 Dec 24	1.87500 -0.02	2.02	1.71	1.87	145,723
19 Dec 24	1.90000 +0.02	1.90	1.71	1.71	2,622
18 Dec 24	1.87500 -0.05	2.04	1.88	2.04	49,773
17 Dec 24	1.93000 +0.00	2.04	1.71	1.93	14,307
16 Dec 24	1.92500 +0.00	1.92	1.81	1.92	5,432
13 Dec 24	1.92000 +0.00	2.04	1.80	2.04	89,559
12 Dec 24	1.92000 -0.01	2.04	1.80	1.83	628,936
11 Dec 24	1.93000 +0.00	2.04	1.87	2.04	341,721
10 Dec 24	1.93000 +0.00	2.04	1.82	2.04	394,533
09 Dec 24	1.93500 +0.00	2.06	1.82	2.06	176,998
06 Dec 24	1.93500 +0.00	2.04	1.91	2.04	715,562
05 Dec 24	1.93500 -0.20	2.28	1.82	2.28	300,464
04 Dec 24	2.13000 +0.18	2.24	2.02	2.10	679,055
03 Dec 24	1.95500 -0.04	2.10	1.83	2.08	1,017,748
02 Dec 24	1.99500 -0.15	2.46	1.60	2.06	4,706,998
29 Nov 24	2.14000 +0.33	2.60	1.77	1.84	12,211,751
28 Nov 24	1.81000 +0.02	1.87	1.68	1.80	1,711,145
27 Nov 24	1.78500 +0.08	1.87	1.69	1.72	1,359,762
26 Nov 24	1.70000 -0.04	1.87	1.70	1.70	1,973,889
25 Nov 24	1.74000 -0.06	1.87	1.53	1.87	1,472,576
22 Nov 24	1.80000 +0.06	1.87	1.69	1.73	343,009
21 Nov 24	1.74000 +0.00	1.76	1.51	1.68	805,285
20 Nov 24	1.74000 -0.04	1.87	1.61	1.75	40,030
19 Nov 24	1.78500 +0.00	1.78	1.72	1.72	125,204
18 Nov 24	1.78500 +0.09	1.87	1.50	1.50	1,526,070
15 Nov 24	1.69000 -0.01	1.78	1.58	1.58	2,332,127
14 Nov 24	1.70500 +0.01	1.87	1.50	1.50	116,109
13 Nov 24	1.69000 -0.07	1.75	1.55	1.75	173,686
12 Nov 24	1.76500 -0.02	1.88	1.64	1.70	1,022,777
11 Nov 24	1.79000 -0.02	1.88	1.71	1.75	384,650
08 Nov 24	1.81000 -0.07	1.88	1.71	1.71	1,504,556
07 Nov 24	1.88000 +0.05	1.89	1.76	1.88	11,048
06 Nov 24	1.82500 -0.01	1.89	1.73	1.77	981,050
05 Nov 24	1.84000 -0.02	1.98	1.71	1.98	35,224
04 Nov 24	1.86500 -0.03	1.98	1.70	1.77	571,335
01 Nov 24	1.89500 +0.00	1.91	1.80	1.80	613,277
31 Oct 24	1.89500 +0.02	1.89	1.80	1.80	60,136
30 Oct 24	1.87500 +0.10	1.98	1.78	1.98	3,050,275
29 Oct 24	1.77500 +0.00	1.78	1.70	1.70	118,360
28 Oct 24	1.77500 +0.00	1.78	1.77	1.77	48,493
25 Oct 24	1.77500 +0.00	1.77	1.66	1.66	100,022
24 Oct 24	1.77500 +0.00	1.90	1.75	1.90	249,308
23 Oct 24	1.77500 +0.05	1.77	1.75	1.75	111,519
22 Oct 24	1.72500 +0.00	1.74	1.66	1.70	1,403,919
21 Oct 24	1.73000 +0.00	1.90	1.67	1.72	928,431
18 Oct 24	1.72500 -0.08	1.80	1.72	1.72	604,034
17 Oct 24	1.80500 +0.00	1.87	1.74	1.87	136,546
16 Oct 24	1.81000 -0.02	1.83	1.73	1.83	157,827
15 Oct 24	1.82500 +0.03	1.87	1.75	1.84	1,220,259
14 Oct 24	1.80000 +0.05	1.87	1.69	1.69	40,498
11 Oct 24	1.75000 +0.10	1.81	1.51	1.61	3,559,128
10 Oct 24	1.65000 -0.05	1.89	1.51	1.51	512,072
09 Oct 24	1.69500 -0.13	1.84	1.58	1.75	5,998,569
08 Oct 24	1.82000 +0.07	1.97	1.75	1.75	218,736
07 Oct 24	1.75000 -0.03	1.87	1.70	1.70	719,380
04 Oct 24	1.78500 +0.08	1.87	1.70	1.75	1,514,010
03 Oct 24	1.70000 +0.03	1.79	1.64	1.76	4,530,835
02 Oct 24	1.67000 -0.13	1.99	1.50	1.66	12,209,149
01 Oct 24	1.80000 +0.00	2.00	1.80	2.00	338,047
30 Sep 24	1.80500 -0.11	1.99	1.77	1.90	4,617,532
27 Sep 24	1.91000 +0.15	1.91	1.62	1.90	3,570,370
26 Sep 24	1.75500 -0.09	1.98	1.75	1.88	700,788
25 Sep 24	1.84000 +0.00	1.99	1.84	1.98	57,984
24 Sep 24	1.84500 +0.05	2.00	1.71	1.71	526,389
23 Sep 24	1.79500 -0.20	1.99	1.79	1.99	3,480,354
20 Sep 24	1.99500 -0.01	2.38	1.96	1.96	629,746
19 Sep 24	2.00500 +0.00	2.22	1.91	2.22	8,897
18 Sep 24	2.00500 -0.13	2.38	1.95	2.18	1,992,990
17 Sep 24	2.13000 +0.02	2.40	2.04	2.04	2,375,867
16 Sep 24	2.11000 -0.05	2.24	2.05	2.24	866,773
13 Sep 24	2.16000 -0.14	2.38	2.16	2.22	1,633,469
12 Sep 24	2.30000 -0.01	2.56	2.18	2.30	759,238
11 Sep 24	2.31000 -0.02	2.56	2.22	2.32	56,745
10 Sep 24	2.33000 -0.07	2.56	2.28	2.38	200,965
09 Sep 24	2.40000 -0.04	2.56	2.24	2.50	227,214
06 Sep 24	2.44000 +0.00	2.44	2.30	2.40	211,802
05 Sep 24	2.44000 +0.13	2.44	2.32	2.32	117,117
04 Sep 24	2.31000 -0.01	2.31	2.24	2.28	216,953
03 Sep 24	2.32000 -0.14	2.39	2.30	2.32	200,900
02 Sep 24	2.46000 +0.01	2.56	2.36	2.56	49,146
30 Aug 24	2.45000 +0.18	2.45	2.32	2.32	596,111
29 Aug 24	2.27000 -0.17	2.38	2.27	2.30	499,408
28 Aug 24	2.44000 +0.00	2.44	2.30	2.30	166,007
27 Aug 24	2.44000 -0.01	2.58	2.32	2.50	108,504
23 Aug 24	2.45000 +0.01	2.56	2.36	2.56	214,597
22 Aug 24	2.44000 -0.01	2.47	2.34	2.34	235,138
21 Aug 24	2.45000 -0.01	2.48	2.35	2.35	341,738
20 Aug 24	2.46000 +0.00	2.49	2.35	2.37	95,632
19 Aug 24	2.46000 +0.00	2.46	2.36	2.36	33,121
16 Aug 24	2.46000 +0.04	2.53	2.37	2.37	28,844
15 Aug 24	2.42000 -0.04	2.48	2.36	2.36	630,768
14 Aug 24	2.46000 +0.02	2.56	2.46	2.56	46
13 Aug 24	2.44000 -0.03	2.44	2.32	2.32	206
12 Aug 24	2.47000 +0.00	2.50	2.38	2.39	23,000
09 Aug 24	2.47000 +0.02	2.50	2.35	2.38	13,033
08 Aug 24	2.45000 -0.03	2.50	2.36	2.36	1,008,514
07 Aug 24	2.48000 +0.04	2.48	2.32	2.32	141
06 Aug 24	2.44000 +0.00	2.56	2.32	2.32	198,393
05 Aug 24	2.44000 -0.02	2.44	2.33	2.40	541,788
02 Aug 24	2.46000 +0.02	2.60	2.36	2.44	116,352
01 Aug 24	2.44000 -0.13	2.58	2.36	2.50	1,495,508
31 Jul 24	2.57000 +0.05	2.62	2.45	2.46	244,149
30 Jul 24	2.52000 +0.00	2.62	2.42	2.60	478,491
29 Jul 24	2.52000 -0.01	2.61	2.42	2.61	35,235
26 Jul 24	2.53000 -0.01	2.56	2.42	2.48	364,958
25 Jul 24	2.54000 +0.01	2.64	2.43	2.54	1,219,207
24 Jul 24	2.53000 +0.11	2.59	2.22	2.22	383,876
23 Jul 24	2.42000 -0.08	2.60	2.22	2.22	32,909
22 Jul 24	2.50000 -0.01	2.61	2.38	2.44	2,356,212
19 Jul 24	2.51000 +0.00	2.62	2.51	2.62	381
18 Jul 24	2.51000 -0.05	2.60	2.50	2.60	880,239
17 Jul 24	2.56000 +0.04	2.62	2.49	2.60	841,664
16 Jul 24	2.52000 +0.04	2.52	2.40	2.44	3,009,379
15 Jul 24	2.48000 -0.03	2.62	2.22	2.46	2,717,098
12 Jul 24	2.51000 -0.05	2.62	2.22	2.22	323,241
11 Jul 24	2.56000 +0.02	2.60	2.36	2.50	1,213,430
10 Jul 24	2.54000 +0.11	2.60	2.22	2.22	1,032,860
09 Jul 24	2.43000 -0.05	2.54	2.30	2.44	482,615
08 Jul 24	2.48000 -0.10	2.70	2.32	2.50	948,332
05 Jul 24	2.58000 -0.05	2.74	2.42	2.50	637,232
04 Jul 24	2.63000 +0.13	2.67	2.50	2.50	2,420,024
03 Jul 24	2.50000 +0.01	2.68	2.40	2.46	228,766
02 Jul 24	2.49000 -0.08	2.70	2.42	2.42	1,450,799
01 Jul 24	2.57000 +0.17	2.68	2.44	2.68	199,956
28 Jun 24	2.40000 -0.11	2.60	2.40	2.60	692,174
27 Jun 24	2.51000 -0.02	2.59	2.43	2.53	656,371
26 Jun 24	2.53000 -0.07	2.60	2.48	2.60	1,140,530
25 Jun 24	2.60000 +0.05	2.66	2.49	2.58	2,334,794
24 Jun 24	2.55000 +0.25	2.68	2.36	2.52	1,007,312
21 Jun 24	2.30000 -0.10	2.50	2.28	2.46	867,093
20 Jun 24	2.40000 +0.02	2.70	2.28	2.38	511,672
19 Jun 24	2.38000 -0.16	2.70	2.36	2.46	2,955,677
18 Jun 24	2.54000 +0.04	2.56	2.41	2.41	17,779
17 Jun 24	2.50000 -0.08	2.67	2.42	2.52	393,837
14 Jun 24	2.58000 -0.04	2.58	2.36	2.42	3,741,128
13 Jun 24	2.62000 +0.11	2.68	2.50	2.64	1,338,120
12 Jun 24	2.51000 +0.04	2.68	2.32	2.32	2,344,209
11 Jun 24	2.47000 +0.01	2.64	2.35	2.64	766,985
10 Jun 24	2.46000 -0.03	2.68	2.32	2.32	10,532
07 Jun 24	2.49000 +0.03	2.62	2.30	2.32	324,841
06 Jun 24	2.46000 +0.25	2.52	2.00	2.04	4,690,751
05 Jun 24	2.21000 -0.20	2.38	2.10	2.30	355,307
04 Jun 24	2.41000 +0.04	2.49	2.40	2.42	165,742
03 Jun 24	2.37000 -0.17	2.50	2.22	2.22	225,900
31 May 24	2.54000 +0.19	2.68	2.22	2.36	1,790,522
30 May 24	2.35000 -0.20	2.70	2.30	2.40	247,029
29 May 24	2.55000 +0.06	2.56	2.42	2.56	343,793
28 May 24	2.49000 -0.01	2.49	2.32	2.40	860,154
24 May 24	2.50000 +0.08	2.66	2.37	2.37	2,875
23 May 24	2.42000 -0.08	2.42	2.36	2.36	180,000
22 May 24	2.50000 +0.00	2.50	2.37	2.37	160,000
21 May 24	2.50000 +0.00	2.68	2.32	2.32	10,401
20 May 24	2.50000 +0.15	2.59	2.40	2.40	1,283,856
17 May 24	2.35000 +0.00	2.40	2.25	2.25	162,041
16 May 24	2.35000 -0.04	2.50	2.18	2.18	222,711
15 May 24	2.39000 +0.21	2.48	2.20	2.24	1,974,185
14 May 24	2.18000 -0.38	2.30	2.18	2.18	1,030,165
13 May 24	2.56000 +0.04	2.70	2.32	2.70	630,309
10 May 24	2.52000 -0.02	2.59	2.19	2.40	2,561,804
09 May 24	2.54000 +0.05	2.78	2.15	2.32	329,475
08 May 24	2.49000 +0.19	2.64	2.32	2.32	212,682
07 May 24	2.30000 -0.30	2.48	2.30	2.40	1,134,885
03 May 24	2.60000 -0.02	2.88	2.38	2.88	3,042,088
02 May 24	2.62000 -0.03	2.87	2.42	2.87	222,229
01 May 24	2.65000 +0.05	2.65	2.42	2.60	87,704
30 Apr 24	2.60000 -0.05	2.88	2.52	2.88	159,049
29 Apr 24	2.65000 -0.09	2.90	2.54	2.90	100,260
26 Apr 24	2.74000 -0.05	2.75	2.62	2.75	523,197
25 Apr 24	2.79000 +0.04	2.90	2.48	2.90	147,498
24 Apr 24	2.75000 -0.04	2.75	2.38	2.38	105,176
23 Apr 24	2.79000 -0.20	3.02	2.30	3.02	1,382,878
22 Apr 24	2.99000 +0.19	2.99	2.50	2.82	751,339
19 Apr 24	2.80000 +0.01	3.00	2.63	3.00	36,466
18 Apr 24	2.79000 +0.00	2.79	2.50	2.50	16,911
17 Apr 24	2.79000 +0.00	3.00	2.50	3.00	120,151
16 Apr 24	2.79000 +0.01	3.05	2.63	2.63	94,874
15 Apr 24	2.78000 -0.02	3.08	2.75	2.76	301,236
12 Apr 24	2.80000 +0.04	3.01	2.62	2.98	212,529
11 Apr 24	2.76000 +0.10	2.88	2.62	2.62	192,572
10 Apr 24	2.66000 +0.01	2.76	2.40	2.40	222,298
09 Apr 24	2.65000 -0.05	2.93	2.50	2.52	999,301
08 Apr 24	2.70000 -0.26	3.04	2.52	2.88	622,478
05 Apr 24	2.96000 +0.04	2.96	2.80	2.80	588,983
04 Apr 24	2.92000 +0.09	2.92	2.50	2.50	278,358
03 Apr 24	2.83000 +0.09	3.08	2.34	2.70	2,073,235
02 Apr 24	2.74000 -0.27	3.06	2.63	3.00	780,530
28 Mar 24	3.00500 +0.00	3.20	2.83	2.83	38,933
27 Mar 24	3.00500 +0.03	3.06	2.81	2.83	170,862
26 Mar 24	2.98000 -0.03	3.06	2.83	3.06	188,120
25 Mar 24	3.00500 +0.01	3.01	2.81	2.93	608,960
22 Mar 24	3.00000 +0.14	3.19	2.61	3.09	2,696,921
21 Mar 24	2.86000 -0.04	3.09	2.60	3.03	689,771
20 Mar 24	2.90000 +0.05	3.07	2.61	2.78	275,820
19 Mar 24	2.85000 -0.11	3.16	2.62	2.76	373,437
18 Mar 24	2.95500 -0.02	3.00	2.61	2.61	587,094
15 Mar 24	2.97000 -0.03	3.26	2.75	3.26	61,805
14 Mar 24	3.00000 -0.10	3.19	2.81	3.19	558,146
13 Mar 24	3.09500 +0.10	3.30	2.71	3.07	2,794,990
12 Mar 24	3.00000 +0.07	3.04	2.86	3.00	1,564,145
11 Mar 24	2.93000 +0.05	3.10	2.61	2.80	1,477,283
08 Mar 24	2.88500 +0.17	3.10	2.65	2.90	4,790,994
07 Mar 24	2.71000 +0.08	2.75	2.65	2.75	302,736
06 Mar 24	2.63500 -0.12	2.88	2.50	2.51	1,299,680
05 Mar 24	2.75500 +0.13	2.88	2.50	2.50	956,643
04 Mar 24	2.62500 -0.24	2.99	2.50	2.75	667,506
01 Mar 24	2.87000 +0.12	2.97	2.51	2.65	4,319,515
29 Feb 24	2.75000 +0.03	2.92	2.50	2.50	1,239,337
28 Feb 24	2.72000 -0.04	3.00	2.51	2.51	832,091
27 Feb 24	2.76000 +0.25	2.80	2.42	2.50	1,444,591
26 Feb 24	2.50500 +0.11	2.69	2.21	2.50	3,681,240
23 Feb 24	2.40000 +0.12	2.50	2.16	2.16	3,028,062
22 Feb 24	2.28000 +0.00	2.40	2.21	2.21	303,922
21 Feb 24	2.27500 -0.02	2.44	2.11	2.16	1,280,659
20 Feb 24	2.30000 +0.04	2.35	2.12	2.30	158,261
19 Feb 24	2.25500 -0.04	2.63	2.11	2.50	3,031,137
16 Feb 24	2.30000 +0.10	2.37	2.11	2.22	470,518
15 Feb 24	2.20000 +0.24	2.20	2.00	2.15	2,054,132
14 Feb 24	1.96500 -0.03	2.29	1.90	2.09	8,360,361
13 Feb 24	1.99750 -0.05	2.02	1.95	2.00	1,434,526
12 Feb 24	2.04750 +0.00	2.20	1.98	2.10	2,815,416
09 Feb 24	2.04750 +0.04	2.13	1.90	1.90	2,392,158
08 Feb 24	2.00250 +0.03	2.09	2.00	2.00	843,027
07 Feb 24	1.97250 +0.01	2.08	1.91	1.98	3,100,204
06 Feb 24	1.96500 -0.31	2.20	1.90	2.09	10,342,037
05 Feb 24	2.28000 +0.08	2.49	2.28	2.49	542
02 Feb 24	2.20000 -0.10	2.49	2.12	2.20	91,027
01 Feb 24	2.30000 +0.00	2.30	2.10	2.11	112,195
31 Jan 24	2.30000 +0.00	2.40	2.11	2.11	682,646
30 Jan 24	2.29500 +0.00	2.35	2.10	2.10	165,653
29 Jan 24	2.30000 +0.02	2.47	2.12	2.16	322,216
26 Jan 24	2.28000 -0.07	2.49	2.11	2.29	295,719
25 Jan 24	2.34500 +0.05	2.50	2.10	2.11	1,481,097
24 Jan 24	2.30000 -0.02	2.48	2.10	2.11	207,856
23 Jan 24	2.32000 +0.02	2.49	2.12	2.12	11,632
22 Jan 24	2.29500 +0.05	2.47	2.11	2.30	464,420
19 Jan 24	2.25000 +0.01	2.28	2.06	2.06	110,000
18 Jan 24	2.24500 -0.01	2.24	2.01	2.01	6,727,702
17 Jan 24	2.25500 +0.04	2.26	2.01	2.01	3,721
16 Jan 24	2.22000 -0.10	2.30	2.01	2.01	569,233
15 Jan 24	2.32000 +0.02	2.49	2.12	2.20	369,845
12 Jan 24	2.30000 +0.06	2.40	2.10	2.10	768,016
11 Jan 24	2.24500 -0.04	2.24	2.10	2.10	6,252
10 Jan 24	2.28500 +0.04	2.29	2.10	2.10	185,014
09 Jan 24	2.24500 -0.03	2.39	2.10	2.15	181,266
08 Jan 24	2.27500 +0.08	2.39	2.06	2.20	257,664
05 Jan 24	2.19500 -0.06	2.39	2.00	2.00	67,644
04 Jan 24	2.25000 -0.13	2.57	2.10	2.57	420,752
03 Jan 24	2.37500 -0.01	2.38	2.16	2.18	55,905
02 Jan 24	2.38000 +0.38	2.60	2.00	2.10	556,628
29 Dec 23	2.00000 -0.24	2.38	2.00	2.00	16,242
28 Dec 23	2.24000 -0.05	2.39	2.08	2.16	316,228
27 Dec 23	2.29000 -0.16	2.50	2.02	2.02	2,046,202
22 Dec 23	2.45000 +0.15	2.64	2.45	2.45	831
21 Dec 23	2.30000 +0.05	2.30	1.92	2.30	836,456
20 Dec 23	2.25000 +0.11	2.58	1.90	1.90	1,223,932
19 Dec 23	2.14500 -0.01	2.30	1.94	1.94	6,489
18 Dec 23	2.15000 -0.15	2.30	1.90	2.30	49,460
15 Dec 23	2.30000 +0.06	2.30	2.10	2.24	269,563
14 Dec 23	2.24500 -0.26	2.24	2.16	2.24	138,066
13 Dec 23	2.50000 +0.26	2.50	1.95	2.11	4,818,513
12 Dec 23	2.24500 -0.05	2.49	2.00	2.06	56,914
11 Dec 23	2.29500 +0.05	2.49	2.02	2.10	253,509
08 Dec 23	2.24500 -0.01	2.27	2.06	2.06	163,835
07 Dec 23	2.25000 +0.00	2.30	2.06	2.30	52,480
06 Dec 23	2.25000 +0.00	2.25	2.01	2.12	13,307
05 Dec 23	2.25000 +0.00	2.49	2.01	2.08	94,603
04 Dec 23	2.25000 +0.00	2.49	2.01	2.01	264,123
01 Dec 23	2.25000 -0.09	2.49	2.02	2.13	175,551
30 Nov 23	2.34000 -0.16	2.34	2.01	2.06	25,701
29 Nov 23	2.50000 +0.01	2.50	2.01	2.50	69,247
28 Nov 23	2.49000 +0.04	2.59	2.01	2.49	128,052
27 Nov 23	2.45000 -0.15	2.69	2.13	2.15	212,784
24 Nov 23	2.60000 +0.00	2.60	2.10	2.10	596
23 Nov 23	2.60000 +0.00	2.60	2.60	2.60	0
22 Nov 23	2.60000 +0.00	2.60	2.10	2.10	600
21 Nov 23	2.59500 -0.05	2.67	2.23	2.67	22,596
20 Nov 23	2.64500 +0.00	2.99	2.23	2.23	110,584
17 Nov 23	2.64000 +0.05	2.67	2.31	2.50	197,078
16 Nov 23	2.59500 -0.05	2.60	2.22	2.23	100,195
15 Nov 23	2.64000 +0.05	2.98	2.05	2.05	4,442
14 Nov 23	2.59500 +0.00	2.60	2.22	2.23	124,283
13 Nov 23	2.59500 +0.00	2.64	2.09	2.12	237,121
10 Nov 23	2.59500 -0.06	2.94	2.09	2.94	15,288
09 Nov 23	2.65000 +0.05	2.99	2.30	2.30	229,651
08 Nov 23	2.60500 +0.06	2.61	2.19	2.20	43,976
07 Nov 23	2.55000 +0.06	2.80	2.15	2.15	255,145
06 Nov 23	2.49500 -0.15	2.99	2.22	2.41	271,965
03 Nov 23	2.64000 +0.12	2.68	2.23	2.50	402,460
02 Nov 23	2.52500 +0.03	2.96	2.16	2.32	609,245
01 Nov 23	2.50000 -0.10	2.99	2.25	2.50	406,241
31 Oct 23	2.60000 -0.04	2.99	2.20	2.99	16,436
30 Oct 23	2.63500 +0.06	2.96	2.31	2.67	398,480
27 Oct 23	2.57500 -0.03	2.97	2.01	2.80	1,846,059
26 Oct 23	2.61000 +0.13	2.87	2.12	2.50	1,581,145
25 Oct 23	2.48500 +0.25	2.48	1.90	2.39	1,423,595
24 Oct 23	2.23500 +0.00	2.40	1.80	2.01	1,536,566
23 Oct 23	2.23000 -0.10	2.49	1.96	2.30	2,079,925
20 Oct 23	2.33000 +0.28	2.49	1.83	2.00	3,090,387
19 Oct 23	2.04500 +0.00	2.19	1.70	1.70	162,776
18 Oct 23	2.04500 +0.09	2.05	1.90	1.90	387,721
17 Oct 23	1.95250 -0.04	2.20	1.71	1.71	211,395
16 Oct 23	1.99750 -0.01	2.08	1.91	1.91	59,963
13 Oct 23	2.00250 +0.01	2.20	1.70	1.70	371,720
12 Oct 23	1.99500 +0.00	2.10	1.88	2.10	108,240
11 Oct 23	1.99500 -0.15	2.26	1.83	2.00	430,712
10 Oct 23	2.14500 -0.05	2.20	2.00	2.00	142,698
09 Oct 23	2.19000 +0.12	2.35	1.80	1.80	348,815
06 Oct 23	2.07000 -0.03	2.24	1.80	1.80	146,778
05 Oct 23	2.10000 +0.07	2.10	1.85	2.08	202,596
04 Oct 23	2.02750 -0.10	2.15	1.86	1.86	112,343
03 Oct 23	2.13000 -0.12	2.18	2.02	2.02	179,523
02 Oct 23	2.25000 -0.05	2.50	1.96	2.01	582,721
29 Sep 23	2.29500 +0.01	2.30	1.95	2.01	190,212
28 Sep 23	2.29000 +0.03	2.49	2.23	2.49	71,938
27 Sep 23	2.25500 +0.01	2.49	1.92	1.97	8,980
26 Sep 23	2.24500 +0.08	2.24	1.85	1.88	69,922
25 Sep 23	2.16000 -0.12	2.16	1.94	1.99	603,825
22 Sep 23	2.27500 -0.13	2.40	2.00	2.40	256,976
21 Sep 23	2.40500 +0.25	2.45	2.01	2.11	316,791
20 Sep 23	2.15500 +0.19	2.20	2.06	2.09	2,424,888
19 Sep 23	1.96750 -0.02	2.09	1.97	1.97	94,026
18 Sep 23	1.98750 -0.03	2.09	1.99	2.09	55,225
15 Sep 23	2.01250 +0.11	2.10	1.81	1.88	558,574
14 Sep 23	1.90000 -0.18	2.07	1.78	2.03	331,770
13 Sep 23	2.08000 -0.02	2.18	2.00	2.00	497,051
12 Sep 23	2.10000 +0.03	2.10	1.86	1.90	161,555
11 Sep 23	2.06500 -0.09	2.29	1.88	2.29	647,594
08 Sep 23	2.15000 +0.05	2.29	1.71	2.00	879,570
07 Sep 23	2.10000 -0.03	2.30	1.90	1.90	391,828
06 Sep 23	2.12500 -0.03	2.30	1.96	2.29	57,689
05 Sep 23	2.15000 -0.09	2.30	1.80	1.80	250,681
04 Sep 23	2.24000 +0.05	2.43	2.06	2.43	269,215
01 Sep 23	2.19500 -0.01	2.39	2.01	2.39	53,240
31 Aug 23	2.20000 -0.02	2.20	2.01	2.20	23,401
30 Aug 23	2.22000 +0.06	2.22	1.94	1.96	442,274
29 Aug 23	2.16250 +0.13	2.34	1.80	1.90	132,194
25 Aug 23	2.03500 -0.01	2.11	1.80	2.11	233,935
24 Aug 23	2.05000 -0.03	2.22	2.00	2.22	89,526
23 Aug 23	2.07500 -0.13	2.18	2.00	2.18	5,283
22 Aug 23	2.21000 +0.19	2.32	2.10	2.10	78,428
21 Aug 23	2.02000 -0.06	2.08	1.90	2.08	333,099
18 Aug 23	2.08000 -0.14	2.43	2.00	2.01	1,525,046
17 Aug 23	2.22000 -0.01	2.43	2.00	2.00	98,796
16 Aug 23	2.23000 +0.01	2.44	2.02	2.04	107,139
15 Aug 23	2.22500 +0.02	2.22	2.01	2.11	1,883,451
14 Aug 23	2.20000 -0.11	2.50	2.02	2.10	253,996
11 Aug 23	2.30500 +0.06	2.49	2.31	2.49	50
10 Aug 23	2.24500 -0.12	2.30	2.10	2.20	1,703,146
09 Aug 23	2.36000 -0.01	2.50	2.23	2.50	41,713
08 Aug 23	2.37000 -0.01	2.50	2.24	2.26	143,980
07 Aug 23	2.37500 +0.03	2.49	2.26	2.26	64,997
04 Aug 23	2.35000 +0.07	2.49	2.11	2.49	109,762
03 Aug 23	2.28000 -0.07	2.49	2.10	2.17	146,730
02 Aug 23	2.35000 -0.10	2.40	2.21	2.21	871,744
01 Aug 23	2.45000 +0.01	2.70	2.20	2.26	262,683
31 Jul 23	2.44000 +0.01	2.67	2.27	2.57	643,671
28 Jul 23	2.43000 +0.13	2.65	2.20	2.49	583,591
27 Jul 23	2.30500 +0.08	2.35	2.06	2.34	620,589
26 Jul 23	2.23000 -0.04	2.35	2.11	2.21	394,459
25 Jul 23	2.27000 +0.05	2.34	2.00	2.34	1,066,250
24 Jul 23	2.22000 -0.08	2.49	2.06	2.49	146,698
21 Jul 23	2.29500 -0.05	2.50	2.06	2.50	135,206
20 Jul 23	2.34500 +0.10	2.49	2.01	2.01	711,824
19 Jul 23	2.25000 +0.01	2.49	2.01	2.01	193,354
18 Jul 23	2.24500 -0.01	2.49	2.01	2.49	58,106
17 Jul 23	2.25500 -0.07	2.66	2.01	2.01	252,579
14 Jul 23	2.33000 -0.10	2.66	2.00	2.00	78,080
13 Jul 23	2.42500 +0.12	2.65	2.27	2.65	245,771
12 Jul 23	2.31000 +0.01	2.49	2.02	2.45	301,382
11 Jul 23	2.30000 -0.06	2.49	2.01	2.01	10,371
10 Jul 23	2.35500 -0.17	2.66	2.23	2.38	788,936
07 Jul 23	2.52500 +0.09	2.67	2.39	2.39	534,594
06 Jul 23	2.44000 -0.04	2.59	2.44	2.49	39,966
05 Jul 23	2.48000 +0.13	2.60	2.21	2.60	960,299
04 Jul 23	2.35000 +0.00	2.49	2.01	2.01	174,703
03 Jul 23	2.35000 -0.05	2.49	2.09	2.49	89,085
30 Jun 23	2.40000 +0.20	2.49	2.11	2.49	1,009,604
29 Jun 23	2.20000 -0.15	2.49	2.01	2.01	150,261
28 Jun 23	2.35000 -0.03	2.49	2.14	2.21	1,121,659
27 Jun 23	2.38000 +0.07	2.47	2.01	2.39	1,498,326
26 Jun 23	2.31500 -0.08	2.67	2.10	2.67	82,846
23 Jun 23	2.39500 +0.02	2.68	2.09	2.20	605,912
22 Jun 23	2.37500 -0.05	2.66	2.07	2.30	451,177
21 Jun 23	2.42500 -0.12	2.68	2.32	2.32	190,845
20 Jun 23	2.54500 -0.21	2.79	2.05	2.54	897,251
19 Jun 23	2.76000 -0.01	2.99	2.51	2.99	254,220
16 Jun 23	2.76500 +0.00	2.99	2.54	2.54	595,807
15 Jun 23	2.77000 +0.01	3.00	2.53	2.54	65,610
14 Jun 23	2.76000 +0.00	2.99	2.54	2.87	19,222
13 Jun 23	2.75500 -0.08	3.34	2.52	3.20	642,642
12 Jun 23	2.83500 +0.08	3.16	2.52	2.90	322,163
09 Jun 23	2.75500 +0.06	3.09	2.50	2.99	1,373,478
08 Jun 23	2.70000 -0.30	2.99	2.55	2.60	621,801
07 Jun 23	3.00000 +0.13	3.09	2.51	3.05	405,653
06 Jun 23	2.86500 +0.00	3.34	2.53	2.53	124,651
05 Jun 23	2.86500 +0.04	3.20	2.52	2.52	166,310
02 Jun 23	2.82500 +0.08	3.33	2.51	2.90	209,909
01 Jun 23	2.75000 +0.05	3.33	2.30	2.91	2,164,768
31 May 23	2.70500 +0.38	3.00	2.21	2.62	1,215,521
30 May 23	2.32000 +0.00	2.63	2.00	2.63	518,010
26 May 23	2.32000 -0.01	2.64	2.01	2.48	125,103
25 May 23	2.33000 -0.01	2.65	2.01	2.65	360,457
24 May 23	2.33500 +0.00	2.66	2.14	2.66	130,132
23 May 23	2.34000 +0.01	2.67	2.04	2.52	245,776
22 May 23	2.32500 -0.39	2.70	2.25	2.30	688,789
19 May 23	2.72000 +0.07	2.96	2.30	2.96	47,643
18 May 23	2.65000 -0.03	2.97	2.30	2.40	318,894
17 May 23	2.68500 +0.00	2.97	2.41	2.70	36,760
16 May 23	2.68500 -0.06	2.97	2.40	2.56	82,366
15 May 23	2.74000 +0.00	2.98	2.50	2.50	482,610
12 May 23	2.74000 +0.00	2.98	2.62	2.98	13,195
11 May 23	2.74000 +0.00	2.92	2.50	2.50	49,502
10 May 23	2.74500 +0.30	2.98	2.30	2.81	1,633,075
09 May 23	2.44500 -0.22	2.98	2.44	2.98	878,907
05 May 23	2.66500 +0.17	2.88	2.45	2.51	530,300
04 May 23	2.49500 -0.26	2.90	2.49	2.86	418,809
03 May 23	2.75500 -0.09	2.99	2.55	2.70	701,704
02 May 23	2.84500 +0.00	2.99	2.70	2.70	697,967
28 Apr 23	2.84500 +0.05	2.99	2.70	2.70	177,848
27 Apr 23	2.79500 -0.10	2.89	2.70	2.80	442,060
26 Apr 23	2.89500 +0.05	2.99	2.79	2.80	373,517
25 Apr 23	2.84500 +0.00	3.00	2.70	2.70	151,005
24 Apr 23	2.85000 +0.16	2.99	2.70	2.99	825,164
21 Apr 23	2.68500 -0.23	2.89	2.50	2.50	99,638
20 Apr 23	2.91000 +0.02	2.91	2.50	2.80	1,399,218
19 Apr 23	2.89000 +0.03	3.28	2.52	3.28	46,545
18 Apr 23	2.86000 -0.05	3.32	2.50	2.80	516,534
17 Apr 23	2.90500 +0.02	2.97	2.55	2.97	250,334
14 Apr 23	2.88500 -0.09	3.32	2.60	3.00	185,670
13 Apr 23	2.97000 +0.06	3.34	2.50	2.50	1,345,875
12 Apr 23	2.91500 +0.00	3.08	2.52	2.81	55,938
11 Apr 23	2.91500 +0.00	3.14	2.91	3.09	3,978
06 Apr 23	2.91500 +0.00	3.11	2.51	2.80	494,837
05 Apr 23	2.91500 -0.01	3.33	2.51	2.71	543,734
04 Apr 23	2.92000 +0.05	2.92	2.51	2.86	163,745
03 Apr 23	2.87500 +0.05	3.25	2.51	3.25	219,341
31 Mar 23	2.83000 +0.09	2.88	2.37	2.37	343,594
30 Mar 23	2.74500 +0.01	2.90	2.50	2.67	395,689
29 Mar 23	2.73000 +0.15	2.88	2.50	2.80	1,204,528
28 Mar 23	2.57500 -0.11	2.83	2.36	2.42	1,599,339
27 Mar 23	2.68000 -0.20	3.29	2.36	2.78	422,267
24 Mar 23	2.88000 -0.20	3.49	2.66	2.70	615,489
23 Mar 23	3.08000 -0.02	3.24	2.66	2.82	1,234,442
22 Mar 23	3.09500 +0.05	3.49	2.63	2.65	149,849
21 Mar 23	3.04500 -0.01	3.49	2.55	2.55	383,509
20 Mar 23	3.05500 -0.04	3.49	2.65	2.90	1,261,686
17 Mar 23	3.10000 +0.01	3.10	2.70	3.01	2,004,829
16 Mar 23	3.08500 +0.07	3.47	2.70	3.47	1,199,386
15 Mar 23	3.02000 -0.44	3.49	2.70	2.80	1,121,187
14 Mar 23	3.46000 +0.24	3.50	2.70	3.50	467,371
13 Mar 23	3.22000 -0.05	3.70	2.94	2.94	1,531,217
10 Mar 23	3.26500 +0.07	3.35	2.81	3.30	1,714,964
09 Mar 23	3.20000 -0.08	3.55	3.02	3.20	889,066
08 Mar 23	3.28000 +0.17	3.57	2.91	3.17	2,645,690
07 Mar 23	3.10500 +0.22	3.14	2.71	3.10	1,064,469
06 Mar 23	2.88000 +0.00	3.10	2.65	2.65	2,562,582
03 Mar 23	2.88000 +0.15	2.98	2.61	2.95	1,315,328
02 Mar 23	2.73000 +0.01	2.95	2.60	2.80	1,379,026
01 Mar 23	2.72500 +0.17	2.80	2.31	2.68	2,781,145
28 Feb 23	2.55000 -0.05	2.63	2.31	2.55	218,026
27 Feb 23	2.60000 -0.05	2.80	2.60	2.60	201,025
24 Feb 23	2.64500 -0.12	2.79	2.35	2.35	317,877
23 Feb 23	2.76000 +0.00	2.80	2.35	2.61	836,587
22 Feb 23	2.75500 +0.03	2.88	2.34	2.51	607,970
21 Feb 23	2.73000 -0.09	2.95	2.40	2.82	990,141
20 Feb 23	2.82000 -0.01	3.00	2.55	2.99	583,378
17 Feb 23	2.83000 +0.00	2.99	2.49	2.99	282,340
16 Feb 23	2.83000 +0.00	3.09	2.41	3.09	736,651
15 Feb 23	2.83000 +0.04	2.99	2.51	2.62	408,320
14 Feb 23	2.78500 -0.01	3.09	2.56	2.70	422,676
13 Feb 23	2.79500 -0.01	3.09	2.51	2.73	176,053
10 Feb 23	2.80500 +0.01	3.09	2.57	3.03	805,082
09 Feb 23	2.80000 -0.05	2.96	2.51	2.52	542,062
08 Feb 23	2.85000 -0.05	3.10	2.51	3.10	1,573,984
07 Feb 23	2.89500 +0.08	3.09	2.51	2.80	4,602,855
06 Feb 23	2.82000 -0.08	3.01	2.61	2.83	2,006,820
03 Feb 23	2.90000 +0.08	3.19	2.76	2.76	1,105,030
02 Feb 23	2.82500 -0.01	3.12	2.65	3.12	1,228,167
01 Feb 23	2.83500 -0.09	3.02	2.80	2.83	578,413
31 Jan 23	2.92500 -0.01	3.19	2.77	3.19	984,729
30 Jan 23	2.93000 +0.06	3.19	2.51	3.12	1,408,494
27 Jan 23	2.87000 +0.09	3.09	2.67	3.03	963,134
26 Jan 23	2.77500 -0.07	2.95	2.60	2.90	1,435,021
25 Jan 23	2.84500 -0.11	3.33	2.52	2.90	1,239,754
24 Jan 23	2.95000 -0.17	3.49	2.81	2.81	1,414,210
23 Jan 23	3.12000 +0.50	3.28	2.51	2.85	3,203,223
20 Jan 23	2.61500 -0.08	2.97	2.30	2.53	1,255,636
19 Jan 23	2.69500 -0.06	2.99	2.32	2.99	559,977
18 Jan 23	2.75000 +0.05	3.00	2.50	2.50	2,135,855
17 Jan 23	2.70000 +0.38	2.86	2.16	2.49	3,680,988
16 Jan 23	2.32500 +0.00	2.49	2.16	2.49	132,235
13 Jan 23	2.33000 -0.12	2.69	2.15	2.40	347,366
12 Jan 23	2.45000 +0.00	2.45	2.16	2.28	1,073,095
11 Jan 23	2.45500 +0.00	2.45	2.16	2.19	1,699,259
10 Jan 23	2.45000 +0.03	2.45	2.15	2.15	1,244,425
09 Jan 23	2.42500 -0.03	2.69	2.15	2.35	985,120
06 Jan 23	2.45000 +0.03	2.70	2.15	2.70	1,883,480
05 Jan 23	2.42500 +0.15	2.67	2.15	2.33	1,541,623
04 Jan 23	2.27500 +0.03	2.32	2.15	2.16	1,770,201
03 Jan 23	2.25000 -0.03	2.36	2.00	2.00	1,667,362
30 Dec 22	2.28000 +0.13	2.46	1.92	2.00	895,027
29 Dec 22	2.14500 -0.06	2.29	1.90	2.18	1,457,975
28 Dec 22	2.20500 +0.20	2.30	1.90	1.90	1,596,894
23 Dec 22	2.00000 -0.18	2.29	1.90	2.29	1,224,862
22 Dec 22	2.18500 -0.16	2.39	1.90	2.30	4,250,709
21 Dec 22	2.35000 +0.38	2.35	1.93	2.01	4,499,423
20 Dec 22	1.97000 -0.03	2.04	1.90	1.90	740,979
19 Dec 22	2.00000 +0.10	2.20	1.75	2.00	1,536,323
16 Dec 22	1.90000 +0.05	2.00	1.78	1.80	3,100,963
15 Dec 22	1.85000 +0.05	1.90	1.71	1.75	12,594,579
14 Dec 22	1.80250 -0.06	2.00	1.73	1.82	4,155,876
13 Dec 22	1.86000 +0.07	2.00	1.72	1.80	3,153,980
12 Dec 22	1.78750 -0.02	1.85	1.73	1.73	377,938
09 Dec 22	1.81000 -0.02	2.00	1.71	2.00	1,350,767
08 Dec 22	1.82500 -0.03	2.09	1.73	1.85	2,227,396
07 Dec 22	1.86000 +0.06	2.00	1.73	1.85	2,447,183
06 Dec 22	1.80000 -0.05	1.90	1.80	1.80	5,440,975
05 Dec 22	1.85000 -0.03	2.00	1.80	1.94	1,174,710
02 Dec 22	1.87750 -0.08	2.09	1.80	2.01	5,142,440
01 Dec 22	1.96250 +0.04	2.08	1.92	1.99	2,160,556
30 Nov 22	1.92000 -1.23	2.10	1.80	2.10	38,460,300
29 Nov 22	3.14500 +0.00	3.49	2.80	3.48	57,439
28 Nov 22	3.14500 +0.10	3.49	2.79	3.48	1,363,898
25 Nov 22	3.05000 +0.04	3.40	2.66	2.66	571,268
24 Nov 22	3.01000 +0.00	3.39	2.64	2.64	117,059
23 Nov 22	3.01000 +0.00	3.39	2.63	3.39	57,917
22 Nov 22	3.01000 +0.15	3.39	2.63	3.08	232,864
21 Nov 22	2.85500 -0.06	3.19	2.60	3.00	413,215
18 Nov 22	2.91000 -0.04	3.39	2.62	2.62	2,000,442
17 Nov 22	2.95000 -0.04	3.28	2.62	3.28	70,094
16 Nov 22	2.99500 +0.00	3.29	2.62	2.80	643,660
15 Nov 22	2.99500 -0.14	3.44	2.81	3.44	526,101
14 Nov 22	3.13500 +0.08	3.47	2.81	2.81	206,470
11 Nov 22	3.05500 +0.03	3.30	3.06	3.30	448,655
10 Nov 22	3.03000 +0.03	3.23	2.81	2.81	306,083
09 Nov 22	3.00000 -0.10	3.34	3.00	3.00	1,173,833
08 Nov 22	3.09500 -0.03	3.39	2.90	3.04	675,695
07 Nov 22	3.12500 -0.15	3.47	2.81	3.10	231,341
04 Nov 22	3.28000 +0.04	3.47	3.01	3.01	226,701
03 Nov 22	3.24000 -0.02	3.48	3.01	3.10	267,792
02 Nov 22	3.25500 -0.03	3.26	3.26	3.26	143,364
01 Nov 22	3.29000 +0.17	3.29	3.10	3.11	295,653
31 Oct 22	3.12000 -0.08	3.40	2.81	3.12	1,414,130
28 Oct 22	3.19500 +0.10	3.56	3.01	3.56	1,109,728
27 Oct 22	3.10000 -0.39	3.10	3.00	3.00	678,095
26 Oct 22	3.49000 +0.04	3.96	3.02	3.45	147,916
25 Oct 22	3.45000 -0.04	3.98	3.01	3.12	375,576
24 Oct 22	3.49500 +0.46	3.50	2.82	3.48	358,455
21 Oct 22	3.03000 +0.03	3.45	2.81	2.82	286,334
20 Oct 22	3.00000 -0.40	3.49	2.81	3.49	1,325,597
19 Oct 22	3.40000 +0.25	3.50	3.30	3.50	371,541
18 Oct 22	3.15500 -0.10	3.49	2.82	3.25	579,574
17 Oct 22	3.25000 +0.05	3.49	3.00	3.01	266,856
14 Oct 22	3.20000 -0.02	3.49	3.01	3.22	739,421
13 Oct 22	3.22500 +0.01	3.66	3.00	3.00	329,332
12 Oct 22	3.21000 -0.27	3.54	3.02	3.27	373,541
11 Oct 22	3.48000 -0.04	3.97	3.36	3.69	210,904
10 Oct 22	3.52000 -0.08	3.99	3.28	3.28	1,250,798
07 Oct 22	3.60000 +0.40	4.00	3.21	3.21	313,158
06 Oct 22	3.20000 -0.07	4.00	3.17	3.27	235,207
05 Oct 22	3.27000 -0.13	4.00	3.14	3.40	471,523
04 Oct 22	3.40000 -0.25	3.99	3.12	3.51	698,617
03 Oct 22	3.65000 -0.05	4.20	3.17	3.70	322,910
30 Sep 22	3.70000 -0.31	3.89	3.22	3.30	1,560,492
29 Sep 22	4.00500 -0.14	4.30	3.71	3.85	211,240
28 Sep 22	4.15000 -0.24	4.54	4.00	4.00	263,105
27 Sep 22	4.39000 -0.01	4.77	4.01	4.01	10,623
26 Sep 22	4.40000 +0.01	4.79	4.15	4.51	117,068
23 Sep 22	4.39500 -0.10	4.99	4.00	4.97	335,259
22 Sep 22	4.49500 -0.01	4.99	4.00	4.62	269,856
21 Sep 22	4.50000 -0.47	5.70	4.42	4.50	377,279
20 Sep 22	4.96500 -0.30	5.74	4.75	4.76	989,514
16 Sep 22	5.27000 -0.02	5.78	4.76	5.78	1,440,962
15 Sep 22	5.29000 +0.04	5.78	4.71	5.38	976,063
14 Sep 22	5.25000 +0.11	5.50	4.52	5.40	1,912,626
13 Sep 22	5.14500 -0.26	5.50	4.66	5.50	982,288
12 Sep 22	5.40000 +0.55	5.48	4.61	5.30	6,493,382
09 Sep 22	4.85000 +0.36	5.30	4.30	4.62	1,280,950
08 Sep 22	4.49500 -0.15	4.99	4.20	4.76	700,323
07 Sep 22	4.64500 +0.09	5.00	4.10	4.10	322,863
06 Sep 22	4.55000 -0.24	5.16	4.11	4.80	2,179,421
05 Sep 22	4.79000 +0.29	5.16	4.20	5.00	265,174
02 Sep 22	4.50000 -0.15	5.30	4.14	4.40	1,228,111
01 Sep 22	4.65000 +0.25	5.10	4.20	4.99	902,004
31 Aug 22	4.40000 -0.70	5.98	4.15	5.98	11,235,511
30 Aug 22	5.10500 +0.45	6.21	4.30	4.65	4,727,463
26 Aug 22	4.65000 +0.85	6.00	3.51	3.97	7,030,630
25 Aug 22	3.80000 +0.10	4.09	3.50	3.74	2,013,993
24 Aug 22	3.70500 +0.06	3.91	3.21	3.91	377,794
23 Aug 22	3.64500 +0.09	3.99	3.28	3.99	522,825
22 Aug 22	3.56000 +0.26	3.92	3.20	3.20	633,224
19 Aug 22	3.30000 -0.37	3.99	3.20	3.57	906,225
18 Aug 22	3.67000 +0.03	3.99	3.35	3.74	460,031
17 Aug 22	3.64000 +0.17	3.99	3.20	3.30	237,494
16 Aug 22	3.47000 -0.08	3.63	3.20	3.37	109,307
15 Aug 22	3.55000 +0.25	3.99	3.20	3.40	3,657,848
12 Aug 22	3.30000 -0.60	4.20	3.17	4.20	2,360,293
11 Aug 22	3.90000 +0.65	4.20	3.01	3.49	1,309,454
10 Aug 22	3.25000 +0.20	3.49	3.01	3.48	73,181
09 Aug 22	3.05000 +0.00	3.48	2.63	2.63	70,979
08 Aug 22	3.05000 +0.00	3.19	2.90	3.19	282,086
05 Aug 22	3.05000 +0.10	3.49	2.70	2.70	608,139
04 Aug 22	2.95000 +0.14	3.22	2.52	2.81	724,427
03 Aug 22	2.80500 +0.05	3.16	2.51	3.16	395,460
02 Aug 22	2.75500 -0.09	2.99	2.51	2.51	76,063
01 Aug 22	2.85000 +0.15	3.10	2.50	3.10	136,171
29 Jul 22	2.70000 -0.15	3.19	2.30	2.60	2,225,233
28 Jul 22	2.85000 +0.24	2.88	2.50	2.66	510,680
27 Jul 22	2.61000 +0.07	2.91	2.27	2.91	326,701
26 Jul 22	2.53500 -0.12	2.84	2.26	2.84	396,436
25 Jul 22	2.65000 +0.02	2.99	2.35	2.99	268,301
22 Jul 22	2.63000 -0.02	3.00	2.26	2.99	200,045
21 Jul 22	2.65500 -0.10	3.00	2.31	2.34	139,640
20 Jul 22	2.75000 +0.00	2.99	2.34	2.34	77,647
19 Jul 22	2.75000 +0.00	2.99	2.37	2.51	196,230
18 Jul 22	2.75000 +0.00	2.99	2.21	2.51	169,235
15 Jul 22	2.75000 -0.20	3.39	2.30	2.80	2,971,421
14 Jul 22	2.95000 +0.10	3.30	2.70	2.70	183,388
13 Jul 22	2.85000 -0.25	3.49	2.70	3.00	633,379
12 Jul 22	3.10000 +0.00	3.49	2.81	3.49	529,148
11 Jul 22	3.10000 -0.15	3.49	2.70	2.92	150,747
08 Jul 22	3.25000 +0.30	3.50	2.70	3.36	671,189
07 Jul 22	2.95000 -0.16	3.49	2.70	2.71	1,597,701
06 Jul 22	3.11000 +0.01	3.46	2.71	3.00	894,745
05 Jul 22	3.10000 -0.15	3.34	2.93	3.00	1,151,513
04 Jul 22	3.25000 -0.04	3.42	3.00	3.35	236,894
01 Jul 22	3.29000 +0.01	3.45	3.00	3.06	1,116,032
30 Jun 22	3.28000 -0.01	3.50	3.06	3.50	660,517
29 Jun 22	3.28500 +0.01	3.50	3.07	3.50	686,678
28 Jun 22	3.28000 -0.01	3.50	3.06	3.09	999,891
27 Jun 22	3.28500 +0.01	3.50	3.07	3.50	837,351
24 Jun 22	3.28000 +0.11	3.54	3.06	3.06	1,279,874
23 Jun 22	3.17500 -0.38	3.99	3.06	3.99	139,732
22 Jun 22	3.55500 +0.00	4.00	3.11	3.11	101,133
21 Jun 22	3.55500 +0.00	3.87	3.11	3.86	222,013
20 Jun 22	3.55500 -0.10	3.77	3.11	3.31	178,224
17 Jun 22	3.65500 -0.06	4.00	3.31	3.31	129,976
16 Jun 22	3.71500 -0.29	4.48	3.41	3.41	358,697
15 Jun 22	4.00500 +0.24	4.01	3.51	3.51	729,185
14 Jun 22	3.76500 -0.14	4.30	3.51	3.51	521,990
13 Jun 22	3.91000 +0.02	4.49	3.51	3.51	277,721
10 Jun 22	3.89500 -0.03	4.28	3.51	3.51	695,389
09 Jun 22	3.92500 -0.18	4.49	3.51	4.29	1,940,569
08 Jun 22	4.10500 +0.34	4.49	3.51	4.00	952,727
07 Jun 22	3.77000 -0.12	4.29	3.54	3.92	1,250,860
06 Jun 22	3.89000 -0.93	5.24	3.82	4.27	3,009,909
01 Jun 22	4.82000 +0.25	4.82	4.28	4.28	220,445
31 May 22	4.57000 -0.15	5.34	4.22	4.24	2,639,376
30 May 22	4.72500 +0.92	5.28	3.70	3.70	3,303,996
27 May 22	3.80000 -0.47	5.00	3.80	3.82	2,704,728
26 May 22	4.27000 -0.98	5.36	4.00	5.26	4,961,997
25 May 22	5.25000 -0.05	5.50	5.02	5.48	634,377
24 May 22	5.30000 -0.25	5.95	5.02	5.42	1,079,507
23 May 22	5.55000 +0.30	5.90	4.86	5.02	2,727,257
20 May 22	5.25000 +0.13	5.45	4.62	4.95	1,822,705
19 May 22	5.12500 +0.57	5.24	4.01	4.79	3,167,695
18 May 22	4.55500 +0.15	5.00	3.72	4.10	4,215,015
17 May 22	4.40500 -0.19	4.93	3.80	4.40	1,338,183
16 May 22	4.60000 -0.33	5.38	4.11	4.75	1,752,010
13 May 22	4.92500 +0.63	4.99	4.25	4.30	4,519,254
12 May 22	4.30000 -1.61	5.76	4.10	5.42	8,025,551
11 May 22	5.91000 +1.11	6.37	4.72	4.79	3,746,054
10 May 22	4.80000 +0.60	5.38	4.00	4.00	4,349,693
09 May 22	4.20000 -0.10	5.44	4.00	5.00	7,318,075
06 May 22	4.30000 -1.16	6.30	3.02	5.40	20,985,392
05 May 22	5.46000 -1.28	7.38	5.26	7.20	15,716,560
04 May 22	6.74000 -0.24	8.50	5.52	7.00	12,062,808
03 May 22	6.98000 +3.34	7.00	3.32	4.00	33,608,328
29 Apr 22	3.64500 -0.28	4.25	3.32	4.24	4,166,818
28 Apr 22	3.92500 +0.02	4.25	3.41	4.20	9,219,582
27 Apr 22	3.90000 +0.48	4.19	3.25	3.33	7,311,806
26 Apr 22	3.42500 +0.42	3.99	3.10	3.10	2,406,741
25 Apr 22	3.00000 -0.60	3.99	2.75	3.06	3,903,643
22 Apr 22	3.60000 +0.85	4.00	2.41	2.99	9,563,677
21 Apr 22	2.75000 +0.28	3.00	2.25	3.00	5,639,860
20 Apr 22	2.47500 +0.32	2.70	1.80	2.47	5,512,644
19 Apr 22	2.15250 +0.22	2.64	1.61	1.85	7,772,840
14 Apr 22	1.93000 +0.32	1.93	1.61	1.61	1,437,518
13 Apr 22	1.61000 -0.32	1.90	1.61	1.70	986,931
12 Apr 22	1.93500 +0.18	1.97	1.61	1.90	2,447,313
11 Apr 22	1.75500 +0.21	2.20	1.60	1.60	485,447
08 Apr 22	1.55000 -0.20	2.10	1.51	1.61	2,613,309
07 Apr 22	1.75000 -0.50	2.25	1.59	2.25	1,277,408
06 Apr 22	2.25000 +0.40	2.25	1.59	1.80	214,315
05 Apr 22	1.85250 +0.00	2.12	1.59	1.59	211,974
04 Apr 22	1.85000 +0.08	2.07	1.55	1.56	1,367,663
01 Apr 22	1.77500 +0.26	2.17	1.52	1.52	1,060,025
31 Mar 22	1.51500 -0.28	2.07	1.51	1.95	657,410
30 Mar 22	1.80000 -0.13	2.24	1.60	1.60	1,753,747
29 Mar 22	1.92500 -0.15	2.23	1.65	1.90	544,410
28 Mar 22	2.07500 +0.08	2.24	1.90	2.00	817,493
25 Mar 22	2.00000 -0.12	2.24	2.00	2.06	2,385,241
24 Mar 22	2.12000 +0.42	2.25	1.66	1.96	3,342,761
23 Mar 22	1.70000 -0.20	2.23	1.51	1.99	860,263
22 Mar 22	1.90000 -0.07	2.29	1.30	2.24	1,312,165
21 Mar 22	1.97000 +0.45	2.20	1.42	1.48	4,342,213
18 Mar 22	1.52000 -0.26	1.74	1.30	1.30	203,269
17 Mar 22	1.77750 +0.00	1.85	1.30	1.30	791,174
16 Mar 22	1.77750 +0.27	2.25	1.30	2.00	171,398
15 Mar 22	1.51000 -0.24	2.00	1.32	1.70	1,332,892
14 Mar 22	1.75250 -0.28	2.24	1.50	2.00	725,003
11 Mar 22	2.03250 +0.12	2.40	1.72	2.00	3,645,377
10 Mar 22	1.91000 -0.59	2.99	1.71	2.60	4,711,836
09 Mar 22	2.50000 -0.40	4.50	2.50	3.00	12,413,906
08 Mar 22	2.90000 +1.15	3.80	1.50	2.00	6,397,019
07 Mar 22	1.74750 +0.22	1.90	1.21	1.90	2,969,968
04 Mar 22	1.52750 -0.20	2.00	1.28	2.00	2,678,018
03 Mar 22	1.72750 +0.23	1.99	1.50	1.75	2,044,788
02 Mar 22	1.50000 -0.25	1.99	1.50	1.71	2,594,702
01 Mar 22	1.75000 -0.15	2.40	1.55	1.80	1,611,399
28 Feb 22	1.90000 -0.08	2.29	1.55	1.87	3,673,144
25 Feb 22	1.97500 +0.17	2.38	1.51	2.07	2,873,434
24 Feb 22	1.80500 -0.89	2.69	1.30	2.69	17,125,732
23 Feb 22	2.69000 +1.59	2.69	1.10	1.10	11,637,627
22 Feb 22	1.10000 -0.02	1.20	0.97	1.20	1,481,968
21 Feb 22	1.12350 +0.16	1.14	0.96	1.02	556,968
18 Feb 22	0.96000 -0.14	1.30	0.96	0.96	962,768
17 Feb 22	1.09500 -0.04	1.22	1.02	1.10	1,315,394
16 Feb 22	1.13500 +0.02	1.26	1.02	1.18	178,801
15 Feb 22	1.11000 -0.02	1.25	1.02	1.11	541,612
14 Feb 22	1.13500 +0.12	1.25	1.02	1.02	401,357
11 Feb 22	1.02000 -0.14	1.29	1.00	1.02	53,101
10 Feb 22	1.16000 +0.11	1.30	1.00	1.02	67,886
09 Feb 22	1.05000 -0.12	1.20	1.00	1.10	1,499,558
08 Feb 22	1.17250 -0.09	1.32	1.10	1.18	1,910,641
07 Feb 22	1.26000 +0.00	1.34	1.18	1.34	1,143,746
04 Feb 22	1.26250 +0.00	1.34	1.18	1.18	552,593
03 Feb 22	1.26000 -0.08	1.38	1.18	1.20	1,585,728
02 Feb 22	1.34000 +0.18	1.45	1.00	1.26	422,712
01 Feb 22	1.16000 +0.04	1.38	1.02	1.15	2,156,674
31 Jan 22	1.11500 +0.09	1.30	0.90	0.93	4,954,345
28 Jan 22	1.02200 -0.04	1.12	0.95	1.03	2,519,393
27 Jan 22	1.06500 +0.01	1.15	0.90	1.07	2,105,435
26 Jan 22	1.05100 +0.00	1.20	0.90	1.00	1,340,920
25 Jan 22	1.05100 +0.00	1.20	0.90	1.10	1,586,098
24 Jan 22	1.05000 -0.30	1.60	1.05	1.55	3,352,702
21 Jan 22	1.35000 +0.10	1.60	1.06	1.29	15,946,295
20 Jan 22	1.25000 +0.58	1.25	0.67	0.75	9,624,484
19 Jan 22	0.67000 -0.04	0.80	0.67	0.69	2,931,247
18 Jan 22	0.71000 +0.01	0.75	0.60	0.65	235,020
17 Jan 22	0.70000 +0.02	0.71	0.59	0.70	1,091,096
14 Jan 22	0.68200 +0.03	0.70	0.55	0.62	769,764
13 Jan 22	0.64900 -0.10	0.75	0.61	0.73	1,606,163
12 Jan 22	0.74600 +0.12	0.78	0.63	0.63	561,171
11 Jan 22	0.62400 -0.09	0.80	0.62	0.73	1,355,161
10 Jan 22	0.71600 +0.01	0.80	0.60	0.64	483,091
07 Jan 22	0.70500 +0.08	0.80	0.55	0.60	1,454,943
06 Jan 22	0.62000 -0.01	0.74	0.55	0.64	1,065,549
05 Jan 22	0.62600 +0.06	0.80	0.55	0.56	619,866
04 Jan 22	0.57000 -0.13	0.71	0.55	0.71	1,796,884
31 Dec 21	0.69800 +0.03	0.71	0.62	0.62	252,938
30 Dec 21	0.66400 -0.04	0.78	0.66	0.69	579,700
29 Dec 21	0.70000 -0.01	0.78	0.62	0.78	426,195
24 Dec 21	0.71500 +0.04	0.71	0.63	0.71	214,805
23 Dec 21	0.67900 -0.01	0.79	0.60	0.66	2,382,436
22 Dec 21	0.68800 +0.04	0.79	0.64	0.64	151,396
21 Dec 21	0.64900 -0.13	0.70	0.60	0.70	1,788,062
20 Dec 21	0.77800 +0.02	0.86	0.70	0.79	1,502
17 Dec 21	0.75500 +0.00	0.80	0.70	0.70	200,043
16 Dec 21	0.75000 +0.00	0.83	0.70	0.70	1,051,201
15 Dec 21	0.75300 -0.01	0.86	0.70	0.70	770,671
14 Dec 21	0.76800 +0.02	0.77	0.71	0.73	202,183
13 Dec 21	0.74700 -0.07	0.86	0.70	0.70	781,482
10 Dec 21	0.81600 +0.19	0.86	0.61	0.61	6,997,786
09 Dec 21	0.62900 -0.09	0.70	0.61	0.70	29,252
08 Dec 21	0.72000 +0.04	0.80	0.61	0.78	1,511,239
07 Dec 21	0.67600 -0.04	0.80	0.61	0.61	14,766
06 Dec 21	0.71200 +0.00	0.80	0.61	0.67	71,316
03 Dec 21	0.70900 +0.03	0.80	0.71	0.80	262,798
02 Dec 21	0.67400 -0.07	0.80	0.60	0.80	367,008
01 Dec 21	0.74400 +0.06	0.80	0.68	0.78	387,855
30 Nov 21	0.68200 -0.06	0.80	0.68	0.80	188,114
29 Nov 21	0.74300 +0.06	0.80	0.68	0.80	936,882
26 Nov 21	0.68200 -0.12	0.80	0.68	0.80	109,283
25 Nov 21	0.79800 +0.08	0.80	0.68	0.69	526,869
24 Nov 21	0.71300 -0.03	0.80	0.68	0.68	200,201
23 Nov 21	0.74000 +0.15	0.80	0.55	0.68	1,883,900
22 Nov 21	0.59100 +0.04	0.70	0.55	0.62	289,802
19 Nov 21	0.55000 -0.12	0.77	0.55	0.63	3,093,570
18 Nov 21	0.67300 +0.01	0.84	0.63	0.72	534,777
17 Nov 21	0.65800 -0.02	0.72	0.60	0.65	1,490,150
16 Nov 21	0.67400 -0.02	0.78	0.60	0.77	699,352
15 Nov 21	0.69800 +0.04	0.82	0.68	0.68	150,851
12 Nov 21	0.66000 -0.13	0.90	0.61	0.81	1,499,632
11 Nov 21	0.79400 +0.07	0.90	0.68	0.75	673,287
10 Nov 21	0.72700 -0.05	0.89	0.65	0.69	2,516,740
09 Nov 21	0.77300 +0.03	0.84	0.64	0.76	383,109
08 Nov 21	0.74200 -0.07	0.90	0.67	0.73	3,683,507
05 Nov 21	0.81500 +0.00	0.81	0.73	0.73	53,698
04 Nov 21	0.81500 +0.01	0.81	0.70	0.70	27,633
03 Nov 21	0.80500 +0.01	0.90	0.70	0.90	1,758,553
02 Nov 21	0.79900 +0.05	0.90	0.69	0.80	169,541
01 Nov 21	0.75300 +0.06	0.90	0.70	0.70	1,093,345
29 Oct 21	0.68800 -0.11	0.90	0.68	0.68	377,612
28 Oct 21	0.80000 +0.00	0.90	0.68	0.68	17,622
27 Oct 21	0.80000 +0.02	0.80	0.69	0.71	96,761
26 Oct 21	0.78400 -0.12	0.90	0.68	0.70	11,908
25 Oct 21	0.90000 +0.08	0.90	0.68	0.90	43,573
22 Oct 21	0.82000 +0.10	0.90	0.63	0.80	2,675,455
21 Oct 21	0.71800 +0.00	0.80	0.65	0.80	74,663
20 Oct 21	0.71400 +0.00	0.80	0.61	0.80	190,206
19 Oct 21	0.71400 +0.00	0.80	0.60	0.73	514,371
18 Oct 21	0.70900 +0.00	0.80	0.62	0.73	223,355
15 Oct 21	0.71300 +0.06	0.79	0.56	0.66	559,839
14 Oct 21	0.65500 +0.05	0.79	0.53	0.60	1,529,956
13 Oct 21	0.60300 -0.08	0.70	0.50	0.60	2,605,157
12 Oct 21	0.68100 +0.03	0.82	0.60	0.60	643,744
11 Oct 21	0.65000 -0.10	0.82	0.65	0.74	664,293
08 Oct 21	0.75400 -0.01	0.82	0.70	0.75	984,552
07 Oct 21	0.76000 +0.00	0.82	0.70	0.70	158,855
06 Oct 21	0.76000 +0.00	0.82	0.70	0.70	15,103
05 Oct 21	0.76100 +0.01	0.82	0.70	0.70	603,395
04 Oct 21	0.74900 +0.00	0.80	0.70	0.70	16,066
01 Oct 21	0.74900 -0.03	0.80	0.70	0.80	412,233
30 Sep 21	0.78200 -0.01	0.80	0.70	0.70	486,375
29 Sep 21	0.78800 -0.02	0.81	0.76	0.81	268,137
28 Sep 21	0.81000 +0.05	0.83	0.69	0.83	503,358
27 Sep 21	0.75700 -0.03	0.84	0.69	0.69	152,467
24 Sep 21	0.79100 +0.02	0.84	0.69	0.80	1,018,394
23 Sep 21	0.77500 -0.13	0.99	0.66	0.85	6,709,526
22 Sep 21	0.90500 -0.01	0.90	0.85	0.88	451,743
21 Sep 21	0.91700 +0.00	0.99	0.85	0.99	1,640,142
20 Sep 21	0.92000 +0.03	0.99	0.85	0.93	2,109,228
17 Sep 21	0.89000 +0.03	0.96	0.81	0.92	2,241,230
16 Sep 21	0.86300 +0.00	0.92	0.81	0.88	1,379,498
15 Sep 21	0.86100 -0.01	0.86	0.80	0.80	617,200
14 Sep 21	0.86900 -0.05	0.92	0.81	0.92	26,591
13 Sep 21	0.92000 +0.07	0.92	0.81	0.85	657,257
10 Sep 21	0.84800 +0.00	0.89	0.81	0.82	241,519
09 Sep 21	0.84600 -0.01	0.98	0.81	0.84	499,272
08 Sep 21	0.85500 -0.01	0.92	0.81	0.84	809,268
07 Sep 21	0.86400 -0.01	0.92	0.82	0.92	62,867
06 Sep 21	0.87600 +0.00	1.00	0.83	0.83	150,998
03 Sep 21	0.87400 +0.00	0.92	0.80	0.92	274,126
02 Sep 21	0.87000 +0.04	0.92	0.80	0.81	538,559
01 Sep 21	0.82700 -0.04	0.92	0.80	0.83	542,464
31 Aug 21	0.86500 +0.01	0.98	0.80	0.88	1,817,146
27 Aug 21	0.85700 -0.01	0.93	0.80	0.80	955,171
26 Aug 21	0.87200 -0.05	0.95	0.81	0.85	1,264,960
25 Aug 21	0.91800 +0.00	0.97	0.84	0.86	228,430
24 Aug 21	0.91400 +0.02	0.99	0.84	0.84	286,035
23 Aug 21	0.89700 -0.02	0.97	0.83	0.85	807,048
20 Aug 21	0.91900 +0.00	0.97	0.85	0.97	1,434
19 Aug 21	0.91500 +0.05	0.96	0.85	0.85	60,435
18 Aug 21	0.86300 -0.05	0.99	0.85	0.90	757,253
17 Aug 21	0.91000 -0.03	0.91	0.90	0.90	12,520
16 Aug 21	0.94400 +0.00	0.94	0.90	0.90	277,181
13 Aug 21	0.94400 +0.02	0.94	0.90	0.92	52,283
12 Aug 21	0.92500 +0.04	0.95	0.83	0.83	1,084,614
11 Aug 21	0.88700 -0.04	0.97	0.82	0.85	319,067
10 Aug 21	0.92500 +0.00	1.00	0.82	0.88	1,345,210
09 Aug 21	0.92100 -0.02	1.00	0.84	1.00	104,319
06 Aug 21	0.93800 +0.00	1.00	0.89	0.90	2,042,111
05 Aug 21	0.93800 -0.01	0.98	0.85	0.90	2,380,657
04 Aug 21	0.95100 -0.01	1.00	0.90	0.90	112,536
03 Aug 21	0.96100 -0.05	1.11	0.91	0.91	40,194
02 Aug 21	1.01000 +0.06	1.16	0.90	0.90	903,342
30 Jul 21	0.95100 -0.03	1.00	0.90	0.97	194,258
29 Jul 21	0.98500 +0.06	1.00	0.92	0.92	231,638
28 Jul 21	0.92000 -0.06	0.98	0.90	0.92	113,295
27 Jul 21	0.98000 +0.03	0.98	0.90	0.90	312,924
26 Jul 21	0.95100 +0.00	0.98	0.90	0.96	501,246
23 Jul 21	0.95100 +0.00	0.96	0.90	0.90	260,049
22 Jul 21	0.95100 +0.05	0.98	0.90	0.98	180,489
21 Jul 21	0.90000 +0.00	1.00	0.90	0.95	587,788
20 Jul 21	0.90000 -0.05	1.00	0.90	0.90	29,421
19 Jul 21	0.95000 +0.05	0.95	0.90	0.90	206,843
16 Jul 21	0.90200 -0.05	1.00	0.90	0.97	594,403
15 Jul 21	0.95200 -0.05	1.00	0.90	0.99	2,798,560
14 Jul 21	1.00000 -0.05	1.11	1.00	1.05	576,671
13 Jul 21	1.05500 +0.00	1.11	1.00	1.00	267,059
12 Jul 21	1.05500 +0.05	1.09	1.00	1.00	132,193
09 Jul 21	1.00000 +0.00	1.08	1.00	1.00	435,484
08 Jul 21	1.00000 +0.04	1.11	0.96	1.00	611,268
07 Jul 21	0.96000 -0.07	1.11	0.92	0.96	54,067
06 Jul 21	1.03000 +0.08	1.11	0.92	0.92	177,534
05 Jul 21	0.94800 -0.06	1.09	0.92	0.97	1,139,531
02 Jul 21	1.00500 -0.01	1.09	0.91	1.09	159,105
01 Jul 21	1.01350 +0.02	1.09	0.93	1.03	380,713
30 Jun 21	0.99750 +0.00	1.09	0.91	0.91	93,607
29 Jun 21	1.00000 +0.01	1.09	0.99	0.99	44,554
28 Jun 21	0.99000 -0.02	1.12	0.90	1.01	45,562
25 Jun 21	1.00850 +0.01	1.12	0.90	1.10	659,625
24 Jun 21	1.00000 +0.09	1.09	0.95	1.00	280,144
23 Jun 21	0.91000 -0.08	1.09	0.90	0.97	81,523
22 Jun 21	0.99350 +0.02	1.12	0.90	0.90	119,059
21 Jun 21	0.97750 +0.01	1.11	0.90	1.00	293,218
18 Jun 21	0.97100 -0.07	1.04	0.97	0.98	168,087
17 Jun 21	1.03750 +0.00	1.14	0.98	0.99	410,658
16 Jun 21	1.03750 +0.06	1.10	0.98	0.98	811,717
15 Jun 21	0.98000 +0.00	1.14	0.92	0.99	184,842
14 Jun 21	0.98000 +0.00	1.13	0.98	0.98	124,603
11 Jun 21	0.98000 -0.04	1.14	0.93	1.00	98,812
10 Jun 21	1.02350 +0.00	1.06	0.90	0.97	175,709
09 Jun 21	1.02350 -0.05	1.14	0.90	0.90	163,335
08 Jun 21	1.07750 +0.07	1.14	0.90	1.01	209,616
07 Jun 21	1.01000 +0.09	1.14	0.90	1.01	904,779
04 Jun 21	0.92000 -0.06	1.03	0.91	0.95	1,588,316
03 Jun 21	0.97750 -0.01	1.04	0.91	0.91	317,900
02 Jun 21	0.99000 +0.04	1.04	0.95	0.96	649,491
01 Jun 21	0.95000 -0.04	1.05	0.90	1.04	179,942
28 May 21	0.99400 +0.05	1.04	0.95	0.99	960,761
27 May 21	0.94600 +0.00	1.05	0.85	0.90	474,883
26 May 21	0.94750 +0.05	1.05	0.85	1.05	187,002
25 May 21	0.90000 -0.09	1.13	0.83	0.91	2,101,201
24 May 21	0.99350 +0.06	1.13	0.80	0.93	617,545
21 May 21	0.93000 +0.00	1.13	0.93	0.93	1,509,349
20 May 21	0.93000 +0.00	1.07	0.93	0.93	93,694
19 May 21	0.93000 -0.11	1.14	0.93	0.93	18,968
18 May 21	1.04250 +0.11	1.13	0.94	0.94	750,379
17 May 21	0.93000 -0.08	1.14	0.93	1.14	503,397
14 May 21	1.01100 -0.01	1.14	0.89	1.14	324,904
13 May 21	1.02250 +0.12	1.15	0.90	1.03	343,243
12 May 21	0.90000 +0.01	1.18	0.89	1.02	2,064,054
11 May 21	0.89000 -0.17	1.20	0.81	0.90	2,316,906
10 May 21	1.06250 -0.13	1.20	0.90	1.17	721,499
07 May 21	1.19000 +0.24	1.20	0.88	1.19	1,001,728
06 May 21	0.95000 -0.05	1.39	0.88	1.00	2,073,145
05 May 21	1.00000 -0.12	1.14	0.97	1.00	659,945
04 May 21	1.12250 +0.15	1.25	0.97	1.10	670,116
30 Apr 21	0.97000 -0.05	1.17	0.97	0.97	273,824
29 Apr 21	1.02000 -0.03	1.25	1.00	1.09	1,819,253
28 Apr 21	1.05000 -0.08	1.25	1.01	1.01	388,624
27 Apr 21	1.12750 +0.10	1.18	1.00	1.04	2,425,935
26 Apr 21	1.03000 -0.10	1.25	1.03	1.18	263,306
23 Apr 21	1.12750 +0.03	1.26	1.01	1.15	277,642
22 Apr 21	1.09750 -0.02	1.28	1.01	1.07	204,249
21 Apr 21	1.12000 -0.07	1.31	1.03	1.08	104,280
20 Apr 21	1.19250 +0.04	1.32	1.00	1.00	214,347
19 Apr 21	1.14750 -0.01	1.34	1.00	1.32	379,803
16 Apr 21	1.16250 +0.06	1.33	1.01	1.26	632,322
15 Apr 21	1.10250 -0.18	1.38	1.00	1.16	2,918,176
14 Apr 21	1.27750 -0.07	1.43	1.10	1.25	1,803,056
13 Apr 21	1.35250 +0.00	1.35	1.26	1.26	7,709
12 Apr 21	1.35250 +0.00	1.45	1.25	1.25	1,579,836
09 Apr 21	1.35000 +0.00	1.45	1.25	1.26	319,411
08 Apr 21	1.35000 +0.00	1.45	1.24	1.42	454,962
07 Apr 21	1.35000 +0.01	1.45	1.23	1.23	221,562
06 Apr 21	1.34000 -0.02	1.45	1.23	1.28	742,546
01 Apr 21	1.35750 -0.03	1.53	1.22	1.53	840,327
31 Mar 21	1.38500 -0.08	1.67	1.22	1.30	738,096
30 Mar 21	1.46000 +0.06	1.49	1.31	1.40	1,668,926
29 Mar 21	1.40500 +0.00	1.41	1.31	1.31	14,620
26 Mar 21	1.40500 +0.04	1.48	1.31	1.37	334,055
25 Mar 21	1.36500 +0.04	1.44	1.30	1.30	585,204
24 Mar 21	1.32500 -0.16	1.58	1.30	1.44	1,223,710
23 Mar 21	1.49000 +0.00	1.54	1.43	1.44	64,949
22 Mar 21	1.49000 -0.06	1.69	1.40	1.51	354,501
19 Mar 21	1.55000 +0.07	1.69	1.32	1.40	1,197,092
18 Mar 21	1.47500 +0.05	1.60	1.36	1.50	525,543
17 Mar 21	1.42500 +0.00	1.50	1.35	1.36	565,397
16 Mar 21	1.42500 +0.03	1.50	1.29	1.32	772,837
15 Mar 21	1.39500 -0.08	1.64	1.29	1.64	586,143
12 Mar 21	1.47000 +0.00	1.64	1.29	1.30	78,860
11 Mar 21	1.47500 +0.00	1.65	1.30	1.30	190,949
10 Mar 21	1.47000 -0.01	1.61	1.29	1.29	358,435
09 Mar 21	1.48000 +0.01	1.65	1.28	1.28	358,574
08 Mar 21	1.46500 -0.01	1.65	1.30	1.30	23,706
05 Mar 21	1.48000 +0.05	1.65	1.29	1.43	540,390
04 Mar 21	1.43000 -0.03	1.65	1.28	1.38	533,416
03 Mar 21	1.46000 +0.00	1.61	1.26	1.55	358,113
02 Mar 21	1.46500 +0.00	1.59	1.26	1.26	257,034
01 Mar 21	1.46500 +0.16	1.59	1.26	1.50	788,311
26 Feb 21	1.31000 -0.09	1.61	1.22	1.50	1,072,439
25 Feb 21	1.40000 +0.02	1.50	1.28	1.28	242,310
24 Feb 21	1.38000 +0.00	1.48	1.25	1.30	386,187
23 Feb 21	1.37500 +0.00	1.59	1.25	1.50	732,363
22 Feb 21	1.38000 -0.03	1.60	1.24	1.45	489,782
19 Feb 21	1.41000 +0.03	1.60	1.21	1.31	2,975,038
18 Feb 21	1.37500 +0.00	1.60	1.30	1.32	1,641,118
17 Feb 21	1.37000 -0.19	1.70	1.32	1.60	3,240,969
16 Feb 21	1.56000 -0.10	1.90	1.40	1.71	1,340,416
15 Feb 21	1.65500 +0.03	1.70	1.40	1.40	1,320,560
12 Feb 21	1.62000 -0.03	1.80	1.42	1.80	1,503,220
11 Feb 21	1.65500 +0.11	1.90	1.42	1.50	2,154,789
10 Feb 21	1.55000 -0.15	1.94	1.40	1.61	1,575,001
09 Feb 21	1.70000 +0.05	1.99	1.50	1.99	761,643
08 Feb 21	1.65500 -0.12	1.95	1.41	1.74	1,578,825
05 Feb 21	1.77500 +0.22	1.95	1.50	1.64	2,141,588
04 Feb 21	1.56000 -0.06	1.73	1.40	1.72	610,094
03 Feb 21	1.61500 +0.07	1.95	1.35	1.63	3,874,100
02 Feb 21	1.55000 +0.09	1.73	1.35	1.38	1,536,216
01 Feb 21	1.46000 -0.21	1.70	1.35	1.69	592,738
29 Jan 21	1.67500 +0.04	1.95	1.40	1.54	1,273,869
28 Jan 21	1.63000 +0.11	1.90	1.40	1.60	868,339
27 Jan 21	1.52500 -0.12	1.99	1.50	1.80	2,188,662
26 Jan 21	1.64500 +0.14	2.10	1.55	1.56	5,570,142
25 Jan 21	1.50000 -1.01	2.80	1.35	2.50	14,772,726
22 Jan 21	2.51000 +0.54	2.90	1.85	2.00	10,618,029
21 Jan 21	1.96500 +0.37	2.10	1.50	1.59	6,800,298
20 Jan 21	1.60000 +0.20	1.76	1.31	1.50	5,617,602
19 Jan 21	1.40500 +0.02	1.50	1.31	1.33	1,780,459
18 Jan 21	1.38000 +0.05	1.50	1.30	1.49	4,068,270
15 Jan 21	1.32500 -0.02	1.40	1.06	1.35	7,727,819
14 Jan 21	1.35000 +0.49	1.35	0.90	0.98	7,604,782
13 Jan 21	0.86500 +0.01	1.00	0.80	0.85	4,662,376
12 Jan 21	0.85000 +0.02	0.95	0.80	0.81	5,619,264
11 Jan 21	0.83000 -0.01	0.92	0.73	0.80	2,865,226
08 Jan 21	0.84250 +0.02	0.84	0.75	0.83	696,524
07 Jan 21	0.82500 -0.02	0.90	0.76	0.83	4,179,327
06 Jan 21	0.84500 +0.12	0.86	0.70	0.75	10,548,318
05 Jan 21	0.72500 -0.02	0.84	0.70	0.79	666,099
04 Jan 21	0.74500 -0.03	0.80	0.70	0.70	898,700
31 Dec 20	0.77500 +0.05	0.77	0.70	0.70	1,023,674
30 Dec 20	0.72750 +0.00	0.85	0.65	0.67	1,220,155
29 Dec 20	0.72750 +0.03	0.85	0.66	0.74	1,159,830
24 Dec 20	0.69750 +0.01	0.74	0.65	0.65	822,810
23 Dec 20	0.68500 -0.02	0.75	0.67	0.70	1,799,678
22 Dec 20	0.70500 -0.01	0.74	0.68	0.68	78,755
21 Dec 20	0.71750 +0.00	0.75	0.63	0.67	169,297
18 Dec 20	0.71250 +0.02	0.73	0.67	0.68	432,766
17 Dec 20	0.69250 -0.01	0.73	0.67	0.68	424,705
16 Dec 20	0.70000 -0.01	0.75	0.67	0.67	1,024,576
15 Dec 20	0.70750 +0.02	0.79	0.67	0.69	2,656,961
14 Dec 20	0.68500 +0.06	0.70	0.61	0.62	1,874,022
11 Dec 20	0.62250 +0.05	0.66	0.62	0.65	971,763
10 Dec 20	0.57750 -0.04	0.66	0.56	0.61	1,244,234
09 Dec 20	0.61750 -0.06	0.70	0.61	0.65	1,296,219
08 Dec 20	0.68000 +0.04	0.72	0.63	0.67	2,447,421
07 Dec 20	0.64000 +0.01	0.79	0.60	0.61	2,169,891
04 Dec 20	0.62500 +0.02	0.79	0.58	0.60	6,161,226
03 Dec 20	0.60250 -0.02	0.70	0.60	0.67	2,172,290
02 Dec 20	0.62750 -0.09	0.74	0.58	0.62	3,610,174
01 Dec 20	0.71750 +0.00	0.85	0.62	0.75	1,098,311
30 Nov 20	0.71250 +0.07	0.85	0.62	0.73	2,050,037
27 Nov 20	0.64000 -0.06	0.70	0.60	0.65	603,372
26 Nov 20	0.70000 +0.00	0.76	0.65	0.70	760,923
25 Nov 20	0.69500 -0.01	0.77	0.65	0.69	1,362,033
24 Nov 20	0.70500 +0.00	0.76	0.65	0.75	3,585,394
23 Nov 20	0.70750 -0.03	0.77	0.63	0.68	1,245,983
20 Nov 20	0.74000 +0.02	0.78	0.69	0.69	355,174
19 Nov 20	0.72000 +0.04	0.80	0.64	0.70	1,397,909
18 Nov 20	0.68000 -0.03	0.87	0.63	0.82	2,621,204
17 Nov 20	0.71500 -0.06	0.92	0.71	0.77	8,002,475
16 Nov 20	0.77000 -0.10	0.98	0.61	0.87	10,336,306
13 Nov 20	0.87000 -0.08	0.99	0.74	0.81	10,618,480
12 Nov 20	0.95000 +0.20	0.95	0.66	0.75	21,774,936
11 Nov 20	0.75000 +0.13	0.75	0.57	0.68	1,942,988
10 Nov 20	0.62500 +0.04	0.67	0.56	0.56	673,851
09 Nov 20	0.59000 +0.01	0.68	0.56	0.60	2,040,878
06 Nov 20	0.57500 -0.13	0.57	0.57	0.57	82,627
05 Nov 20	0.70000 +0.08	0.70	0.55	0.56	480,105
04 Nov 20	0.62250 -0.06	0.62	0.51	0.51	92,154
03 Nov 20	0.67750 +0.00	0.68	0.50	0.50	545,261
02 Nov 20	0.67750 +0.12	0.68	0.45	0.60	1,072,247
30 Oct 20	0.56250 -0.06	0.62	0.45	0.51	1,271,291
29 Oct 20	0.62500 -0.05	0.63	0.55	0.55	235,841
28 Oct 20	0.67500 +0.09	0.68	0.56	0.56	374,840
27 Oct 20	0.58500 -0.09	0.58	0.52	0.58	1,387,965
26 Oct 20	0.67500 +0.07	0.68	0.55	0.64	278,201
23 Oct 20	0.60000 +0.10	0.60	0.52	0.52	655,190
22 Oct 20	0.50000 -0.03	0.56	0.46	0.53	5,649,101
21 Oct 20	0.53000 -0.02	0.59	0.52	0.54	3,471,192
20 Oct 20	0.54500 +0.02	0.61	0.51	0.60	8,262,917
19 Oct 20	0.53000 -0.09	0.62	0.52	0.62	2,839,776
16 Oct 20	0.62000 +0.02	0.62	0.51	0.51	298,647
15 Oct 20	0.60000 -0.02	0.62	0.53	0.54	866,713
14 Oct 20	0.62000 +0.02	0.62	0.55	0.55	902,503
13 Oct 20	0.60000 -0.02	0.62	0.53	0.61	508,714
12 Oct 20	0.62000 +0.05	0.62	0.52	0.59	2,286,544
09 Oct 20	0.56750 -0.04	0.69	0.55	0.56	15,351,238
08 Oct 20	0.60500 -0.15	0.71	0.61	0.69	8,110,338
07 Oct 20	0.75250 -0.05	0.90	0.65	0.70	9,684,899
06 Oct 20	0.80000 +0.13	1.15	0.69	0.74	19,310,154
05 Oct 20	0.67250 +0.00	0.67	0.61	0.61	123,903
02 Oct 20	0.67500 +0.00	0.78	0.50	0.50	4,276,386
01 Oct 20	0.67000 -0.05	0.73	0.52	0.65	4,680,569
30 Sep 20	0.72000 +0.03	0.73	0.70	0.70	524,335
29 Sep 20	0.69250 +0.01	0.72	0.65	0.71	478,746
28 Sep 20	0.68500 -0.01	0.75	0.61	0.61	114,080
25 Sep 20	0.70000 +0.01	0.70	0.63	0.63	818,259
24 Sep 20	0.69000 +0.00	0.74	0.61	0.62	974,535
23 Sep 20	0.68500 +0.00	0.75	0.62	0.75	260,781
22 Sep 20	0.68250 -0.01	0.77	0.61	0.61	718,261
21 Sep 20	0.69500 +0.02	0.91	0.62	0.77	2,964,392
18 Sep 20	0.67750 -0.07	0.80	0.68	0.71	634,603
17 Sep 20	0.75250 +0.00	0.85	0.68	0.85	2,752,456
16 Sep 20	0.75000 +0.00	0.85	0.65	0.85	989,341
15 Sep 20	0.75250 +0.03	0.79	0.67	0.74	1,519,933
14 Sep 20	0.72500 +0.05	0.75	0.69	0.75	8,346,521
11 Sep 20	0.67500 +0.00	0.75	0.60	0.60	298,815
10 Sep 20	0.67750 +0.00	0.68	0.66	0.66	709
09 Sep 20	0.67750 +0.00	0.68	0.65	0.65	34,497
08 Sep 20	0.67500 +0.02	0.70	0.66	0.70	301,869
07 Sep 20	0.65250 +0.00	0.70	0.64	0.64	32,050
04 Sep 20	0.65250 -0.04	0.70	0.61	0.61	928,520
03 Sep 20	0.69250 +0.01	0.74	0.64	0.73	117,473
02 Sep 20	0.68000 -0.02	0.69	0.66	0.66	496,764
01 Sep 20	0.70000 +0.02	0.75	0.61	0.61	570,463
28 Aug 20	0.68000 +0.00	0.75	0.62	0.62	175,590
27 Aug 20	0.67750 +0.00	0.75	0.61	0.61	177,249
26 Aug 20	0.67750 -0.08	0.74	0.65	0.65	403,174
25 Aug 20	0.76000 +0.08	0.87	0.63	0.69	234,373
24 Aug 20	0.67500 -0.09	0.74	0.65	0.74	1,056,065
21 Aug 20	0.77000 +0.00	0.77	0.68	0.70	111,406
20 Aug 20	0.77000 -0.03	0.91	0.71	0.91	1,154,786
19 Aug 20	0.79500 +0.07	0.81	0.71	0.72	4,201,909
18 Aug 20	0.72750 +0.01	0.82	0.60	0.65	2,407,057
17 Aug 20	0.71750 -0.12	0.94	0.64	0.90	2,857,575
14 Aug 20	0.84000 +0.05	0.84	0.70	0.72	564,042
13 Aug 20	0.79250 +0.12	0.79	0.61	0.61	33,946
12 Aug 20	0.67250 -0.12	0.69	0.59	0.59	925,755
11 Aug 20	0.79000 -0.02	0.79	0.57	0.70	1,312,397
10 Aug 20	0.81500 +0.11	0.81	0.65	0.73	257,130
07 Aug 20	0.70250 -0.06	0.76	0.65	0.70	1,336,304
06 Aug 20	0.76750 -0.05	0.86	0.66	0.66	355
05 Aug 20	0.82000 +0.04	0.82	0.82	0.82	0
04 Aug 20	0.78250 -0.03	0.78	0.78	0.78	0
03 Aug 20	0.81500 +0.05	0.81	0.65	0.65	2,000
31 Jul 20	0.76750 -0.02	0.80	0.77	0.80	8,223
30 Jul 20	0.78750 -0.01	0.86	0.66	0.70	15,632
29 Jul 20	0.80000 -0.03	0.89	0.67	0.67	508,387
28 Jul 20	0.82750 +0.08	0.83	0.66	0.69	324,559
27 Jul 20	0.75000 -0.12	0.75	0.75	0.75	117,688
24 Jul 20	0.87250 +0.09	0.87	0.87	0.87	392,204
23 Jul 20	0.78250 +0.07	0.78	0.64	0.64	174,286
22 Jul 20	0.71500 -0.04	0.86	0.71	0.86	1,631,731
21 Jul 20	0.75250 +0.00	0.81	0.65	0.68	340,741
20 Jul 20	0.75250 +0.04	0.75	0.75	0.75	0
17 Jul 20	0.71750 +0.03	0.96	0.67	0.96	13,582
16 Jul 20	0.69000 -0.11	0.79	0.65	0.79	220,235
15 Jul 20	0.79500 +0.04	0.80	0.64	0.65	349,398
14 Jul 20	0.76000 -0.04	0.76	0.76	0.76	0
13 Jul 20	0.80000 +0.02	0.83	0.80	0.83	98,323
10 Jul 20	0.77750 -0.02	0.85	0.63	0.68	762,424
09 Jul 20	0.79750 +0.00	0.92	0.70	0.92	869,213
08 Jul 20	0.80000 -0.06	0.80	0.80	0.80	0
07 Jul 20	0.85500 +0.06	0.86	0.82	0.82	7,000
06 Jul 20	0.79250 -0.04	0.92	0.69	0.70	1,362,377
03 Jul 20	0.83750 +0.08	0.84	0.70	0.70	7,224
02 Jul 20	0.75500 -0.03	0.85	0.75	0.75	128,317
01 Jul 20	0.78500 +0.06	0.94	0.65	0.69	849,159
30 Jun 20	0.72500 -0.04	0.75	0.70	0.75	1,077,197
29 Jun 20	0.77000 +0.02	0.85	0.70	0.85	7,297
26 Jun 20	0.75000 +0.03	0.86	0.68	0.82	133,765
25 Jun 20	0.72000 -0.12	0.75	0.72	0.75	80
24 Jun 20	0.84250 +0.07	0.87	0.75	0.80	1,645,270
23 Jun 20	0.77500 -0.03	0.88	0.75	0.87	999,955
22 Jun 20	0.80000 +0.01	0.82	0.69	0.82	867,690
19 Jun 20	0.79250 +0.02	0.83	0.64	0.73	1,324,164
18 Jun 20	0.77250 +0.06	0.81	0.70	0.75	1,487,074
17 Jun 20	0.71250 +0.01	0.84	0.62	0.66	377,192
16 Jun 20	0.70500 -0.06	0.77	0.70	0.75	497,291
15 Jun 20	0.76250 -0.03	0.89	0.60	0.70	1,751,120
12 Jun 20	0.78750 -0.07	0.90	0.71	0.78	3,924,400
11 Jun 20	0.86000 +0.00	0.92	0.75	0.83	773,774
10 Jun 20	0.86500 +0.03	1.20	0.75	1.20	2,746,821
09 Jun 20	0.83250 -0.22	1.00	0.71	0.95	737,979
08 Jun 20	1.04750 +0.15	1.05	0.88	1.02	9,173,343
05 Jun 20	0.89500 +0.04	1.09	0.81	0.90	9,893,631
04 Jun 20	0.85750 -0.11	1.05	0.72	1.04	1,340,569
03 Jun 20	0.96500 +0.15	1.25	0.79	0.79	8,632,454
02 Jun 20	0.81000 +0.11	0.87	0.65	0.79	10,005,763
01 Jun 20	0.70250 +0.00	0.80	0.70	0.77	362,357
29 May 20	0.70000 -0.09	0.79	0.70	0.79	1,204,915
28 May 20	0.79250 +0.05	0.79	0.73	0.73	79,363
27 May 20	0.74500 -0.10	0.75	0.71	0.74	1,508,047
26 May 20	0.84750 +0.08	0.98	0.72	0.98	2,670,932
22 May 20	0.76750 +0.00	0.84	0.71	0.79	605,409
21 May 20	0.77250 -0.07	0.89	0.72	0.72	222,869
20 May 20	0.84000 -0.02	0.96	0.84	0.96	10,000
19 May 20	0.86250 +0.01	0.92	0.70	0.72	1,540,077
18 May 20	0.85000 +0.08	0.85	0.71	0.71	300
15 May 20	0.77250 -0.01	0.77	0.77	0.77	0
14 May 20	0.78000 -0.04	0.78	0.72	0.72	51,323
13 May 20	0.81500 -0.04	0.81	0.73	0.73	188,768
12 May 20	0.85250 +0.12	0.85	0.72	0.75	3,133,283
11 May 20	0.73000 -0.07	0.98	0.73	0.98	2,265,910
07 May 20	0.80000 +0.03	0.85	0.70	0.83	563,392
06 May 20	0.77500 -0.03	0.89	0.77	0.89	1,436,207
05 May 20	0.80000 +0.00	0.89	0.80	0.89	212,004
04 May 20	0.80000 -0.09	0.84	0.70	0.76	575,084
01 May 20	0.89000 +0.00	1.02	0.76	0.92	295,914
30 Apr 20	0.89000 +0.03	1.04	0.70	0.99	133,618,560
29 Apr 20	0.86000 -0.10	1.03	0.70	1.00	1,788,409
28 Apr 20	0.96000 +0.16	0.96	0.61	0.80	384,749
27 Apr 20	0.80000 -0.10	1.20	0.80	1.20	129,000
24 Apr 20	0.90500 +0.05	1.20	0.80	1.20	293,862
23 Apr 20	0.85250 -0.15	1.15	0.80	1.15	14,310
22 Apr 20	1.00000 +0.10	1.00	0.80	0.80	16,994
21 Apr 20	0.90000 -0.08	0.98	0.76	0.83	1,364,584
20 Apr 20	0.97750 -0.01	0.99	0.76	0.77	238,142
17 Apr 20	0.98750 +0.00	0.99	0.76	0.76	880
16 Apr 20	0.99000 +0.00	1.10	0.99	1.00	60,454
15 Apr 20	0.98500 +0.00	0.99	0.75	0.75	16,000
14 Apr 20	0.98500 +0.01	1.21	0.76	1.21	207,866
09 Apr 20	0.97500 +0.06	1.14	0.98	1.14	40,120
08 Apr 20	0.91500 -0.19	1.19	0.63	1.19	1,440,397
07 Apr 20	1.10000 +0.32	1.20	0.58	1.00	384,662
06 Apr 20	0.78250 +0.05	0.90	0.57	0.70	693,126
03 Apr 20	0.73500 -0.01	0.74	0.57	0.57	19,050
02 Apr 20	0.75000 +0.02	0.85	0.61	0.61	2,900,977
01 Apr 20	0.73000 +0.00	0.73	0.61	0.71	611,300
31 Mar 20	0.72900 -0.07	0.73	0.71	0.71	28,788
30 Mar 20	0.80000 +0.10	0.80	0.70	0.70	529,366
27 Mar 20	0.70000 -0.10	0.99	0.66	0.75	1,048,300
26 Mar 20	0.80100 +0.10	0.99	0.66	0.90	1,111,193
25 Mar 20	0.70100 -0.02	0.90	0.70	0.90	80,293
24 Mar 20	0.72500 +0.03	0.88	0.73	0.88	232,512
23 Mar 20	0.70000 -0.07	0.88	0.70	0.88	117,477
20 Mar 20	0.77500 +0.04	0.77	0.65	0.65	7,401
19 Mar 20	0.73500 -0.06	0.89	0.55	0.89	20,559
18 Mar 20	0.80000 +0.03	0.95	0.61	0.95	312,854
17 Mar 20	0.77300 -0.05	0.77	0.71	0.71	212,699
16 Mar 20	0.82200 +0.00	0.90	0.60	0.70	352,656
13 Mar 20	0.82000 -0.12	0.94	0.71	0.90	592,645
12 Mar 20	0.94000 -0.13	1.25	0.80	0.91	435,307
11 Mar 20	1.07000 -0.09	1.25	0.90	1.25	458,557
10 Mar 20	1.16250 +0.21	1.44	0.82	1.00	635,044
09 Mar 20	0.95000 -0.43	1.29	0.82	1.29	1,995,340
06 Mar 20	1.38250 +0.02	1.55	1.22	1.34	239,581
05 Mar 20	1.36000 -0.08	1.60	1.25	1.60	516,633
04 Mar 20	1.44250 +0.06	1.58	1.44	1.49	148,527
03 Mar 20	1.38250 +0.07	1.49	1.38	1.49	201,210
02 Mar 20	1.31500 +0.00	1.49	1.21	1.24	114,514
28 Feb 20	1.31500 -0.14	1.49	1.20	1.30	618,110
27 Feb 20	1.45250 -0.08	1.64	1.32	1.32	167,877
26 Feb 20	1.52750 -0.05	1.65	1.35	1.50	1,763,664
25 Feb 20	1.58250 +0.00	1.69	1.50	1.50	329,116
24 Feb 20	1.57750 -0.05	1.75	1.51	1.75	681,719
21 Feb 20	1.63000 +0.00	1.76	1.50	1.56	470,758
20 Feb 20	1.63250 -0.02	1.63	1.59	1.59	1,548
19 Feb 20	1.65000 +0.00	1.85	1.65	1.67	379,382
18 Feb 20	1.64750 -0.20	1.99	1.60	1.72	189,900
17 Feb 20	1.85250 +0.15	1.85	1.72	1.72	21,629
14 Feb 20	1.70500 -0.01	1.84	1.67	1.84	289,364
13 Feb 20	1.71750 -0.11	1.84	1.60	1.67	74,069
12 Feb 20	1.82250 +0.00	1.82	1.66	1.66	9,100
11 Feb 20	1.81750 +0.07	1.85	1.63	1.70	25,694
10 Feb 20	1.74750 -0.05	1.85	1.61	1.62	806,636
07 Feb 20	1.80000 -0.15	1.99	1.75	1.80	58,760
06 Feb 20	1.95000 +0.10	1.95	1.70	1.80	172,745
05 Feb 20	1.85000 +0.00	1.88	1.61	1.88	135,000
04 Feb 20	1.85000 +0.10	1.89	1.65	1.89	281,586
03 Feb 20	1.75000 -0.32	1.78	1.62	1.78	44,306
31 Jan 20	2.07000 -0.02	2.07	1.78	1.81	137,754
30 Jan 20	2.08500 +0.01	2.39	1.80	2.39	370,360
29 Jan 20	2.07500 +0.20	2.08	1.82	1.90	87,162
28 Jan 20	1.87500 -0.18	2.00	1.80	2.00	258,239
27 Jan 20	2.05250 -0.05	2.24	1.93	2.24	57,852
24 Jan 20	2.10250 +0.10	2.10	1.92	2.10	158,304
23 Jan 20	2.00000 -0.03	2.10	1.90	1.90	239,622
22 Jan 20	2.02500 -0.07	2.03	1.87	1.87	49,559
21 Jan 20	2.10000 +0.00	2.19	1.90	1.90	117,491
20 Jan 20	2.10000 +0.17	2.24	1.86	2.24	166,506
17 Jan 20	1.92500 -0.17	1.92	1.85	1.88	16,443
16 Jan 20	2.10000 -0.17	2.19	1.86	2.03	160,948
15 Jan 20	2.27000 +0.00	2.27	1.90	2.03	205,706
14 Jan 20	2.27000 +0.12	2.34	2.00	2.07	958,772
13 Jan 20	2.15500 +0.17	2.35	2.05	2.05	128,532
10 Jan 20	1.98750 +0.01	2.29	1.90	1.90	1,114,509
09 Jan 20	1.98000 -0.17	2.30	1.98	2.00	1,266,702
08 Jan 20	2.15000 -0.10	2.62	2.06	2.15	2,830,989
07 Jan 20	2.25000 +0.50	2.63	1.62	1.85	4,544,652
06 Jan 20	1.75000 +0.15	1.77	1.51	1.60	920,822
03 Jan 20	1.60000 -0.03	1.75	1.60	1.75	1,354,135
02 Jan 20	1.62750 +0.03	1.73	1.55	1.61	745,328
31 Dec 19	1.59750 +0.09	1.68	1.30	1.40	491,537
30 Dec 19	1.51000 +0.06	1.66	1.31	1.40	774,851
27 Dec 19	1.45000 -0.12	1.50	1.40	1.50	135,500
24 Dec 19	1.57250 -0.01	1.57	1.40	1.40	9,816
23 Dec 19	1.58500 +0.19	1.59	1.31	1.49	10,189
20 Dec 19	1.40000 -0.02	1.40	1.31	1.31	15,000
19 Dec 19	1.42500 +0.05	1.50	1.31	1.31	30,370
18 Dec 19	1.37750 +0.03	1.49	1.31	1.45	193,611
17 Dec 19	1.35250 -0.09	1.35	1.35	1.35	223,108
16 Dec 19	1.44500 -0.08	1.54	1.35	1.35	366,521
13 Dec 19	1.52500 +0.27	1.52	1.35	1.35	9,870
12 Dec 19	1.25000 -0.05	1.54	1.25	1.25	209,972
11 Dec 19	1.30500 -0.32	1.60	1.26	1.58	1,347,804
10 Dec 19	1.62500 -0.17	1.80	1.55	1.80	468,140
09 Dec 19	1.80000 +0.17	1.80	1.51	1.51	26,615
06 Dec 19	1.63250 +0.10	1.75	1.55	1.57	215,046
05 Dec 19	1.53500 -0.12	1.74	1.53	1.57	64,097
04 Dec 19	1.65000 +0.03	1.65	1.65	1.65	0
03 Dec 19	1.62000 -0.04	1.80	1.55	1.80	40,352
02 Dec 19	1.66500 +0.02	1.66	1.51	1.51	6,307
29 Nov 19	1.64000 +0.03	1.64	1.64	1.64	0
28 Nov 19	1.61250 -0.01	1.61	1.51	1.51	15,733
27 Nov 19	1.62000 +0.01	1.75	1.50	1.50	29,495
26 Nov 19	1.61000 +0.00	1.61	1.50	1.50	2,261
25 Nov 19	1.61250 -0.06	1.80	1.61	1.80	4,861
22 Nov 19	1.67500 +0.12	1.67	1.50	1.56	171,078
21 Nov 19	1.55500 -0.07	1.55	1.51	1.51	18,960
20 Nov 19	1.62000 +0.07	1.62	1.51	1.51	20,000
19 Nov 19	1.55500 -0.07	1.55	1.50	1.51	367,291
18 Nov 19	1.62500 -0.08	1.63	1.51	1.55	277,818
15 Nov 19	1.70000 +0.12	1.87	1.53	1.65	355,511
14 Nov 19	1.57750 -0.05	1.80	1.51	1.51	297,320
13 Nov 19	1.62500 +0.02	1.87	1.51	1.87	27,638
12 Nov 19	1.60750 -0.12	1.61	1.50	1.60	57,000
11 Nov 19	1.72500 +0.06	1.88	1.60	1.71	145,246
08 Nov 19	1.66750 -0.02	1.83	1.51	1.51	86,325
07 Nov 19	1.68500 +0.04	1.98	1.66	1.66	105,767
06 Nov 19	1.64000 +0.13	2.00	1.64	1.66	935,353
05 Nov 19	1.51250 +0.01	1.65	1.40	1.62	161,089
04 Nov 19	1.50000 +0.06	1.77	1.27	1.75	1,365,331
01 Nov 19	1.44000 +0.00	1.54	1.26	1.54	28,571
31 Oct 19	1.44000 -0.02	1.44	1.26	1.26	2,000
30 Oct 19	1.46000 -0.06	1.46	1.46	1.46	0
29 Oct 19	1.52500 +0.02	1.52	1.35	1.35	864,968
28 Oct 19	1.50000 +0.03	1.51	1.30	1.48	109,168
25 Oct 19	1.46500 -0.07	1.48	1.31	1.36	108,089
23 Oct 19	1.53500 +0.09	1.53	1.35	1.42	347,358
22 Oct 19	1.44250 -0.08	1.44	1.44	1.44	0
21 Oct 19	1.52500 +0.12	1.52	1.36	1.36	7,649
18 Oct 19	1.40500 -0.08	1.55	1.36	1.55	57,618
17 Oct 19	1.48750 -0.07	1.49	1.49	1.49	0
16 Oct 19	1.55500 +0.02	1.55	1.36	1.36	13,871
15 Oct 19	1.53000 +0.06	1.53	1.38	1.38	30,758
14 Oct 19	1.46500 -0.13	1.75	1.37	1.45	536,898
11 Oct 19	1.60000 +0.02	1.60	1.36	1.36	12,588
10 Oct 19	1.57500 +0.06	1.74	1.38	1.45	24,430
09 Oct 19	1.51500 -0.02	1.51	1.31	1.31	9,838
08 Oct 19	1.54000 +0.01	1.70	1.54	1.70	70,587
07 Oct 19	1.52750 -0.01	1.53	1.33	1.35	4,305
04 Oct 19	1.54000 +0.01	1.54	1.33	1.33	1,539
03 Oct 19	1.53000 +0.00	1.53	1.53	1.53	0
02 Oct 19	1.53500 +0.08	1.53	1.32	1.45	271,393
01 Oct 19	1.45750 +0.08	1.46	1.46	1.46	0
30 Sep 19	1.37500 -0.08	1.41	1.38	1.41	105,700
27 Sep 19	1.45000 -0.05	1.59	1.33	1.39	86,625
26 Sep 19	1.50000 +0.05	1.58	1.42	1.57	319,345
25 Sep 19	1.45000 -0.05	1.45	1.33	1.33	7,600
24 Sep 19	1.50000 +0.00	1.50	1.50	1.50	0
23 Sep 19	1.50000 +0.00	1.50	1.41	1.42	101,304
20 Sep 19	1.50500 +0.00	1.54	1.43	1.54	34,032
19 Sep 19	1.50000 -0.01	1.50	1.43	1.43	465,000
18 Sep 19	1.51000 +0.01	1.51	1.41	1.43	471,862
17 Sep 19	1.50000 +0.00	1.58	1.40	1.44	233,975
16 Sep 19	1.50000 -0.08	1.70	1.42	1.50	1,113,722
13 Sep 19	1.57500 +0.00	1.58	1.40	1.40	105,000
12 Sep 19	1.58000 +0.05	1.58	1.36	1.36	679
11 Sep 19	1.53000 -0.02	1.53	1.37	1.50	19,800
10 Sep 19	1.55000 +0.08	1.62	1.35	1.61	125,594
09 Sep 19	1.47250 +0.00	1.47	1.35	1.35	4,235
06 Sep 19	1.47000 +0.00	1.63	1.35	1.35	30,000
05 Sep 19	1.47000 +0.02	1.63	1.33	1.59	456,682
04 Sep 19	1.45250 +0.01	1.50	1.45	1.50	13,333
03 Sep 19	1.43750 -0.02	1.58	1.33	1.40	126,965
02 Sep 19	1.45750 -0.06	1.63	1.25	1.63	32,000
30 Aug 19	1.52000 -0.05	1.75	1.30	1.75	409,024
29 Aug 19	1.57250 +0.08	1.57	1.41	1.41	50,000
28 Aug 19	1.49500 -0.01	1.60	1.27	1.27	192,729
27 Aug 19	1.50500 -0.07	1.64	1.50	1.64	700
23 Aug 19	1.57500 +0.03	1.63	1.58	1.63	30,425
22 Aug 19	1.55000 +0.22	1.73	1.25	1.40	1,797,355
21 Aug 19	1.32500 +0.09	1.49	1.33	1.49	2,082
20 Aug 19	1.23750 -0.09	1.32	1.15	1.15	384,717
19 Aug 19	1.32500 +0.03	1.37	1.17	1.20	341,800
16 Aug 19	1.30000 -0.03	1.33	1.20	1.26	410,602
15 Aug 19	1.32500 -0.20	1.45	1.25	1.39	1,756,824
14 Aug 19	1.52500 -0.02	1.52	1.35	1.41	23,833
13 Aug 19	1.55000 +0.09	1.55	1.33	1.33	4,309,181
12 Aug 19	1.45500 -0.04	1.63	1.33	1.40	1,136,952
09 Aug 19	1.50000 -0.01	1.64	1.41	1.41	76,773
08 Aug 19	1.51250 -0.05	1.64	1.41	1.41	78,907
07 Aug 19	1.56750 +0.07	1.58	1.41	1.52	79,464
06 Aug 19	1.49500 -0.02	1.58	1.40	1.40	345,542
05 Aug 19	1.51500 -0.08	1.67	1.48	1.50	493,142
02 Aug 19	1.59250 +0.04	1.67	1.51	1.51	146,801
01 Aug 19	1.55250 -0.11	1.64	1.54	1.63	964,285
31 Jul 19	1.66000 +0.00	1.66	1.63	1.63	2,569
30 Jul 19	1.65500 -0.02	1.65	1.65	1.65	0
29 Jul 19	1.68000 +0.00	1.68	1.61	1.61	182,390
26 Jul 19	1.68000 +0.01	1.68	1.63	1.63	4,680
25 Jul 19	1.67250 +0.08	1.75	1.63	1.75	639,337
24 Jul 19	1.59500 +0.00	1.73	1.54	1.54	135,743
23 Jul 19	1.60000 +0.00	1.64	1.54	1.54	195,977
22 Jul 19	1.60500 +0.03	1.64	1.55	1.64	106,921
19 Jul 19	1.57000 -0.04	1.64	1.51	1.51	414,393
18 Jul 19	1.61250 +0.05	1.64	1.54	1.58	546,247
17 Jul 19	1.56000 -0.08	1.60	1.51	1.60	877,796
16 Jul 19	1.63500 +0.09	1.63	1.52	1.53	191,517
15 Jul 19	1.54750 -0.02	1.63	1.50	1.50	605,189
12 Jul 19	1.56500 +0.00	1.66	1.50	1.57	1,375,058
11 Jul 19	1.56750 -0.07	1.70	1.50	1.55	4,271,974
10 Jul 19	1.63750 +0.00	1.67	1.61	1.61	336,895
09 Jul 19	1.64000 -0.04	1.68	1.60	1.60	621,977
08 Jul 19	1.68000 +0.12	1.75	1.58	1.75	644,838
05 Jul 19	1.56250 -0.24	1.82	1.56	1.65	249,581
04 Jul 19	1.80000 -0.03	1.85	1.61	1.78	683,037
03 Jul 19	1.83250 +0.00	1.92	1.78	1.78	527,908
02 Jul 19	1.83250 -0.08	2.19	1.78	1.78	1,092,663
01 Jul 19	1.90750 -0.04	2.20	1.79	2.20	29,348
28 Jun 19	1.94500 -0.03	1.95	1.76	1.76	62,520
27 Jun 19	1.98000 +0.07	2.10	1.81	2.10	116,025
26 Jun 19	1.91500 +0.01	1.97	1.88	1.90	41,390
25 Jun 19	1.90000 -0.09	2.00	1.81	2.00	191,553
24 Jun 19	1.99000 +0.16	1.99	1.86	1.86	24,301
21 Jun 19	1.83000 -0.13	1.96	1.81	1.90	564,823
20 Jun 19	1.96000 +0.07	1.96	1.91	1.91	3,602
19 Jun 19	1.89000 -0.13	1.99	1.86	1.98	565,000
18 Jun 19	2.01500 +0.02	2.09	1.90	2.01	248,577
17 Jun 19	1.99500 -0.02	2.08	1.86	1.86	345,268
14 Jun 19	2.01500 +0.01	2.02	1.96	1.96	401
13 Jun 19	2.01000 +0.00	2.10	2.01	2.10	114,650
12 Jun 19	2.00500 +0.01	2.01	1.86	1.90	454,168
11 Jun 19	1.99250 +0.00	1.99	1.90	1.91	296,741
10 Jun 19	1.99000 -0.05	2.13	1.90	1.90	285,728
07 Jun 19	2.04250 +0.01	2.04	1.92	1.92	14,592
06 Jun 19	2.03000 -0.18	2.35	1.91	2.35	1,893,932
05 Jun 19	2.21500 +0.04	2.21	1.91	2.03	579,831
04 Jun 19	2.17000 +0.09	2.17	2.02	2.02	269,295
03 Jun 19	2.08000 -0.20	2.10	2.01	2.07	917,814
31 May 19	2.27500 -0.02	2.28	2.03	2.11	334,053
30 May 19	2.29500 +0.19	2.30	2.05	2.16	26,355
29 May 19	2.10500 -0.07	2.20	2.01	2.04	1,230,217
28 May 19	2.17000 +0.01	2.17	2.03	2.03	26,259
24 May 19	2.16500 -0.01	2.16	2.03	2.03	429,106
23 May 19	2.17000 -0.13	2.17	2.05	2.10	170,398
22 May 19	2.29500 +0.16	2.34	2.01	2.05	2,245,976
21 May 19	2.13500 -0.01	2.13	2.10	2.10	158,268
20 May 19	2.14500 +0.10	2.21	2.00	2.10	1,131,396
17 May 19	2.04500 -0.11	2.20	2.00	2.00	912,479
16 May 19	2.15000 +0.06	2.25	2.05	2.10	433,765
15 May 19	2.09500 -0.14	2.25	2.08	2.10	120,655
14 May 19	2.23500 +0.06	2.23	2.11	2.11	102,434
13 May 19	2.17000 -0.12	2.17	2.05	2.05	50,000
10 May 19	2.28500 +0.06	2.29	2.11	2.15	69,245
09 May 19	2.23000 +0.04	2.23	2.02	2.15	810,000
08 May 19	2.19000 +0.06	2.19	2.06	2.06	975
07 May 19	2.13500 -0.28	2.30	2.01	2.28	1,636,785
03 May 19	2.41500 +0.05	2.50	2.27	2.27	33,284
02 May 19	2.37000 -0.13	2.50	2.26	2.26	257,372
01 May 19	2.49500 +0.07	2.50	2.28	2.50	4,333
30 Apr 19	2.42000 +0.02	2.52	2.26	2.26	20,166
29 Apr 19	2.40000 -0.01	2.55	2.26	2.55	163,146
26 Apr 19	2.41000 -0.02	2.55	2.30	2.55	118,550
25 Apr 19	2.43000 +0.06	2.55	2.36	2.45	202,920
24 Apr 19	2.37500 +0.01	2.45	2.36	2.45	75,210
23 Apr 19	2.37000 -0.18	2.60	2.25	2.50	1,341,488
18 Apr 19	2.55000 +0.14	2.55	2.33	2.55	4,500
17 Apr 19	2.40500 -0.02	2.50	2.33	2.33	195,100
16 Apr 19	2.42500 +0.00	2.67	2.40	2.40	73,769
15 Apr 19	2.42500 -0.22	2.69	2.31	2.50	825,957
12 Apr 19	2.64000 +0.24	2.97	2.21	2.59	5,061,498
11 Apr 19	2.40000 +0.19	2.59	2.40	2.49	1,517,454
10 Apr 19	2.21000 +0.01	2.40	2.17	2.39	493,934
09 Apr 19	2.20000 -0.06	2.35	2.01	2.19	1,699,238
08 Apr 19	2.25500 +0.28	2.40	1.86	2.14	1,725,973
05 Apr 19	1.97500 +0.08	2.14	1.97	2.05	825,420
04 Apr 19	1.90000 -0.13	2.07	1.90	1.90	366,050
03 Apr 19	2.02500 +0.15	2.13	1.76	1.90	529,550
02 Apr 19	1.87250 -0.11	2.11	1.80	1.88	5,298,180
01 Apr 19	1.97750 -0.12	2.10	1.80	2.00	1,621,682
29 Mar 19	2.10000 +0.04	2.20	2.05	2.13	907,511
28 Mar 19	2.05500 -0.20	2.11	2.05	2.11	1,096,319
27 Mar 19	2.25500 +0.05	2.30	2.14	2.14	315,604
26 Mar 19	2.20500 +0.01	2.32	2.17	2.17	158,311
25 Mar 19	2.19500 +0.00	2.33	2.10	2.10	447,317
22 Mar 19	2.19500 -0.06	2.33	2.10	2.10	363,514
21 Mar 19	2.25000 +0.04	2.35	2.24	2.25	625,000
20 Mar 19	2.21500 +0.00	2.41	2.19	2.22	708,232
19 Mar 19	2.21500 -0.09	2.40	2.21	2.40	8,866
18 Mar 19	2.30500 +0.07	2.44	2.19	2.21	163,500
15 Mar 19	2.23500 -0.07	2.23	2.15	2.15	43,949
14 Mar 19	2.30500 -0.04	2.50	2.12	2.20	6,409,860
13 Mar 19	2.34500 +0.05	2.40	2.15	2.15	221,078
12 Mar 19	2.29500 +0.00	2.40	2.10	2.10	62,005
11 Mar 19	2.29500 +0.00	2.40	2.09	2.09	54,851
08 Mar 19	2.29500 -0.03	2.36	2.20	2.21	233,713
07 Mar 19	2.32500 -0.08	2.40	2.20	2.40	131,887
06 Mar 19	2.40000 +0.06	2.44	2.20	2.20	94,107
05 Mar 19	2.34500 +0.00	2.35	2.22	2.22	120,948
04 Mar 19	2.34500 +0.00	2.35	2.21	2.21	27,950
01 Mar 19	2.34500 +0.00	2.35	2.20	2.20	364,851
28 Feb 19	2.34500 +0.00	2.35	2.35	2.35	6,087
27 Feb 19	2.34500 +0.05	2.48	2.21	2.30	700,452
26 Feb 19	2.29500 +0.00	2.30	2.11	2.11	163,818
25 Feb 19	2.30000 -0.03	2.35	2.17	2.17	41,617
22 Feb 19	2.32500 -0.21	2.35	2.10	2.31	1,842,320
21 Feb 19	2.53500 +0.13	2.60	2.31	2.50	1,662,087
20 Feb 19	2.40500 +0.00	2.78	2.30	2.30	735,029
19 Feb 19	2.40500 -0.14	2.75	2.40	2.50	2,752,683
18 Feb 19	2.55000 +0.10	2.65	2.40	2.51	239,798
15 Feb 19	2.45000 -0.30	2.73	2.45	2.50	682,002
14 Feb 19	2.75000 +0.00	2.75	2.52	2.52	194,181
13 Feb 19	2.75000 +0.01	2.75	2.51	2.72	87,243
12 Feb 19	2.74000 -0.03	2.76	2.50	2.57	523,110
11 Feb 19	2.77000 +0.02	2.77	2.55	2.55	2,869
08 Feb 19	2.75000 -0.02	2.99	2.52	2.55	622,823
07 Feb 19	2.77000 -0.03	2.77	2.51	2.60	256,554
06 Feb 19	2.80000 +0.00	2.80	2.60	2.60	136,279
05 Feb 19	2.79500 +0.10	2.85	2.61	2.85	35,395
04 Feb 19	2.70000 -0.19	2.79	2.61	2.61	160,000
01 Feb 19	2.89000 +0.12	2.89	2.61	2.80	115,533
31 Jan 19	2.77000 -0.06	2.97	2.59	2.65	742,424
30 Jan 19	2.82500 +0.07	2.84	2.55	2.55	243,463
29 Jan 19	2.76000 -0.02	2.82	2.53	2.53	105,295
28 Jan 19	2.77500 +0.02	2.78	2.57	2.70	300,481
25 Jan 19	2.75500 +0.25	2.99	2.53	2.99	312,551
24 Jan 19	2.51000 -0.45	2.93	2.51	2.92	630,322
23 Jan 19	2.96000 +0.01	3.08	2.96	3.00	349,249
22 Jan 19	2.95000 +0.08	3.00	2.91	2.99	697,221
21 Jan 19	2.87500 +0.00	2.88	2.85	2.85	39,923
18 Jan 19	2.87500 +0.01	2.99	2.87	2.87	274,268
17 Jan 19	2.87000 +0.00	2.98	2.80	2.87	256,678
16 Jan 19	2.87000 -0.18	2.90	2.81	2.90	177,525
15 Jan 19	3.04500 +0.00	3.13	2.85	3.13	164,235
14 Jan 19	3.04500 +0.05	3.05	2.80	2.80	97,164
11 Jan 19	2.99500 -0.01	3.05	2.76	2.76	408,260
10 Jan 19	3.00000 +0.00	3.00	2.82	2.86	65,209
09 Jan 19	3.00000 +0.00	3.00	2.85	3.00	54,780
08 Jan 19	3.00000 +0.17	3.14	2.94	3.13	210,568
07 Jan 19	2.82500 +0.04	3.13	2.80	2.99	609,089
04 Jan 19	2.78500 +0.02	2.98	2.66	2.97	166,815
03 Jan 19	2.76500 -0.12	2.95	2.63	2.95	83,118
02 Jan 19	2.88500 +0.00	2.88	2.61	2.71	385,567
31 Dec 18	2.88500 +0.13	3.10	2.52	2.52	62,605
28 Dec 18	2.75500 +0.00	2.80	2.61	2.68	101,553
27 Dec 18	2.75500 +0.01	2.85	2.52	2.52	32,143
24 Dec 18	2.75000 +0.10	2.85	2.50	2.50	4,500
21 Dec 18	2.65000 -0.22	2.98	2.51	2.83	1,225,741
20 Dec 18	2.87500 -0.03	2.91	2.80	2.81	475,890
19 Dec 18	2.90000 -0.19	3.00	2.87	3.00	1,872,495
18 Dec 18	3.09500 -0.07	3.24	3.03	3.03	236,343
17 Dec 18	3.16000 +0.09	3.16	3.05	3.05	8,278
14 Dec 18	3.07000 -0.23	3.16	3.00	3.00	506,947
13 Dec 18	3.30000 +0.00	3.30	3.18	3.18	10,000
12 Dec 18	3.29500 +0.00	3.40	3.30	3.40	25,000
11 Dec 18	3.29500 -0.02	3.44	3.06	3.25	278,266
10 Dec 18	3.32000 -0.10	3.34	2.93	3.20	1,478,406
07 Dec 18	3.41500 +0.00	3.72	3.09	3.09	310,000
06 Dec 18	3.41500 -0.11	3.41	3.13	3.30	413,347
05 Dec 18	3.52500 -0.07	3.53	3.30	3.30	490,287
04 Dec 18	3.60000 +0.00	3.60	3.31	3.31	290,755
03 Dec 18	3.60000 +0.07	3.60	3.31	3.31	383,220
30 Nov 18	3.53000 -0.03	3.55	3.31	3.41	250,868
29 Nov 18	3.55500 +0.31	3.70	3.36	3.49	1,269,045
28 Nov 18	3.25000 -0.03	3.46	3.11	3.11	19,786
27 Nov 18	3.27500 +0.03	3.45	3.06	3.06	182,036
26 Nov 18	3.25000 +0.15	3.37	3.20	3.21	1,065,946
23 Nov 18	3.10000 -0.38	3.38	3.10	3.21	654,516
22 Nov 18	3.47500 +0.32	3.80	3.29	3.40	3,183,059
21 Nov 18	3.15500 +0.30	3.25	2.83	3.00	2,421,680
20 Nov 18	2.85500 +0.06	3.00	2.60	3.00	837,583
19 Nov 18	2.80000 +0.20	2.99	2.42	2.75	1,157,109
16 Nov 18	2.60000 +0.17	2.72	2.60	2.63	136,008
15 Nov 18	2.42500 -0.19	2.59	2.41	2.59	1,649,596
14 Nov 18	2.62000 -0.16	2.72	2.42	2.50	793,439
13 Nov 18	2.77500 -0.13	2.83	2.70	2.81	735,997
12 Nov 18	2.90000 -0.15	2.95	2.81	2.85	451,716
09 Nov 18	3.05000 +0.00	3.29	2.81	3.29	117,766
08 Nov 18	3.05000 +0.00	3.05	2.91	2.91	10,089
07 Nov 18	3.05000 +0.15	3.20	2.85	2.99	725,214
06 Nov 18	2.89500 -0.15	3.11	2.81	2.99	240,827
05 Nov 18	3.04500 -0.02	3.22	2.82	2.86	234,525
02 Nov 18	3.07000 +0.02	3.15	2.86	2.86	49,489
01 Nov 18	3.04500 -0.02	3.15	2.80	3.15	114,889
31 Oct 18	3.07000 +0.07	3.35	3.00	3.10	599,935
30 Oct 18	3.00000 -0.27	3.30	3.00	3.00	188,419
29 Oct 18	3.27000 -0.03	3.37	3.05	3.05	435,277
26 Oct 18	3.29500 +0.05	3.38	3.06	3.38	89,883
25 Oct 18	3.24500 -0.23	3.26	3.20	3.26	100,059
24 Oct 18	3.47000 +0.00	3.47	3.25	3.25	41,878
23 Oct 18	3.47000 +0.00	3.47	3.26	3.26	36,100
22 Oct 18	3.47000 +0.00	3.47	3.42	3.42	59,534
19 Oct 18	3.47000 +0.00	3.47	3.26	3.26	53,680
18 Oct 18	3.47000 +0.00	3.47	3.42	3.43	158,768
17 Oct 18	3.47000 +0.00	3.47	3.25	3.30	98,369
16 Oct 18	3.47000 +0.14	3.47	3.05	3.19	296,633
15 Oct 18	3.33000 -0.14	3.33	3.20	3.23	344,472
12 Oct 18	3.47000 +0.12	3.47	3.25	3.25	106,744
11 Oct 18	3.35000 -0.07	3.47	3.00	3.47	262,994
10 Oct 18	3.42000 -0.32	3.61	3.42	3.61	551,955
09 Oct 18	3.74500 +0.00	3.99	3.50	3.50	301,099
08 Oct 18	3.74500 -0.08	4.09	3.56	3.75	928,021
05 Oct 18	3.82500 -0.08	4.02	3.75	3.77	233,258
04 Oct 18	3.90000 -0.19	4.20	3.90	4.00	1,092,078
03 Oct 18	4.09500 -0.31	4.35	3.95	4.11	2,061,221
02 Oct 18	4.40000 +0.57	4.40	3.72	4.08	2,122,296
01 Oct 18	3.83000 +0.03	3.84	3.63	3.63	321,295
28 Sep 18	3.80000 +0.22	3.80	3.53	3.65	646,531
27 Sep 18	3.58000 +0.07	3.65	3.46	3.65	1,097,727
26 Sep 18	3.50500 +0.03	3.64	3.46	3.64	298,379
25 Sep 18	3.48000 +0.00	3.91	3.45	3.65	1,410,430
24 Sep 18	3.48000 -0.07	3.60	3.43	3.60	222,733
21 Sep 18	3.54500 +0.00	3.60	3.45	3.45	67,448
20 Sep 18	3.54500 +0.07	3.79	3.41	3.79	726,372
19 Sep 18	3.47500 -0.28	3.93	3.47	3.65	961,392
18 Sep 18	3.75000 +0.13	3.95	3.55	3.79	846,160
17 Sep 18	3.62500 -0.02	3.78	3.53	3.78	221,615
14 Sep 18	3.64500 +0.10	3.75	3.52	3.74	243,326
13 Sep 18	3.54500 -0.02	3.74	3.55	3.74	100,000
12 Sep 18	3.56500 +0.01	3.74	3.31	3.31	280,831
11 Sep 18	3.55500 -0.12	3.56	3.33	3.51	537,923
10 Sep 18	3.67000 +0.03	3.75	3.56	3.56	78,778
07 Sep 18	3.64500 +0.00	3.70	3.51	3.51	84,178
06 Sep 18	3.64500 -0.01	3.64	3.50	3.50	27,034
05 Sep 18	3.65000 -0.16	3.78	3.55	3.61	2,475,202
04 Sep 18	3.81000 -0.11	4.05	3.63	3.63	864,490
03 Sep 18	3.92000 +0.03	3.92	3.67	3.71	179,877
31 Aug 18	3.89500 +0.07	4.09	3.65	3.65	799,385
30 Aug 18	3.83000 -0.22	3.95	3.64	3.82	1,506,384
29 Aug 18	4.05500 -0.04	4.05	3.90	3.90	2,804
28 Aug 18	4.09000 -0.11	4.09	3.87	4.01	842,214
24 Aug 18	4.20500 +0.16	4.20	4.00	4.18	840,286
23 Aug 18	4.04500 +0.05	4.05	4.00	4.00	50,000
22 Aug 18	4.00000 -0.10	4.03	3.81	4.00	209,999
21 Aug 18	4.10000 +0.00	4.10	4.03	4.03	20,011
20 Aug 18	4.10000 -0.05	4.17	4.00	4.01	348,450
17 Aug 18	4.14500 +0.07	4.25	3.72	3.90	2,869,540
16 Aug 18	4.07000 -0.19	4.30	3.90	4.04	1,718,260
15 Aug 18	4.26500 -0.29	4.30	4.04	4.21	771,564
14 Aug 18	4.55500 +0.11	4.55	4.23	4.40	145,227
13 Aug 18	4.45000 +0.13	4.45	4.21	4.22	298,013
10 Aug 18	4.32500 +0.02	4.45	4.18	4.21	1,037,722
09 Aug 18	4.30000 +0.12	4.64	4.16	4.61	758,908
08 Aug 18	4.18000 +0.00	4.25	4.12	4.25	911,765
07 Aug 18	4.18000 -0.13	4.18	4.11	4.11	266,332
06 Aug 18	4.30500 -0.10	4.37	4.15	4.16	374,423
03 Aug 18	4.40000 +0.09	4.68	4.22	4.50	1,132,290
02 Aug 18	4.31000 -0.27	4.70	4.12	4.50	829,407
01 Aug 18	4.58000 +0.05	4.73	4.42	4.73	75,966
31 Jul 18	4.53000 -0.06	4.86	4.41	4.86	216,000
30 Jul 18	4.59000 +0.29	4.59	4.16	4.25	1,404,190
27 Jul 18	4.30000 +0.01	4.49	4.00	4.49	339,189
26 Jul 18	4.29500 +0.09	4.30	4.11	4.11	1,104,552
25 Jul 18	4.21000 +0.20	4.40	4.05	4.20	2,000,747
24 Jul 18	4.01000 -0.14	4.20	3.99	4.10	1,174,798
23 Jul 18	4.15000 -0.05	4.49	4.01	4.01	412,656
20 Jul 18	4.20000 +0.25	4.34	4.00	4.00	1,581,437
19 Jul 18	3.95000 -0.22	4.18	3.88	4.01	1,116,900
18 Jul 18	4.17000 +0.05	4.19	3.93	4.19	240,280
17 Jul 18	4.12000 +0.09	4.12	4.00	4.00	79,413
16 Jul 18	4.02500 -0.13	4.10	3.99	4.01	645,453
13 Jul 18	4.15000 -0.12	4.34	4.06	4.06	444,324
12 Jul 18	4.27000 +0.02	4.35	4.03	4.03	206,899
11 Jul 18	4.25000 +0.09	4.40	4.03	4.24	2,041,569
10 Jul 18	4.15500 +0.24	4.20	4.00	4.00	811,725
09 Jul 18	3.92000 -0.08	4.19	3.85	4.19	1,860,659
06 Jul 18	4.00000 +0.03	4.12	4.00	4.12	796,691
05 Jul 18	3.97000 -0.14	4.25	3.97	4.23	1,108,309
04 Jul 18	4.11500 +0.09	4.12	4.03	4.12	130,748
03 Jul 18	4.02000 -0.25	4.18	3.85	4.05	1,217,044
02 Jul 18	4.27000 -0.03	4.27	4.06	4.22	554,589
29 Jun 18	4.29500 +0.07	4.48	4.01	4.01	326,143
28 Jun 18	4.22500 +0.15	4.35	4.01	4.15	1,241,644
27 Jun 18	4.07500 -0.41	4.38	4.01	4.15	854,864
26 Jun 18	4.48500 -0.01	4.74	4.06	4.22	541,350
25 Jun 18	4.50000 +0.60	4.50	3.81	4.00	779,282
22 Jun 18	3.90500 -0.07	4.00	3.80	3.80	629,644
21 Jun 18	3.97500 -0.13	4.32	3.97	4.00	466,554
20 Jun 18	4.10000 -0.12	4.28	3.97	4.28	589,631
19 Jun 18	4.21500 +0.14	4.28	3.96	3.96	192,167
18 Jun 18	4.07000 -0.30	4.43	4.00	4.43	1,163,660
15 Jun 18	4.37000 +0.32	4.37	4.01	4.10	185,759
14 Jun 18	4.05500 -0.24	4.15	4.01	4.10	801,357
13 Jun 18	4.29500 +0.00	4.44	4.10	4.10	137,977
12 Jun 18	4.29500 -0.19	4.50	4.24	4.25	307,664
11 Jun 18	4.49000 -0.01	4.51	4.26	4.27	58,308
08 Jun 18	4.49500 -0.02	4.77	4.30	4.42	1,545,203
07 Jun 18	4.51000 -0.24	4.99	4.51	4.51	1,453,803
06 Jun 18	4.75500 +0.51	5.00	4.02	4.39	1,277,905
05 Jun 18	4.24500 +0.00	4.35	4.15	4.35	255,770
04 Jun 18	4.24500 +0.05	4.35	4.09	4.10	572,219
01 Jun 18	4.20000 -0.15	4.45	4.11	4.45	627,666
31 May 18	4.35000 -0.08	4.60	4.30	4.60	664,484
30 May 18	4.42500 -0.34	4.55	4.35	4.50	520,621
29 May 18	4.77000 -0.14	4.94	4.51	4.56	342,425
25 May 18	4.91500 +0.38	4.98	4.66	4.81	351,327
24 May 18	4.54000 -1.01	5.48	4.42	5.12	2,730,213
23 May 18	5.55000 -0.25	5.90	5.15	5.42	1,949,589
22 May 18	5.80000 +0.90	6.00	4.82	5.00	4,933,572
21 May 18	4.90000 +0.50	5.14	4.32	4.75	549,028
18 May 18	4.40000 -0.62	5.24	4.32	5.24	1,132,097
17 May 18	5.02000 +0.97	5.02	4.25	4.49	1,987,105
16 May 18	4.05500 -0.75	4.51	3.82	4.51	2,151,719
15 May 18	4.80000 -0.32	5.50	4.65	5.28	3,554,014
14 May 18	5.12000 +0.49	5.14	4.27	4.75	3,611,392
11 May 18	4.63000 +1.00	4.75	3.99	3.99	3,607,559
10 May 18	3.63000 +0.15	3.79	3.26	3.35	1,148,267
09 May 18	3.48000 -0.04	3.55	3.15	3.30	1,241,452
08 May 18	3.52000 +0.00	3.67	3.29	3.52	301,896
04 May 18	3.52000 +0.27	3.52	3.15	3.49	487,800
03 May 18	3.25000 +0.10	3.33	2.88	2.88	259,670
02 May 18	3.15000 +0.01	3.15	3.00	3.00	76,803
01 May 18	3.14000 -0.19	3.17	2.75	3.17	1,037,671
30 Apr 18	3.33500 +0.29	3.40	3.08	3.40	42,849
27 Apr 18	3.05000 -0.05	3.20	3.00	3.00	448,666
26 Apr 18	3.10000 +0.00	3.10	3.10	3.10	0
25 Apr 18	3.10000 +0.10	3.10	3.10	3.10	0
24 Apr 18	3.00000 +0.00	3.00	3.00	3.00	0
23 Apr 18	3.00000 +0.00	3.00	3.00	3.00	0
20 Apr 18	3.00000 +0.03	3.20	2.90	2.96	477,787
19 Apr 18	2.97500 +0.00	3.09	2.86	3.01	876,957
18 Apr 18	2.97500 +0.10	2.97	2.97	2.97	0
17 Apr 18	2.87500 -0.15	2.88	2.88	2.88	0
16 Apr 18	3.02500 +0.00	3.03	3.03	3.03	0
13 Apr 18	3.02500 -0.02	3.03	3.03	3.03	0
12 Apr 18	3.05000 +0.02	3.05	2.90	2.90	205,127
11 Apr 18	3.02500 +0.05	3.15	2.75	3.05	957,273
10 Apr 18	2.97500 -0.05	3.20	2.76	3.20	1,412,224
09 Apr 18	3.02500 -0.07	3.19	3.03	3.18	192,024
06 Apr 18	3.09500 -0.02	3.10	3.10	3.10	0
05 Apr 18	3.12000 +0.02	3.14	2.99	3.00	2,238,308
04 Apr 18	3.09500 -0.65	3.53	2.88	3.50	2,794,780
03 Apr 18	3.75000 -0.05	3.75	3.75	3.75	0
29 Mar 18	3.80000 +0.00	3.87	3.60	3.74	1,231,076
28 Mar 18	3.80000 -0.23	3.83	3.61	3.75	363,850
27 Mar 18	4.02500 +0.03	4.03	4.03	4.03	0
26 Mar 18	4.00000 -0.03	4.00	3.81	4.00	480,177
23 Mar 18	4.03500 -0.22	4.03	4.03	4.03	0
22 Mar 18	4.25000 -0.13	4.25	4.25	4.25	0
21 Mar 18	4.37500 -0.10	4.74	4.16	4.74	100,126
20 Mar 18	4.47500 +0.22	4.47	4.47	4.47	0
19 Mar 18	4.25000 -0.10	4.39	4.01	4.01	347,650
16 Mar 18	4.35000 +0.07	4.40	4.20	4.28	248,889
15 Mar 18	4.27500 +0.20	4.28	4.28	4.28	0
14 Mar 18	4.07500 -0.32	4.16	3.86	4.05	435,709
13 Mar 18	4.39000 +0.21	4.39	4.01	4.01	290,985
12 Mar 18	4.17500 +0.03	4.18	4.18	4.18	0
09 Mar 18	4.15000 -0.10	4.15	4.15	4.15	0
08 Mar 18	4.25000 -0.13	4.27	4.15	4.25	338,811
07 Mar 18	4.37500 -0.07	4.47	4.16	4.33	379,887
06 Mar 18	4.45000 -0.02	4.45	4.45	4.45	0
05 Mar 18	4.46500 +0.12	4.69	4.35	4.35	2,022,492
02 Mar 18	4.35000 -0.05	4.35	4.01	4.25	192,649
01 Mar 18	4.40000 +0.25	4.40	4.40	4.40	0
28 Feb 18	4.15000 +0.28	5.76	4.01	5.00	7,699,368
27 Feb 18	3.87500 -0.10	4.05	3.70	3.80	450,001
26 Feb 18	3.97500 -0.08	3.98	3.86	3.90	16,156
23 Feb 18	4.05000 +0.40	4.15	3.56	3.70	1,105,872
22 Feb 18	3.65000 +0.10	3.90	3.63	3.65	409,790
21 Feb 18	3.55000 +0.30	3.60	3.40	3.40	239,481
20 Feb 18	3.25000 -0.11	3.25	3.25	3.25	0
19 Feb 18	3.35500 +0.11	3.44	3.01	3.01	286,146
16 Feb 18	3.25000 -0.10	3.33	3.25	3.26	142,937
15 Feb 18	3.35000 +0.10	3.38	3.16	3.24	336,174
14 Feb 18	3.25000 +0.01	3.25	3.25	3.25	0
13 Feb 18	3.24500 -0.11	3.42	3.03	3.16	483,892
12 Feb 18	3.35000 -0.03	3.45	3.14	3.26	604,142
09 Feb 18	3.37500 -0.42	3.85	3.30	3.65	1,177,420
08 Feb 18	3.80000 -0.07	3.99	3.75	3.76	445,872
07 Feb 18	3.87000 -0.36	4.34	3.59	4.20	3,030,654
06 Feb 18	4.22500 -0.72	4.82	4.05	4.50	2,341,239
05 Feb 18	4.95000 +0.40	5.14	4.45	4.45	3,573,606
02 Feb 18	4.55000 +0.18	4.94	4.27	4.40	1,904,442
01 Feb 18	4.37500 +0.47	4.88	3.77	3.90	7,892,593
31 Jan 18	3.90000 +0.30	3.90	3.42	3.50	3,190,400
30 Jan 18	3.60500 +0.23	3.70	3.26	3.34	2,131,491
29 Jan 18	3.37500 +0.01	3.38	3.38	3.38	0
26 Jan 18	3.37000 +0.06	3.48	3.17	3.25	549,598
25 Jan 18	3.31000 +0.21	3.31	3.12	3.17	1,065,197
24 Jan 18	3.09500 -0.08	3.10	3.10	3.10	0
23 Jan 18	3.17000 +0.20	3.25	2.76	3.25	781,987
22 Jan 18	2.97500 -0.15	2.97	2.97	2.97	0
19 Jan 18	3.12500 +0.05	3.15	2.97	3.04	849,587
18 Jan 18	3.07500 +0.03	3.23	3.04	3.10	730,878
17 Jan 18	3.05000 +0.00	3.10	3.00	3.09	1,405,645
16 Jan 18	3.05000 +0.10	3.25	2.77	3.24	2,658,870
15 Jan 18	2.95500 +0.30	3.07	2.52	2.53	2,575,208
12 Jan 18	2.65000 +0.19	2.72	2.47	2.55	735,027
11 Jan 18	2.46000 +0.08	2.49	2.36	2.40	1,704,182
10 Jan 18	2.38000 -0.18	2.65	2.36	2.42	329,649
09 Jan 18	2.56500 -0.02	2.65	2.36	2.43	432,040
08 Jan 18	2.58500 +0.15	2.67	2.36	2.42	830,128
05 Jan 18	2.43000 -0.31	2.98	2.33	2.98	3,317,565
04 Jan 18	2.74000 +0.62	2.92	2.14	2.14	6,402,228
03 Jan 18	2.12500 +0.09	2.23	2.03	2.05	399,739
02 Jan 18	2.03500 +0.16	2.14	1.80	1.80	897,397
29 Dec 17	1.87500 +0.00	1.88	1.75	1.75	123,784
28 Dec 17	1.87500 +0.05	1.88	1.88	1.88	0
27 Dec 17	1.82500 +0.02	1.89	1.81	1.89	757,184
22 Dec 17	1.81000 -0.15	1.82	1.80	1.82	315,911
21 Dec 17	1.96000 +0.21	1.96	1.77	1.79	966,748
20 Dec 17	1.75000 -0.08	1.80	1.66	1.76	878,565
19 Dec 17	1.82500 -0.05	1.83	1.83	1.83	0
18 Dec 17	1.87500 -0.08	2.00	1.84	2.00	422,195
15 Dec 17	1.95000 -0.13	1.95	1.95	1.95	0
14 Dec 17	2.07500 +0.00	2.08	2.08	2.08	0
13 Dec 17	2.07500 +0.00	2.08	2.08	2.08	0
12 Dec 17	2.07500 +0.00	2.08	2.08	2.08	0
11 Dec 17	2.07500 -0.06	2.08	2.08	2.08	0
08 Dec 17	2.13000 +0.00	2.13	2.13	2.13	0
07 Dec 17	2.13000 +0.00	2.13	2.13	2.13	0
06 Dec 17	2.13000 +0.01	2.13	2.13	2.13	0
05 Dec 17	2.12500 +0.00	2.13	2.01	2.10	1,053,630
04 Dec 17	2.12500 +0.00	2.25	2.06	2.25	235,941
01 Dec 17	2.12500 +0.00	2.24	2.01	2.01	171,507
30 Nov 17	2.12500 -0.02	2.20	2.05	2.10	474,979
29 Nov 17	2.14500 +0.00	2.16	2.13	2.13	71,000
28 Nov 17	2.14500 -0.24	2.49	2.04	2.49	295,935
27 Nov 17	2.38000 +0.18	2.40	2.24	2.39	690,629
24 Nov 17	2.20500 -0.05	2.20	2.20	2.20	0
23 Nov 17	2.25500 -0.20	2.26	2.26	2.26	0
22 Nov 17	2.45500 -0.07	2.45	2.45	2.45	0
21 Nov 17	2.52500 +0.20	2.60	2.44	2.49	945,682
20 Nov 17	2.32500 +0.00	2.33	2.33	2.33	0
17 Nov 17	2.32500 -0.02	2.38	2.16	2.25	288,859
16 Nov 17	2.35000 -0.03	2.40	2.16	2.26	557,618
15 Nov 17	2.37500 -0.37	2.90	2.30	2.74	3,810,845
14 Nov 17	2.74000 +0.74	2.74	2.05	2.15	7,002,756
13 Nov 17	2.00000 +0.10	2.25	1.85	1.90	2,437,735
10 Nov 17	1.90000 -0.38	2.14	1.90	2.02	5,157,746
09 Nov 17	2.27500 -0.17	2.59	2.14	2.25	3,479,930
08 Nov 17	2.44500 +0.55	2.44	1.81	1.94	5,803,581
07 Nov 17	1.89500 +0.05	1.89	1.69	1.83	1,355,238
06 Nov 17	1.84000 +0.00	1.84	1.69	1.69	115,822
03 Nov 17	1.84000 +0.02	1.84	1.66	1.66	398,716
02 Nov 17	1.82000 +0.00	1.82	1.73	1.73	52,403
01 Nov 17	1.82000 +0.00	1.82	1.73	1.81	79,232
31 Oct 17	1.82000 +0.03	1.82	1.65	1.65	97,674
30 Oct 17	1.79500 -0.03	1.99	1.73	1.99	169,211
27 Oct 17	1.82000 -0.01	1.82	1.73	1.82	68,695
26 Oct 17	1.83000 +0.01	1.83	1.73	1.82	45,086
25 Oct 17	1.82000 +0.00	1.82	1.66	1.66	5,845
24 Oct 17	1.82000 +0.00	1.82	1.66	1.66	827,782
23 Oct 17	1.82000 +0.00	1.82	1.69	1.82	113,585
20 Oct 17	1.82000 +0.00	1.82	1.82	1.82	30,192
19 Oct 17	1.82000 +0.00	1.82	1.66	1.66	151,648
18 Oct 17	1.82000 +0.00	1.82	1.69	1.69	320,222
17 Oct 17	1.82000 -0.02	1.82	1.69	1.69	32,228
16 Oct 17	1.84500 +0.10	1.85	1.72	1.72	378,210
13 Oct 17	1.74500 -0.09	1.79	1.69	1.78	759,572
12 Oct 17	1.83000 +0.09	1.83	1.63	1.83	450,821
11 Oct 17	1.74500 +0.00	1.76	1.69	1.76	61,587
10 Oct 17	1.74500 +0.04	1.75	1.67	1.69	397,321
09 Oct 17	1.70000 -0.07	1.77	1.70	1.70	482,605
06 Oct 17	1.77500 +0.07	1.79	1.58	1.58	622,100
05 Oct 17	1.70500 -0.03	1.77	1.60	1.69	1,745,807
04 Oct 17	1.73500 -0.01	1.90	1.68	1.90	216,771
03 Oct 17	1.75000 +0.02	1.81	1.72	1.81	130,063
02 Oct 17	1.72500 +0.00	1.85	1.72	1.85	40,515
29 Sep 17	1.72500 -0.11	1.89	1.73	1.89	1,260,752
28 Sep 17	1.83000 +0.03	1.92	1.67	1.67	1,991,928
27 Sep 17	1.80500 +0.05	1.80	1.65	1.67	919,108
26 Sep 17	1.75500 +0.04	1.87	1.70	1.85	762,763
25 Sep 17	1.71500 +0.00	1.90	1.63	1.89	2,126,673
22 Sep 17	1.72000 -0.03	1.74	1.62	1.62	319,779
21 Sep 17	1.75000 +0.10	1.79	1.51	1.51	2,257,714
20 Sep 17	1.65500 -0.10	1.85	1.60	1.83	832,068
19 Sep 17	1.75500 -0.05	1.83	1.58	1.70	2,464,074
18 Sep 17	1.81000 +0.16	1.84	1.57	1.60	4,764,806
15 Sep 17	1.65000 -0.38	2.19	1.49	2.19	26,038,196
14 Sep 17	2.03000 +0.00	2.03	1.91	1.92	97,006
13 Sep 17	2.03000 +0.00	2.03	1.81	1.81	137,632
12 Sep 17	2.02500 +0.00	2.03	1.82	1.82	29,085
11 Sep 17	2.02500 +0.05	2.03	1.90	1.90	48,250
08 Sep 17	1.98000 -0.05	1.98	1.85	1.88	655,970
07 Sep 17	2.03000 +0.13	2.03	1.81	1.81	116,114
06 Sep 17	1.90500 -0.11	1.91	1.82	1.82	274,099
05 Sep 17	2.01000 -0.02	2.01	1.87	1.94	28,660
04 Sep 17	2.02500 +0.12	2.03	1.88	1.94	43,906
01 Sep 17	1.90500 +0.00	1.95	1.90	1.92	84,535
31 Aug 17	1.90500 -0.09	1.95	1.81	1.89	577,655
30 Aug 17	1.99500 +0.00	2.04	1.87	1.87	53,353
29 Aug 17	2.00000 -0.03	2.07	1.82	1.82	207,342
25 Aug 17	2.03000 +0.00	2.10	1.92	1.93	149,725
24 Aug 17	2.02500 +0.00	2.10	2.03	2.10	13,984
23 Aug 17	2.02500 -0.03	2.12	1.98	1.98	105,535
22 Aug 17	2.06000 -0.04	2.14	2.00	2.04	19,207
21 Aug 17	2.09500 +0.12	2.10	1.98	2.09	345,386
18 Aug 17	1.97500 +0.02	1.99	1.92	1.99	145,018
17 Aug 17	1.95500 +0.11	1.97	1.85	1.85	1,100,656
16 Aug 17	1.85000 +0.00	1.95	1.82	1.82	757,532
15 Aug 17	1.85500 +0.00	1.90	1.80	1.90	705,054
14 Aug 17	1.85000 -0.05	1.98	1.85	1.90	1,014,603
11 Aug 17	1.90000 -0.40	2.22	1.75	2.00	7,720,365
10 Aug 17	2.29500 +0.03	2.30	2.12	2.15	127,795
09 Aug 17	2.27000 +0.01	2.35	2.14	2.14	19,000
08 Aug 17	2.25500 -0.04	2.49	2.10	2.49	111,993
07 Aug 17	2.29500 -0.08	2.37	2.11	2.25	780,742
04 Aug 17	2.37500 +0.00	2.38	2.30	2.30	23,142
03 Aug 17	2.37500 +0.02	2.39	2.32	2.39	182,000
02 Aug 17	2.36000 -0.01	2.39	2.26	2.26	51,821
01 Aug 17	2.36500 +0.00	2.40	2.26	2.26	110,151
31 Jul 17	2.36500 +0.00	2.40	2.26	2.32	305,000
28 Jul 17	2.36500 +0.00	2.42	2.26	2.26	252,744
27 Jul 17	2.36500 +0.00	2.37	2.28	2.28	126,693
26 Jul 17	2.36500 -0.01	2.42	2.28	2.28	84,787
25 Jul 17	2.37500 -0.01	2.48	2.26	2.48	439,117
24 Jul 17	2.38000 -0.12	2.50	2.26	2.50	286,818
21 Jul 17	2.50000 +0.00	2.74	2.26	2.74	216,238
20 Jul 17	2.50000 -0.02	2.60	2.30	2.60	33,241
19 Jul 17	2.52000 +0.07	2.61	2.30	2.44	180,983
18 Jul 17	2.45000 +0.10	2.51	2.29	2.29	1,214,130
17 Jul 17	2.35000 -0.18	2.42	2.35	2.42	296,945
14 Jul 17	2.52500 +0.15	2.53	2.42	2.42	13,120
13 Jul 17	2.37500 -0.15	2.72	2.38	2.44	162,794
12 Jul 17	2.52500 +0.12	2.72	2.53	2.64	59,393
11 Jul 17	2.40500 -0.13	2.45	2.38	2.45	542,104
10 Jul 17	2.54000 +0.00	2.60	2.43	2.45	505,196
07 Jul 17	2.53500 -0.30	2.74	2.42	2.74	104,081
06 Jul 17	2.84000 +0.46	2.84	2.34	2.50	1,229,665
05 Jul 17	2.37500 -0.16	2.70	2.30	2.30	60,689
04 Jul 17	2.54000 +0.01	2.54	2.42	2.42	8,674
03 Jul 17	2.53000 -0.32	2.74	2.30	2.51	2,964,785
30 Jun 17	2.84500 +0.33	3.25	2.51	3.25	457,182
29 Jun 17	2.52000 -0.48	3.10	2.51	2.52	126,492
28 Jun 17	3.00000 -0.13	3.10	2.75	3.06	264,825
27 Jun 17	3.12500 +0.58	3.13	2.42	2.74	1,239,788
26 Jun 17	2.55000 +0.18	2.93	2.34	2.48	409,588
23 Jun 17	2.37000 +0.00	2.42	2.31	2.41	224,378
22 Jun 17	2.36500 -0.03	2.44	2.35	2.36	491,579
21 Jun 17	2.39000 +0.02	2.43	2.32	2.37	1,199,770
20 Jun 17	2.37500 +0.04	2.38	2.38	2.38	0
19 Jun 17	2.34000 -0.01	2.36	2.32	2.36	39,030
16 Jun 17	2.34500 -0.04	2.36	2.31	2.33	110,772
15 Jun 17	2.38000 +0.00	2.38	2.32	2.35	61,983
14 Jun 17	2.38000 -0.01	2.42	2.32	2.32	162,955
13 Jun 17	2.39000 +0.02	2.45	2.31	2.31	537,000
12 Jun 17	2.37500 -0.08	2.38	2.33	2.35	10,881
09 Jun 17	2.45000 +0.07	2.45	2.41	2.41	14,214
08 Jun 17	2.38000 -0.06	2.41	2.38	2.41	12,921
07 Jun 17	2.44000 +0.06	2.44	2.44	2.44	188,150
06 Jun 17	2.38000 +0.00	2.42	2.35	2.42	526,000
05 Jun 17	2.38000 -0.01	2.44	2.34	2.43	772,293
02 Jun 17	2.39500 +0.01	2.44	2.35	2.44	778,428
01 Jun 17	2.38000 +0.01	2.44	2.35	2.44	631,657
31 May 17	2.37500 -0.03	2.45	2.35	2.45	521,565
30 May 17	2.40000 -0.13	2.49	2.36	2.48	325,465
26 May 17	2.52500 -0.10	2.63	2.50	2.50	443,790
25 May 17	2.62500 +0.00	2.70	2.57	2.70	223,301
24 May 17	2.62500 -0.14	2.84	2.56	2.56	375,968
23 May 17	2.76500 +0.02	3.01	2.58	2.97	3,773,644
22 May 17	2.75000 +0.15	2.75	2.51	2.51	64,900
19 May 17	2.60000 -0.13	2.83	2.50	2.50	716,416
18 May 17	2.73000 -0.01	2.73	2.60	2.60	39,388
17 May 17	2.74500 +0.02	2.83	2.57	2.57	276,470
16 May 17	2.72500 -0.03	2.84	2.60	2.60	827,474
15 May 17	2.75000 +0.01	2.97	2.51	2.51	542,999
12 May 17	2.74500 -0.08	2.94	2.65	2.65	130,000
11 May 17	2.82500 +0.01	3.00	2.71	2.87	483,245
10 May 17	2.81500 -0.11	2.85	2.58	2.75	308,569
09 May 17	2.92500 -0.17	2.99	2.92	2.99	90,578
08 May 17	3.09500 +0.10	3.10	2.80	2.86	170,124
05 May 17	3.00000 +0.08	3.00	2.75	2.75	183,691
04 May 17	2.92000 +0.05	2.92	2.75	2.90	53,004
03 May 17	2.87500 -0.16	2.94	2.75	2.83	542,549
02 May 17	3.03500 +0.00	3.04	2.82	2.82	841,255
28 Apr 17	3.04000 +0.16	3.04	2.81	2.93	367,186
27 Apr 17	2.87500 -0.05	2.96	2.75	2.85	279,433
26 Apr 17	2.92000 -0.07	3.09	2.81	2.81	224,911
25 Apr 17	2.99000 +0.00	3.12	2.81	3.12	520,990
24 Apr 17	2.99000 -0.25	3.35	2.81	3.00	456,556
21 Apr 17	3.24000 -0.01	3.36	3.00	3.00	37,251
20 Apr 17	3.25000 -0.03	3.49	3.25	3.49	34,030
19 Apr 17	3.27500 +0.00	3.47	3.15	3.25	1,027,291
18 Apr 17	3.27500 -0.60	3.77	3.10	3.50	994,348
13 Apr 17	3.87500 +0.13	3.88	3.75	3.77	17,218
12 Apr 17	3.75000 -0.13	3.77	3.55	3.77	383,701
11 Apr 17	3.87500 +0.13	3.91	3.51	3.91	278,722
10 Apr 17	3.75000 -0.25	3.99	3.50	3.75	366,356
07 Apr 17	4.00000 +0.00	4.10	3.75	3.75	129,285
06 Apr 17	4.00000 +0.00	4.10	3.75	3.75	1,106,077
05 Apr 17	4.00000 -0.12	4.12	3.75	3.76	904,870
04 Apr 17	4.12000 +0.12	4.20	3.76	3.76	272,476
03 Apr 17	4.00000 -0.63	4.63	4.00	4.46	1,271,397
31 Mar 17	4.62500 +0.00	4.63	4.37	4.37	154,318
30 Mar 17	4.62500 -0.13	4.81	4.37	4.81	17,680
29 Mar 17	4.75000 +0.00	4.87	4.50	4.50	173,073
28 Mar 17	4.75000 +0.13	4.75	4.57	4.58	617,861
27 Mar 17	4.62000 -0.13	4.62	4.59	4.59	46,174
24 Mar 17	4.75000 +0.00	4.75	4.60	4.63	253,739
23 Mar 17	4.75000 +0.00	4.90	4.25	4.25	322,671
22 Mar 17	4.75000 +0.10	4.92	4.60	4.60	398,463
21 Mar 17	4.65000 -0.10	4.70	4.56	4.60	413,536
20 Mar 17	4.75000 -0.25	4.83	4.60	4.60	78,334
17 Mar 17	5.00000 +0.30	5.00	4.60	4.99	144,897
16 Mar 17	4.70000 -0.03	4.70	4.26	4.26	617,773
15 Mar 17	4.72500 +0.15	4.72	4.26	4.26	817,357
14 Mar 17	4.57500 -0.13	4.64	4.51	4.52	186,900
13 Mar 17	4.70000 -0.03	4.70	4.50	4.50	423,062
10 Mar 17	4.72500 +0.00	4.72	4.50	4.50	236,514
09 Mar 17	4.72500 -0.03	4.72	4.46	4.56	858,948
08 Mar 17	4.75000 +0.13	4.90	4.51	4.90	1,718,447
07 Mar 17	4.62500 -0.13	4.71	4.57	4.63	118,860
06 Mar 17	4.75000 +0.13	4.75	4.75	4.75	670,987
03 Mar 17	4.62500 -0.13	4.75	4.51	4.57	560,858
02 Mar 17	4.75000 -0.03	4.75	4.48	4.74	268,890
01 Mar 17	4.77500 +0.12	4.78	4.33	4.46	922,603
28 Feb 17	4.66000 -0.04	4.76	4.44	4.46	120,264
27 Feb 17	4.70000 +0.02	4.95	4.46	4.68	428,051
24 Feb 17	4.68000 +0.03	4.96	4.46	4.68	146,180
23 Feb 17	4.65000 -0.05	4.85	4.44	4.60	1,100,125
22 Feb 17	4.70000 +0.18	4.97	4.33	4.50	1,983,396
21 Feb 17	4.52000 -0.23	4.84	4.33	4.81	499,111
20 Feb 17	4.75000 +0.39	4.75	4.40	4.74	532,758
17 Feb 17	4.36000 +0.10	4.50	4.02	4.02	819,900
16 Feb 17	4.26000 -0.02	4.56	4.25	4.26	170,790
15 Feb 17	4.28000 -0.29	4.57	4.25	4.51	255,298
14 Feb 17	4.57500 +0.17	4.72	4.05	4.40	88,700
13 Feb 17	4.40000 +0.13	4.57	4.04	4.04	141,989
10 Feb 17	4.27000 -0.16	4.50	4.11	4.27	709,997
09 Feb 17	4.42500 +0.18	4.51	4.03	4.24	444,615
08 Feb 17	4.25000 -0.02	4.38	3.76	4.03	797,045
07 Feb 17	4.27000 -0.11	4.50	4.02	4.40	636,931
06 Feb 17	4.38000 +0.20	4.46	4.02	4.02	643,432
03 Feb 17	4.17500 -0.07	4.37	4.02	4.37	115,838
02 Feb 17	4.25000 +0.13	4.25	4.01	4.01	174,072
01 Feb 17	4.12500 -0.25	4.55	4.08	4.49	190,476
31 Jan 17	4.37500 -0.16	4.67	4.08	4.08	15,947
30 Jan 17	4.54000 +0.05	4.87	4.05	4.54	44,700
27 Jan 17	4.49000 +0.24	4.49	3.97	4.49	406,265
26 Jan 17	4.25000 +0.11	4.30	3.88	4.00	3,308,456
25 Jan 17	4.14000 -0.31	4.40	3.83	4.23	434,955
24 Jan 17	4.45000 -0.13	4.71	4.01	4.71	1,629,634
23 Jan 17	4.57500 +0.34	4.67	4.01	4.01	565,446
20 Jan 17	4.24000 -0.13	4.48	4.13	4.24	643,671
19 Jan 17	4.37000 -0.15	4.72	4.28	4.41	707,531
18 Jan 17	4.52000 +0.32	4.52	4.28	4.38	200,739
17 Jan 17	4.20000 -0.78	4.90	4.06	4.76	1,953,084
16 Jan 17	4.97500 +0.10	5.24	4.78	4.78	691,861
13 Jan 17	4.87500 -0.13	5.09	4.76	5.00	129,386
12 Jan 17	5.00000 +0.30	5.24	4.22	5.00	3,279,108
11 Jan 17	4.70500 +0.66	5.88	4.13	4.23	11,225,737
10 Jan 17	4.04000 +0.60	4.20	3.26	3.45	2,281,158
09 Jan 17	3.44500 +0.24	3.60	3.01	3.24	1,035,746
06 Jan 17	3.20500 +0.15	3.50	2.92	3.19	2,273,403
05 Jan 17	3.05000 +0.01	3.25	2.78	3.25	453,415
04 Jan 17	3.03500 +0.02	3.25	2.85	2.85	338,503
03 Jan 17	3.02000 +0.06	3.25	2.84	3.24	381,369
30 Dec 16	2.96500 -0.02	3.24	2.85	3.19	99,000
29 Dec 16	2.98500 -0.01	3.23	2.66	3.00	494,870
28 Dec 16	2.99000 +0.16	3.00	2.65	2.65	101,155
23 Dec 16	2.82500 +0.01	2.83	2.83	2.83	18,103
22 Dec 16	2.82000 +0.01	3.00	2.82	2.83	273,422
21 Dec 16	2.81000 +0.01	3.02	2.79	3.00	629,559
20 Dec 16	2.80000 +0.02	3.00	2.69	3.00	291,260
19 Dec 16	2.77500 +0.02	2.78	2.66	2.67	137,927
16 Dec 16	2.75500 -0.05	2.99	2.71	2.92	155,820
15 Dec 16	2.80500 -0.01	2.87	2.60	2.85	99,312
14 Dec 16	2.82000 +0.09	2.93	2.62	2.82	126,102
13 Dec 16	2.73000 +0.18	2.89	2.55	2.64	763,359
12 Dec 16	2.55000 -0.10	2.71	2.45	2.45	901,657
09 Dec 16	2.64500 +0.00	2.64	2.58	2.58	24,884
08 Dec 16	2.64000 +0.00	2.64	2.58	2.58	245,003
07 Dec 16	2.64000 +0.02	2.88	2.54	2.54	475,948
06 Dec 16	2.62500 +0.08	2.69	2.51	2.69	59,807
05 Dec 16	2.54500 +0.07	2.69	2.39	2.40	343,180
02 Dec 16	2.48000 -0.10	2.50	2.47	2.47	14,414
01 Dec 16	2.58000 +0.03	2.88	2.52	2.58	311,255
30 Nov 16	2.54500 +0.00	2.69	2.36	2.36	282,104
29 Nov 16	2.54500 -0.01	2.61	2.40	2.61	4,380
28 Nov 16	2.56000 -0.12	2.85	2.41	2.61	2,161,941
25 Nov 16	2.67500 -0.08	2.85	2.53	2.60	253,339
24 Nov 16	2.75500 +0.26	2.88	2.51	2.51	1,231,131
23 Nov 16	2.50000 -0.08	2.80	2.40	2.80	942,041
22 Nov 16	2.57500 +0.10	2.62	2.43	2.43	150,821
21 Nov 16	2.47500 -0.02	2.54	2.35	2.35	140,992
18 Nov 16	2.49500 +0.00	2.57	2.43	2.48	1,001,768
17 Nov 16	2.49500 -0.12	2.63	2.49	2.51	115,714
16 Nov 16	2.61500 +0.09	2.69	2.58	2.69	228,702
15 Nov 16	2.53000 -0.14	2.72	2.40	2.70	697,896
14 Nov 16	2.67500 +0.00	2.85	2.51	2.85	367,941
11 Nov 16	2.67000 -0.09	2.80	2.52	2.75	632,041
10 Nov 16	2.75500 +0.12	2.85	2.62	2.72	604,527
09 Nov 16	2.63500 +0.00	2.85	2.47	2.85	932,126
08 Nov 16	2.63000 -0.01	2.88	2.56	2.64	929,008
07 Nov 16	2.64000 +0.07	2.85	2.50	2.85	173,723
04 Nov 16	2.57500 +0.13	3.00	2.30	2.30	2,005,803
03 Nov 16	2.45000 +0.17	2.64	2.30	2.49	240,644
02 Nov 16	2.27500 +0.05	2.49	2.25	2.49	100,678
01 Nov 16	2.23000 -0.07	2.44	2.23	2.23	315,913
31 Oct 16	2.30000 -0.05	2.49	2.17	2.49	605,673
28 Oct 16	2.35000 +0.05	2.49	2.08	2.20	779,875
27 Oct 16	2.30000 -0.37	2.66	2.25	2.66	1,549,509
26 Oct 16	2.67000 -0.30	2.85	2.62	2.80	1,129,240
25 Oct 16	2.97000 +0.02	3.10	2.90	2.97	726,130
24 Oct 16	2.95000 -0.13	3.13	2.75	2.90	505,271
21 Oct 16	3.07500 -0.38	3.92	2.67	3.50	9,056,502
20 Oct 16	3.45000 +1.25	3.45	2.26	2.40	13,322,768
19 Oct 16	2.20000 +0.30	2.25	1.91	2.00	2,935,262
18 Oct 16	1.90000 -0.10	2.10	1.88	1.88	319,445
17 Oct 16	2.00000 +0.12	2.00	1.71	1.81	750,842
14 Oct 16	1.88000 +0.33	1.97	1.65	1.65	6,264,513
13 Oct 16	1.55000 -0.10	1.69	1.55	1.64	969,276
12 Oct 16	1.65000 +0.02	1.69	1.57	1.64	353,963
11 Oct 16	1.62500 -0.02	1.69	1.50	1.69	211,501
10 Oct 16	1.65000 +0.15	1.67	1.46	1.54	7,195,755
07 Oct 16	1.50000 +0.00	1.60	1.46	1.46	1,733,120
06 Oct 16	1.50000 -0.04	1.60	1.49	1.51	2,280,561
05 Oct 16	1.54000 -0.13	1.75	1.54	1.56	4,903,126
04 Oct 16	1.67500 -0.18	1.86	1.62	1.70	614,057
03 Oct 16	1.85000 +0.00	1.90	1.70	1.70	106,200
30 Sep 16	1.85000 +0.00	1.86	1.70	1.75	441,713
29 Sep 16	1.85000 +0.00	1.99	1.70	1.99	304,412
28 Sep 16	1.85000 +0.10	1.86	1.67	1.67	131,112
27 Sep 16	1.75000 -0.05	1.87	1.51	1.51	100,139
26 Sep 16	1.80000 -0.10	1.90	1.66	1.81	722,554
23 Sep 16	1.90000 +0.00	1.90	1.66	1.66	115,396
22 Sep 16	1.90000 +0.05	1.90	1.66	1.80	366,563
21 Sep 16	1.85000 +0.13	1.93	1.66	1.80	71,968
20 Sep 16	1.72500 -0.13	1.94	1.65	1.94	383,686
19 Sep 16	1.85000 +0.00	2.04	1.85	2.04	71,052
16 Sep 16	1.85000 +0.05	1.85	1.66	1.66	292,550
15 Sep 16	1.80000 +0.00	1.80	1.66	1.74	136,509
14 Sep 16	1.80000 +0.00	1.80	1.66	1.74	8,461
13 Sep 16	1.80000 +0.00	1.99	1.74	1.74	922,270
12 Sep 16	1.80000 +0.00	1.99	1.66	1.66	910,000
09 Sep 16	1.80000 +0.00	1.80	1.61	1.61	102,500
08 Sep 16	1.80000 +0.05	1.80	1.66	1.71	629,414
07 Sep 16	1.75000 +0.05	1.80	1.61	1.80	666,944
06 Sep 16	1.70000 +0.00	1.80	1.66	1.66	29,349
05 Sep 16	1.70000 +0.00	1.80	1.66	1.66	106,648
02 Sep 16	1.70000 +0.00	1.75	1.66	1.66	280,340
01 Sep 16	1.70000 -0.10	1.75	1.66	1.75	209,552
31 Aug 16	1.80000 +0.07	1.90	1.61	1.85	797,310
30 Aug 16	1.72500 -0.02	1.79	1.60	1.74	245,128
26 Aug 16	1.75000 +0.12	1.75	1.61	1.75	345,452
25 Aug 16	1.63000 +0.00	1.75	1.51	1.51	154,863
24 Aug 16	1.62500 +0.00	1.75	1.57	1.75	1,314,476
23 Aug 16	1.62500 +0.00	1.75	1.58	1.58	25,302
22 Aug 16	1.62500 -0.01	1.74	1.57	1.69	52,356
19 Aug 16	1.64000 +0.01	1.69	1.53	1.53	67,008
18 Aug 16	1.62500 +0.00	1.69	1.51	1.51	173,763
17 Aug 16	1.62500 +0.00	1.69	1.54	1.57	166,192
16 Aug 16	1.62500 -0.02	1.69	1.60	1.63	202,312
15 Aug 16	1.65000 +0.00	1.81	1.58	1.80	1,328,861
12 Aug 16	1.65000 -0.08	1.75	1.65	1.66	806,324
11 Aug 16	1.72500 +0.08	1.76	1.66	1.76	325,215
10 Aug 16	1.65000 +0.00	1.68	1.60	1.65	557,783
09 Aug 16	1.65000 -0.10	1.74	1.52	1.74	505,143
08 Aug 16	1.75000 -0.10	1.80	1.60	1.61	1,042,090
05 Aug 16	1.85000 +0.15	1.98	1.73	1.73	265,070
04 Aug 16	1.70000 +0.14	1.80	1.60	1.73	1,709,595
03 Aug 16	1.56000 -0.21	1.70	1.56	1.60	1,114,390
02 Aug 16	1.76500 -0.03	1.80	1.63	1.63	57,445
01 Aug 16	1.80000 +0.00	1.83	1.61	1.83	345,594
29 Jul 16	1.80000 +0.00	1.80	1.61	1.61	278,067
28 Jul 16	1.80000 +0.00	1.84	1.63	1.84	63,035
27 Jul 16	1.80000 +0.02	1.84	1.71	1.71	382,003
26 Jul 16	1.77500 +0.00	1.84	1.77	1.78	68,080
25 Jul 16	1.77500 -0.10	1.84	1.71	1.71	538,323
22 Jul 16	1.87000 +0.02	1.88	1.81	1.88	25,319
21 Jul 16	1.85000 +0.04	1.85	1.78	1.78	17,222
20 Jul 16	1.81000 -0.04	1.81	1.78	1.78	326,500
19 Jul 16	1.85000 +0.00	1.85	1.85	1.85	0
18 Jul 16	1.85000 -0.07	1.93	1.85	1.85	458,293
15 Jul 16	1.92500 +0.01	1.96	1.85	1.85	336,429
14 Jul 16	1.91500 +0.04	1.91	1.91	1.91	0
13 Jul 16	1.87500 +0.00	1.94	1.81	1.81	28,817
12 Jul 16	1.87500 +0.00	1.94	1.82	1.94	65,964
11 Jul 16	1.87500 +0.00	1.88	1.81	1.82	26,296
08 Jul 16	1.87500 +0.00	1.94	1.77	1.77	628,875
07 Jul 16	1.87500 +0.00	1.94	1.77	1.94	4,820
06 Jul 16	1.87500 +0.00	1.88	1.76	1.79	252,365
05 Jul 16	1.87500 +0.00	1.94	1.76	1.94	100,110
04 Jul 16	1.87500 +0.00	1.95	1.76	1.76	7,636,533
01 Jul 16	1.87500 +0.00	2.00	1.82	1.95	524,497
30 Jun 16	1.87500 -0.02	2.00	1.76	1.85	1,959,518
29 Jun 16	1.90000 -0.02	1.90	1.77	1.77	564,705
28 Jun 16	1.92500 +0.27	1.92	1.73	1.80	15,062,827
27 Jun 16	1.65000 -0.15	2.05	1.52	1.60	8,576,479
24 Jun 16	1.80000 -0.08	1.94	1.60	1.60	193,923
23 Jun 16	1.87500 +0.00	1.95	1.79	1.85	696,982
22 Jun 16	1.87500 +0.00	1.95	1.81	1.82	271,000
21 Jun 16	1.87500 +0.00	1.99	1.76	1.76	390,110
20 Jun 16	1.87500 +0.04	1.99	1.81	1.81	44,747
17 Jun 16	1.83000 -0.04	1.99	1.76	1.83	8,248,005
16 Jun 16	1.87500 -0.02	2.10	1.80	2.10	1,160,696
15 Jun 16	1.90000 -0.05	2.10	1.81	2.10	165,384
14 Jun 16	1.95000 +0.00	2.10	1.81	2.10	166,997
13 Jun 16	1.95500 -0.20	2.10	1.87	2.10	173,370
10 Jun 16	2.15000 +0.17	2.15	1.95	2.15	1,482,852
09 Jun 16	1.98000 -0.03	2.15	1.85	1.85	5,584,908
08 Jun 16	2.00500 -0.02	2.35	1.90	2.15	168,677
07 Jun 16	2.03000 +0.11	2.15	1.90	2.15	1,161,365
06 Jun 16	1.92500 -0.09	2.15	1.85	2.15	759,904
03 Jun 16	2.01000 +0.01	2.15	1.86	2.15	157,163
02 Jun 16	2.00000 +0.02	2.15	1.92	2.15	435,447
01 Jun 16	1.97500 -0.12	2.10	1.85	2.09	505,168
31 May 16	2.10000 +0.15	2.35	1.97	2.10	5,125,079
27 May 16	1.95000 +0.00	2.05	1.90	2.05	284,010
26 May 16	1.95000 +0.00	2.05	1.85	1.85	242,273
25 May 16	1.95000 +0.00	1.95	1.90	1.90	12,100
24 May 16	1.95000 +0.00	1.95	1.90	1.90	80,000
23 May 16	1.95000 +0.03	1.95	1.90	1.90	10,000
20 May 16	1.92500 -0.03	2.00	1.90	1.90	85,500
19 May 16	1.95000 -0.02	2.04	1.85	1.85	141,236
18 May 16	1.97500 +0.00	2.04	1.98	2.04	30,609
17 May 16	1.97500 +0.00	2.04	1.91	1.91	11,489
16 May 16	1.97500 +0.05	2.04	1.85	2.02	97,502
13 May 16	1.92500 +0.02	2.03	1.76	1.94	1,913,547
12 May 16	1.90000 +0.24	1.95	1.69	1.69	2,098,833
11 May 16	1.66500 -0.13	1.71	1.60	1.68	732,245
10 May 16	1.80000 -0.10	1.80	1.75	1.80	150,000
09 May 16	1.90000 -0.02	1.95	1.75	1.75	290,450
06 May 16	1.92500 -0.15	1.99	1.75	1.80	342,225
05 May 16	2.08000 +0.04	2.08	1.80	1.81	324,111
04 May 16	2.03500 +0.01	2.05	1.86	1.86	344,800
03 May 16	2.02500 -0.05	2.24	1.86	2.24	243,849
29 Apr 16	2.07500 -0.01	2.08	1.92	2.07	807,751
28 Apr 16	2.08500 +0.01	2.09	1.91	1.91	1,720,580
27 Apr 16	2.07500 -0.05	2.08	1.90	1.93	705,429
26 Apr 16	2.12500 +0.00	2.13	2.00	2.00	114,281
25 Apr 16	2.12500 +0.00	2.15	2.00	2.01	2,469,291
22 Apr 16	2.12500 +0.00	2.27	2.05	2.22	796,864
21 Apr 16	2.12500 +0.05	2.25	1.88	2.25	175,111
20 Apr 16	2.07500 +0.00	2.25	1.99	2.13	1,779,863
19 Apr 16	2.07500 +0.13	2.12	1.90	2.10	323,548
18 Apr 16	1.95000 -0.17	2.12	1.77	2.00	1,790,961
15 Apr 16	2.12500 -0.05	2.21	1.88	2.00	563,424
14 Apr 16	2.17500 +0.17	2.24	1.95	2.01	1,888,181
13 Apr 16	2.00000 +0.23	2.20	1.78	1.90	1,323,720
12 Apr 16	1.77500 +0.05	2.00	1.55	1.55	498,473
11 Apr 16	1.72500 +0.10	1.94	1.57	1.75	1,200,258
08 Apr 16	1.62500 +0.13	1.75	1.57	1.60	537,623
07 Apr 16	1.50000 +0.08	1.60	1.27	1.50	6,457,101
06 Apr 16	1.42500 -0.08	1.60	1.42	1.60	1,722,417
05 Apr 16	1.50000 -0.14	1.64	1.26	1.26	992,904
04 Apr 16	1.64000 +0.00	1.71	1.43	1.43	238,653
01 Apr 16	1.64000 +0.09	1.64	1.40	1.40	582,279
31 Mar 16	1.55000 -0.15	1.70	1.50	1.70	1,085,593
30 Mar 16	1.70000 +0.10	1.80	1.60	1.65	420,989
29 Mar 16	1.60000 -0.10	1.72	1.55	1.60	420,781
24 Mar 16	1.70000 +0.05	1.78	1.53	1.54	575,149
23 Mar 16	1.65000 +0.00	1.80	1.53	1.77	214,489
22 Mar 16	1.65500 -0.10	1.85	1.61	1.85	610,260
21 Mar 16	1.75000 -0.15	1.95	1.75	1.80	357,524
18 Mar 16	1.90000 +0.00	1.95	1.81	1.90	12,253,204
17 Mar 16	1.90000 +0.00	2.00	1.81	1.81	617,197
16 Mar 16	1.90500 +0.00	1.97	1.82	1.97	167,695
15 Mar 16	1.90500 -0.15	2.05	1.82	1.82	585,861
14 Mar 16	2.05500 +0.06	2.06	1.92	1.92	28,248
11 Mar 16	2.00000 -0.01	2.06	1.85	1.92	91,184
10 Mar 16	2.00500 +0.00	2.14	1.85	1.89	71,156
09 Mar 16	2.00500 -0.09	2.30	1.91	2.20	70,999
08 Mar 16	2.10000 -0.04	2.22	2.01	2.01	218,399
07 Mar 16	2.14000 +0.09	2.30	2.00	2.01	718,203
04 Mar 16	2.05500 +0.02	2.20	2.06	2.20	289,461
03 Mar 16	2.04000 -0.06	2.18	2.02	2.18	1,141,263
02 Mar 16	2.09500 +0.05	2.18	1.81	1.81	984,179
01 Mar 16	2.05000 +0.00	2.33	1.94	2.04	697,934
29 Feb 16	2.05000 +0.00	2.18	1.91	1.91	135,500
26 Feb 16	2.05000 +0.00	2.05	1.88	1.99	57,192
25 Feb 16	2.05000 +0.15	2.27	1.88	1.89	64,700
24 Feb 16	1.90000 -0.15	1.96	1.80	1.80	384,831
23 Feb 16	2.05000 +0.00	2.12	1.88	1.91	29,984
22 Feb 16	2.05000 +0.00	2.05	1.92	1.92	55,007
19 Feb 16	2.05000 +0.00	2.15	1.82	1.82	31,934
18 Feb 16	2.05000 +0.00	2.05	1.92	1.99	10,917
17 Feb 16	2.05000 +0.00	2.05	1.82	1.95	30,678
16 Feb 16	2.05000 +0.10	2.24	1.95	1.97	197,774
15 Feb 16	1.95000 +0.12	2.17	1.91	2.15	93,292
12 Feb 16	1.83000 -0.22	2.17	1.81	1.81	205,753
11 Feb 16	2.05000 +0.00	2.20	1.85	1.86	138,386
10 Feb 16	2.05000 -0.17	2.10	2.00	2.00	170,419
09 Feb 16	2.22500 +0.00	2.45	2.17	2.45	35,141
08 Feb 16	2.22500 -0.05	2.22	2.02	2.02	18,210
05 Feb 16	2.27500 +0.00	2.36	2.20	2.23	520,886
04 Feb 16	2.27500 +0.05	2.45	2.19	2.35	827,447
03 Feb 16	2.22500 -0.03	2.35	2.15	2.19	595,000
02 Feb 16	2.25000 -0.08	2.29	2.10	2.10	610,721
01 Feb 16	2.32500 -0.02	2.37	2.20	2.20	222,999
29 Jan 16	2.35000 +0.00	2.44	2.01	2.25	771,839
28 Jan 16	2.35000 +0.57	2.35	1.76	2.00	1,750,951
27 Jan 16	1.77500 +0.17	1.77	1.51	1.51	1,075,026
26 Jan 16	1.60000 +0.00	1.65	1.50	1.50	253,181
25 Jan 16	1.60000 -0.05	1.70	1.50	1.50	278,979
22 Jan 16	1.65000 -0.13	1.77	1.50	1.65	709,805
21 Jan 16	1.77500 -0.13	1.81	1.66	1.75	384,426
20 Jan 16	1.90000 -0.02	1.95	1.81	1.88	117,271
19 Jan 16	1.92500 +0.00	1.96	1.88	1.88	13,733
18 Jan 16	1.92500 +0.07	1.99	1.88	1.88	40,000
15 Jan 16	1.85000 -0.09	1.97	1.80	1.80	325,185
14 Jan 16	1.94000 -0.01	1.97	1.91	1.93	72,212
13 Jan 16	1.95000 -0.22	2.25	1.91	2.10	892,211
12 Jan 16	2.17500 +0.00	2.50	2.11	2.25	453,864
11 Jan 16	2.17500 +0.13	2.25	2.10	2.25	289,389
08 Jan 16	2.05000 -0.28	2.45	2.05	2.30	495,112
07 Jan 16	2.32500 -0.27	2.47	2.32	2.45	825,125
06 Jan 16	2.60000 +0.32	2.90	2.39	2.50	2,784,778
05 Jan 16	2.27500 +0.40	2.50	1.90	1.90	1,980,732
04 Jan 16	1.87500 +0.32	2.00	1.66	1.75	633,755
31 Dec 15	1.55500 +0.00	1.71	1.50	1.71	17,139
30 Dec 15	1.55500 +0.10	1.75	1.55	1.75	145,434
29 Dec 15	1.45000 +0.02	1.72	1.45	1.45	122,405
24 Dec 15	1.43000 -0.12	1.62	1.26	1.26	232,604
23 Dec 15	1.55000 +0.04	1.64	1.35	1.35	408,724
22 Dec 15	1.50500 -0.07	1.53	1.26	1.26	85,396
21 Dec 15	1.57500 +0.18	1.75	1.42	1.75	540,863
18 Dec 15	1.40000 -0.05	1.50	1.40	1.40	2,436,485
17 Dec 15	1.45000 +0.00	1.50	1.25	1.45	1,196,388
16 Dec 15	1.45000 -0.10	1.50	1.29	1.50	1,637,668
15 Dec 15	1.55000 -0.03	1.70	1.30	1.70	369,121
14 Dec 15	1.57500 +0.00	1.58	1.41	1.51	231,545
11 Dec 15	1.57500 +0.10	1.58	1.37	1.52	765,897
10 Dec 15	1.47500 +0.05	1.54	1.35	1.35	909,742
09 Dec 15	1.42500 -0.28	1.59	1.40	1.50	620,435
08 Dec 15	1.70000 +0.08	1.71	1.50	1.50	419,652
07 Dec 15	1.62500 -0.15	1.73	1.57	1.73	426,063
04 Dec 15	1.78000 -0.02	1.86	1.61	1.61	30,506
03 Dec 15	1.80000 -0.03	1.89	1.60	1.65	156,628
02 Dec 15	1.82500 +0.00	1.89	1.70	1.70	186,283
01 Dec 15	1.82500 +0.05	1.93	1.65	1.72	69,806
30 Nov 15	1.77500 -0.10	1.80	1.72	1.74	1,078,744
27 Nov 15	1.87500 +0.05	1.98	1.67	1.82	847,123
26 Nov 15	1.82500 -0.05	1.85	1.75	1.75	343,788
25 Nov 15	1.87500 -0.10	2.13	1.83	1.95	1,329,048
24 Nov 15	1.97000 +0.12	2.11	1.90	2.11	160,950
23 Nov 15	1.85000 -0.05	1.99	1.85	1.85	278,256
20 Nov 15	1.90000 +0.00	1.95	1.84	1.95	345,839
19 Nov 15	1.90000 -0.08	2.02	1.88	1.95	701,698
18 Nov 15	1.97500 -0.02	2.00	1.95	1.95	165,276
17 Nov 15	2.00000 +0.02	2.07	1.90	1.90	457,517
16 Nov 15	1.97500 +0.02	2.03	1.90	1.90	214,461
13 Nov 15	1.95000 -0.04	2.02	1.90	1.90	403,321
12 Nov 15	1.99000 -0.11	2.10	1.94	2.05	1,051,998
11 Nov 15	2.10000 +0.00	2.13	2.05	2.10	278,673
10 Nov 15	2.10000 -0.05	2.19	2.05	2.05	98,652
09 Nov 15	2.15000 +0.05	2.20	1.95	2.00	704,415
06 Nov 15	2.10000 -0.05	2.27	2.05	2.05	518,800
05 Nov 15	2.15000 -0.15	2.19	1.95	2.01	2,287,511
04 Nov 15	2.30000 +0.19	2.42	2.11	2.11	157,479
03 Nov 15	2.11000 -0.15	2.78	2.10	2.11	1,238,651
02 Nov 15	2.26000 +0.13	2.83	2.00	2.01	738,909
30 Oct 15	2.12500 -0.28	2.75	2.10	2.40	825,975
29 Oct 15	2.40000 -0.85	3.00	2.30	3.00	2,485,361
28 Oct 15	3.25000 +0.14	3.45	3.19	3.19	137,790
27 Oct 15	3.11000 -0.14	3.49	3.01	3.10	243,781
26 Oct 15	3.25000 +0.03	3.32	3.13	3.16	109,649
23 Oct 15	3.22500 +0.00	3.42	3.13	3.25	444,435
22 Oct 15	3.22500 -0.03	3.25	3.11	3.11	48,817
21 Oct 15	3.25000 +0.05	3.25	3.10	3.25	112,769
20 Oct 15	3.20000 +0.00	3.26	3.08	3.08	77,500
19 Oct 15	3.20000 -0.02	3.30	3.08	3.30	487,542
16 Oct 15	3.22500 -0.13	3.33	3.13	3.20	212,122
15 Oct 15	3.35000 +0.00	3.60	3.35	3.60	31,000
14 Oct 15	3.35000 +0.00	3.60	3.17	3.17	431,554
13 Oct 15	3.35000 -0.13	3.55	3.15	3.15	76,915
12 Oct 15	3.47500 +0.32	3.55	3.15	3.15	43,287
09 Oct 15	3.15000 -0.15	3.40	3.10	3.10	204,900
08 Oct 15	3.30000 +0.02	3.38	3.15	3.30	595,726
07 Oct 15	3.27500 +0.13	3.30	3.11	3.30	471,363
06 Oct 15	3.15000 -0.15	3.55	3.15	3.55	25,491
05 Oct 15	3.30000 -0.05	3.51	3.22	3.46	695,238
02 Oct 15	3.35000 +0.05	3.50	3.00	3.00	537,051
01 Oct 15	3.30000 +0.15	3.45	3.13	3.45	273,401
30 Sep 15	3.15000 +0.03	3.40	3.11	3.39	125,712
29 Sep 15	3.12500 -0.15	3.25	2.91	3.01	592,825
28 Sep 15	3.27500 -0.13	3.46	3.12	3.46	194,081
25 Sep 15	3.40000 +0.10	3.58	3.25	3.50	797,484
24 Sep 15	3.30000 +0.00	3.38	3.24	3.38	178,936
23 Sep 15	3.30000 -0.05	3.75	3.21	3.40	782,282
22 Sep 15	3.35000 +0.07	3.62	3.25	3.58	2,097,581
21 Sep 15	3.27500 +0.20	3.49	3.03	3.25	387,644
18 Sep 15	3.07500 +0.08	3.25	3.03	3.06	65,695
17 Sep 15	3.00000 -0.25	3.25	3.00	3.25	239,455
16 Sep 15	3.25000 -0.25	3.31	3.10	3.25	232,599
15 Sep 15	3.50000 +0.03	3.59	3.25	3.40	187,042
14 Sep 15	3.47500 +0.02	3.61	3.40	3.61	570,573
11 Sep 15	3.45500 +0.36	3.75	3.31	3.42	3,864,602
10 Sep 15	3.10000 -0.12	3.38	3.10	3.20	212,131
09 Sep 15	3.22000 +0.12	3.32	3.02	3.10	241,589
08 Sep 15	3.10000 -0.15	3.19	3.01	3.10	307,041
07 Sep 15	3.25000 -0.13	3.51	3.01	3.25	363,939
04 Sep 15	3.37500 +0.15	3.50	3.25	3.50	238,414
03 Sep 15	3.22500 +0.07	3.25	3.18	3.25	139,708
02 Sep 15	3.15000 +0.03	3.30	3.00	3.25	247,868
01 Sep 15	3.12500 -0.35	3.70	3.00	3.00	829,715
28 Aug 15	3.47500 +0.75	3.69	2.70	2.85	3,236,090
27 Aug 15	2.72500 +0.12	2.80	2.63	2.70	897,862
26 Aug 15	2.60500 +0.00	2.65	2.55	2.63	145,712
25 Aug 15	2.60500 +0.31	2.75	2.38	2.50	5,761,973
24 Aug 15	2.30000 -0.10	2.60	2.07	2.25	1,562,474
21 Aug 15	2.40000 -0.55	2.85	2.28	2.75	2,015,652
20 Aug 15	2.95000 -0.17	3.00	2.88	3.00	390,500
19 Aug 15	3.12000 +0.04	3.12	2.75	2.75	205,195
18 Aug 15	3.07500 +0.00	3.25	2.94	3.25	292,432
17 Aug 15	3.07500 +0.00	3.13	2.94	2.94	406,178
14 Aug 15	3.07500 -0.10	3.13	2.94	3.05	181,858
13 Aug 15	3.17000 +0.02	3.17	3.00	3.10	599,090
12 Aug 15	3.15000 +0.03	3.15	3.00	3.15	232,571
11 Aug 15	3.12500 +0.00	3.25	3.00	3.14	89,994
10 Aug 15	3.12500 -0.03	3.34	3.00	3.00	254,456
07 Aug 15	3.15500 +0.07	3.50	3.00	3.10	2,744,266
06 Aug 15	3.08500 -0.14	3.12	2.90	3.00	209,534
05 Aug 15	3.22500 +0.31	3.27	2.90	3.01	367,326
04 Aug 15	2.91500 -0.24	3.01	2.75	3.00	988,747
03 Aug 15	3.15000 +0.00	3.31	3.05	3.05	197,727
31 Jul 15	3.15000 +0.15	3.30	3.01	3.01	90,523
30 Jul 15	3.00000 -0.38	3.37	3.00	3.25	466,780
29 Jul 15	3.37500 -0.07	3.63	3.25	3.40	579,140
28 Jul 15	3.44500 -0.06	3.69	3.40	3.51	225,392
27 Jul 15	3.50000 -0.13	3.75	3.50	3.50	191,331
24 Jul 15	3.62500 +0.00	3.70	3.56	3.60	203,140
23 Jul 15	3.62500 +0.03	3.70	3.55	3.70	710,957
22 Jul 15	3.60000 -0.23	3.75	3.53	3.75	432,869
21 Jul 15	3.82500 -0.02	4.16	3.75	4.00	774,264
20 Jul 15	3.85000 -0.20	4.25	3.75	4.00	1,131,233
17 Jul 15	4.05000 -0.07	4.18	4.00	4.15	1,289,556
16 Jul 15	4.12500 -0.13	4.30	4.00	4.12	77,040
15 Jul 15	4.25000 -0.03	4.34	4.07	4.34	163,181
14 Jul 15	4.27500 -0.07	4.38	4.08	4.30	307,291
13 Jul 15	4.35000 -0.03	4.75	4.12	4.25	146,773
10 Jul 15	4.37500 +0.00	4.46	4.25	4.25	110,608
09 Jul 15	4.37500 +0.00	4.44	4.25	4.30	186,029
08 Jul 15	4.37500 -0.05	4.50	4.30	4.35	636,393
07 Jul 15	4.42500 -0.45	5.10	4.35	4.78	1,244,241
06 Jul 15	4.87500 +0.00	5.10	4.60	4.60	553,028
03 Jul 15	4.87500 -0.10	5.25	4.51	5.25	15,986
02 Jul 15	4.97500 -0.03	5.15	4.50	4.75	568,049
01 Jul 15	5.00000 +0.00	5.00	5.00	5.00	0
30 Jun 15	5.00000 +0.20	5.15	5.00	5.00	50,119
29 Jun 15	4.80000 -0.42	5.00	4.59	4.75	377,625
26 Jun 15	5.22500 +0.22	5.22	4.83	4.90	300,247
25 Jun 15	5.00000 +0.13	5.25	4.83	5.00	308,418
24 Jun 15	4.87500 -0.05	5.25	4.79	5.00	146,276
23 Jun 15	4.92500 -0.20	5.17	4.75	5.17	103,474
22 Jun 15	5.12500 -0.13	5.20	4.90	5.00	358,389
19 Jun 15	5.25000 -0.38	5.45	5.05	5.25	306,161
18 Jun 15	5.62500 +0.13	5.63	5.28	5.50	752,943
17 Jun 15	5.50000 +0.20	6.01	5.28	6.01	35,966
16 Jun 15	5.30000 -0.32	5.85	5.26	5.35	627,055
15 Jun 15	5.62500 +0.00	5.89	5.35	5.35	86,034
12 Jun 15	5.62500 +0.25	5.80	5.47	5.50	114,177
11 Jun 15	5.37500 -0.63	5.60	5.38	5.50	467,718
10 Jun 15	6.00000 +0.13	6.00	5.30	5.60	236,114
09 Jun 15	5.87500 +0.00	6.07	5.15	5.35	0
08 Jun 15	5.87500 +0.28	6.19	5.51	6.00	0
05 Jun 15	5.60000 +0.10	6.00	5.51	6.00	274,611
04 Jun 15	5.50000 -0.33	5.70	5.45	5.56	240,262
03 Jun 15	5.83000 +0.20	5.83	5.50	5.50	11,878
02 Jun 15	5.62500 -0.13	6.50	5.30	6.00	1,210,884
01 Jun 15	5.75000 +0.72	5.75	4.85	5.50	414,217
29 May 15	5.02500 -0.05	5.40	4.66	5.40	697,171
28 May 15	5.07500 +0.47	5.40	4.80	5.25	411,972
27 May 15	4.60000 +0.23	5.00	4.60	4.75	134,685
26 May 15	4.37000 -0.43	5.19	4.37	4.50	321,646
22 May 15	4.80000 +0.03	5.04	4.31	5.03	202,456
21 May 15	4.77500 +0.12	5.00	4.50	4.75	186,776
20 May 15	4.65500 +0.13	5.10	4.39	4.80	453,070
19 May 15	4.52500 -0.72	5.45	4.31	4.75	2,724,032
18 May 15	5.25000 -0.13	5.45	5.05	5.05	105,469
15 May 15	5.37500 +0.70	5.64	4.58	4.75	1,029,135
14 May 15	4.67500 +0.52	5.36	4.30	5.25	2,837,729
13 May 15	4.16000 +0.01	4.32	4.00	4.22	213,471
12 May 15	4.15000 -0.10	4.21	4.00	4.20	722,863
11 May 15	4.25000 +0.05	4.25	3.97	4.20	67,361
08 May 15	4.20500 +0.11	4.26	3.97	4.26	163,803
07 May 15	4.10000 -0.06	4.19	3.95	3.95	247,121
06 May 15	4.15500 -0.07	4.23	3.91	4.00	149,068
05 May 15	4.23000 +0.01	4.23	3.92	4.21	147,462
01 May 15	4.22500 +0.10	4.28	3.95	4.00	280,194
30 Apr 15	4.12500 -0.05	4.22	3.90	4.15	2,187,998
29 Apr 15	4.17500 -0.20	4.34	4.00	4.25	781,734
28 Apr 15	4.37500 -0.13	4.57	4.25	4.35	1,110,527
27 Apr 15	4.50000 -0.24	5.19	4.20	4.73	1,508,805
24 Apr 15	4.73500 -0.11	4.95	4.73	4.73	653,963
23 Apr 15	4.85000 -0.18	5.20	4.75	4.85	976,086
22 Apr 15	5.02500 -0.15	5.20	4.93	5.00	810,014
21 Apr 15	5.17500 -0.10	5.39	5.18	5.25	311,076
20 Apr 15	5.27500 -0.36	5.45	5.25	5.30	387,314
17 Apr 15	5.63000 +0.38	5.69	5.35	5.35	117,742
16 Apr 15	5.25000 -0.09	5.81	5.25	5.36	238,467
15 Apr 15	5.34000 +0.04	5.69	5.34	5.50	222,052
14 Apr 15	5.30000 -0.22	5.50	5.30	5.31	500,450
13 Apr 15	5.52500 -0.28	6.25	5.35	5.48	861,662
10 Apr 15	5.81000 -0.09	6.26	5.37	5.50	385,164
09 Apr 15	5.90000 +0.03	5.95	5.54	5.95	294,443
08 Apr 15	5.87500 +0.03	6.01	5.30	5.94	641,077
07 Apr 15	5.85000 +0.42	6.21	5.60	5.87	954,943
02 Apr 15	5.42500 -0.32	6.35	5.36	5.89	1,561,673
01 Apr 15	5.75000 +0.13	5.98	5.25	5.50	673,148
31 Mar 15	5.62500 -0.13	6.25	5.25	5.50	472,889
30 Mar 15	5.75000 -0.35	6.20	5.18	5.50	1,095,336
27 Mar 15	6.10000 +0.32	6.10	5.69	6.00	225,868
26 Mar 15	5.77500 -0.17	6.14	5.50	5.82	220,515
25 Mar 15	5.95000 +0.17	5.95	5.80	5.80	298,362
24 Mar 15	5.77500 -0.42	6.03	5.50	5.51	628,674
23 Mar 15	6.20000 -0.05	6.21	5.65	5.65	170,583
20 Mar 15	6.25000 +0.38	6.50	5.55	6.00	546,786
19 Mar 15	5.87500 +0.13	6.25	5.75	5.75	59,693
18 Mar 15	5.75000 +0.03	6.25	5.67	5.75	235,968
17 Mar 15	5.72500 -0.15	5.95	5.68	5.68	158,130
16 Mar 15	5.87500 +0.00	5.94	5.10	5.50	793,344
13 Mar 15	5.87500 +0.00	5.92	5.37	5.50	1,820,928
12 Mar 15	5.87500 -0.20	6.30	5.75	5.92	446,139
11 Mar 15	6.07500 +0.22	6.23	5.75	5.75	307,145
10 Mar 15	5.85000 -0.40	6.30	5.80	6.00	139,022
09 Mar 15	6.25000 +0.13	6.58	6.00	6.00	323,168
06 Mar 15	6.12500 -0.20	6.39	6.00	6.23	512,625
05 Mar 15	6.32500 -0.20	6.50	6.00	6.50	267,937
04 Mar 15	6.52500 -0.05	6.68	6.32	6.65	83,119
03 Mar 15	6.57500 -0.05	6.84	6.28	6.32	205,247
02 Mar 15	6.62500 +0.13	6.90	6.31	6.31	107,800
27 Feb 15	6.50000 -0.03	6.65	6.00	6.00	425,707
26 Feb 15	6.52500 -0.17	6.53	6.10	6.50	883,611
25 Feb 15	6.70000 +0.30	7.03	6.28	6.50	1,231,635
24 Feb 15	6.40000 +0.18	7.18	6.34	6.50	3,200,063
23 Feb 15	6.22500 -0.03	6.38	5.69	6.06	703,377
20 Feb 15	6.25000 +0.28	6.35	5.77	6.00	369,064
19 Feb 15	5.97500 +0.10	6.00	5.86	5.98	191,743
18 Feb 15	5.87500 -0.38	6.30	5.80	6.00	361,270
17 Feb 15	6.25000 -0.25	6.49	6.00	6.10	394,439
16 Feb 15	6.50000 +0.32	6.50	6.10	6.10	45,873
13 Feb 15	6.17500 -0.07	6.34	6.10	6.10	308,087
12 Feb 15	6.25000 -0.15	6.58	6.16	6.25	464,823
11 Feb 15	6.40000 -0.17	6.63	6.30	6.63	693,702
10 Feb 15	6.57500 +0.05	6.65	6.45	6.49	177,984
09 Feb 15	6.52500 -0.03	7.00	6.07	6.50	1,239,248
06 Feb 15	6.55000 +0.05	6.70	6.30	6.50	1,794,068
05 Feb 15	6.50000 +0.63	6.50	5.82	6.00	10,842,805
04 Feb 15	5.87500 +0.00	6.00	5.75	6.00	523,908
03 Feb 15	5.87500 +0.00	6.20	5.61	6.00	2,338,207
02 Feb 15	5.87500 +0.28	6.25	5.32	6.00	1,024,023
30 Jan 15	5.60000 +0.10	5.90	5.34	5.39	44,958
29 Jan 15	5.50000 -0.10	5.72	5.00	5.72	78,126
28 Jan 15	5.60000 -0.03	5.74	5.00	5.44	393,271
27 Jan 15	5.62500 +0.13	5.75	5.36	5.75	98,319
26 Jan 15	5.50000 -0.13	5.75	5.25	5.50	433,624
23 Jan 15	5.62500 +0.10	5.80	5.25	5.80	156,417
22 Jan 15	5.52500 -0.22	6.25	5.50	6.25	162,293
21 Jan 15	5.75000 +0.00	5.90	5.50	5.75	640,321
20 Jan 15	5.75000 -0.15	5.92	5.51	5.92	111,664
19 Jan 15	5.90000 +0.03	6.39	5.56	6.39	256,963
16 Jan 15	5.87500 +0.13	6.25	5.62	5.78	586,196
15 Jan 15	5.75000 -0.26	6.14	5.51	5.51	135,426
14 Jan 15	6.00500 -0.22	6.11	5.51	5.51	232,266
13 Jan 15	6.23000 +0.48	6.23	5.74	5.74	447,400
12 Jan 15	5.75000 -0.13	6.10	5.60	5.81	407,579
09 Jan 15	5.87500 -0.35	6.16	5.60	5.80	431,802
08 Jan 15	6.22500 +0.47	6.95	5.80	6.16	154,645
07 Jan 15	5.75000 -0.25	6.00	5.50	5.97	977,305
06 Jan 15	6.00000 +0.25	6.00	5.32	5.60	184,467
05 Jan 15	5.75000 -0.73	6.81	5.75	6.01	404,093
02 Jan 15	6.48000 +0.01	6.85	6.20	6.45	120,662
31 Dec 14	6.47500 +0.22	6.85	6.19	6.19	89,503
30 Dec 14	6.25000 -0.22	6.48	6.00	6.20	296,571
29 Dec 14	6.47500 +0.22	6.91	6.20	6.30	108,394
24 Dec 14	6.25000 -0.01	6.48	6.20	6.20	48,897
23 Dec 14	6.25500 -0.30	7.00	6.16	7.00	249,483
22 Dec 14	6.55000 +0.33	7.00	5.81	6.50	636,292
19 Dec 14	6.22500 +0.67	6.45	5.75	6.25	814,200
18 Dec 14	5.55500 +0.43	6.00	5.00	5.00	1,295,916
17 Dec 14	5.12500 +0.37	5.13	4.76	5.00	661,551
16 Dec 14	4.75500 -0.24	5.22	4.69	4.80	466,988
15 Dec 14	5.00000 +0.15	5.25	4.81	5.00	122,565
12 Dec 14	4.85000 -0.16	5.00	4.74	4.77	1,003,664
11 Dec 14	5.01000 -0.36	5.50	5.00	5.00	842,133
10 Dec 14	5.37500 +0.38	5.50	5.00	5.50	1,034,675
09 Dec 14	5.00000 -0.80	5.90	5.00	5.89	930,976
08 Dec 14	5.80000 -0.35	6.23	5.80	5.85	377,546
05 Dec 14	6.15000 +0.16	6.36	5.90	6.00	161,705
04 Dec 14	5.99000 -0.64	6.50	5.85	6.00	2,472,680
03 Dec 14	6.62500 +0.13	7.00	6.38	6.75	717,157
02 Dec 14	6.50000 -0.57	6.99	6.33	6.75	944,514
01 Dec 14	7.07500 -0.19	7.50	6.05	7.50	1,016,687
28 Nov 14	7.26000 -0.29	8.17	6.75	7.50	384,836
27 Nov 14	7.55500 -0.70	8.33	7.55	8.00	367,680
26 Nov 14	8.25000 +0.00	8.34	8.00	8.34	21,526
25 Nov 14	8.25000 +0.00	8.38	8.00	8.00	585,223
24 Nov 14	8.25000 +0.23	8.30	8.10	8.30	29,535
21 Nov 14	8.02000 -0.02	9.00	8.00	8.30	185,699
20 Nov 14	8.04000 -0.31	8.50	8.00	8.00	844,399
19 Nov 14	8.35000 +0.10	8.35	8.00	8.00	253,216
18 Nov 14	8.25000 +0.00	8.25	8.00	8.25	407,428
17 Nov 14	8.25000 +0.35	8.25	8.00	8.00	196,220
14 Nov 14	7.90000 -0.17	8.17	7.90	8.00	300,667
13 Nov 14	8.07500 -0.18	8.24	8.00	8.00	459,042
12 Nov 14	8.25000 -0.13	8.38	7.80	8.30	922,255
11 Nov 14	8.37500 +0.02	8.50	8.16	8.50	682,313
10 Nov 14	8.35000 +0.18	8.38	8.14	8.25	212,081
07 Nov 14	8.17500 -0.07	8.50	8.00	8.20	383,702
06 Nov 14	8.25000 -0.02	8.45	8.11	8.45	508,513
05 Nov 14	8.27500 +0.02	8.48	8.10	8.44	284,922
04 Nov 14	8.25000 +0.07	8.48	8.10	8.25	683,389
03 Nov 14	8.17500 +0.29	8.31	7.82	8.00	454,053
31 Oct 14	7.88500 +0.02	8.10	7.52	7.75	415,539
30 Oct 14	7.87000 -0.15	8.00	7.51	7.51	32,846
29 Oct 14	8.02500 +0.00	8.25	7.75	7.80	354,203
28 Oct 14	8.02000 -0.29	8.35	7.76	8.31	111,337
27 Oct 14	8.31500 +0.01	8.40	7.71	8.00	176,293
24 Oct 14	8.30000 -0.26	8.40	8.00	8.11	320,559
23 Oct 14	8.55500 -0.07	8.56	7.90	8.00	567,272
22 Oct 14	8.62500 +0.13	8.75	8.25	8.25	256,042
21 Oct 14	8.50000 -0.12	8.80	8.00	8.65	1,496,374
20 Oct 14	8.62000 -0.01	8.91	8.25	8.40	446,952
17 Oct 14	8.62500 +0.13	8.79	7.99	8.38	466,256
16 Oct 14	8.50000 +0.39	8.50	7.21	8.00	2,884,190
15 Oct 14	8.11000 -1.24	9.30	8.00	8.60	597,411
14 Oct 14	9.35000 +0.35	9.50	8.85	9.21	492,693
13 Oct 14	9.00000 -0.85	10.13	9.00	9.75	728,685
10 Oct 14	9.85000 -0.02	10.00	9.64	10.00	246,355
09 Oct 14	9.87500 -0.75	10.38	9.82	9.90	166,244
08 Oct 14	10.62500 +0.72	10.63	9.73	9.75	271,031
07 Oct 14	9.90500 -0.22	10.68	9.80	10.00	451,000
06 Oct 14	10.12500 +0.00	10.16	9.89	10.00	283,797
03 Oct 14	10.12500 +0.20	10.35	9.81	10.00	1,263,380
02 Oct 14	9.92500 -0.02	10.00	9.75	10.00	733,592
01 Oct 14	9.95000 +0.10	10.10	9.50	10.00	1,693,520
30 Sep 14	9.85500 -0.52	10.90	9.85	10.25	436,760
29 Sep 14	10.37500 -0.38	11.14	9.75	11.00	2,467,127
26 Sep 14	10.75000 +0.00	11.15	10.50	10.50	541,992
25 Sep 14	10.75000 -0.13	11.00	10.75	10.75	947,124
24 Sep 14	10.87500 +0.00	11.15	10.52	11.00	190,934
23 Sep 14	10.87500 -0.13	11.40	10.75	11.00	860,980
22 Sep 14	11.00000 -0.75	12.25	11.00	12.00	976,635
19 Sep 14	11.75000 +0.00	11.90	11.53	11.90	14,039
18 Sep 14	11.75000 -0.50	12.13	11.75	12.00	478,331
17 Sep 14	12.25000 -0.38	12.85	12.10	12.25	225,309
16 Sep 14	12.62500 +0.38	12.78	12.13	12.68	537,754
15 Sep 14	12.25000 -0.50	12.98	12.10	12.98	107,505
12 Sep 14	12.75000 +0.00	12.85	12.60	12.60	54,721
11 Sep 14	12.75000 +0.00	12.85	12.75	12.75	147,401
10 Sep 14	12.75000 -0.38	13.00	12.50	13.00	262,955
09 Sep 14	13.12500 -0.25	13.35	13.06	13.10	18,138
08 Sep 14	13.37500 +0.13	13.75	13.25	13.75	166,768
05 Sep 14	13.25000 -0.50	13.40	13.00	13.00	149,637
04 Sep 14	13.75000 +0.00	13.75	13.00	13.00	372,788
03 Sep 14	13.75000 +0.13	13.90	13.41	13.75	199,840
02 Sep 14	13.62500 +0.38	13.75	13.30	13.50	1,525,873
01 Sep 14	13.25000 +0.13	13.75	12.79	13.75	329,698
29 Aug 14	13.12500 +0.13	13.30	12.75	13.00	466,418
28 Aug 14	13.00000 -0.25	13.75	12.75	13.50	673,707
27 Aug 14	13.25000 +0.13	13.50	12.97	13.50	507,628
26 Aug 14	13.12500 +0.38	13.20	12.50	12.50	765,367
22 Aug 14	12.75000 -0.25	13.50	12.61	13.50	1,032,111
21 Aug 14	13.00000 -0.50	13.54	12.75	13.50	974,648
20 Aug 14	13.50000 +1.38	14.50	12.50	12.75	4,466,041
19 Aug 14	12.12500 +0.63	12.75	11.50	11.75	3,315,371
18 Aug 14	11.50000 +0.00	11.88	11.00	11.50	1,347,470
15 Aug 14	11.50000 +0.88	11.70	10.50	10.50	1,382,202
14 Aug 14	10.62500 -0.13	10.75	10.50	10.75	365,161
13 Aug 14	10.75000 -0.13	11.00	10.50	11.00	514,157
12 Aug 14	10.87500 +0.13	11.00	10.35	11.00	170,753
11 Aug 14	10.75000 +0.00	11.94	10.50	11.00	57,045
08 Aug 14	10.75000 -0.38	11.10	10.50	11.00	165,131
07 Aug 14	11.12500 -0.13	11.40	10.66	11.25	669,614
06 Aug 14	11.25000 -0.13	11.25	10.50	10.75	531,775
05 Aug 14	11.37500 +0.38	11.38	10.75	10.75	121,000
04 Aug 14	11.00000 -0.50	11.94	10.89	10.89	480,972
01 Aug 14	11.50000 +0.25	11.50	10.50	10.50	258,816
31 Jul 14	11.25000 +0.00	11.45	10.95	11.25	237,457
30 Jul 14	11.25000 -0.25	11.56	11.15	11.50	564,821
29 Jul 14	11.50000 +0.38	11.56	10.50	11.00	732,975
28 Jul 14	11.12500 -0.13	11.38	10.50	10.50	53,320
25 Jul 14	11.25000 +0.75	11.25	10.45	10.50	340,357
24 Jul 14	10.50000 -0.25	10.75	10.25	10.25	196,790
23 Jul 14	10.75000 -0.25	11.69	10.75	11.25	92,488
22 Jul 14	11.00000 -0.13	11.45	10.77	11.00	255,445
21 Jul 14	11.12500 +0.13	11.50	10.36	11.00	155,963
18 Jul 14	11.00000 -0.13	11.60	10.50	10.50	92,714
17 Jul 14	11.12500 -0.38	11.75	11.13	11.50	830,877
16 Jul 14	11.50000 +0.00	12.00	11.50	12.00	351,666
15 Jul 14	11.50000 +0.25	11.65	11.08	11.50	53,500
14 Jul 14	11.25000 +0.00	11.38	11.13	11.25	203,368
11 Jul 14	11.25000 -0.25	11.70	11.11	11.25	496,356
10 Jul 14	11.50000 -0.13	11.59	10.75	11.00	770,226
09 Jul 14	11.62500 +0.00	11.63	10.00	11.00	472,199
08 Jul 14	11.62500 +0.13	11.63	10.50	10.75	237,176
07 Jul 14	11.50000 +0.25	11.51	10.83	11.25	345,582
04 Jul 14	11.25000 +0.00	11.90	10.57	11.00	691,727
03 Jul 14	11.25000 -0.38	11.26	11.00	11.25	93,615
02 Jul 14	11.62500 -0.38	12.00	11.36	12.00	269,119
01 Jul 14	12.00000 +0.00	12.00	11.29	11.50	140,243
30 Jun 14	12.00000 +0.25	12.00	11.46	11.75	114,926
27 Jun 14	11.75000 +0.00	11.80	11.38	11.50	46,477
26 Jun 14	11.75000 -0.25	11.75	11.63	11.75	483,750
25 Jun 14	12.00000 -0.25	12.00	11.36	11.50	47,639
24 Jun 14	12.25000 -0.13	12.28	11.55	12.00	367,662
23 Jun 14	12.37500 +0.00	12.44	12.11	12.11	40,332
20 Jun 14	12.37500 +0.00	12.75	12.00	12.75	155,846
19 Jun 14	12.37500 -0.13	12.57	12.11	12.50	295,238
18 Jun 14	12.50000 -0.13	12.75	12.50	12.75	47,319
17 Jun 14	12.62500 +0.25	13.00	12.43	12.75	516,385
16 Jun 14	12.37500 -0.13	12.72	12.25	12.50	518,795
13 Jun 14	12.50000 +0.00	12.75	12.45	12.72	29,846
12 Jun 14	12.50000 +0.00	12.70	12.36	12.50	208,277
11 Jun 14	12.50000 -0.13	12.79	12.25	12.50	108,261
10 Jun 14	12.62500 +0.25	13.00	12.25	12.50	213,818
09 Jun 14	12.37500 +0.13	12.63	12.05	12.30	290,967
06 Jun 14	12.25000 -0.13	12.50	12.15	12.18	83,432
05 Jun 14	12.37500 +0.00	12.75	12.00	12.25	649,110
04 Jun 14	12.37500 +0.25	12.88	12.18	12.25	609,057
03 Jun 14	12.12500 -0.38	12.40	11.67	12.25	576,186
02 Jun 14	12.50000 +0.00	12.75	12.50	12.75	99,500
30 May 14	12.50000 +0.88	13.00	11.60	12.25	1,182,256
29 May 14	11.62500 +0.38	11.75	11.07	11.25	640,389
28 May 14	11.25000 +0.50	11.44	11.06	11.25	172,696
27 May 14	10.75000 -0.25	11.00	10.25	10.25	277,385
23 May 14	11.00000 +0.00	11.20	10.25	10.75	153,731
22 May 14	11.00000 +0.13	11.38	10.50	10.50	582,922
21 May 14	10.87500 -0.13	11.19	10.38	11.00	188,591
20 May 14	11.00000 -0.13	11.45	10.00	11.00	852,925
19 May 14	11.12500 +0.00	11.25	10.70	10.70	135,941
16 May 14	11.12500 -0.25	11.50	10.74	11.00	688,969
15 May 14	11.37500 +0.13	11.40	11.08	11.25	109,386
14 May 14	11.25000 -1.50	12.25	10.25	12.25	2,984,244
13 May 14	12.75000 +0.13	12.75	12.25	12.25	179,724
12 May 14	12.62500 +0.00	12.70	12.38	12.50	199,830
09 May 14	12.62500 -0.13	12.94	12.58	12.75	276,767
08 May 14	12.75000 +0.00	12.94	12.50	12.75	39,076
07 May 14	12.75000 +0.00	12.94	12.50	12.75	284,012
06 May 14	12.75000 +0.00	12.94	12.53	12.75	694,718
02 May 14	12.75000 +0.13	12.75	12.29	12.50	215,160
01 May 14	12.62500 +0.00	13.00	12.44	12.50	33,000
30 Apr 14	12.62500 -0.13	12.75	12.56	12.75	170,719
29 Apr 14	12.75000 -0.25	13.00	12.00	12.50	780,466
28 Apr 14	13.00000 +0.13	13.00	12.50	12.50	174,825
25 Apr 14	12.87500 -0.13	13.00	12.55	12.55	695,433
24 Apr 14	13.00000 +0.00	13.00	12.56	12.56	246,569
23 Apr 14	13.00000 +0.00	13.50	12.27	13.50	361,013
22 Apr 14	13.00000 -0.38	13.35	12.75	13.00	657,019
17 Apr 14	13.37500 +0.38	13.38	13.00	13.38	143,648
16 Apr 14	13.00000 +0.13	13.05	12.70	13.00	1,277,530
15 Apr 14	12.87500 +0.00	13.31	12.81	12.88	180,184
14 Apr 14	12.87500 +0.13	13.31	12.63	13.00	215,298
11 Apr 14	12.75000 -0.25	13.50	12.58	13.00	317,949
10 Apr 14	13.00000 +0.38	13.53	12.50	12.50	533,062
09 Apr 14	12.62500 -0.25	12.85	12.40	12.50	383,008
08 Apr 14	12.87500 +0.75	13.00	12.02	12.50	672,725
07 Apr 14	12.12500 +0.38	12.38	11.63	12.00	15,865,483
04 Apr 14	11.75000 -0.25	12.00	11.50	11.75	430,106
03 Apr 14	12.00000 +0.13	12.07	11.50	12.00	893,051
02 Apr 14	11.87500 +0.00	12.00	11.75	11.75	180,666
01 Apr 14	11.87500 +0.00	12.50	11.18	11.75	1,305,805
31 Mar 14	11.87500 +0.13	12.25	11.50	11.75	783,808
28 Mar 14	11.75000 -0.25	12.34	11.00	12.25	454,765
27 Mar 14	12.00000 -0.25	12.50	10.87	11.50	909,124
26 Mar 14	12.25000 +0.25	12.25	11.75	12.00	602,100
25 Mar 14	12.00000 +0.00	12.10	11.50	11.69	475,445
24 Mar 14	12.00000 +0.00	12.13	11.56	12.00	744,863
21 Mar 14	12.00000 +0.00	12.25	11.40	11.50	671,204
20 Mar 14	12.00000 +0.00	12.50	11.50	11.50	866,690
19 Mar 14	12.00000 +0.13	12.00	11.60	12.00	147,488
18 Mar 14	11.87500 +0.13	12.22	11.50	12.22	412,532
17 Mar 14	11.75000 -0.25	12.00	11.35	11.75	386,455
14 Mar 14	12.00000 -0.50	12.25	11.75	12.00	1,899,826
13 Mar 14	12.50000 -0.13	13.50	12.00	12.25	351,078
12 Mar 14	12.62500 +0.38	13.00	12.20	12.75	509,399
11 Mar 14	12.25000 -1.25	13.25	12.25	13.25	1,564,512
10 Mar 14	13.50000 -0.75	14.40	13.25	13.75	233,310
07 Mar 14	14.25000 +0.00	14.49	13.60	13.75	224,756
06 Mar 14	14.25000 +0.75	14.74	13.03	13.50	593,742
05 Mar 14	13.50000 -0.13	14.35	13.25	13.75	314,789
04 Mar 14	13.62500 +0.13	14.35	13.39	13.75	258,446
03 Mar 14	13.50000 -1.00	15.00	13.13	14.00	750,855
28 Feb 14	14.50000 -0.25	15.25	13.77	14.50	701,021
27 Feb 14	14.75000 -0.25	15.40	14.56	15.00	296,878
26 Feb 14	15.00000 +0.75	15.89	14.32	14.50	1,547,763
25 Feb 14	14.25000 +2.13	14.25	12.07	12.25	5,726,234
24 Feb 14	12.12500 +0.25	12.19	11.56	12.00	1,783,154
21 Feb 14	11.87500 +0.13	11.89	11.23	11.89	309,305
20 Feb 14	11.75000 -0.13	12.00	11.59	11.59	402,659
19 Feb 14	11.87500 -0.25	12.06	11.60	12.00	922,676
18 Feb 14	12.12500 +0.88	12.13	11.50	11.75	2,144,012
17 Feb 14	11.25000 -0.50	12.29	11.06	12.25	427,258
14 Feb 14	11.75000 -0.13	12.08	11.65	12.08	58,587
13 Feb 14	11.87500 -0.13	12.09	11.50	11.73	149,408
12 Feb 14	12.00000 +0.00	12.00	11.70	11.70	69,466
11 Feb 14	12.00000 +0.00	12.00	11.63	11.70	28,875
10 Feb 14	12.00000 +0.00	12.09	11.59	11.59	147,241
07 Feb 14	12.00000 +0.38	12.50	11.40	12.00	1,098,186
06 Feb 14	11.62500 +0.25	12.00	11.25	11.50	826,569
05 Feb 14	11.37500 -0.38	11.60	11.25	11.50	160,367
04 Feb 14	11.75000 +0.00	11.77	11.30	11.36	134,032
03 Feb 14	11.75000 +0.00	12.00	11.50	11.50	195,975
31 Jan 14	11.75000 +0.00	11.88	11.50	11.50	60,277
30 Jan 14	11.75000 -0.13	12.00	11.00	12.00	184,998
29 Jan 14	11.87500 -0.13	12.25	11.61	11.75	321,757
28 Jan 14	12.00000 +0.25	12.25	11.35	11.75	1,275,010
27 Jan 14	11.75000 +0.88	11.75	10.63	11.00	287,583
24 Jan 14	10.87500 -0.38	11.19	10.77	11.00	1,560,161
23 Jan 14	11.25000 +0.00	11.75	11.00	11.00	768,623
22 Jan 14	11.25000 +0.00	11.38	11.10	11.20	91,212
21 Jan 14	11.25000 +0.00	11.50	10.39	10.75	675,765
20 Jan 14	11.25000 -0.50	11.65	10.94	11.25	326,141
17 Jan 14	11.75000 +0.00	11.80	11.19	11.19	180,105
16 Jan 14	11.75000 +0.00	12.00	11.50	11.75	841,559
15 Jan 14	11.75000 +0.00	12.00	11.35	12.00	340,790
14 Jan 14	11.75000 -0.13	11.75	11.25	11.75	784,721
13 Jan 14	11.87500 +0.63	12.50	11.05	11.50	750,412
10 Jan 14	11.25000 -0.50	12.50	11.00	12.50	1,086,929
09 Jan 14	11.75000 -1.00	12.90	11.52	12.50	1,278,361
08 Jan 14	12.75000 -0.13	13.00	12.55	12.75	268,392
07 Jan 14	12.87500 +0.00	13.00	12.50	13.00	594,413
06 Jan 14	12.87500 +0.00	13.22	12.80	13.00	1,161,139
03 Jan 14	12.87500 -0.38	13.00	12.48	12.75	375,635
02 Jan 14	13.25000 +1.00	13.25	12.06	12.50	1,315,316
31 Dec 13	12.25000 +0.00	12.50	12.25	12.50	46,814
30 Dec 13	12.25000 +0.25	12.50	11.00	12.00	74,446
27 Dec 13	12.00000 +0.00	12.39	11.65	12.00	280,818
24 Dec 13	12.00000 -0.13	12.40	12.00	12.40	32,001
23 Dec 13	12.12500 -0.88	13.00	11.83	13.00	571,765
20 Dec 13	13.00000 +2.75	13.00	10.07	10.50	2,159,056
19 Dec 13	10.25000 -0.25	10.75	10.00	10.50	1,058,793
18 Dec 13	10.50000 +0.50	10.50	9.01	9.50	1,180,251
17 Dec 13	10.00000 -0.50	10.99	9.70	10.50	2,014,165
16 Dec 13	10.50000 -0.75	11.88	10.50	11.00	572,302
13 Dec 13	11.25000 +0.00	11.88	11.00	11.50	203,608
12 Dec 13	11.25000 -0.50	12.10	11.13	11.50	2,537,844
11 Dec 13	11.75000 +0.25	12.00	11.50	12.00	694,904
10 Dec 13	11.50000 -0.50	12.69	11.49	11.75	1,184,862
09 Dec 13	12.00000 +0.13	12.50	12.00	12.00	230,673
06 Dec 13	11.87500 +0.13	11.88	11.70	11.75	55,000
05 Dec 13	11.75000 +0.00	12.75	11.75	12.00	1,000,860
04 Dec 13	11.75000 +0.00	12.50	11.75	12.25	178,693
03 Dec 13	11.75000 -0.88	13.00	11.75	13.00	896,822
02 Dec 13	12.62500 -0.13	12.75	12.25	12.25	63,917
29 Nov 13	12.75000 +0.00	13.02	12.50	12.50	972,038
28 Nov 13	12.75000 +0.00	12.75	12.50	12.50	230,655
27 Nov 13	12.75000 -0.13	13.10	12.25	12.25	74,959
26 Nov 13	12.87500 +0.13	13.10	12.50	12.50	307,115
25 Nov 13	12.75000 +0.25	13.25	12.50	12.75	573,891
22 Nov 13	12.50000 +0.00	13.25	12.50	13.25	475,408
21 Nov 13	12.50000 -0.38	13.85	12.50	12.50	620,120
20 Nov 13	12.87500 -1.00	14.00	12.71	14.00	671,317
19 Nov 13	13.87500 -0.13	14.10	13.75	14.00	109,238
18 Nov 13	14.00000 -0.75	14.35	14.00	14.25	176,982
15 Nov 13	14.75000 +0.25	14.75	13.77	14.00	977,363
14 Nov 13	14.50000 +0.25	14.50	13.81	14.00	88,215
13 Nov 13	14.25000 -0.38	14.87	14.13	14.25	185,714
12 Nov 13	14.62500 +0.50	14.94	14.25	14.25	94,192
11 Nov 13	14.12500 -0.38	14.90	14.00	14.00	200,197
08 Nov 13	14.50000 +0.13	14.80	14.00	14.00	84,582
07 Nov 13	14.37500 +0.00	14.50	14.11	14.50	129,790
06 Nov 13	14.37500 -0.25	14.50	14.21	14.50	101,890
05 Nov 13	14.62500 +0.38	14.63	14.00	14.00	44,831
04 Nov 13	14.25000 -0.25	15.00	14.00	14.75	358,641
01 Nov 13	14.50000 +0.25	14.66	14.00	14.25	241,656
31 Oct 13	14.25000 +0.00	15.00	14.00	14.25	421,840
30 Oct 13	14.25000 -0.38	14.70	14.25	14.25	253,665
29 Oct 13	14.62500 -0.25	14.88	14.50	14.75	1,114,760
28 Oct 13	14.87500 -0.25	15.00	14.46	14.50	285,553
25 Oct 13	15.12500 +0.13	15.50	14.79	15.00	82,266
24 Oct 13	15.00000 +0.00	15.15	14.79	15.00	112,631
23 Oct 13	15.00000 -0.50	15.45	14.80	15.00	468,404
22 Oct 13	15.50000 +0.25	15.60	15.23	15.23	28,128
21 Oct 13	15.25000 +0.00	15.40	14.96	15.00	195,977
18 Oct 13	15.25000 +0.13	15.50	14.90	15.00	205,882
17 Oct 13	15.12500 +0.00	15.22	15.00	15.00	111,152
16 Oct 13	15.12500 +0.38	15.25	14.35	15.25	1,107,756
15 Oct 13	14.75000 -0.25	15.50	14.75	15.00	5,392,052
14 Oct 13	15.00000 -0.38	15.25	14.33	15.25	161,233
11 Oct 13	15.37500 +0.38	15.38	14.25	15.00	258,191
10 Oct 13	15.00000 +0.25	15.25	14.63	15.25	81,087
09 Oct 13	14.75000 -0.25	15.00	14.75	15.00	53,321
08 Oct 13	15.00000 +0.00	15.25	14.62	14.62	12,172
07 Oct 13	15.00000 -0.25	15.50	15.00	15.50	550,977
04 Oct 13	15.25000 +0.25	15.48	14.78	15.25	227,568
03 Oct 13	15.00000 +0.13	15.75	15.00	15.25	823,293
02 Oct 13	14.87500 +0.13	15.07	14.35	14.35	53,470
01 Oct 13	14.75000 -0.50	15.50	14.38	14.50	171,409
30 Sep 13	15.25000 -0.25	15.40	14.75	15.25	111,845
27 Sep 13	15.50000 -0.25	16.00	15.31	16.00	561,539
26 Sep 13	15.75000 -0.25	16.10	15.50	16.00	493,130
25 Sep 13	16.00000 +0.25	16.25	15.75	16.25	227,094
24 Sep 13	15.75000 -0.88	16.50	15.50	15.50	135,253
23 Sep 13	16.62500 +0.38	16.63	16.00	16.50	351,664
20 Sep 13	16.25000 +0.25	16.25	16.00	16.00	135,389
19 Sep 13	16.00000 -0.50	16.50	15.75	16.00	582,098
18 Sep 13	16.50000 +0.50	16.70	15.69	16.00	1,203,080
17 Sep 13	16.00000 +0.00	16.40	15.50	15.50	2,316,698
16 Sep 13	16.00000 +0.50	16.25	15.63	16.00	51,255
13 Sep 13	15.50000 +0.00	15.63	15.40	15.50	753,126
12 Sep 13	15.50000 +0.13	15.75	15.00	15.75	1,191,967
11 Sep 13	15.37500 -0.13	16.00	15.23	16.00	588,882
10 Sep 13	15.50000 +0.00	15.79	15.09	15.50	588,576
09 Sep 13	15.50000 -0.25	16.00	15.40	16.00	213,686
06 Sep 13	15.75000 +0.13	16.13	15.56	15.75	1,236,401
05 Sep 13	15.62500 +0.13	15.75	15.36	15.50	1,267,443
04 Sep 13	15.50000 +0.25	16.45	15.50	15.75	951,719
03 Sep 13	15.25000 -0.75	16.60	15.25	16.00	403,191
02 Sep 13	16.00000 -0.25	17.25	16.00	16.75	422,603
30 Aug 13	16.25000 -0.88	16.63	15.50	16.25	547,129
29 Aug 13	17.12500 +0.13	18.25	16.00	16.00	903,420
28 Aug 13	17.00000 -0.13	17.00	16.26	16.50	109,805
27 Aug 13	17.12500 -0.63	18.00	16.70	17.00	237,964
23 Aug 13	17.75000 -0.38	18.63	17.52	17.75	1,532,234
22 Aug 13	18.12500 +0.13	18.40	17.75	17.75	385,586
21 Aug 13	18.00000 -0.25	18.25	17.80	18.00	691,481
20 Aug 13	18.25000 +0.75	18.50	17.00	17.00	361,192
19 Aug 13	17.50000 -0.38	17.50	17.00	17.30	26,923
16 Aug 13	17.87500 +0.13	18.10	17.75	18.00	180,307
15 Aug 13	17.75000 -0.50	18.60	17.75	18.00	297,999
14 Aug 13	18.25000 -0.25	18.84	18.00	18.25	1,283,291
13 Aug 13	18.50000 +0.00	18.59	18.25	18.50	1,255,037
12 Aug 13	18.50000 +0.00	18.77	18.25	18.75	355,419
09 Aug 13	18.50000 +0.25	18.56	17.45	18.00	573,909
08 Aug 13	18.25000 +0.25	18.75	17.50	17.50	546,608
07 Aug 13	18.00000 +1.38	18.50	16.45	17.50	2,102,894
06 Aug 13	16.62500 +0.25	17.25	16.21	17.00	422,399
05 Aug 13	16.37500 +0.50	16.81	15.75	16.00	290,200
02 Aug 13	15.87500 +0.25	16.75	15.17	15.75	612,350
01 Aug 13	15.62500 +0.88	15.72	14.53	15.00	1,701,212
31 Jul 13	14.75000 +0.00	14.83	14.37	14.75	589,230
30 Jul 13	14.75000 -0.13	15.13	14.50	14.50	97,608
29 Jul 13	14.87500 +0.00	14.94	14.50	14.50	90,222
26 Jul 13	14.87500 +0.13	15.00	14.59	14.59	164,085
25 Jul 13	14.75000 -0.25	15.12	14.13	15.00	102,444
24 Jul 13	15.00000 +0.25	15.25	14.80	15.25	168,460
23 Jul 13	14.75000 -0.50	15.28	14.00	15.00	185,543
22 Jul 13	15.25000 +0.00	15.28	15.00	15.28	109,942
19 Jul 13	15.25000 +0.00	15.32	15.00	15.00	126,547
18 Jul 13	15.25000 +0.13	15.40	14.88	15.35	69,523
17 Jul 13	15.12500 -0.38	15.72	14.61	15.25	1,115,229
16 Jul 13	15.50000 +0.50	16.05	15.26	16.00	310,728
15 Jul 13	15.00000 -1.25	16.44	15.00	15.75	365,216
12 Jul 13	16.25000 -0.25	16.81	16.00	16.75	213,897
11 Jul 13	16.50000 +0.00	16.80	16.00	16.50	253,239
10 Jul 13	16.50000 +0.13	16.88	16.00	16.00	389,676
09 Jul 13	16.37500 -0.13	16.92	16.00	16.00	206,202
08 Jul 13	16.50000 +0.25	17.00	15.74	16.00	151,996
05 Jul 13	16.25000 +0.50	16.74	15.50	15.50	100,915
04 Jul 13	15.75000 -0.75	16.20	15.38	16.00	456,244
03 Jul 13	16.50000 +0.38	16.63	15.25	15.25	359,176
02 Jul 13	16.12500 +1.38	16.25	15.00	15.00	1,422,001
01 Jul 13	14.75000 +0.00	15.55	14.75	15.00	1,340,538
28 Jun 13	14.75000 +0.25	15.11	14.60	14.75	282,741
27 Jun 13	14.50000 -0.75	15.75	14.50	15.00	480,687
26 Jun 13	15.25000 +0.25	15.75	14.30	15.50	1,697,690
25 Jun 13	15.00000 +1.00	15.51	13.99	15.00	1,272,488
24 Jun 13	14.00000 -1.00	14.69	13.50	14.50	632,724
21 Jun 13	15.00000 +0.75	16.00	13.75	14.25	1,236,739
20 Jun 13	14.25000 -0.25	14.95	14.25	14.50	334,483
19 Jun 13	14.50000 -0.50	15.25	14.25	15.25	795,568
18 Jun 13	15.00000 -0.25	16.00	14.85	16.00	819,427
17 Jun 13	15.25000 +0.88	15.45	14.50	14.50	750,759
14 Jun 13	14.37500 +0.13	14.90	14.25	14.50	282,877
13 Jun 13	14.25000 -0.75	15.46	14.00	14.75	513,699
12 Jun 13	15.00000 +0.25	15.50	14.50	15.50	678,931
11 Jun 13	14.75000 -0.75	15.75	14.50	15.75	648,307
10 Jun 13	15.50000 +0.00	15.75	15.25	15.50	628,240
07 Jun 13	15.50000 -0.50	16.00	15.30	16.00	906,763
06 Jun 13	16.00000 +0.00	16.50	15.29	16.50	1,790,823
05 Jun 13	16.00000 -0.25	16.50	15.00	16.50	739,556
04 Jun 13	16.25000 +1.50	16.38	14.50	15.00	1,506,566
03 Jun 13	14.75000 +0.75	16.00	14.00	15.00	3,265,277
31 May 13	14.00000 -2.00	15.97	14.00	15.50	11,382,799
30 May 13	16.00000 -0.50	16.30	15.00	15.75	1,214,463
29 May 13	16.50000 +0.75	16.57	15.50	15.50	456,126
28 May 13	15.75000 -0.50	16.75	15.50	15.75	998,214
24 May 13	16.25000 +0.00	16.99	15.50	15.50	514,239
23 May 13	16.25000 -0.75	17.50	16.00	16.00	509,100
22 May 13	17.00000 +1.00	17.45	16.20	16.50	291,653
21 May 13	16.00000 -0.25	16.96	15.81	16.50	1,375,621
20 May 13	16.25000 -0.38	16.80	16.25	16.25	140,899
17 May 13	16.62500 -0.13	17.20	16.50	17.00	592,361
16 May 13	16.75000 -0.63	17.63	16.60	17.25	2,742,076
15 May 13	17.37500 +0.13	17.74	16.50	17.50	740,063
14 May 13	17.25000 +0.00	17.50	16.81	17.00	259,019
13 May 13	17.25000 -0.75	17.92	17.00	17.25	389,358
10 May 13	18.00000 +0.00	18.00	17.00	17.25	289,772
09 May 13	18.00000 +0.00	18.50	17.50	17.50	438,059
08 May 13	18.00000 -0.50	18.55	17.00	18.00	439,108
07 May 13	18.50150 +0.66	19.02	17.25	19.00	524,668
03 May 13	17.83770 -0.16	18.49	17.50	18.00	7,953,694
02 May 13	18.00000 -0.01	18.95	18.00	18.00	842,654
01 May 13	18.01000 +0.51	18.20	17.25	17.25	351,522
30 Apr 13	17.50000 -0.50	18.57	17.50	17.50	289,121
29 Apr 13	18.00000 -0.50	18.73	18.00	18.00	363,048
26 Apr 13	18.50000 +1.49	18.67	16.50	18.67	233,777
25 Apr 13	17.01000 +0.51	19.00	16.85	17.00	803,676
24 Apr 13	16.50000 -2.00	17.81	16.50	17.50	416,676
23 Apr 13	18.50000 +0.72	18.50	16.75	17.00	1,272,728
22 Apr 13	17.78000 -1.22	18.44	17.27	17.27	84,605
19 Apr 13	19.00000 +1.62	19.00	17.07	18.00	244,116
18 Apr 13	17.38000 -0.62	18.53	17.25	18.00	364,072
17 Apr 13	18.00000 -0.50	18.72	17.30	18.25	970,239
16 Apr 13	18.50000 -1.25	19.02	18.11	18.50	733,847
15 Apr 13	19.75000 +0.75	20.25	18.00	19.00	318,584
12 Apr 13	19.00000 -1.25	20.80	19.00	20.00	1,729,307
11 Apr 13	20.25000 -0.50	21.00	19.36	21.00	1,095,611
10 Apr 13	20.75000 +2.07	21.81	19.00	20.00	2,772,573
09 Apr 13	18.67530 +0.43	19.75	18.25	18.75	1,390,441
08 Apr 13	18.25000 +1.35	18.50	17.37	18.00	1,392,082
05 Apr 13	16.90000 +0.40	17.60	16.65	17.00	1,494,882
04 Apr 13	16.50000 +0.00	17.75	16.00	16.25	1,074,381
03 Apr 13	16.50000 -1.38	16.85	15.50	16.25	2,077,861
02 Apr 13	17.88280 -0.14	19.20	16.25	18.00	2,271,748
28 Mar 13	18.01800 +0.02	25.00	17.25	17.25	2,155,316
27 Mar 13	18.00000 +0.00	19.00	17.75	18.00	1,276,199
26 Mar 13	18.00000 -1.65	19.80	17.75	19.50	2,049,037
25 Mar 13	19.65130 -1.35	21.84	19.65	21.25	1,177,858
22 Mar 13	21.00000 +0.75	21.75	20.00	20.25	699,747
21 Mar 13	20.25000 -1.25	21.48	20.00	21.00	222,073
20 Mar 13	21.50000 +0.25	21.50	20.13	21.00	694,681
19 Mar 13	21.25000 -0.24	22.40	21.00	21.75	783,476
18 Mar 13	21.49100 -1.61	23.30	21.25	22.25	1,209,681
15 Mar 13	23.10000 -0.15	23.95	22.25	23.25	1,327,329
14 Mar 13	23.25000 +0.58	24.00	22.01	23.00	964,806
13 Mar 13	22.67000 +0.67	23.00	22.00	22.00	907,440
12 Mar 13	22.00000 -1.00	23.19	22.00	22.25	383,430
11 Mar 13	23.00000 -2.00	24.50	22.58	23.25	1,163,178
08 Mar 13	25.00000 +3.00	25.00	22.25	22.25	530,251
07 Mar 13	22.00000 +0.50	23.50	21.13	21.50	6,014,259
06 Mar 13	21.50000 -0.07	23.00	21.05	21.75	464,263
05 Mar 13	21.56890 +0.07	22.00	21.50	22.00	907,639
04 Mar 13	21.50000 -0.05	22.50	21.50	21.75	1,060,654
01 Mar 13	21.55000 +0.05	22.50	21.00	21.00	828,634
28 Feb 13	21.50000 -0.37	22.75	21.02	22.25	698,023
27 Feb 13	21.86600 +0.12	23.00	21.46	21.75	1,480,740
26 Feb 13	21.75000 +0.25	23.24	20.88	22.25	812,973
25 Feb 13	21.50000 +0.50	22.50	21.00	22.00	890,441
22 Feb 13	21.00000 -1.25	22.66	21.00	21.50	659,884
21 Feb 13	22.25000 -0.23	22.70	21.38	22.50	1,225,276
20 Feb 13	22.47750 +0.23	22.50	21.16	22.50	510,569
19 Feb 13	22.25000 +0.36	22.75	21.44	22.00	2,450,255
18 Feb 13	21.88950 -1.23	24.50	21.42	24.50	1,787,843
15 Feb 13	23.12000 -0.88	25.50	23.00	25.50	1,731,633
14 Feb 13	24.00000 -1.00	27.00	24.00	27.00	1,621,520
13 Feb 13	25.00000 -0.06	26.00	24.80	26.00	354,710
12 Feb 13	25.06000 -0.75	27.00	24.35	25.50	3,893,236
11 Feb 13	25.81000 -0.69	27.25	25.25	26.25	861,492
08 Feb 13	26.50000 -0.50	27.75	25.62	27.50	5,599,052
07 Feb 13	27.00000 -0.54	28.00	27.00	28.00	454,123
06 Feb 13	27.53680 +0.54	27.75	26.60	27.25	1,336,921
05 Feb 13	27.00000 +0.63	27.51	26.25	26.25	941,430
04 Feb 13	26.37500 +0.13	27.94	26.29	26.75	915,445
01 Feb 13	26.25000 -0.58	27.34	25.30	26.75	2,880,767
31 Jan 13	26.83000 -0.17	27.00	24.00	26.00	1,785,181
30 Jan 13	27.00000 -0.91	29.00	26.50	26.75	1,676,501
29 Jan 13	27.91000 +0.66	29.75	26.63	27.50	5,673,219
28 Jan 13	27.25000 +2.80	30.00	26.00	30.00	8,257,240
25 Jan 13	24.45100 -1.04	25.23	23.75	24.75	1,067,017
24 Jan 13	25.49000 -0.26	25.75	23.61	25.25	3,067,049
23 Jan 13	25.75000 +0.75	26.00	24.50	25.00	2,195,255
22 Jan 13	25.00000 +1.45	25.00	23.05	23.50	2,009,549
21 Jan 13	23.55000 +1.05	23.75	21.75	21.75	1,787,944
18 Jan 13	22.50000 +0.49	23.00	22.00	22.50	460,519
17 Jan 13	22.00890 +0.94	23.00	20.81	21.00	922,864
16 Jan 13	21.06820 -0.43	22.00	20.75	21.00	2,087,774
15 Jan 13	21.49360 +0.07	22.00	20.98	22.00	712,888
14 Jan 13	21.42060 -2.89	24.70	21.00	23.50	1,395,408
11 Jan 13	24.30970 +0.31	25.40	23.00	24.50	2,678,244
10 Jan 13	24.00000 +2.01	24.12	22.21	23.00	1,581,555
09 Jan 13	21.99000 +1.99	23.00	20.75	20.75	1,502,251
08 Jan 13	20.00000 +0.04	21.82	20.00	20.25	2,499,753
07 Jan 13	19.96000 +0.21	20.75	19.75	20.75	4,115,299
04 Jan 13	19.75000 -0.58	20.71	19.53	20.00	324,273
03 Jan 13	20.33500 +0.58	20.44	19.20	20.00	582,871
02 Jan 13	19.75000 +0.00	20.75	19.74	19.75	1,137,496
31 Dec 12	19.75000 -0.24	20.80	19.25	20.00	742,501
28 Dec 12	19.98600 -0.26	20.93	19.50	19.75	1,274,023
27 Dec 12	20.25000 +0.40	20.75	19.33	20.00	379,125
24 Dec 12	19.85500 +0.60	20.30	18.58	19.50	967,964
21 Dec 12	19.25000 -0.50	20.50	18.75	19.50	713,379
20 Dec 12	19.75000 -0.87	20.48	19.25	19.50	1,104,616
19 Dec 12	20.62060 +1.66	21.50	18.75	18.75	3,065,127
18 Dec 12	18.96200 +0.87	20.00	18.00	19.00	1,993,369
17 Dec 12	18.08720 +0.45	18.56	17.40	18.00	1,059,070
14 Dec 12	17.64000 -0.36	18.30	17.36	18.25	899,211
13 Dec 12	18.00000 +0.75	18.25	17.06	17.50	1,861,993
12 Dec 12	17.25000 -0.18	18.25	16.35	18.25	723,390
11 Dec 12	17.42570 +0.24	18.00	16.98	17.50	1,067,589
10 Dec 12	17.18180 -0.32	17.50	17.00	17.00	776,399
07 Dec 12	17.50000 +0.50	18.00	16.65	18.00	2,059,580
06 Dec 12	17.00000 +0.25	17.50	16.50	17.50	4,006,862
05 Dec 12	16.75000 -0.75	17.50	16.75	17.25	686,897
04 Dec 12	17.50000 +0.31	17.90	16.25	17.50	832,625
03 Dec 12	17.18590 +0.29	17.50	16.50	17.50	552,611
30 Nov 12	16.90000 -0.35	17.15	16.50	17.00	1,522,589
29 Nov 12	17.25260 +1.00	17.25	15.88	16.00	2,207,597
28 Nov 12	16.25000 -0.88	16.70	15.00	16.25	5,061,424
27 Nov 12	17.12500 -2.19	18.00	16.10	18.00	8,376,113
26 Nov 12	19.31130 -0.18	19.92	18.94	19.75	775,852
23 Nov 12	19.49580 -0.63	20.63	19.33	19.75	1,003,890
22 Nov 12	20.12960 -0.62	21.75	19.75	21.50	1,841,239
21 Nov 12	20.75000 +1.08	21.25	18.75	19.50	3,145,640
20 Nov 12	19.67000 -0.08	20.04	19.41	20.00	454,916
19 Nov 12	19.75000 +0.12	20.74	19.25	19.25	782,609
16 Nov 12	19.63210 -1.12	21.00	19.00	20.50	2,348,931
15 Nov 12	20.75000 -0.75	22.45	20.75	21.75	776,500
14 Nov 12	21.50000 -0.18	22.20	20.30	21.25	1,741,007
13 Nov 12	21.68000 -0.07	22.75	21.11	22.75	741,886
12 Nov 12	21.75000 -1.25	22.96	21.75	22.50	583,135
09 Nov 12	23.00000 -0.04	23.00	21.75	22.75	1,408,245
08 Nov 12	23.03700 +0.02	23.25	22.00	23.25	961,400
07 Nov 12	23.02000 -0.03	24.00	22.48	24.00	3,335,342
06 Nov 12	23.04600 +0.00	24.50	23.00	24.00	1,018,292
05 Nov 12	23.04600 -0.46	24.00	22.71	24.00	679,236
02 Nov 12	23.50710 -0.23	23.68	23.25	23.25	330,905
01 Nov 12	23.74000 +0.69	24.00	23.31	24.00	1,267,702
31 Oct 12	23.04600 -0.34	24.25	23.00	24.25	4,869,205
30 Oct 12	23.38680 +0.26	24.25	22.40	24.25	1,514,810
29 Oct 12	23.12500 -0.38	23.75	22.10	23.25	890,655
26 Oct 12	23.50000 -0.22	24.17	23.10	23.75	611,361
25 Oct 12	23.71780 +0.22	24.25	23.05	23.25	1,067,594
24 Oct 12	23.50000 +0.00	23.80	23.10	23.25	1,405,203
23 Oct 12	23.50000 -0.05	23.75	23.25	23.50	1,172,239
22 Oct 12	23.55180 +0.05	24.00	23.12	23.25	1,430,921
19 Oct 12	23.50000 +0.25	24.00	23.50	24.00	1,312,867
18 Oct 12	23.24540 -0.25	24.00	23.20	24.00	4,043,729
17 Oct 12	23.49290 -0.01	23.75	22.92	23.25	2,331,479
16 Oct 12	23.50000 +1.00	24.40	23.00	23.25	2,048,470
15 Oct 12	22.50000 -0.28	24.00	22.50	23.00	3,814,430
12 Oct 12	22.78410 +0.66	23.89	22.25	23.25	2,114,689
11 Oct 12	22.12500 +0.13	25.05	21.76	22.00	5,118,322
10 Oct 12	22.00000 -0.50	23.00	21.50	22.50	2,583,492
09 Oct 12	22.50000 +0.00	22.75	21.86	22.50	1,224,614
08 Oct 12	22.50000 -0.77	23.60	22.00	22.25	1,572,896
05 Oct 12	23.26800 +0.16	23.40	21.70	22.50	2,129,768
04 Oct 12	23.10650 +0.11	23.55	21.65	22.75	1,927,001
03 Oct 12	23.00000 -0.36	24.23	22.00	23.50	1,002,073
02 Oct 12	23.35570 -0.74	25.00	23.30	24.25	2,729,968
01 Oct 12	24.10000 -0.40	25.11	23.00	25.00	1,994,573
28 Sep 12	24.50000 -0.50	25.35	24.00	24.50	941,474
27 Sep 12	25.00000 +1.00	25.34	23.45	23.50	1,827,801
26 Sep 12	24.00000 -0.50	24.50	23.20	23.75	915,326
25 Sep 12	24.50000 +0.58	24.53	23.00	23.50	2,675,564
24 Sep 12	23.91780 +0.63	25.00	23.50	23.50	1,603,073
21 Sep 12	23.29000 -0.28	23.98	22.28	23.25	1,682,683
20 Sep 12	23.56780 -0.43	24.25	22.60	24.25	1,528,301
19 Sep 12	24.00000 -1.00	25.00	23.09	24.50	2,500,382
18 Sep 12	25.00000 -0.25	26.32	23.71	25.25	3,617,336
17 Sep 12	25.25000 +2.50	26.00	22.06	23.00	7,151,675
14 Sep 12	22.75000 -1.25	25.58	22.75	24.25	1,873,248
13 Sep 12	24.00000 -1.08	25.30	23.40	24.75	2,510,354
12 Sep 12	25.08400 +3.08	26.05	21.75	23.00	5,100,433
11 Sep 12	22.00000 -2.25	24.75	21.00	24.75	4,318,281
10 Sep 12	24.25000 -1.50	26.00	22.75	26.00	6,154,863
07 Sep 12	25.75000 +0.25	26.10	24.55	25.50	2,723,701
06 Sep 12	25.50000 -1.25	26.14	24.35	25.75	2,835,203
05 Sep 12	26.75000 +0.50	27.40	25.25	26.50	6,034,614
04 Sep 12	26.25000 -0.75	27.50	26.25	26.75	4,065,569
03 Sep 12	27.00000 +1.47	28.00	25.25	27.75	4,611,366
31 Aug 12	25.53000 +1.48	26.60	23.65	25.00	5,201,677
30 Aug 12	24.05000 -1.43	26.95	23.75	25.75	5,773,175
29 Aug 12	25.48000 -2.02	28.73	22.50	28.00	17,262,876
28 Aug 12	27.50000 -4.24	32.36	27.08	31.25	21,870,624
24 Aug 12	31.74000 +0.54	41.00	28.55	33.75	57,048,784
23 Aug 12	31.20000 +10.78	33.15	19.26	20.00	56,307,608
22 Aug 12	20.41950 +1.17	21.75	18.75	19.25	11,487,402
21 Aug 12	19.25000 +1.50	19.50	17.32	18.00	4,274,478
20 Aug 12	17.75000 -0.50	18.38	17.34	18.25	2,029,028
17 Aug 12	18.25000 +0.00	18.69	17.70	17.75	2,737,981
16 Aug 12	18.25000 +0.00	18.65	17.60	18.50	2,229,821
15 Aug 12	18.25000 +0.50	18.72	17.60	17.75	3,160,336
14 Aug 12	17.75000 +0.00	17.99	17.00	17.50	4,262,657
13 Aug 12	17.75000 -0.69	18.74	17.33	18.25	5,114,919
10 Aug 12	18.44000 +1.19	18.49	16.66	17.25	4,512,382
09 Aug 12	17.25000 +0.00	17.54	17.00	17.00	1,697,972
08 Aug 12	17.25000 -0.25	17.35	16.61	17.25	1,907,363
07 Aug 12	17.50000 +0.25	17.59	16.88	17.50	10,632,847
06 Aug 12	17.25000 +0.00	18.00	17.00	18.00	3,410,037
03 Aug 12	17.25000 +0.50	18.00	16.21	16.75	5,223,488
02 Aug 12	16.75000 +0.00	18.00	15.80	16.50	2,578,723
01 Aug 12	16.75000 +0.00	17.01	15.50	16.50	2,001,798
31 Jul 12	16.75000 -1.00	18.00	16.23	17.00	4,429,047
30 Jul 12	17.75000 +0.75	18.25	16.42	17.00	3,844,298
27 Jul 12	17.00000 +0.75	17.50	15.25	16.75	4,888,289
26 Jul 12	16.25000 -0.50	17.25	15.75	16.50	5,569,457
25 Jul 12	16.75000 -0.48	17.75	16.00	17.00	3,097,015
24 Jul 12	17.23000 -1.02	18.50	16.50	17.75	5,418,154
23 Jul 12	18.25000 +1.00	21.00	16.98	20.00	10,418,685
20 Jul 12	17.25000 +0.76	19.50	16.55	16.75	23,207,814
19 Jul 12	16.49000 +1.61	16.95	14.15	15.50	38,320,604
18 Jul 12	14.88000 -3.98	16.97	14.06	16.50	35,694,056
17 Jul 12	18.86070 +0.53	19.30	15.00	17.50	31,561,980
16 Jul 12	18.33330 -43.17	26.00	16.00	20.00	103,283,992
13 Jul 12	61.50000 -1.85	63.50	60.25	60.25	2,848,672
12 Jul 12	63.35000 -3.89	70.44	59.50	70.25	4,827,300
11 Jul 12	67.24280 +2.24	70.68	64.75	65.25	3,821,721
10 Jul 12	65.00000 +4.00	65.75	61.52	62.25	3,013,810
09 Jul 12	60.99820 -1.50	64.75	60.25	63.00	1,589,545
06 Jul 12	62.50000 -1.08	65.76	60.18	64.75	2,511,278
05 Jul 12	63.58000 +1.83	65.44	61.25	62.25	2,512,578
04 Jul 12	61.75000 -3.35	67.85	61.10	65.00	3,018,234
03 Jul 12	65.09850 +2.57	65.92	62.30	64.25	2,515,937
02 Jul 12	62.53000 +4.03	64.75	59.75	60.00	2,820,108
29 Jun 12	58.50000 -3.50	61.75	57.79	60.25	4,974,650
28 Jun 12	62.00000 -2.75	66.00	57.50	65.00	5,204,821
27 Jun 12	64.75000 -0.58	65.94	63.50	64.25	2,209,137
26 Jun 12	65.33000 -4.67	69.07	64.25	66.50	4,598,046
25 Jun 12	70.00000 -1.50	70.04	64.50	68.00	1,996,923
22 Jun 12	71.50000 +1.50	75.90	66.50	70.75	5,020,948
21 Jun 12	70.00000 -1.90	72.75	68.40	71.50	4,585,998
20 Jun 12	71.89590 -3.88	74.27	70.59	73.75	1,879,296
19 Jun 12	75.77300 +0.90	77.00	72.50	74.00	3,163,533
18 Jun 12	74.87500 +0.92	79.00	71.00	76.75	4,843,071
15 Jun 12	73.96000 +10.40	82.11	63.00	64.25	7,971,472
14 Jun 12	63.56000 -2.47	67.00	63.22	67.00	3,110,452
13 Jun 12	66.03470 -0.96	69.10	64.75	67.75	1,596,145
12 Jun 12	66.99000 -10.76	71.75	66.25	71.00	2,160,738
11 Jun 12	77.75000 +4.98	78.75	71.25	75.00	2,285,894
08 Jun 12	72.77000 -1.23	74.92	70.31	72.50	1,480,519
07 Jun 12	74.00000 +4.67	74.00	70.00	71.00	1,318,194
06 Jun 12	69.33000 +1.83	71.75	67.00	70.00	3,573,847
01 Jun 12	67.49800 +0.50	73.50	66.75	70.25	3,048,547
31 May 12	67.00000 -0.07	72.00	65.50	65.50	2,558,339
30 May 12	67.07290 -2.03	70.50	65.75	69.50	2,168,962
29 May 12	69.10000 +4.85	70.00	63.50	64.00	3,831,943
28 May 12	64.25000 +0.05	84.00	62.00	62.00	2,314,451
25 May 12	64.19900 +0.26	65.25	61.50	63.25	793,519
24 May 12	63.93750 +0.19	66.80	63.00	63.75	2,297,292
23 May 12	63.74810 -4.65	67.97	63.25	67.00	1,458,879
22 May 12	68.40000 +1.65	69.50	66.75	67.50	2,191,770
21 May 12	66.75000 -0.15	69.40	65.25	67.50	1,408,650
18 May 12	66.90480 -4.04	70.00	65.25	69.50	2,883,912
17 May 12	70.94310 -4.06	75.73	68.79	75.00	3,114,257
16 May 12	75.00000 -1.00	77.68	72.25	73.00	1,494,823
15 May 12	76.00000 -2.00	79.00	73.25	76.00	2,186,025
14 May 12	78.00000 -3.32	81.75	76.50	81.75	2,563,879
11 May 12	81.31690 +1.79	83.00	78.25	79.50	3,892,012
10 May 12	79.52590 +1.73	81.00	75.72	79.00	3,142,863
09 May 12	77.79480 -0.52	82.75	74.00	80.75	3,635,043
08 May 12	78.31410 -6.98	87.98	77.50	87.00	3,740,341
04 May 12	85.29700 -2.36	90.50	83.16	90.50	2,110,688
03 May 12	87.65510 -1.64	90.00	85.74	89.50	2,467,438
02 May 12	89.30000 +5.85	90.50	83.62	85.00	5,675,541
01 May 12	83.44830 -1.05	86.00	81.00	86.00	2,395,333
30 Apr 12	84.50000 -3.25	87.94	83.50	84.75	2,518,236
27 Apr 12	87.75000 +3.55	88.44	84.00	84.75	3,823,727
26 Apr 12	84.20000 +0.32	92.97	83.50	88.50	10,446,952
25 Apr 12	83.87500 +2.06	86.70	79.55	83.25	6,482,798
24 Apr 12	81.81720 -10.68	89.75	81.00	89.75	16,711,120
23 Apr 12	92.50000 -41.00	120.60	85.75	108.75	41,380,936
20 Apr 12	133.50000 +5.49	139.00	110.50	128.00	22,643,060
19 Apr 12	128.00999 +26.11	129.00	96.00	113.00	23,638,832
18 Apr 12	101.90000 +30.41	111.00	69.50	71.50	20,048,850
17 Apr 12	71.48690 -0.49	72.81	69.50	71.75	2,364,973
16 Apr 12	71.97540 +1.98	74.50	70.00	71.75	2,721,940
13 Apr 12	70.00000 +0.00	75.22	70.00	70.50	2,136,713
12 Apr 12	70.00000 +2.00	72.00	66.50	67.75	1,727,097
11 Apr 12	68.00000 -0.51	68.75	64.00	64.00	947,044
10 Apr 12	68.50510 +0.05	70.33	65.50	66.50	1,630,998
05 Apr 12	68.46000 +2.96	69.00	64.50	64.50	1,643,793
04 Apr 12	65.50000 -2.55	69.42	64.50	68.00	946,359
03 Apr 12	68.05000 -0.95	70.00	67.00	68.25	989,077
02 Apr 12	69.00000 +0.75	69.75	67.16	69.25	1,049,559
30 Mar 12	68.25000 +3.00	68.50	64.50	64.50	1,140,237
29 Mar 12	65.25000 -5.50	69.75	64.12	68.50	1,409,239
28 Mar 12	70.75000 -1.25	71.75	68.50	71.50	1,910,526
27 Mar 12	72.00000 +4.03	72.50	67.25	67.25	2,487,173
26 Mar 12	67.96990 +3.41	69.00	66.50	67.00	1,290,440
23 Mar 12	64.56350 +2.06	69.50	62.00	63.25	2,839,696
22 Mar 12	62.50000 -4.19	67.25	62.29	67.25	1,759,402
21 Mar 12	66.69270 -1.31	69.51	66.00	69.50	993,888
20 Mar 12	68.00000 -2.42	73.00	67.88	71.00	1,485,250
19 Mar 12	70.41520 -0.58	73.50	68.50	70.00	2,544,118
16 Mar 12	71.00000 +3.25	72.00	62.00	66.50	5,164,350
15 Mar 12	67.75000 -1.75	70.00	66.75	70.00	1,413,073
14 Mar 12	69.50000 -1.50	72.00	68.00	72.00	3,107,204
13 Mar 12	71.00000 -3.55	76.15	70.25	75.75	2,235,754
12 Mar 12	74.55100 -1.95	77.50	73.00	77.50	1,719,398
09 Mar 12	76.50000 +0.66	77.50	74.50	76.25	1,877,006
08 Mar 12	75.83710 +0.90	76.61	74.50	75.75	2,268,712
07 Mar 12	74.94000 +5.94	76.25	69.75	69.75	4,718,839
06 Mar 12	69.00000 -6.75	74.59	68.06	72.50	2,307,314
05 Mar 12	75.75000 -0.25	76.75	72.23	74.00	3,627,722
02 Mar 12	76.00000 -2.45	81.45	72.37	80.50	10,628,692
01 Mar 12	78.45000 -0.35	79.87	77.25	78.75	2,320,238
29 Feb 12	78.80200 +2.56	79.38	75.25	75.25	1,391,394
28 Feb 12	76.24430 -1.25	78.00	75.00	75.75	1,026,398
27 Feb 12	77.49420 -0.26	79.00	75.03	78.50	1,577,058
24 Feb 12	77.75000 +0.75	78.50	75.00	77.25	2,157,828
23 Feb 12	77.00000 -2.50	79.50	76.38	78.50	2,059,477
22 Feb 12	79.50000 +0.49	79.75	77.25	78.50	2,573,975
21 Feb 12	79.00590 -1.49	84.04	77.00	79.50	2,322,787
20 Feb 12	80.50000 +5.01	81.85	74.50	74.50	7,699,841
17 Feb 12	75.49430 +2.24	76.65	72.75	73.75	2,517,119
16 Feb 12	73.25000 +0.25	73.50	71.50	72.75	1,654,070
15 Feb 12	73.00000 +4.25	73.50	71.63	72.00	1,451,292
14 Feb 12	68.75000 +0.50	72.75	68.25	69.25	3,349,581
13 Feb 12	68.25000 +1.00	70.69	68.19	69.50	4,080,978
10 Feb 12	67.25000 -1.25	70.25	66.03	67.75	2,202,957
09 Feb 12	68.50000 +0.00	70.25	66.88	68.00	16,410,738
08 Feb 12	68.50000 -0.29	69.25	67.25	69.25	1,562,899
07 Feb 12	68.78700 -0.27	70.00	67.75	70.00	1,115,450
06 Feb 12	69.06000 -0.69	70.95	68.25	70.75	985,920
03 Feb 12	69.75000 -0.75	71.75	68.35	69.75	1,254,033
02 Feb 12	70.50000 -0.50	73.51	69.75	71.00	1,495,756
01 Feb 12	71.00000 +3.25	71.50	61.00	70.00	3,726,686
31 Jan 12	67.75000 -0.96	69.50	67.31	68.50	2,264,252
30 Jan 12	68.70870 -3.38	71.63	68.25	70.75	1,470,841
27 Jan 12	72.09110 +0.34	73.00	70.75	71.00	1,163,891
26 Jan 12	71.75000 -0.34	72.92	70.17	72.00	2,596,482
25 Jan 12	72.08550 -0.91	74.64	71.00	73.50	1,177,000
24 Jan 12	73.00000 +0.50	75.45	72.50	72.50	4,524,703
23 Jan 12	72.50000 +1.25	74.83	71.81	72.00	5,602,749
20 Jan 12	71.25000 +1.82	71.93	69.75	69.75	2,115,775
19 Jan 12	69.43280 -0.93	71.00	68.25	71.00	2,075,402
18 Jan 12	70.36000 -1.62	72.00	69.17	71.25	726,237
17 Jan 12	71.97840 +0.48	73.00	71.75	72.00	1,032,713
16 Jan 12	71.50000 -0.75	73.78	71.00	72.25	1,410,731
13 Jan 12	72.25000 +1.57	73.00	68.25	68.25	3,007,726
12 Jan 12	70.67930 -1.32	72.00	68.40	70.25	2,281,610
11 Jan 12	72.00000 +1.00	72.25	70.00	70.00	2,522,563
10 Jan 12	71.00000 +0.00	71.97	70.00	70.25	4,821,998
09 Jan 12	71.00000 +3.00	71.35	67.50	67.50	1,577,575
06 Jan 12	68.00000 +0.25	68.25	67.20	67.50	877,646
05 Jan 12	67.75000 -0.25	68.50	56.43	67.00	2,445,895
04 Jan 12	68.00000 +0.12	68.50	66.25	68.50	1,475,419
03 Jan 12	67.88000 +4.28	68.25	64.50	66.50	1,571,675
30 Dec 11	63.59740 -0.90	66.25	62.50	66.25	567,802
29 Dec 11	64.50000 -1.00	68.50	64.25	67.00	535,061
28 Dec 11	65.50000 -2.50	69.70	65.50	67.25	1,358,881
23 Dec 11	68.00000 +2.65	69.00	65.25	65.50	438,666
22 Dec 11	65.35490 +2.66	66.25	61.75	61.75	722,180
21 Dec 11	62.69240 -0.61	64.15	61.92	62.75	543,321
20 Dec 11	63.30250 +1.32	63.50	61.25	61.25	220,071
19 Dec 11	61.98140 -0.27	63.48	61.50	61.50	3,795,907
16 Dec 11	62.25000 +0.75	62.94	61.00	61.00	438,533
15 Dec 11	61.50000 -0.25	63.48	60.63	61.25	468,293
14 Dec 11	61.75000 +0.75	62.50	60.90	62.25	888,590
13 Dec 11	61.00000 +0.00	62.25	60.56	61.00	436,282
12 Dec 11	61.00000 +0.25	62.50	60.25	62.50	771,451
09 Dec 11	60.75000 +0.32	63.00	60.00	60.00	800,254
08 Dec 11	60.43440 -1.07	62.31	59.00	61.00	1,823,079
07 Dec 11	61.50000 +1.00	62.09	60.00	62.00	1,562,633
06 Dec 11	60.50000 -3.00	64.00	60.25	64.00	854,753
05 Dec 11	63.50000 -1.00	65.25	63.00	64.00	1,124,191
02 Dec 11	64.50000 +0.07	68.00	62.97	64.25	1,092,818
01 Dec 11	64.43440 +1.18	65.25	62.50	63.50	1,157,897
30 Nov 11	63.25000 +3.00	64.75	60.00	60.00	3,053,577
29 Nov 11	60.25000 -1.25	62.50	60.06	62.00	1,101,465
28 Nov 11	61.50000 +2.16	61.50	59.75	60.75	1,511,727
25 Nov 11	59.33940 -0.16	63.00	58.48	58.50	1,063,134
24 Nov 11	59.50000 +0.50	60.49	58.25	58.25	336,338
23 Nov 11	59.00000 -2.00	60.75	58.50	60.00	1,550,974
22 Nov 11	61.00000 +1.25	61.20	58.75	61.00	728,084
21 Nov 11	59.75000 -4.75	64.79	59.40	63.50	1,683,325
18 Nov 11	64.50000 -1.75	66.75	62.50	63.50	1,400,607
17 Nov 11	66.25000 -2.04	66.75	64.25	66.75	1,321,989
16 Nov 11	68.28780 +4.04	68.50	64.37	65.00	3,005,631
15 Nov 11	64.25000 -4.46	66.00	63.00	66.00	1,457,058
14 Nov 11	68.71000 +4.99	70.75	65.00	65.00	13,258,627
11 Nov 11	63.72380 +1.96	66.75	61.75	62.25	2,793,249
10 Nov 11	61.76130 +1.01	63.75	57.68	59.50	2,522,031
09 Nov 11	60.74780 +1.94	62.50	58.12	60.00	2,200,366
08 Nov 11	58.81080 +0.17	60.50	57.05	57.50	2,870,028
07 Nov 11	58.63670 +1.89	59.75	55.25	57.75	2,295,069
04 Nov 11	56.75000 +6.38	57.75	50.50	50.50	4,059,007
03 Nov 11	50.36530 +2.52	51.00	46.50	46.50	2,331,612
02 Nov 11	47.84630 +1.85	48.00	45.25	45.25	1,192,005
01 Nov 11	46.00000 -2.50	47.00	45.50	46.00	325,177
31 Oct 11	48.50000 +0.75	48.50	46.75	46.75	1,724,342
28 Oct 11	47.75000 -0.05	49.58	46.75	48.00	994,703
27 Oct 11	47.80000 +1.05	48.43	47.50	47.75	3,373,752
26 Oct 11	46.75000 -1.00	48.25	46.75	48.25	318,951
25 Oct 11	47.75000 -0.99	48.75	47.47	48.50	1,418,692
24 Oct 11	48.73600 -1.26	50.00	48.00	49.25	759,708
21 Oct 11	50.00000 +0.25	50.50	49.25	49.25	3,698,169
20 Oct 11	49.75000 -0.25	50.40	49.25	49.25	3,800,933
19 Oct 11	50.00000 +0.01	51.46	49.75	50.50	1,616,003
18 Oct 11	49.98500 -1.01	50.75	49.11	50.00	896,832
17 Oct 11	51.00000 +1.40	51.50	49.75	49.75	1,131,465
14 Oct 11	49.60000 +0.10	51.00	49.25	49.25	1,569,089
13 Oct 11	49.50000 -0.25	49.81	49.00	49.50	1,448,173
12 Oct 11	49.75000 +0.75	50.62	48.64	49.00	884,607
11 Oct 11	49.00000 +0.00	49.75	48.00	48.25	876,167
10 Oct 11	49.00000 +0.95	49.75	47.50	48.00	361,043
07 Oct 11	48.05000 +1.55	49.50	46.75	47.50	540,316
06 Oct 11	46.50000 +1.52	46.95	44.50	44.50	561,592
05 Oct 11	44.98000 +1.23	45.93	44.50	44.50	1,013,470
04 Oct 11	43.75000 +0.00	44.75	42.30	44.75	706,574
03 Oct 11	43.75000 -2.00	46.50	43.75	46.50	319,434
30 Sep 11	45.75000 -1.00	47.00	45.25	46.00	460,202
29 Sep 11	46.75000 +1.75	48.00	43.50	43.50	800,644
28 Sep 11	45.00000 -0.75	46.90	44.50	44.50	463,026
27 Sep 11	45.75000 +0.75	47.33	44.17	45.25	1,055,293
26 Sep 11	44.99990 +1.50	45.25	42.42	43.25	1,216,903
23 Sep 11	43.50000 -1.00	44.95	42.75	44.00	1,122,286
22 Sep 11	44.50000 -3.29	46.63	43.00	46.00	1,203,039
21 Sep 11	47.78970 -1.37	48.80	46.42	47.75	1,992,908
20 Sep 11	49.16430 +0.41	49.75	48.00	48.00	701,199
19 Sep 11	48.75000 -1.09	49.83	48.00	48.00	768,368
16 Sep 11	49.84000 +0.09	51.50	49.25	51.25	681,226
15 Sep 11	49.75000 +0.74	50.55	49.38	49.75	2,924,998
14 Sep 11	49.00720 +0.01	50.00	49.00	50.00	505,500
13 Sep 11	49.00000 +0.00	50.00	48.25	49.50	1,893,955
12 Sep 11	49.00000 -0.92	49.50	48.50	49.25	993,471
09 Sep 11	49.92500 -0.08	50.50	49.50	50.50	883,197
08 Sep 11	50.00000 +0.00	50.91	49.60	50.00	1,593,680
07 Sep 11	50.00000 +1.50	50.25	49.56	50.00	1,097,702
06 Sep 11	48.50000 -1.50	49.75	48.25	48.75	88,601
05 Sep 11	50.00000 +0.25	50.25	48.89	50.00	169,553
02 Sep 11	49.75000 +0.25	50.50	49.50	50.50	324,964
01 Sep 11	49.50000 -0.50	50.25	49.00	50.00	233,670
31 Aug 11	50.00000 +1.00	50.00	48.58	49.00	630,514
30 Aug 11	49.00000 +1.75	49.50	48.00	49.00	352,557
26 Aug 11	47.25000 +0.00	48.42	46.01	47.50	273,796
25 Aug 11	47.25000 -1.25	48.53	47.00	48.50	357,214
24 Aug 11	48.50000 +1.00	48.98	46.55	47.75	1,096,166
23 Aug 11	47.50000 +0.41	49.00	46.75	49.00	276,343
22 Aug 11	47.09000 -0.91	49.75	46.00	49.00	520,495
19 Aug 11	48.00000 +0.50	49.00	46.16	48.50	1,080,843
18 Aug 11	47.50000 -4.50	51.50	47.00	51.50	920,410
17 Aug 11	52.00000 +0.25	53.50	51.25	51.25	367,197
16 Aug 11	51.75000 -1.94	54.75	50.75	52.00	509,328
15 Aug 11	53.68730 +2.69	54.75	52.00	52.00	769,624
12 Aug 11	51.00000 +2.50	53.25	49.25	50.00	930,249
11 Aug 11	48.50000 +1.00	49.50	46.56	47.50	649,710
10 Aug 11	47.50000 -0.25	52.00	47.25	47.75	1,245,580
09 Aug 11	47.75000 +3.01	49.00	40.50	43.50	1,989,510
08 Aug 11	44.73660 -4.76	50.00	43.75	48.50	1,379,255
05 Aug 11	49.50000 -8.50	52.48	45.50	48.50	1,818,831
04 Aug 11	58.00000 -0.50	58.44	49.75	58.00	18,639,270
03 Aug 11	58.50000 -0.50	59.00	57.00	59.00	2,268,842
02 Aug 11	59.00000 -3.50	64.97	59.00	63.00	656,243
01 Aug 11	62.50000 +1.50	64.50	62.00	62.00	862,564
29 Jul 11	61.00000 +1.00	61.72	58.75	58.75	486,151
28 Jul 11	60.00000 +0.75	60.50	58.50	58.75	1,671,309
27 Jul 11	59.25000 +0.25	59.25	58.50	59.00	712,691
26 Jul 11	59.00000 +1.00	60.00	57.50	57.50	596,590
25 Jul 11	58.00000 +1.00	58.75	56.10	56.50	467,284
22 Jul 11	57.00000 +2.50	59.75	54.75	54.75	2,688,990
21 Jul 11	54.50000 -0.75	57.60	53.50	55.00	760,937
20 Jul 11	55.25000 +1.25	55.75	53.75	54.00	485,274
19 Jul 11	54.00000 +1.47	54.25	52.65	53.50	502,742
18 Jul 11	52.52500 -0.11	53.50	51.50	53.50	926,751
15 Jul 11	52.63740 +0.14	53.47	52.00	52.75	398,201
14 Jul 11	52.50000 -0.25	53.22	51.25	51.25	226,979
13 Jul 11	52.75000 +1.25	53.25	50.50	50.50	515,502
12 Jul 11	51.50000 +1.75	51.50	46.75	49.50	1,304,023
11 Jul 11	49.75000 -0.75	52.00	48.00	51.00	1,288,871
08 Jul 11	50.50000 +0.00	52.25	50.00	50.75	1,375,729
07 Jul 11	50.50000 +0.75	50.72	48.25	49.25	1,253,295
06 Jul 11	49.75000 +0.00	50.78	48.14	50.00	1,492,452
05 Jul 11	49.75000 -2.25	51.90	49.75	51.75	744,101
04 Jul 11	52.00000 +0.45	53.22	50.50	53.00	1,227,999
01 Jul 11	51.55410 +1.05	52.25	49.60	52.00	1,816,814
30 Jun 11	50.50000 +0.20	51.75	50.25	51.50	1,702,144
29 Jun 11	50.30000 +0.80	51.21	50.00	50.50	2,177,938
28 Jun 11	49.50000 -1.75	51.50	49.50	51.50	834,349
27 Jun 11	51.25000 -1.75	54.75	50.75	54.00	471,550
24 Jun 11	53.00000 +2.00	53.25	51.25	51.25	557,098
23 Jun 11	51.00000 -2.00	53.25	48.00	52.50	940,718
22 Jun 11	53.00000 +0.50	54.84	52.50	52.75	383,621
21 Jun 11	52.50000 +0.25	54.25	52.13	52.50	508,368
20 Jun 11	52.25000 -1.75	55.00	51.75	55.00	926,507
17 Jun 11	54.00000 +1.50	54.00	52.20	52.75	101,319
16 Jun 11	52.50000 -1.25	54.36	52.00	53.25	296,580
15 Jun 11	53.75000 -0.75	56.16	53.75	54.75	1,081,184
14 Jun 11	54.50000 -0.43	55.50	53.55	54.00	460,076
13 Jun 11	54.92990 -0.57	55.75	54.50	54.50	291,423
10 Jun 11	55.50000 -0.40	56.24	55.00	55.00	384,947
09 Jun 11	55.89570 -0.10	56.00	54.50	54.50	919,180
08 Jun 11	56.00000 +0.00	57.13	54.00	54.00	721,657
07 Jun 11	56.00000 -0.25	57.25	54.25	54.25	1,132,507
06 Jun 11	56.25000 +0.38	57.00	54.50	55.50	464,826
03 Jun 11	55.87500 +0.11	56.75	55.00	55.25	3,923,360
02 Jun 11	55.76850 -0.98	57.75	54.25	55.75	442,044
01 Jun 11	56.75000 +1.25	60.00	55.75	58.00	3,101,559
31 May 11	55.50000 -0.77	56.70	53.50	53.50	871,539
27 May 11	56.27350 +0.27	57.50	54.00	57.50	834,052
26 May 11	56.00000 +0.00	57.39	56.00	56.50	486,269
25 May 11	56.00000 -0.03	58.00	55.25	58.00	471,382
24 May 11	56.03000 +0.03	57.00	55.50	57.00	210,477
23 May 11	56.00000 -1.66	58.50	55.00	58.50	924,367
20 May 11	57.66000 -0.09	60.50	56.06	58.75	1,583,132
19 May 11	57.75000 -1.75	61.42	57.00	59.75	964,087
18 May 11	59.50000 -1.00	60.50	58.50	60.50	555,478
17 May 11	60.50000 -1.00	61.75	60.25	60.50	194,757
16 May 11	61.50000 +0.50	61.85	60.00	61.25	115,498
13 May 11	61.00000 +0.00	61.98	60.25	61.75	509,236
12 May 11	61.00000 -1.58	62.29	60.11	61.25	220,943
11 May 11	62.58140 +0.58	63.75	61.25	63.00	575,720
10 May 11	62.00000 -0.25	64.55	60.50	63.25	541,466
09 May 11	62.25000 -0.52	63.05	61.50	61.50	358,303
06 May 11	62.77000 +0.27	63.25	61.44	63.25	149,565
05 May 11	62.50000 -0.50	64.88	61.75	63.00	309,430
04 May 11	63.00000 -4.00	66.00	63.00	66.00	459,851
03 May 11	67.00000 +0.25	69.00	65.00	68.50	981,730
28 Apr 11	66.75000 +0.25	68.00	65.50	68.00	700,660
27 Apr 11	66.50000 -1.00	68.41	66.27	67.25	258,831
26 Apr 11	67.50000 +0.00	68.50	66.75	68.50	304,880
21 Apr 11	67.50000 +0.68	70.00	67.25	68.00	558,588
20 Apr 11	66.82190 -0.18	70.00	65.73	68.00	768,649
19 Apr 11	66.99720 -5.49	71.20	66.25	70.25	764,683
18 Apr 11	72.48740 +3.99	73.99	68.00	69.00	2,023,860
15 Apr 11	68.50000 +1.50	73.75	66.25	68.00	1,184,414
14 Apr 11	67.00000 +0.00	68.25	65.27	65.50	909,957
13 Apr 11	67.00000 -0.75	68.00	66.04	67.75	437,643
12 Apr 11	67.75000 +0.00	68.00	66.61	67.75	420,193
11 Apr 11	67.75000 +1.25	67.98	65.75	66.50	594,300
08 Apr 11	66.50000 +3.50	67.00	63.33	64.00	771,706
07 Apr 11	63.00000 +1.04	64.00	61.43	61.75	390,928
06 Apr 11	61.96370 +0.03	62.25	60.80	61.75	930,479
05 Apr 11	61.92900 -1.57	63.00	60.75	62.75	727,858
04 Apr 11	63.50000 +0.00	63.50	62.50	63.00	223,405
01 Apr 11	63.50000 +1.50	63.50	61.75	63.25	397,714
31 Mar 11	62.00000 -0.41	63.75	60.00	63.00	1,136,843
30 Mar 11	62.41240 +0.78	62.50	61.25	61.25	208,927
29 Mar 11	61.63560 -0.36	62.60	61.00	62.25	631,842
28 Mar 11	62.00000 -0.25	63.25	61.30	63.25	186,858
25 Mar 11	62.25000 -0.07	63.00	61.72	62.75	124,815
24 Mar 11	62.31800 +0.32	62.32	60.25	61.00	502,635
23 Mar 11	62.00000 -0.45	64.00	61.25	62.25	347,104
22 Mar 11	62.44690 -0.55	64.72	61.25	63.75	405,459
21 Mar 11	63.00000 +3.09	64.75	62.17	62.25	1,355,876
18 Mar 11	59.91090 +2.16	60.75	58.45	58.75	581,275
17 Mar 11	57.75000 +0.00	58.98	57.00	57.25	501,872
16 Mar 11	57.75000 +0.75	58.50	57.00	57.00	796,190
15 Mar 11	57.00000 -5.00	60.00	56.25	60.00	957,894
14 Mar 11	62.00000 +2.00	62.00	58.74	60.00	506,771
11 Mar 11	60.00000 +0.50	60.00	58.00	58.00	389,218
10 Mar 11	59.50000 -0.50	61.00	58.00	58.00	394,305
09 Mar 11	60.00000 -1.00	61.00	58.32	61.00	667,886
08 Mar 11	61.00000 -0.13	63.75	60.00	60.00	336,541
07 Mar 11	61.12800 -0.72	61.75	60.30	60.75	548,855
04 Mar 11	61.85000 +0.56	63.00	61.00	62.50	284,346
03 Mar 11	61.29000 +2.54	62.00	59.00	60.50	725,410
02 Mar 11	58.75000 -1.02	60.00	58.00	58.25	421,539
01 Mar 11	59.77000 +0.13	60.47	58.50	59.00	441,482
28 Feb 11	59.63700 +2.14	60.00	56.50	58.25	977,668
25 Feb 11	57.50000 +1.30	58.25	57.00	57.50	330,768
24 Feb 11	56.19740 -3.55	60.50	55.25	60.50	2,266,212
23 Feb 11	59.75000 -2.75	63.75	59.04	63.75	1,033,362
22 Feb 11	62.50000 -3.00	66.25	62.00	66.25	1,008,258
21 Feb 11	65.50000 -0.87	66.75	65.46	65.75	1,525,885
18 Feb 11	66.36700 -0.97	67.50	65.73	67.50	776,547
17 Feb 11	67.33430 +0.08	67.60	66.08	67.50	293,823
16 Feb 11	67.25000 +0.75	67.25	65.75	65.75	464,554
15 Feb 11	66.50000 +0.30	67.00	64.81	65.50	382,575
14 Feb 11	66.19820 -0.07	67.00	64.40	64.99	414,148
11 Feb 11	66.26990 -1.50	67.50	63.00	66.00	2,442,007
10 Feb 11	67.77210 -0.73	69.50	66.75	69.25	362,245
09 Feb 11	68.50000 -0.50	69.75	67.61	69.75	3,187,421
08 Feb 11	69.00000 +2.96	73.00	68.50	69.00	951,284
07 Feb 11	66.03960 +0.54	71.00	65.36	65.75	749,881
04 Feb 11	65.50000 -1.25	68.02	65.50	66.75	284,981
03 Feb 11	66.75000 -1.50	68.50	66.25	67.50	374,520
02 Feb 11	68.25000 +2.50	68.50	65.50	65.75	1,349,401
01 Feb 11	65.75000 +2.75	65.75	63.25	63.50	752,756
31 Jan 11	63.00000 -1.21	63.75	62.50	63.25	457,665
28 Jan 11	64.21040 -0.79	65.10	61.25	65.00	781,480
27 Jan 11	65.00000 +0.00	65.50	65.00	65.50	402,477
26 Jan 11	65.00000 -0.11	65.85	63.75	65.50	340,131
25 Jan 11	65.10860 -1.39	67.18	64.50	66.50	947,046
24 Jan 11	66.50000 +0.40	69.50	66.50	69.50	1,186,663
21 Jan 11	66.09900 +0.01	68.50	65.00	65.00	418,161
20 Jan 11	66.09200 -0.91	67.68	65.50	67.00	367,319
19 Jan 11	67.00000 +1.00	67.51	66.25	66.25	1,016,365
18 Jan 11	66.00000 -0.75	67.50	65.25	66.50	1,284,477
17 Jan 11	66.75000 +1.75	67.00	63.00	63.00	2,079,771
14 Jan 11	65.00000 +1.07	65.75	63.00	63.50	1,439,222
13 Jan 11	63.93000 -0.22	64.14	62.50	63.75	1,124,565
12 Jan 11	64.14860 +1.54	65.00	62.25	65.00	2,003,291
11 Jan 11	62.60690 -0.20	63.50	61.99	62.00	776,173
10 Jan 11	62.81060 -0.32	65.00	62.50	65.00	505,267
07 Jan 11	63.12600 +0.37	63.50	62.75	63.00	803,958
06 Jan 11	62.75970 +0.31	63.50	61.50	62.00	396,569
05 Jan 11	62.44780 +0.88	63.00	60.50	62.25	511,652
04 Jan 11	61.56610 -1.56	63.01	61.00	61.75	2,071,096
31 Dec 10	63.12860 -0.37	63.75	61.50	63.50	197,994
30 Dec 10	63.50000 +0.92	65.00	62.00	63.75	226,375
29 Dec 10	62.58000 +0.58	63.59	61.31	63.00	257,099
24 Dec 10	62.00000 +0.25	62.38	60.47	61.50	61,016
23 Dec 10	61.75000 -0.22	64.00	61.27	61.75	529,341
22 Dec 10	61.96900 -0.78	63.75	61.75	62.00	196,003
21 Dec 10	62.75000 -0.09	63.21	60.34	61.50	196,455
20 Dec 10	62.84400 +1.09	63.71	60.75	62.50	661,624
17 Dec 10	61.75000 -1.00	63.67	61.16	62.50	744,655
16 Dec 10	62.75000 -0.75	64.50	62.28	63.50	181,682
15 Dec 10	63.50000 -0.40	64.00	62.75	64.00	1,164,470
14 Dec 10	63.90400 -1.10	65.00	63.75	65.00	809,573
13 Dec 10	65.00000 +0.00	65.00	64.00	64.25	687,982
10 Dec 10	65.00000 +0.10	65.50	63.00	65.00	1,072,335
09 Dec 10	64.90250 +0.90	65.50	63.25	64.75	571,608
08 Dec 10	64.00000 -0.08	64.50	62.75	64.00	1,290,967
07 Dec 10	64.07960 -0.92	65.75	63.00	65.75	1,110,416
06 Dec 10	65.00000 -2.00	67.00	63.75	66.00	1,180,616
03 Dec 10	67.00000 +0.25	69.50	66.35	67.75	288,970
02 Dec 10	66.75000 +1.35	69.75	65.50	69.75	1,113,555
01 Dec 10	65.40170 +0.45	65.50	63.50	63.50	266,540
30 Nov 10	64.95370 -0.55	65.50	63.02	65.50	726,620
29 Nov 10	65.50000 -1.25	69.03	64.75	67.50	790,136
26 Nov 10	66.75000 -1.02	66.75	65.75	66.00	215,893
25 Nov 10	67.77030 +0.52	70.00	66.25	68.25	348,755
24 Nov 10	67.25000 +0.25	68.87	65.58	66.25	540,454
23 Nov 10	67.00000 -1.50	70.00	66.00	67.50	719,861
22 Nov 10	68.50000 +0.25	68.50	68.00	68.00	280,356
19 Nov 10	68.24700 -0.25	69.00	66.00	69.00	295,453
18 Nov 10	68.50000 -0.50	70.00	67.75	70.00	243,583
17 Nov 10	69.00000 +1.50	69.25	67.00	67.75	1,251,838
16 Nov 10	67.50000 -4.46	69.06	66.50	68.00	973,419
15 Nov 10	71.96400 +1.71	72.75	68.50	71.00	765,187
12 Nov 10	70.25000 -2.00	71.50	70.25	71.00	1,173,012
11 Nov 10	72.25000 +4.02	73.75	68.00	72.00	4,623,037
10 Nov 10	68.23260 -0.91	70.00	67.06	68.25	510,097
09 Nov 10	69.13800 +1.84	70.75	68.00	69.00	2,764,006
08 Nov 10	67.30150 +1.33	70.00	66.75	68.00	783,596
05 Nov 10	65.97320 -0.78	66.00	64.03	66.00	380,098
04 Nov 10	66.75000 +1.35	67.38	65.14	65.50	222,546
03 Nov 10	65.40020 -0.60	66.75	64.50	66.75	533,616
02 Nov 10	66.00000 -0.25	66.89	64.75	65.75	1,507,302
01 Nov 10	66.25000 -3.75	69.50	66.25	69.00	542,386
29 Oct 10	70.00000 +3.20	70.30	68.00	68.25	364,744
28 Oct 10	66.79590 -0.95	70.00	65.50	70.00	826,790
27 Oct 10	67.75000 +0.75	73.75	66.22	67.50	1,759,405
26 Oct 10	67.00000 -2.00	68.00	65.00	68.00	1,011,711
25 Oct 10	69.00000 -4.00	73.00	68.25	72.00	1,117,574
22 Oct 10	73.00000 +3.75	73.96	70.20	70.50	1,474,383
21 Oct 10	69.25000 +0.50	71.13	67.99	69.00	819,867
20 Oct 10	68.75000 -0.25	70.00	67.00	69.50	1,371,759
19 Oct 10	69.00000 +2.75	70.00	66.00	66.00	1,175,200
18 Oct 10	66.25000 +1.50	70.00	64.19	65.00	1,605,294
15 Oct 10	64.75000 -1.25	66.00	61.00	64.00	2,079,269
14 Oct 10	66.00000 -2.25	68.01	64.50	67.50	3,392,971
13 Oct 10	68.25000 -2.50	70.42	66.00	68.75	915,940
12 Oct 10	70.75000 +0.25	70.75	68.00	69.50	387,111
11 Oct 10	70.50000 +0.75	71.50	69.25	70.75	479,999
08 Oct 10	69.75000 -1.00	72.16	68.50	71.00	586,486
07 Oct 10	70.75000 +2.75	72.05	68.39	68.50	1,346,871
06 Oct 10	68.00000 +0.20	70.11	67.50	67.75	893,683
05 Oct 10	67.80000 +0.60	69.00	67.26	68.50	469,914
04 Oct 10	67.19970 -5.55	72.75	67.00	72.75	1,264,516
01 Oct 10	72.74960 +0.75	74.75	70.00	74.75	873,862
30 Sep 10	72.00000 -8.50	76.50	67.25	76.25	4,885,426
29 Sep 10	80.50000 +2.00	81.00	79.00	79.75	1,285,861
28 Sep 10	78.50000 -10.93	81.75	74.00	80.00	3,347,801
27 Sep 10	89.42500 -0.32	91.75	83.68	91.75	1,206,286
24 Sep 10	89.75000 +1.36	93.00	84.21	87.50	2,920,871
23 Sep 10	88.38720 -1.61	95.50	86.25	94.50	3,323,217
22 Sep 10	90.00000 +3.00	94.15	88.20	88.50	3,114,359
21 Sep 10	87.00000 +3.38	90.75	85.00	85.00	4,010,497
20 Sep 10	83.62500 -1.13	90.00	83.15	86.00	1,746,139
17 Sep 10	84.75000 +1.25	86.50	84.00	84.50	3,322,193
16 Sep 10	83.50000 +3.75	84.50	78.69	79.50	1,338,305
15 Sep 10	79.75000 +2.92	80.80	76.06	76.50	2,302,230
14 Sep 10	76.83000 +2.33	77.50	72.60	73.00	1,306,113
13 Sep 10	74.50000 +1.50	74.75	72.00	74.50	308,979
10 Sep 10	73.00000 -0.94	74.65	72.00	74.00	331,171
09 Sep 10	73.93900 +0.45	74.63	72.50	72.50	584,162
08 Sep 10	73.49000 +0.91	74.74	72.23	72.50	953,356
07 Sep 10	72.58000 -1.42	73.05	72.00	72.75	563,793
06 Sep 10	74.00000 -0.75	75.00	73.00	74.50	532,124
03 Sep 10	74.75000 +1.00	74.94	73.25	74.75	390,052
02 Sep 10	73.75000 -1.00	76.00	73.75	75.25	730,163
01 Sep 10	74.75000 +0.25	75.53	73.75	75.00	319,360
31 Aug 10	74.50000 +2.75	75.00	70.00	71.00	957,190
27 Aug 10	71.75000 +2.75	71.75	68.25	69.50	426,748
26 Aug 10	69.00000 -1.25	70.50	69.00	70.25	228,863
25 Aug 10	70.25000 -1.50	72.60	69.75	71.00	243,296
24 Aug 10	71.75000 -1.25	72.72	71.00	72.00	417,562
23 Aug 10	73.00000 +0.78	74.50	72.50	73.00	522,043
20 Aug 10	72.21770 +0.22	74.50	71.00	71.00	487,206
19 Aug 10	72.00000 -1.50	74.00	71.50	72.50	332,822
18 Aug 10	73.50000 +0.00	75.25	69.00	70.50	937,520
17 Aug 10	73.50000 +3.25	76.00	70.40	72.25	979,859
16 Aug 10	70.25000 -1.75	73.78	69.75	73.00	625,280
13 Aug 10	72.00000 -3.00	75.81	72.00	73.25	421,849
12 Aug 10	75.00000 +0.25	75.56	73.00	73.25	628,417
11 Aug 10	74.75000 -0.25	76.22	73.25	73.75	1,430,072
10 Aug 10	75.00000 -0.75	77.50	73.50	74.50	1,486,723
09 Aug 10	75.75000 -1.20	77.11	74.40	75.75	739,193
06 Aug 10	76.95380 +0.70	77.00	74.75	74.75	898,612
05 Aug 10	76.25000 +1.75	76.50	75.00	75.75	613,866
04 Aug 10	74.50000 -1.95	77.00	73.75	76.00	975,106
03 Aug 10	76.44700 +4.00	79.50	72.00	72.00	4,140,615
02 Aug 10	72.45000 +2.45	73.75	69.00	69.00	968,142
30 Jul 10	70.00000 -1.38	72.25	68.75	72.00	951,362
29 Jul 10	71.37500 +2.38	72.00	69.25	71.00	1,344,450
28 Jul 10	69.00000 -0.50	69.63	68.00	69.00	837,855
27 Jul 10	69.50000 +0.00	71.00	68.75	69.25	417,022
26 Jul 10	69.50000 -0.25	70.75	68.00	68.00	881,061
23 Jul 10	69.75000 +1.25	69.75	67.75	68.50	776,901
22 Jul 10	68.50000 +1.50	69.75	66.25	67.75	910,778
21 Jul 10	67.00000 -0.15	68.00	66.50	68.00	714,037
20 Jul 10	67.15000 -2.35	71.25	66.00	71.25	1,450,228
19 Jul 10	69.50000 +0.00	71.75	68.95	71.00	1,822,773
16 Jul 10	69.50000 +4.00	79.25	65.50	67.00	6,074,689
15 Jul 10	65.50000 -1.50	68.97	65.00	67.25	2,397,048
14 Jul 10	67.00000 +0.00	69.00	65.75	67.00	1,837,195
13 Jul 10	67.00000 +1.50	68.50	66.00	67.25	3,302,524
12 Jul 10	65.50000 -6.50	71.50	59.75	60.00	4,503,506
09 Jul 10	72.00000 +0.50	72.45	69.25	71.25	2,138,487
08 Jul 10	71.50000 +1.50	72.25	68.50	72.25	1,507,684
07 Jul 10	70.00000 -2.50	72.98	69.25	71.00	845,915
06 Jul 10	72.50000 +4.50	73.75	68.05	69.00	792,367
05 Jul 10	68.00000 +2.00	71.00	66.50	69.00	2,050,910
02 Jul 10	66.00000 +0.50	72.75	65.00	68.25	1,613,144
01 Jul 10	65.50000 -3.25	69.00	65.00	67.00	1,096,157
30 Jun 10	68.75000 +2.25	70.25	66.75	67.00	1,460,394
29 Jun 10	66.50000 +0.50	67.75	65.00	66.00	875,297
28 Jun 10	66.00000 +1.13	78.00	63.75	64.00	2,441,621
25 Jun 10	64.86770 -0.13	66.00	63.25	63.50	187,799
24 Jun 10	65.00000 +0.00	66.00	62.00	66.00	411,228
23 Jun 10	65.00000 +0.10	66.25	64.25	66.25	322,388
22 Jun 10	64.90300 +0.36	66.00	64.05	66.00	2,539,961
21 Jun 10	64.53870 -0.46	66.50	63.76	66.50	363,020
18 Jun 10	65.00000 -0.25	66.00	62.67	66.00	233,608
17 Jun 10	65.25000 -2.22	67.35	64.65	66.25	626,676
16 Jun 10	67.46800 -0.03	68.50	66.00	68.50	226,489
15 Jun 10	67.50000 -1.10	69.75	67.00	68.50	431,408
14 Jun 10	68.60000 -1.40	71.25	66.75	70.50	676,533
11 Jun 10	70.00000 +4.50	70.52	67.00	68.00	739,745
10 Jun 10	65.50000 -1.50	68.00	64.25	67.75	336,547
09 Jun 10	67.00000 -3.00	68.50	64.50	68.50	571,900
08 Jun 10	70.00000 +0.50	71.00	66.35	71.00	634,967
07 Jun 10	69.50000 -4.50	74.00	68.60	74.00	1,472,611
04 Jun 10	74.00000 +6.50	77.00	72.00	73.50	2,540,969
03 Jun 10	67.50000 +3.52	68.75	65.25	65.25	995,186
02 Jun 10	63.98000 -4.27	69.25	60.50	68.50	1,150,838
01 Jun 10	68.25000 -2.75	73.00	67.00	73.00	1,144,148
28 May 10	71.00000 -0.75	72.78	70.88	72.25	1,271,996
27 May 10	71.75000 -1.50	75.25	69.25	74.00	2,307,726
26 May 10	73.25000 +6.50	73.25	65.50	65.75	3,737,999
25 May 10	66.75000 -0.25	68.00	64.00	66.00	1,060,686
24 May 10	67.00000 +0.27	70.50	66.50	66.75	1,307,903
21 May 10	66.73000 +5.73	66.75	59.50	60.50	896,432
20 May 10	61.00000 -2.50	66.00	60.00	63.00	745,830
19 May 10	63.50000 -3.00	65.75	61.00	64.75	1,127,714
18 May 10	66.50000 -3.50	72.00	64.00	71.00	2,737,036
17 May 10	70.00000 +8.75	71.50	61.50	61.50	2,688,402
14 May 10	61.25000 -0.50	63.00	60.25	62.75	655,209
13 May 10	61.75000 -1.25	64.50	61.25	64.50	570,069
12 May 10	63.00000 -0.50	65.00	62.50	65.00	1,357,446
11 May 10	63.50000 +3.25	65.80	58.99	61.25	1,896,539
10 May 10	60.25000 +4.25	65.50	58.00	62.00	3,684,200
07 May 10	56.00000 +2.00	57.00	52.00	53.50	2,022,636
06 May 10	54.00000 +8.25	62.00	43.50	44.50	6,577,099
05 May 10	45.75000 -3.00	47.91	44.53	47.50	534,374
04 May 10	48.75000 -1.75	52.00	47.85	52.00	253,526
30 Apr 10	50.50190 +0.00	51.90	50.00	50.50	135,570
29 Apr 10	50.50000 +0.83	51.49	48.50	50.00	1,080,053
28 Apr 10	49.67480 -1.88	52.75	49.00	52.25	408,415
27 Apr 10	51.55880 -3.58	54.58	51.25	53.50	241,900
26 Apr 10	55.13850 +0.64	56.00	54.38	56.00	395,877
23 Apr 10	54.50000 -1.75	56.06	54.50	56.00	167,407
22 Apr 10	56.25000 -1.25	57.78	55.00	56.50	1,104,403
21 Apr 10	57.50000 -1.00	59.00	57.00	59.00	306,771
20 Apr 10	58.50000 +3.25	58.50	55.12	55.75	667,469
19 Apr 10	55.25000 -0.75	57.75	55.00	55.00	313,627
16 Apr 10	56.00000 -0.50	57.75	55.53	57.00	196,485
15 Apr 10	56.50000 +0.50	56.50	55.50	56.50	281,711
14 Apr 10	56.00000 +0.05	56.50	55.00	55.00	54,921
13 Apr 10	55.95000 -0.05	56.50	55.50	56.50	257,680
12 Apr 10	56.00000 -1.00	57.00	56.00	57.00	200,925
09 Apr 10	57.00000 +1.00	57.50	55.50	55.50	145,746
08 Apr 10	56.00000 +0.50	56.25	55.08	55.75	279,658
07 Apr 10	55.50000 -1.00	57.00	55.50	56.00	295,417
06 Apr 10	56.50000 +1.75	57.00	54.00	54.00	452,889
01 Apr 10	54.75000 -0.25	55.50	52.75	53.00	376,223
31 Mar 10	55.00000 -0.50	55.00	51.88	55.00	1,274,557
30 Mar 10	55.50000 +0.00	57.50	54.75	56.25	976,967
29 Mar 10	55.50000 -3.50	55.50	43.00	47.00	3,706,382
26 Mar 10	59.00000 -1.75	60.75	59.00	60.00	497,307
25 Mar 10	60.75000 +1.75	61.00	58.50	59.00	311,849
24 Mar 10	59.00000 +3.27	59.75	56.50	57.00	530,037
23 Mar 10	55.73000 +0.23	56.99	55.50	56.00	279,199
22 Mar 10	55.50000 -4.00	56.74	55.25	56.25	259,995
19 Mar 10	59.50000 +0.91	59.80	55.00	58.50	1,507,742
18 Mar 10	58.59000 -0.45	60.00	58.00	59.00	268,995
17 Mar 10	59.03700 -0.61	60.99	58.50	58.75	226,884
16 Mar 10	59.65000 +0.31	60.50	59.00	60.00	217,094
15 Mar 10	59.34480 +0.84	61.75	58.40	59.00	402,832
12 Mar 10	58.50000 -2.00	59.00	57.00	58.00	807,257
11 Mar 10	60.50000 -0.12	62.97	58.50	61.00	969,854
10 Mar 10	60.62080 +0.37	63.00	60.05	60.25	669,283
09 Mar 10	60.25000 -1.50	62.00	59.50	61.00	1,285,615
08 Mar 10	61.75000 +1.50	62.50	59.00	59.00	843,392
05 Mar 10	60.25000 +2.00	61.00	58.50	58.50	856,155
04 Mar 10	58.25000 +2.25	59.00	56.00	56.00	1,996,039
03 Mar 10	56.00000 -6.50	59.00	53.50	59.00	6,099,197
02 Mar 10	62.50000 +0.75	62.99	58.15	62.00	1,962,978
01 Mar 10	61.75000 -1.25	63.50	61.75	63.00	426,250
26 Feb 10	63.00000 +3.00	63.00	60.25	63.00	431,980
25 Feb 10	60.00000 -3.00	64.50	60.00	64.50	733,420
24 Feb 10	63.00000 -1.36	66.25	62.25	65.25	438,031
23 Feb 10	64.36000 -3.14	70.00	64.36	68.00	1,872,667
22 Feb 10	67.50000 +0.50	71.00	66.75	68.00	2,234,676
19 Feb 10	67.00000 +0.80	67.00	62.25	64.00	1,080,581
18 Feb 10	66.20000 -0.05	69.03	62.00	67.00	1,533,753
17 Feb 10	66.25000 -3.37	69.75	65.75	69.75	973,850
16 Feb 10	69.61590 +2.37	70.75	68.25	69.00	621,695
15 Feb 10	67.25000 +0.57	68.00	65.75	67.00	425,567
12 Feb 10	66.68350 -3.62	68.07	66.00	67.50	443,661
11 Feb 10	70.30000 +4.19	70.50	65.00	68.00	1,156,333
10 Feb 10	66.11000 +1.61	66.98	63.50	63.50	1,246,031
09 Feb 10	64.50000 -3.25	69.00	63.75	69.00	1,132,205
08 Feb 10	67.75000 -0.73	71.50	66.75	70.00	444,585
05 Feb 10	68.47950 -3.90	70.50	66.00	70.50	1,232,945
04 Feb 10	72.38150 -1.64	75.00	70.00	75.00	2,625,066
03 Feb 10	74.02630 +0.00	75.00	73.00	73.00	893,739
02 Feb 10	74.03000 +2.35	75.21	71.50	72.00	1,318,481
01 Feb 10	71.68000 -0.07	72.00	70.50	71.00	746,551
29 Jan 10	71.75000 +0.77	72.00	70.00	70.00	1,304,468
28 Jan 10	70.97870 -1.02	73.00	70.00	73.00	615,407
27 Jan 10	72.00000 -3.55	74.25	71.00	74.25	910,966
26 Jan 10	75.54530 +0.55	76.00	71.14	75.75	1,256,342
25 Jan 10	75.00000 +2.00	76.00	71.50	75.00	2,379,746
22 Jan 10	73.00000 -1.50	76.00	72.00	76.00	2,194,778
21 Jan 10	74.50000 +1.50	77.00	71.00	71.50	2,532,223
20 Jan 10	73.00000 -1.75	75.98	67.00	74.00	1,627,548
19 Jan 10	74.75000 -1.00	78.00	72.00	75.75	1,157,620
18 Jan 10	75.75000 +4.75	77.00	71.00	71.00	3,365,699
15 Jan 10	71.00000 +2.00	71.75	67.00	67.75	2,510,714
14 Jan 10	69.00000 +3.52	69.00	64.50	69.00	4,072,943
13 Jan 10	65.48030 -0.42	71.05	64.43	65.75	4,016,237
12 Jan 10	65.90000 +0.97	67.00	64.25	66.50	1,077,106
11 Jan 10	64.92780 +2.93	65.98	61.50	62.50	3,624,866
08 Jan 10	62.00000 +0.00	62.00	60.75	62.00	552,082
07 Jan 10	62.00000 +0.10	62.45	61.50	61.50	1,441,902
06 Jan 10	61.90000 -0.20	62.61	60.46	62.00	593,537
05 Jan 10	62.10000 +0.29	63.00	61.00	62.00	718,249
04 Jan 10	61.81000 +1.31	63.00	61.00	62.00	2,846,140
31 Dec 09	60.50000 -1.00	62.00	60.03	62.00	117,482
30 Dec 09	61.50000 +1.25	62.00	61.50	61.50	83,314
29 Dec 09	60.25000 +0.00	62.00	59.00	61.00	334,433

Borders & Southern Petroleum PLC

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	10.50000 +0.05	10.90	10.27	10.45	18,019,852
19 Oct 26	10.45000 -0.50	10.75	10.20	10.50	551,341
16 Oct 26	10.95000 +0.85	10.95	10.05	10.10	819,143
15 Oct 26	10.10000 -0.80	10.91	10.10	10.50	637,588
14 Oct 26	10.90000 -0.40	11.45	10.75	11.30	813,248
13 Oct 26	11.30000 +1.62	12.06	9.68	9.68	6,793,428
12 Oct 26	9.68000 +1.56	10.00	9.02	9.60	5,727,607
09 Oct 26	8.12000 -0.04	8.98	7.72	8.42	3,488,102
08 Oct 26	8.16000 +0.20	8.50	7.40	7.88	7,717,118
07 Oct 26	7.96000 -1.02	9.20	7.26	9.20	2,965,198
06 Oct 26	8.98000 +0.04	9.40	8.37	9.20	1,304,896
05 Oct 26	8.94000 -0.96	10.04	8.52	9.90	6,683,040
02 Oct 26	9.90000 -0.55	10.45	9.43	10.45	1,929,199
01 Oct 26	10.45000 +0.15	10.45	9.66	10.30	1,784,399
30 Sep 26	10.30000 -0.60	11.95	10.06	10.55	1,590,215
29 Sep 26	10.90000 -0.23	12.00	10.65	10.90	357,358
28 Sep 26	11.12500 -0.23	11.60	10.70	11.60	934,017
25 Sep 26	11.35000 +0.55	11.35	10.26	10.95	862,173
24 Sep 26	10.80000 -0.30	11.39	10.60	11.00	800,200
23 Sep 26	11.10000 -0.10	11.60	11.05	11.60	402,181
22 Sep 26	11.20000 +0.00	11.90	10.50	11.45	1,004,219
21 Sep 26	11.20000 +0.50	11.37	10.00	11.00	937,636
18 Sep 26	10.70000 +0.00	10.75	10.00	10.50	1,916,338
17 Sep 26	10.70000 +0.25	10.80	10.40	10.40	310,319
16 Sep 26	10.45000 +0.54	10.75	9.50	9.50	1,587,252
15 Sep 26	9.91000 -0.16	10.60	9.52	10.50	375,513
14 Sep 26	10.07000 -0.38	10.60	9.89	10.60	218,405
11 Sep 26	10.45000 +0.40	10.60	10.27	10.50	1,683,635
10 Sep 26	10.05000 +0.19	10.55	9.80	9.80	1,165,901
09 Sep 26	9.86000 -0.14	10.55	9.61	10.25	1,945,731
08 Sep 26	10.00000 -0.50	10.60	9.36	10.60	2,498,740
07 Sep 26	10.50000 +0.45	10.80	9.20	10.00	4,323,039
04 Sep 26	10.05000 -1.45	11.53	8.52	10.00	6,960,334
03 Sep 26	11.50000 +0.23	12.00	10.36	11.20	1,755,797
02 Sep 26	11.27500 -0.48	12.80	11.11	12.75	2,427,220
01 Sep 26	11.75000 -0.25	12.80	11.13	12.50	1,203,086
28 Aug 26	12.00000 -0.40	13.00	11.45	12.85	2,940,076
27 Aug 26	12.40000 +0.80	12.40	11.05	11.50	2,446,662
26 Aug 26	11.60000 +0.80	11.60	10.50	10.55	1,265,451
25 Aug 26	10.80000 -0.10	11.24	10.45	10.80	783,890
24 Aug 26	10.90000 +0.20	11.05	10.35	10.50	1,469,479
21 Aug 26	10.70000 +0.15	10.90	10.55	10.80	1,064,282
20 Aug 26	10.55000 +0.55	10.85	10.00	10.00	836,227
19 Aug 26	10.00000 -0.50	10.75	10.00	10.50	1,101,874
18 Aug 26	10.50000 +0.30	11.00	10.20	10.70	446,996
17 Aug 26	10.20000 -0.25	11.13	10.10	11.10	1,014,526
14 Aug 26	10.45000 -0.15	11.10	10.45	10.70	563,989
13 Aug 26	10.60000 -0.20	11.35	10.60	11.30	596,505
12 Aug 26	10.80000 +0.20	11.40	10.45	10.45	498,335
11 Aug 26	10.60000 -0.25	11.05	10.58	11.05	367,739
10 Aug 26	10.85000 +0.00	11.00	10.45	11.00	237,439
07 Aug 26	10.85000 -0.20	11.11	10.61	10.85	370,859
06 Aug 26	11.05000 +0.20	11.40	10.50	11.40	959,969
05 Aug 26	10.85000 -0.02	11.50	10.45	11.45	569,710
04 Aug 26	10.87500 +0.38	11.45	10.44	11.45	242,844
03 Aug 26	10.50000 -0.60	11.45	10.50	11.10	385,817
31 Jul 26	11.10000 -0.40	11.45	10.52	11.25	1,799,636
30 Jul 26	11.50000 -0.20	12.80	11.00	11.70	1,925,147
29 Jul 26	11.70000 -0.40	12.75	11.65	12.70	349,371
28 Jul 26	12.10000 +0.05	12.98	11.75	12.90	684,367
27 Jul 26	12.05000 -0.30	12.80	12.05	12.65	401,107
24 Jul 26	12.35000 +0.10	12.70	12.16	12.70	134,640
23 Jul 26	12.25000 +0.05	12.95	12.05	12.20	683,869
22 Jul 26	12.20000 +0.15	12.95	12.17	12.90	408,830
21 Jul 26	12.05000 -0.45	12.95	12.05	12.95	73,653
20 Jul 26	12.50000 +0.40	13.10	12.00	12.95	846,424
17 Jul 26	12.10000 -0.50	13.01	12.10	12.60	330,389
16 Jul 26	12.60000 +0.35	13.10	12.05	12.05	837,406
15 Jul 26	12.25000 -0.55	13.10	12.25	13.10	154,000
14 Jul 26	12.80000 +0.30	13.45	12.00	13.15	1,015,790
13 Jul 26	12.50000 -0.20	13.43	12.50	13.40	296,877
10 Jul 26	12.70000 -0.10	13.45	12.60	13.45	396,958
09 Jul 26	12.80000 -0.10	13.50	12.60	13.50	302,120
08 Jul 26	12.90000 +0.00	13.50	12.55	13.00	491,347
07 Jul 26	12.90000 -0.50	14.00	12.63	14.00	1,727,369
06 Jul 26	13.40000 -0.25	13.87	12.85	13.00	1,291,960
03 Jul 26	13.65000 -0.35	14.00	12.55	14.00	759,905
02 Jul 26	14.00000 +1.30	14.00	12.65	13.00	1,152,602
01 Jul 26	12.70000 +0.25	12.75	11.69	11.75	994,966
30 Jun 26	12.45000 +0.45	12.50	11.62	12.00	296,583
29 Jun 26	12.00000 -0.05	12.85	11.69	12.05	1,125,949
26 Jun 26	12.05000 +0.05	12.61	12.00	12.45	821,267
25 Jun 26	12.00000 +0.45	12.45	11.37	11.65	3,325,022
24 Jun 26	11.55000 -1.20	12.75	11.52	12.10	1,240,340
23 Jun 26	12.75000 +0.00	13.23	12.35	13.20	1,231,334
22 Jun 26	12.75000 +0.45	13.35	12.15	12.90	560,114
19 Jun 26	12.30000 -0.85	13.90	12.05	12.50	1,420,951
18 Jun 26	13.15000 -0.65	14.00	12.85	13.30	1,496,103
17 Jun 26	13.80000 -0.10	13.95	13.00	13.90	1,801,549
16 Jun 26	13.90000 +0.10	13.95	13.20	13.90	1,118,970
15 Jun 26	13.80000 +0.80	13.95	12.05	12.25	4,008,955
12 Jun 26	13.00000 +1.45	13.20	11.65	12.00	5,568,762
11 Jun 26	11.55000 -0.05	12.00	10.96	12.00	570,719
10 Jun 26	11.60000 +0.35	11.65	10.60	11.65	424,411
09 Jun 26	11.25000 -0.25	11.90	11.01	11.90	211,336
08 Jun 26	11.50000 +0.00	11.67	10.89	11.25	852,677
05 Jun 26	11.50000 +0.15	11.95	10.95	11.95	443,106
04 Jun 26	11.35000 -0.40	11.69	11.30	11.50	485,967
03 Jun 26	11.75000 -0.10	11.90	10.81	11.90	1,088,118
02 Jun 26	11.85000 +0.60	12.25	10.85	11.70	474,739
01 Jun 26	11.25000 -0.35	11.90	11.20	11.65	1,083,796
29 May 26	11.60000 +0.10	11.70	10.90	11.55	2,504,662
28 May 26	11.50000 +0.25	12.00	10.95	12.00	1,197,182
27 May 26	11.25000 +0.05	11.80	10.65	11.60	495,424
26 May 26	11.20000 -0.20	11.65	10.83	10.95	367,828
22 May 26	11.40000 +0.35	11.60	10.96	11.30	993,549
21 May 26	11.05000 -0.70	11.65	10.95	11.00	1,012,151
20 May 26	11.75000 +0.35	11.80	10.70	11.80	1,561,514
19 May 26	11.40000 -0.30	11.82	11.30	11.75	728,589
18 May 26	11.70000 -0.40	12.50	11.65	12.10	1,365,545
15 May 26	12.10000 +0.25	12.20	11.75	12.20	1,099,491
14 May 26	11.85000 -0.55	12.77	11.55	12.45	999,888
13 May 26	12.40000 +0.20	12.95	11.83	12.30	1,627,740
12 May 26	12.20000 +0.95	12.85	11.00	11.30	3,380,408
11 May 26	11.25000 +0.35	11.70	10.50	10.90	2,598,043
08 May 26	10.90000 +0.60	10.90	10.02	10.30	5,633,246
07 May 26	10.30000 +0.00	10.31	9.90	10.30	1,963,646
06 May 26	10.30000 -0.15	10.50	9.79	10.50	673,011
05 May 26	10.45000 +0.05	10.55	9.64	10.45	1,390,688
01 May 26	10.40000 +1.16	10.50	9.10	10.00	1,582,783
30 Apr 26	9.24000 -0.40	10.50	9.23	9.98	350,704
29 Apr 26	9.64000 +0.06	9.66	9.28	9.66	213,481
28 Apr 26	9.58000 -0.02	9.94	9.43	9.50	733,050
27 Apr 26	9.60000 -0.24	10.60	9.60	10.60	944,985
24 Apr 26	9.84000 -0.96	10.60	9.56	9.70	1,188,414
23 Apr 26	10.80000 +0.30	10.80	10.00	10.60	775,673
22 Apr 26	10.50000 +0.88	10.60	9.59	9.64	1,312,145
21 Apr 26	9.62000 +0.02	10.00	9.54	9.54	316,010
20 Apr 26	9.60000 -0.60	10.80	9.60	10.75	586,911
17 Apr 26	10.20000 -0.25	10.70	9.69	10.50	896,692
16 Apr 26	10.45000 +0.05	10.80	9.57	10.80	622,627
15 Apr 26	10.40000 +0.66	10.70	9.48	9.56	1,419,514
14 Apr 26	9.74000 +0.49	9.96	9.30	9.40	1,545,616
13 Apr 26	9.25000 +0.14	9.67	9.07	9.50	924,481
10 Apr 26	9.11000 -0.17	9.38	9.06	9.38	884,445
09 Apr 26	9.28000 +0.08	9.50	9.12	9.30	393,383
08 Apr 26	9.20000 -0.20	9.64	9.20	9.62	1,271,012
07 Apr 26	9.40000 -0.10	9.72	9.22	9.72	1,687,553
02 Apr 26	9.50000 -0.15	9.75	9.10	9.35	1,489,699
01 Apr 26	9.65000 -0.05	9.65	9.10	9.30	753,529
31 Mar 26	9.70000 +0.15	9.70	9.19	9.30	374,715
30 Mar 26	9.55000 +0.20	9.95	9.10	9.75	409,653
27 Mar 26	9.35000 -0.10	9.75	9.10	9.65	311,093
26 Mar 26	9.45000 +0.05	9.80	8.80	9.40	1,676,575
25 Mar 26	9.40000 +0.00	9.40	8.50	9.40	1,157,602
24 Mar 26	9.40000 +0.05	9.90	9.20	9.90	728,591
23 Mar 26	9.35000 -0.75	10.00	9.30	10.00	581,908
20 Mar 26	10.10000 +0.40	10.10	9.35	10.00	501,951
19 Mar 26	9.70000 -0.25	10.78	9.30	9.55	1,936,666
18 Mar 26	9.95000 -0.25	10.40	9.65	10.00	1,329,066
17 Mar 26	10.20000 +0.50	10.30	9.68	10.00	1,070,797
16 Mar 26	9.70000 -0.10	10.30	9.50	10.20	766,813
13 Mar 26	9.80000 -0.60	10.36	9.80	9.90	848,849
12 Mar 26	10.40000 +0.45	10.40	9.55	9.75	341,241
11 Mar 26	9.95000 +0.05	11.00	9.55	10.00	712,167
10 Mar 26	9.90000 -0.50	10.40	9.60	10.00	1,498,594
09 Mar 26	10.40000 +0.00	11.00	9.55	10.10	1,182,881
06 Mar 26	10.40000 +0.45	10.90	9.75	10.20	1,905,232
05 Mar 26	9.95000 +0.35	10.30	9.45	9.45	1,721,355
04 Mar 26	9.60000 +0.00	10.10	9.35	10.00	1,117,896
03 Mar 26	9.60000 -0.10	10.20	9.30	9.80	3,289,085
02 Mar 26	9.70000 -0.10	10.50	9.50	10.00	1,735,220
27 Feb 26	9.80000 +0.05	10.30	9.56	10.20	1,561,191
26 Feb 26	9.75000 +0.15	10.40	9.50	9.50	514,092
25 Feb 26	9.60000 -0.60	10.20	9.50	9.50	647,786
24 Feb 26	10.20000 +0.30	10.30	9.15	9.15	945,126
23 Feb 26	9.90000 +0.20	10.00	9.30	9.90	550,687
20 Feb 26	9.70000 +0.40	10.10	9.15	10.00	1,717,209
19 Feb 26	9.30000 +0.00	10.00	9.25	9.50	528,439
18 Feb 26	9.30000 -0.10	9.95	9.30	9.90	632,941
17 Feb 26	9.40000 -0.10	10.50	9.32	9.80	460,033
16 Feb 26	9.50000 +0.20	10.00	9.00	9.10	1,357,957
13 Feb 26	9.30000 -0.05	9.40	8.70	9.40	803,457
12 Feb 26	9.35000 +0.85	10.00	8.65	9.70	1,937,733
11 Feb 26	8.50000 -1.00	10.30	8.50	9.40	1,615,022
10 Feb 26	9.50000 +0.00	10.10	9.40	10.00	1,565,874
09 Feb 26	9.50000 +0.55	10.00	9.00	9.50	3,476,676
06 Feb 26	8.95000 -0.05	9.55	8.85	9.20	941,922
05 Feb 26	9.00000 -0.05	9.40	8.85	9.05	570,003
04 Feb 26	9.05000 -0.20	9.55	8.80	9.30	289,382
03 Feb 26	9.25000 +0.15	9.55	8.60	9.15	1,688,983
02 Feb 26	9.10000 +0.15	9.40	8.60	9.00	1,209,870
30 Jan 26	8.95000 +0.00	9.45	8.50	8.75	4,308,489
29 Jan 26	8.95000 +0.10	8.95	8.50	8.75	850,019
28 Jan 26	8.85000 +0.30	9.00	8.60	8.80	571,827
27 Jan 26	8.55000 -0.40	8.95	8.35	8.95	964,036
26 Jan 26	8.95000 +0.20	8.95	8.50	8.95	1,619,023
23 Jan 26	8.75000 +0.30	9.00	8.35	8.50	594,148
22 Jan 26	8.45000 -0.05	8.85	8.30	8.80	1,330,933
21 Jan 26	8.50000 -0.65	9.30	8.36	8.75	1,456,414
20 Jan 26	9.15000 +0.55	9.35	8.30	8.60	1,917,800
19 Jan 26	8.60000 +0.10	9.00	8.19	8.50	1,113,859
16 Jan 26	8.50000 -0.55	9.50	7.60	9.45	7,799,465
15 Jan 26	9.05000 -0.45	9.95	9.05	9.90	2,465,767
14 Jan 26	9.50000 -0.27	10.20	9.40	10.20	3,382,880
13 Jan 26	9.77500 +0.02	10.20	9.55	10.20	1,189,840
12 Jan 26	9.75000 +0.15	10.20	9.55	10.10	445,151
09 Jan 26	9.60000 +0.05	10.30	9.60	10.20	252,420
08 Jan 26	9.55000 -0.20	10.10	9.55	9.90	946,524
07 Jan 26	9.75000 +0.05	10.00	9.55	9.90	2,670,590
06 Jan 26	9.70000 -0.15	10.00	9.50	9.55	1,643,177
05 Jan 26	9.85000 +0.30	10.40	9.50	9.50	732,845
02 Jan 26	9.55000 -0.55	10.50	9.55	10.20	796,763
31 Dec 25	10.10000 +0.00	10.50	9.60	10.40	83,253
30 Dec 25	10.10000 +0.00	10.50	9.55	10.00	554,219
29 Dec 25	10.10000 +0.00	10.50	9.70	10.10	545,569
24 Dec 25	10.10000 +0.15	10.50	9.75	10.30	747,827
23 Dec 25	9.95000 -0.05	10.50	9.70	10.30	7,404,700
22 Dec 25	10.00000 -0.20	10.50	9.80	9.80	1,635,895
19 Dec 25	10.20000 -0.10	10.40	9.60	10.40	1,801,455
18 Dec 25	10.30000 +0.30	10.40	9.80	10.00	4,341,220
17 Dec 25	10.00000 +0.00	10.40	9.85	9.90	839,236
16 Dec 25	10.00000 -0.40	10.40	9.95	10.40	388,791
15 Dec 25	10.40000 +0.40	10.40	9.88	10.30	2,434,704
12 Dec 25	10.00000 -0.20	10.40	9.70	10.30	858,369
11 Dec 25	10.20000 -0.20	10.40	9.70	10.00	4,703,923
10 Dec 25	10.40000 -1.20	13.00	9.75	12.10	9,232,376
09 Dec 25	11.60000 +0.70	12.20	10.60	11.10	2,289,608
08 Dec 25	10.90000 -0.10	11.20	10.50	11.20	877,234
05 Dec 25	11.00000 -0.60	11.90	10.90	11.70	1,394,571
04 Dec 25	11.60000 +0.60	11.80	10.80	11.20	3,121,116
03 Dec 25	11.00000 +1.50	11.00	9.25	9.25	1,459,610
02 Dec 25	9.50000 +0.35	9.60	9.04	9.40	1,587,234
01 Dec 25	9.15000 +0.20	9.50	9.15	9.25	628,334
28 Nov 25	8.95000 +0.35	9.50	8.10	9.15	5,691,769
27 Nov 25	8.60000 -0.90	9.50	8.50	9.30	2,850,918
26 Nov 25	9.50000 -0.20	10.00	9.20	9.95	1,595,585
25 Nov 25	9.70000 -0.85	10.90	9.20	10.20	4,289,660
24 Nov 25	10.55000 +0.45	11.00	10.10	10.80	395,589
21 Nov 25	10.10000 -0.70	11.20	10.10	10.70	1,863,190
20 Nov 25	10.80000 +0.60	11.00	9.70	10.40	755,688
19 Nov 25	10.20000 +0.20	10.20	9.75	10.10	1,313,027
18 Nov 25	10.00000 -0.20	10.90	9.71	10.30	1,127,861
17 Nov 25	10.20000 -0.10	11.10	10.00	10.70	1,017,672
14 Nov 25	10.30000 -0.45	11.20	10.30	10.90	1,195,918
13 Nov 25	10.75000 +0.15	11.00	10.40	10.90	605,108
12 Nov 25	10.60000 +0.15	11.20	10.20	11.10	167,610
11 Nov 25	10.45000 -0.05	11.20	10.00	10.50	845,659
10 Nov 25	10.50000 +0.20	10.50	10.00	10.00	856,825
07 Nov 25	10.30000 -0.90	10.90	10.10	10.70	461,286
06 Nov 25	11.20000 +0.90	11.20	10.00	10.20	2,974,729
05 Nov 25	10.30000 -0.70	11.40	10.16	10.50	722,580
04 Nov 25	11.00000 +0.15	11.40	10.50	11.00	846,480
03 Nov 25	10.85000 -0.45	11.40	10.80	11.30	461,344
31 Oct 25	11.30000 +0.20	11.50	10.78	11.40	1,692,905
30 Oct 25	11.10000 +0.10	11.50	10.50	10.60	1,229,131
29 Oct 25	11.00000 -0.20	11.20	10.60	11.00	1,479,986
28 Oct 25	11.20000 +0.00	11.70	10.70	11.00	590,162
27 Oct 25	11.20000 +1.00	11.80	10.10	10.10	2,287,108
24 Oct 25	10.20000 -0.10	11.20	10.00	10.60	1,505,639
23 Oct 25	10.30000 -0.20	10.70	10.00	10.40	722,685
22 Oct 25	10.50000 +0.00	11.00	10.30	10.60	1,528,610
21 Oct 25	10.50000 -0.20	11.20	10.50	10.50	1,155,772
20 Oct 25	10.70000 +0.70	11.60	9.55	10.50	3,365,709
17 Oct 25	10.00000 -0.20	10.40	9.75	10.20	1,300,928
16 Oct 25	10.20000 +0.85	10.40	9.30	9.50	2,739,799
15 Oct 25	9.35000 +0.20	9.95	9.15	9.15	791,503
14 Oct 25	9.15000 +0.35	9.95	8.80	9.50	2,337,024
13 Oct 25	8.80000 -0.60	9.95	8.70	9.40	3,385,141
10 Oct 25	9.40000 -0.10	9.90	9.00	9.35	1,669,307
09 Oct 25	9.50000 -0.30	10.10	9.35	9.90	1,539,349
08 Oct 25	9.80000 -0.15	10.10	9.40	10.00	650,607
07 Oct 25	9.95000 +0.15	10.20	9.35	10.20	420,817
06 Oct 25	9.80000 -0.20	10.20	9.45	10.10	556,194
03 Oct 25	10.00000 +0.30	10.20	9.50	10.00	3,334,299
02 Oct 25	9.70000 -0.70	10.80	9.50	9.85	3,979,113
01 Oct 25	10.40000 +0.10	10.90	9.90	10.50	2,311,329
30 Sep 25	10.30000 -0.30	11.00	10.00	10.60	2,896,407
29 Sep 25	10.60000 -0.40	11.20	10.53	11.00	1,902,435
26 Sep 25	11.00000 +0.00	11.30	10.70	11.00	2,396,640
25 Sep 25	11.00000 +0.30	11.30	10.70	11.20	721,886
24 Sep 25	10.70000 -0.30	11.30	10.50	11.20	490,727
23 Sep 25	11.00000 +0.20	11.30	10.80	11.30	1,155,119
22 Sep 25	10.80000 -0.70	11.90	10.70	11.60	850,762
19 Sep 25	11.50000 +0.30	11.50	10.70	10.70	1,185,623
18 Sep 25	11.20000 +0.10	11.70	11.00	11.70	668,936
17 Sep 25	11.10000 +0.20	11.80	10.70	11.00	2,319,778
16 Sep 25	10.90000 -0.70	12.00	10.70	11.90	2,675,510
15 Sep 25	11.60000 -0.15	12.40	11.60	12.00	3,308,190
12 Sep 25	11.75000 -0.25	12.00	11.40	11.90	1,666,023
11 Sep 25	12.00000 +0.40	12.00	11.10	12.00	920,002
10 Sep 25	11.60000 +0.10	12.20	11.20	11.60	2,743,642
09 Sep 25	11.50000 -0.10	11.90	11.30	11.80	1,070,230
08 Sep 25	11.60000 +1.00	12.00	10.60	11.00	3,953,865
05 Sep 25	10.60000 -0.65	11.00	10.20	11.00	3,028,392
04 Sep 25	11.25000 +0.35	11.50	10.33	11.50	2,687,529
03 Sep 25	10.90000 +0.40	11.50	10.30	10.90	1,372,571
02 Sep 25	10.50000 +0.30	12.00	10.36	10.60	3,584,781
01 Sep 25	10.20000 +0.10	10.80	9.60	10.00	1,758,359
29 Aug 25	10.10000 -0.50	10.90	9.80	10.00	1,702,189
28 Aug 25	10.60000 +0.20	10.60	10.00	10.40	623,204
27 Aug 25	10.40000 +0.10	10.50	9.85	10.50	646,378
26 Aug 25	10.30000 +0.40	10.60	9.61	10.20	1,991,256
22 Aug 25	9.90000 -0.20	10.20	9.69	10.00	637,878
21 Aug 25	10.10000 +0.35	10.20	9.70	9.85	724,290
20 Aug 25	9.75000 -0.60	10.90	9.65	10.50	3,051,534
19 Aug 25	10.35000 +0.05	10.60	10.00	10.60	421,444
18 Aug 25	10.30000 -1.20	11.90	10.00	11.50	2,984,536
15 Aug 25	11.50000 +0.50	12.30	11.00	11.40	6,470,216
14 Aug 25	11.00000 +0.20	11.50	10.30	10.80	2,940,822
13 Aug 25	10.80000 +0.60	11.00	10.00	10.50	1,228,824
12 Aug 25	10.20000 +0.30	10.50	9.60	10.00	1,754,817
11 Aug 25	9.90000 -0.40	10.50	9.55	10.40	1,421,402
08 Aug 25	10.30000 -0.20	11.00	9.73	10.90	3,957,980
07 Aug 25	10.50000 +0.20	11.50	9.85	9.85	5,834,414
06 Aug 25	10.30000 +0.30	10.40	9.50	10.00	3,207,803
05 Aug 25	10.00000 +0.60	10.00	9.05	9.70	2,663,163
04 Aug 25	9.40000 -0.20	9.80	9.14	9.75	1,609,836
01 Aug 25	9.60000 +0.15	9.80	8.85	9.65	2,778,963
31 Jul 25	9.45000 +0.50	9.45	8.65	9.25	3,535,541
30 Jul 25	8.95000 -0.15	9.00	8.30	9.00	935,902
29 Jul 25	9.10000 -0.30	9.80	8.40	9.40	4,076,975
28 Jul 25	9.40000 +1.90	9.40	7.20	7.25	6,944,058
25 Jul 25	7.50000 +0.50	7.80	6.85	7.20	3,201,508
24 Jul 25	7.00000 +0.25	7.20	6.50	7.15	867,143
23 Jul 25	6.75000 -0.18	7.30	6.75	7.30	509,080
22 Jul 25	6.92500 +0.15	7.30	6.36	7.00	837,460
21 Jul 25	6.77500 -0.22	7.20	6.25	7.20	735,645
18 Jul 25	7.00000 +0.00	7.20	6.27	6.50	2,839,313
17 Jul 25	7.00000 +0.28	7.20	6.25	7.20	585,173
16 Jul 25	6.72500 -0.18	7.20	6.45	7.00	510,492
15 Jul 25	6.90000 +0.60	7.00	6.10	6.10	766,375
14 Jul 25	6.30000 -0.70	7.00	6.27	7.00	309,266
11 Jul 25	7.00000 +0.20	7.00	6.50	6.95	876,564
10 Jul 25	6.80000 +0.20	6.95	6.10	6.95	1,090,691
09 Jul 25	6.60000 +0.10	6.95	6.50	6.80	1,543,448
08 Jul 25	6.50000 +0.10	6.95	6.40	6.40	1,765,110
07 Jul 25	6.40000 +0.20	6.95	6.20	6.60	488,801
04 Jul 25	6.20000 +0.00	6.60	6.20	6.60	869,600
03 Jul 25	6.20000 +0.00	6.65	6.20	6.65	722,427
02 Jul 25	6.20000 -0.33	6.90	6.20	6.90	956,463
01 Jul 25	6.52500 +0.33	6.95	6.30	6.95	472,499
30 Jun 25	6.20000 -0.30	7.00	6.20	7.00	1,041,668
27 Jun 25	6.50000 -0.30	7.20	6.50	6.75	738,111
26 Jun 25	6.80000 -0.30	7.20	6.70	6.75	282,753
25 Jun 25	7.10000 -0.10	7.30	6.90	7.30	1,256,972
24 Jun 25	7.20000 +0.30	7.30	6.75	7.30	564,914
23 Jun 25	6.90000 +0.08	7.20	6.50	7.15	658,966
20 Jun 25	6.82500 +0.32	7.15	6.50	6.95	1,749,623
19 Jun 25	6.50000 +0.00	7.15	6.50	7.15	207,370
18 Jun 25	6.50000 -0.20	7.15	6.50	7.15	245,976
17 Jun 25	6.70000 -0.30	7.30	6.55	7.25	949,665
16 Jun 25	7.00000 +0.18	7.30	6.75	7.30	1,003,612
13 Jun 25	6.82500 -0.08	7.30	6.69	7.30	4,980,989
12 Jun 25	6.90000 +0.18	7.30	6.60	6.80	3,160,565
11 Jun 25	6.72500 -0.08	7.00	6.55	7.00	809,290
10 Jun 25	6.80000 -0.13	7.00	6.80	6.80	518,261
09 Jun 25	6.92500 +0.18	7.00	6.80	6.90	914,483
06 Jun 25	6.75000 +0.13	7.00	6.30	6.95	770,673
05 Jun 25	6.62500 -0.13	6.95	6.30	6.70	396,110
04 Jun 25	6.75000 -0.03	7.00	6.50	7.00	408,539
03 Jun 25	6.77500 -0.20	7.45	6.22	7.40	2,439,282
02 Jun 25	6.97500 -0.13	7.50	6.74	7.20	2,448,786
30 May 25	7.10000 +0.10	7.20	6.55	7.00	1,678,177
29 May 25	7.00000 +0.28	7.35	6.55	6.95	2,457,653
28 May 25	6.72500 -0.47	7.50	6.41	7.50	3,787,260
27 May 25	7.20000 +0.52	7.80	6.54	6.80	6,078,668
23 May 25	6.67500 +0.48	6.95	6.05	6.20	1,796,558
22 May 25	6.20000 -0.10	6.90	6.10	6.60	2,181,257
21 May 25	6.30000 +0.30	6.95	6.00	6.00	1,253,672
20 May 25	6.00000 -0.50	6.95	6.00	6.50	1,145,324
19 May 25	6.50000 +0.25	6.50	6.15	6.35	717,248
16 May 25	6.25000 -0.20	6.65	6.00	6.40	1,827,991
15 May 25	6.45000 -0.55	7.50	6.29	7.45	7,136,725
14 May 25	7.00000 +0.85	7.50	5.95	6.40	9,003,294
13 May 25	6.15000 +0.50	6.75	5.78	5.80	6,852,418
12 May 25	5.65000 +0.40	6.00	5.25	5.30	5,516,298
09 May 25	5.25000 +0.40	5.30	4.38	5.00	1,913,101
08 May 25	4.85000 +0.05	5.05	4.69	5.00	956,785
07 May 25	4.80000 +0.08	5.00	4.55	5.00	469,420
06 May 25	4.72000 -0.26	5.05	4.52	5.05	292,340
02 May 25	4.98000 +0.24	4.98	4.40	4.96	420,844
01 May 25	4.74000 +0.00	5.00	4.36	4.54	667,325
30 Apr 25	4.74000 +0.10	4.98	4.50	4.98	201,530
29 Apr 25	4.64000 -0.10	5.00	4.51	5.00	486,805
28 Apr 25	4.74000 +0.15	4.98	4.38	4.98	444,221
25 Apr 25	4.59000 -0.06	4.98	4.32	4.98	1,969,793
24 Apr 25	4.65000 +0.00	4.73	4.42	4.60	696,669
23 Apr 25	4.65000 +0.06	4.88	4.42	4.50	2,199,162
22 Apr 25	4.59000 -0.13	4.88	4.50	4.88	1,079,746
17 Apr 25	4.72000 +0.14	4.80	4.52	4.80	472,575
16 Apr 25	4.58000 -0.12	4.88	4.50	4.50	659,538
15 Apr 25	4.70000 +0.08	4.88	4.51	4.60	1,018,744
14 Apr 25	4.62000 -0.08	4.93	4.60	4.92	1,576,899
11 Apr 25	4.70000 -0.12	4.94	4.52	4.94	473,451
10 Apr 25	4.82000 +0.00	5.05	4.73	4.80	578,273
09 Apr 25	4.82000 -0.15	5.00	4.64	5.00	960,141
08 Apr 25	4.97500 +0.17	5.05	4.52	4.88	1,768,132
07 Apr 25	4.80000 +0.00	4.90	4.50	4.70	1,411,600
04 Apr 25	4.80000 -0.10	5.30	4.70	5.30	1,604,817
03 Apr 25	4.90000 -0.25	5.31	4.70	5.30	2,823,167
02 Apr 25	5.15000 +0.16	5.25	5.00	5.20	2,139,311
01 Apr 25	4.98500 -0.07	5.15	4.80	5.10	2,791,345
31 Mar 25	5.06000 -0.05	5.25	4.72	5.00	4,373,088
28 Mar 25	5.10500 +0.30	5.25	4.70	5.25	4,673,777
27 Mar 25	4.80000 -0.08	5.45	4.72	4.72	1,115,173
26 Mar 25	4.88000 +0.07	5.20	4.72	4.72	1,576,645
25 Mar 25	4.81000 +0.01	5.20	4.72	5.20	1,345,896
24 Mar 25	4.80000 -0.10	5.20	4.74	5.00	3,897,771
21 Mar 25	4.90000 +0.01	4.90	4.80	4.90	2,267,281
20 Mar 25	4.89000 -0.24	5.50	4.80	4.80	977,241
19 Mar 25	5.12500 +0.28	5.45	4.72	4.84	190,005
18 Mar 25	4.84000 -0.02	4.98	4.72	4.74	323,459
17 Mar 25	4.86000 -0.11	5.45	4.72	5.10	468,420
14 Mar 25	4.97500 +0.21	5.20	4.85	5.20	390,763
13 Mar 25	4.76000 -0.14	5.20	4.72	5.20	642,618
12 Mar 25	4.90000 +0.20	5.45	4.70	5.00	334,460
11 Mar 25	4.70000 -0.12	5.45	4.70	5.00	160,528
10 Mar 25	4.82000 -0.04	5.50	4.70	4.80	1,607,993
07 Mar 25	4.86000 -0.04	5.45	4.80	4.80	549,459
06 Mar 25	4.90000 -0.30	5.55	4.80	5.30	641,452
05 Mar 25	5.20000 +0.20	5.55	5.05	5.40	679,426
04 Mar 25	5.00000 -0.38	5.40	5.00	5.40	969,249
03 Mar 25	5.37500 -0.03	5.75	5.05	5.75	428,552
28 Feb 25	5.40000 -0.22	5.75	5.10	5.75	4,101,311
27 Feb 25	5.62500 +0.20	5.75	5.00	5.50	733,125
26 Feb 25	5.42500 -0.13	5.70	5.05	5.65	1,309,785
25 Feb 25	5.55000 -0.05	5.75	5.25	5.65	2,724,896
24 Feb 25	5.60000 +0.38	5.75	5.25	5.35	3,369,394
21 Feb 25	5.22500 +0.07	5.35	5.10	5.30	3,115,891
20 Feb 25	5.15000 +0.25	5.20	4.78	5.00	4,268,297
19 Feb 25	4.90000 -0.10	5.70	4.78	5.10	1,553,412
18 Feb 25	5.00000 -0.05	5.45	4.81	5.20	2,454,095
17 Feb 25	5.05000 -0.15	5.70	5.00	5.70	1,674,554
14 Feb 25	5.20000 +0.05	5.70	5.05	5.10	377,860
13 Feb 25	5.15000 -0.35	5.80	5.04	5.80	887,383
12 Feb 25	5.50000 +0.00	5.80	5.05	5.50	1,184,732
11 Feb 25	5.50000 +0.25	5.75	5.20	5.40	2,316,115
10 Feb 25	5.25000 -0.35	6.00	5.08	6.00	4,446,520
07 Feb 25	5.60000 -0.95	6.75	5.35	6.70	11,751,559
06 Feb 25	6.55000 +0.48	6.75	5.90	6.00	6,803,278
05 Feb 25	6.07500 +0.50	6.40	5.20	5.40	11,359,941
04 Feb 25	5.57500 +0.60	5.70	4.72	4.90	5,858,618
03 Feb 25	4.97500 -0.03	5.15	4.62	5.10	1,338,404
31 Jan 25	5.00000 +0.05	5.20	4.62	5.00	5,611,002
30 Jan 25	4.95500 +0.47	5.00	4.12	4.64	6,543,565
29 Jan 25	4.48000 +0.00	4.64	4.32	4.58	1,563,374
28 Jan 25	4.48000 -0.17	4.86	4.20	4.64	4,476,141
27 Jan 25	4.65000 +0.18	5.00	4.26	4.70	4,237,101
24 Jan 25	4.47000 +0.55	4.70	4.00	4.10	5,238,478
23 Jan 25	3.92000 +0.01	4.24	3.83	4.00	919,991
22 Jan 25	3.91000 -0.15	4.26	3.72	4.18	970,061
21 Jan 25	4.06000 +0.05	4.30	3.88	4.10	3,031,449
20 Jan 25	4.01000 +0.34	4.20	3.42	3.68	4,796,237
17 Jan 25	3.67000 +0.08	3.76	3.50	3.50	3,471,952
16 Jan 25	3.59000 +0.10	3.76	3.28	3.66	2,824,622
15 Jan 25	3.49000 +0.11	3.68	3.12	3.68	1,127,022
14 Jan 25	3.38000 -0.07	3.59	3.12	3.54	895,950
13 Jan 25	3.45000 +0.15	3.76	3.12	3.40	6,654,530
10 Jan 25	3.30000 +0.09	3.50	3.10	3.10	1,685,869
09 Jan 25	3.21000 -0.09	3.50	2.84	3.28	4,503,706
08 Jan 25	3.30000 +0.05	3.50	2.70	3.02	3,192,769
07 Jan 25	3.25000 -0.23	3.84	3.02	3.60	9,178,653
06 Jan 25	3.48000 +1.07	4.00	2.14	2.50	34,504,488
03 Jan 25	2.41000 +0.00	2.50	2.32	2.32	5,434,538
02 Jan 25	2.41000 +0.19	2.50	2.22	2.30	5,154,719
31 Dec 24	2.22000 +0.00	2.30	2.14	2.26	899,256
30 Dec 24	2.22000 +0.00	2.30	2.12	2.20	3,241,700
27 Dec 24	2.22000 +0.06	2.30	2.12	2.20	5,309,890
24 Dec 24	2.16000 +0.06	2.40	2.02	2.28	3,340,701
23 Dec 24	2.10000 +0.22	2.14	1.70	2.04	1,455,341
20 Dec 24	1.87500 -0.02	2.02	1.71	1.87	145,723
19 Dec 24	1.90000 +0.02	1.90	1.71	1.71	2,622
18 Dec 24	1.87500 -0.05	2.04	1.88	2.04	49,773
17 Dec 24	1.93000 +0.00	2.04	1.71	1.93	14,307
16 Dec 24	1.92500 +0.00	1.92	1.81	1.92	5,432
13 Dec 24	1.92000 +0.00	2.04	1.80	2.04	89,559
12 Dec 24	1.92000 -0.01	2.04	1.80	1.83	628,936
11 Dec 24	1.93000 +0.00	2.04	1.87	2.04	341,721
10 Dec 24	1.93000 +0.00	2.04	1.82	2.04	394,533
09 Dec 24	1.93500 +0.00	2.06	1.82	2.06	176,998
06 Dec 24	1.93500 +0.00	2.04	1.91	2.04	715,562
05 Dec 24	1.93500 -0.20	2.28	1.82	2.28	300,464
04 Dec 24	2.13000 +0.18	2.24	2.02	2.10	679,055
03 Dec 24	1.95500 -0.04	2.10	1.83	2.08	1,017,748
02 Dec 24	1.99500 -0.15	2.46	1.60	2.06	4,706,998
29 Nov 24	2.14000 +0.33	2.60	1.77	1.84	12,211,751
28 Nov 24	1.81000 +0.02	1.87	1.68	1.80	1,711,145
27 Nov 24	1.78500 +0.08	1.87	1.69	1.72	1,359,762
26 Nov 24	1.70000 -0.04	1.87	1.70	1.70	1,973,889
25 Nov 24	1.74000 -0.06	1.87	1.53	1.87	1,472,576
22 Nov 24	1.80000 +0.06	1.87	1.69	1.73	343,009
21 Nov 24	1.74000 +0.00	1.76	1.51	1.68	805,285
20 Nov 24	1.74000 -0.04	1.87	1.61	1.75	40,030
19 Nov 24	1.78500 +0.00	1.78	1.72	1.72	125,204
18 Nov 24	1.78500 +0.09	1.87	1.50	1.50	1,526,070
15 Nov 24	1.69000 -0.01	1.78	1.58	1.58	2,332,127
14 Nov 24	1.70500 +0.01	1.87	1.50	1.50	116,109
13 Nov 24	1.69000 -0.07	1.75	1.55	1.75	173,686
12 Nov 24	1.76500 -0.02	1.88	1.64	1.70	1,022,777
11 Nov 24	1.79000 -0.02	1.88	1.71	1.75	384,650
08 Nov 24	1.81000 -0.07	1.88	1.71	1.71	1,504,556
07 Nov 24	1.88000 +0.05	1.89	1.76	1.88	11,048
06 Nov 24	1.82500 -0.01	1.89	1.73	1.77	981,050
05 Nov 24	1.84000 -0.02	1.98	1.71	1.98	35,224
04 Nov 24	1.86500 -0.03	1.98	1.70	1.77	571,335
01 Nov 24	1.89500 +0.00	1.91	1.80	1.80	613,277
31 Oct 24	1.89500 +0.02	1.89	1.80	1.80	60,136
30 Oct 24	1.87500 +0.10	1.98	1.78	1.98	3,050,275
29 Oct 24	1.77500 +0.00	1.78	1.70	1.70	118,360
28 Oct 24	1.77500 +0.00	1.78	1.77	1.77	48,493
25 Oct 24	1.77500 +0.00	1.77	1.66	1.66	100,022
24 Oct 24	1.77500 +0.00	1.90	1.75	1.90	249,308
23 Oct 24	1.77500 +0.05	1.77	1.75	1.75	111,519
22 Oct 24	1.72500 +0.00	1.74	1.66	1.70	1,403,919
21 Oct 24	1.73000 +0.00	1.90	1.67	1.72	928,431
18 Oct 24	1.72500 -0.08	1.80	1.72	1.72	604,034
17 Oct 24	1.80500 +0.00	1.87	1.74	1.87	136,546
16 Oct 24	1.81000 -0.02	1.83	1.73	1.83	157,827
15 Oct 24	1.82500 +0.03	1.87	1.75	1.84	1,220,259
14 Oct 24	1.80000 +0.05	1.87	1.69	1.69	40,498
11 Oct 24	1.75000 +0.10	1.81	1.51	1.61	3,559,128
10 Oct 24	1.65000 -0.05	1.89	1.51	1.51	512,072
09 Oct 24	1.69500 -0.13	1.84	1.58	1.75	5,998,569
08 Oct 24	1.82000 +0.07	1.97	1.75	1.75	218,736
07 Oct 24	1.75000 -0.03	1.87	1.70	1.70	719,380
04 Oct 24	1.78500 +0.08	1.87	1.70	1.75	1,514,010
03 Oct 24	1.70000 +0.03	1.79	1.64	1.76	4,530,835
02 Oct 24	1.67000 -0.13	1.99	1.50	1.66	12,209,149
01 Oct 24	1.80000 +0.00	2.00	1.80	2.00	338,047
30 Sep 24	1.80500 -0.11	1.99	1.77	1.90	4,617,532
27 Sep 24	1.91000 +0.15	1.91	1.62	1.90	3,570,370
26 Sep 24	1.75500 -0.09	1.98	1.75	1.88	700,788
25 Sep 24	1.84000 +0.00	1.99	1.84	1.98	57,984
24 Sep 24	1.84500 +0.05	2.00	1.71	1.71	526,389
23 Sep 24	1.79500 -0.20	1.99	1.79	1.99	3,480,354
20 Sep 24	1.99500 -0.01	2.38	1.96	1.96	629,746
19 Sep 24	2.00500 +0.00	2.22	1.91	2.22	8,897
18 Sep 24	2.00500 -0.13	2.38	1.95	2.18	1,992,990
17 Sep 24	2.13000 +0.02	2.40	2.04	2.04	2,375,867
16 Sep 24	2.11000 -0.05	2.24	2.05	2.24	866,773
13 Sep 24	2.16000 -0.14	2.38	2.16	2.22	1,633,469
12 Sep 24	2.30000 -0.01	2.56	2.18	2.30	759,238
11 Sep 24	2.31000 -0.02	2.56	2.22	2.32	56,745
10 Sep 24	2.33000 -0.07	2.56	2.28	2.38	200,965
09 Sep 24	2.40000 -0.04	2.56	2.24	2.50	227,214
06 Sep 24	2.44000 +0.00	2.44	2.30	2.40	211,802
05 Sep 24	2.44000 +0.13	2.44	2.32	2.32	117,117
04 Sep 24	2.31000 -0.01	2.31	2.24	2.28	216,953
03 Sep 24	2.32000 -0.14	2.39	2.30	2.32	200,900
02 Sep 24	2.46000 +0.01	2.56	2.36	2.56	49,146
30 Aug 24	2.45000 +0.18	2.45	2.32	2.32	596,111
29 Aug 24	2.27000 -0.17	2.38	2.27	2.30	499,408
28 Aug 24	2.44000 +0.00	2.44	2.30	2.30	166,007
27 Aug 24	2.44000 -0.01	2.58	2.32	2.50	108,504
23 Aug 24	2.45000 +0.01	2.56	2.36	2.56	214,597
22 Aug 24	2.44000 -0.01	2.47	2.34	2.34	235,138
21 Aug 24	2.45000 -0.01	2.48	2.35	2.35	341,738
20 Aug 24	2.46000 +0.00	2.49	2.35	2.37	95,632
19 Aug 24	2.46000 +0.00	2.46	2.36	2.36	33,121
16 Aug 24	2.46000 +0.04	2.53	2.37	2.37	28,844
15 Aug 24	2.42000 -0.04	2.48	2.36	2.36	630,768
14 Aug 24	2.46000 +0.02	2.56	2.46	2.56	46
13 Aug 24	2.44000 -0.03	2.44	2.32	2.32	206
12 Aug 24	2.47000 +0.00	2.50	2.38	2.39	23,000
09 Aug 24	2.47000 +0.02	2.50	2.35	2.38	13,033
08 Aug 24	2.45000 -0.03	2.50	2.36	2.36	1,008,514
07 Aug 24	2.48000 +0.04	2.48	2.32	2.32	141
06 Aug 24	2.44000 +0.00	2.56	2.32	2.32	198,393
05 Aug 24	2.44000 -0.02	2.44	2.33	2.40	541,788
02 Aug 24	2.46000 +0.02	2.60	2.36	2.44	116,352
01 Aug 24	2.44000 -0.13	2.58	2.36	2.50	1,495,508
31 Jul 24	2.57000 +0.05	2.62	2.45	2.46	244,149
30 Jul 24	2.52000 +0.00	2.62	2.42	2.60	478,491
29 Jul 24	2.52000 -0.01	2.61	2.42	2.61	35,235
26 Jul 24	2.53000 -0.01	2.56	2.42	2.48	364,958
25 Jul 24	2.54000 +0.01	2.64	2.43	2.54	1,219,207
24 Jul 24	2.53000 +0.11	2.59	2.22	2.22	383,876
23 Jul 24	2.42000 -0.08	2.60	2.22	2.22	32,909
22 Jul 24	2.50000 -0.01	2.61	2.38	2.44	2,356,212
19 Jul 24	2.51000 +0.00	2.62	2.51	2.62	381
18 Jul 24	2.51000 -0.05	2.60	2.50	2.60	880,239
17 Jul 24	2.56000 +0.04	2.62	2.49	2.60	841,664
16 Jul 24	2.52000 +0.04	2.52	2.40	2.44	3,009,379
15 Jul 24	2.48000 -0.03	2.62	2.22	2.46	2,717,098
12 Jul 24	2.51000 -0.05	2.62	2.22	2.22	323,241
11 Jul 24	2.56000 +0.02	2.60	2.36	2.50	1,213,430
10 Jul 24	2.54000 +0.11	2.60	2.22	2.22	1,032,860
09 Jul 24	2.43000 -0.05	2.54	2.30	2.44	482,615
08 Jul 24	2.48000 -0.10	2.70	2.32	2.50	948,332
05 Jul 24	2.58000 -0.05	2.74	2.42	2.50	637,232
04 Jul 24	2.63000 +0.13	2.67	2.50	2.50	2,420,024
03 Jul 24	2.50000 +0.01	2.68	2.40	2.46	228,766
02 Jul 24	2.49000 -0.08	2.70	2.42	2.42	1,450,799
01 Jul 24	2.57000 +0.17	2.68	2.44	2.68	199,956
28 Jun 24	2.40000 -0.11	2.60	2.40	2.60	692,174
27 Jun 24	2.51000 -0.02	2.59	2.43	2.53	656,371
26 Jun 24	2.53000 -0.07	2.60	2.48	2.60	1,140,530
25 Jun 24	2.60000 +0.05	2.66	2.49	2.58	2,334,794
24 Jun 24	2.55000 +0.25	2.68	2.36	2.52	1,007,312
21 Jun 24	2.30000 -0.10	2.50	2.28	2.46	867,093
20 Jun 24	2.40000 +0.02	2.70	2.28	2.38	511,672
19 Jun 24	2.38000 -0.16	2.70	2.36	2.46	2,955,677
18 Jun 24	2.54000 +0.04	2.56	2.41	2.41	17,779
17 Jun 24	2.50000 -0.08	2.67	2.42	2.52	393,837
14 Jun 24	2.58000 -0.04	2.58	2.36	2.42	3,741,128
13 Jun 24	2.62000 +0.11	2.68	2.50	2.64	1,338,120
12 Jun 24	2.51000 +0.04	2.68	2.32	2.32	2,344,209
11 Jun 24	2.47000 +0.01	2.64	2.35	2.64	766,985
10 Jun 24	2.46000 -0.03	2.68	2.32	2.32	10,532
07 Jun 24	2.49000 +0.03	2.62	2.30	2.32	324,841
06 Jun 24	2.46000 +0.25	2.52	2.00	2.04	4,690,751
05 Jun 24	2.21000 -0.20	2.38	2.10	2.30	355,307
04 Jun 24	2.41000 +0.04	2.49	2.40	2.42	165,742
03 Jun 24	2.37000 -0.17	2.50	2.22	2.22	225,900
31 May 24	2.54000 +0.19	2.68	2.22	2.36	1,790,522
30 May 24	2.35000 -0.20	2.70	2.30	2.40	247,029
29 May 24	2.55000 +0.06	2.56	2.42	2.56	343,793
28 May 24	2.49000 -0.01	2.49	2.32	2.40	860,154
24 May 24	2.50000 +0.08	2.66	2.37	2.37	2,875
23 May 24	2.42000 -0.08	2.42	2.36	2.36	180,000
22 May 24	2.50000 +0.00	2.50	2.37	2.37	160,000
21 May 24	2.50000 +0.00	2.68	2.32	2.32	10,401
20 May 24	2.50000 +0.15	2.59	2.40	2.40	1,283,856
17 May 24	2.35000 +0.00	2.40	2.25	2.25	162,041
16 May 24	2.35000 -0.04	2.50	2.18	2.18	222,711
15 May 24	2.39000 +0.21	2.48	2.20	2.24	1,974,185
14 May 24	2.18000 -0.38	2.30	2.18	2.18	1,030,165
13 May 24	2.56000 +0.04	2.70	2.32	2.70	630,309
10 May 24	2.52000 -0.02	2.59	2.19	2.40	2,561,804
09 May 24	2.54000 +0.05	2.78	2.15	2.32	329,475
08 May 24	2.49000 +0.19	2.64	2.32	2.32	212,682
07 May 24	2.30000 -0.30	2.48	2.30	2.40	1,134,885
03 May 24	2.60000 -0.02	2.88	2.38	2.88	3,042,088
02 May 24	2.62000 -0.03	2.87	2.42	2.87	222,229
01 May 24	2.65000 +0.05	2.65	2.42	2.60	87,704
30 Apr 24	2.60000 -0.05	2.88	2.52	2.88	159,049
29 Apr 24	2.65000 -0.09	2.90	2.54	2.90	100,260
26 Apr 24	2.74000 -0.05	2.75	2.62	2.75	523,197
25 Apr 24	2.79000 +0.04	2.90	2.48	2.90	147,498
24 Apr 24	2.75000 -0.04	2.75	2.38	2.38	105,176
23 Apr 24	2.79000 -0.20	3.02	2.30	3.02	1,382,878
22 Apr 24	2.99000 +0.19	2.99	2.50	2.82	751,339
19 Apr 24	2.80000 +0.01	3.00	2.63	3.00	36,466
18 Apr 24	2.79000 +0.00	2.79	2.50	2.50	16,911
17 Apr 24	2.79000 +0.00	3.00	2.50	3.00	120,151
16 Apr 24	2.79000 +0.01	3.05	2.63	2.63	94,874
15 Apr 24	2.78000 -0.02	3.08	2.75	2.76	301,236
12 Apr 24	2.80000 +0.04	3.01	2.62	2.98	212,529
11 Apr 24	2.76000 +0.10	2.88	2.62	2.62	192,572
10 Apr 24	2.66000 +0.01	2.76	2.40	2.40	222,298
09 Apr 24	2.65000 -0.05	2.93	2.50	2.52	999,301
08 Apr 24	2.70000 -0.26	3.04	2.52	2.88	622,478
05 Apr 24	2.96000 +0.04	2.96	2.80	2.80	588,983
04 Apr 24	2.92000 +0.09	2.92	2.50	2.50	278,358
03 Apr 24	2.83000 +0.09	3.08	2.34	2.70	2,073,235
02 Apr 24	2.74000 -0.27	3.06	2.63	3.00	780,530
28 Mar 24	3.00500 +0.00	3.20	2.83	2.83	38,933
27 Mar 24	3.00500 +0.03	3.06	2.81	2.83	170,862
26 Mar 24	2.98000 -0.03	3.06	2.83	3.06	188,120
25 Mar 24	3.00500 +0.01	3.01	2.81	2.93	608,960
22 Mar 24	3.00000 +0.14	3.19	2.61	3.09	2,696,921
21 Mar 24	2.86000 -0.04	3.09	2.60	3.03	689,771
20 Mar 24	2.90000 +0.05	3.07	2.61	2.78	275,820
19 Mar 24	2.85000 -0.11	3.16	2.62	2.76	373,437
18 Mar 24	2.95500 -0.02	3.00	2.61	2.61	587,094
15 Mar 24	2.97000 -0.03	3.26	2.75	3.26	61,805
14 Mar 24	3.00000 -0.10	3.19	2.81	3.19	558,146
13 Mar 24	3.09500 +0.10	3.30	2.71	3.07	2,794,990
12 Mar 24	3.00000 +0.07	3.04	2.86	3.00	1,564,145
11 Mar 24	2.93000 +0.05	3.10	2.61	2.80	1,477,283
08 Mar 24	2.88500 +0.17	3.10	2.65	2.90	4,790,994
07 Mar 24	2.71000 +0.08	2.75	2.65	2.75	302,736
06 Mar 24	2.63500 -0.12	2.88	2.50	2.51	1,299,680
05 Mar 24	2.75500 +0.13	2.88	2.50	2.50	956,643
04 Mar 24	2.62500 -0.24	2.99	2.50	2.75	667,506
01 Mar 24	2.87000 +0.12	2.97	2.51	2.65	4,319,515
29 Feb 24	2.75000 +0.03	2.92	2.50	2.50	1,239,337
28 Feb 24	2.72000 -0.04	3.00	2.51	2.51	832,091
27 Feb 24	2.76000 +0.25	2.80	2.42	2.50	1,444,591
26 Feb 24	2.50500 +0.11	2.69	2.21	2.50	3,681,240
23 Feb 24	2.40000 +0.12	2.50	2.16	2.16	3,028,062
22 Feb 24	2.28000 +0.00	2.40	2.21	2.21	303,922
21 Feb 24	2.27500 -0.02	2.44	2.11	2.16	1,280,659
20 Feb 24	2.30000 +0.04	2.35	2.12	2.30	158,261
19 Feb 24	2.25500 -0.04	2.63	2.11	2.50	3,031,137
16 Feb 24	2.30000 +0.10	2.37	2.11	2.22	470,518
15 Feb 24	2.20000 +0.24	2.20	2.00	2.15	2,054,132
14 Feb 24	1.96500 -0.03	2.29	1.90	2.09	8,360,361
13 Feb 24	1.99750 -0.05	2.02	1.95	2.00	1,434,526
12 Feb 24	2.04750 +0.00	2.20	1.98	2.10	2,815,416
09 Feb 24	2.04750 +0.04	2.13	1.90	1.90	2,392,158
08 Feb 24	2.00250 +0.03	2.09	2.00	2.00	843,027
07 Feb 24	1.97250 +0.01	2.08	1.91	1.98	3,100,204
06 Feb 24	1.96500 -0.31	2.20	1.90	2.09	10,342,037
05 Feb 24	2.28000 +0.08	2.49	2.28	2.49	542
02 Feb 24	2.20000 -0.10	2.49	2.12	2.20	91,027
01 Feb 24	2.30000 +0.00	2.30	2.10	2.11	112,195
31 Jan 24	2.30000 +0.00	2.40	2.11	2.11	682,646
30 Jan 24	2.29500 +0.00	2.35	2.10	2.10	165,653
29 Jan 24	2.30000 +0.02	2.47	2.12	2.16	322,216
26 Jan 24	2.28000 -0.07	2.49	2.11	2.29	295,719
25 Jan 24	2.34500 +0.05	2.50	2.10	2.11	1,481,097
24 Jan 24	2.30000 -0.02	2.48	2.10	2.11	207,856
23 Jan 24	2.32000 +0.02	2.49	2.12	2.12	11,632
22 Jan 24	2.29500 +0.05	2.47	2.11	2.30	464,420
19 Jan 24	2.25000 +0.01	2.28	2.06	2.06	110,000
18 Jan 24	2.24500 -0.01	2.24	2.01	2.01	6,727,702
17 Jan 24	2.25500 +0.04	2.26	2.01	2.01	3,721
16 Jan 24	2.22000 -0.10	2.30	2.01	2.01	569,233
15 Jan 24	2.32000 +0.02	2.49	2.12	2.20	369,845
12 Jan 24	2.30000 +0.06	2.40	2.10	2.10	768,016
11 Jan 24	2.24500 -0.04	2.24	2.10	2.10	6,252
10 Jan 24	2.28500 +0.04	2.29	2.10	2.10	185,014
09 Jan 24	2.24500 -0.03	2.39	2.10	2.15	181,266
08 Jan 24	2.27500 +0.08	2.39	2.06	2.20	257,664
05 Jan 24	2.19500 -0.06	2.39	2.00	2.00	67,644
04 Jan 24	2.25000 -0.13	2.57	2.10	2.57	420,752
03 Jan 24	2.37500 -0.01	2.38	2.16	2.18	55,905
02 Jan 24	2.38000 +0.38	2.60	2.00	2.10	556,628
29 Dec 23	2.00000 -0.24	2.38	2.00	2.00	16,242
28 Dec 23	2.24000 -0.05	2.39	2.08	2.16	316,228
27 Dec 23	2.29000 -0.16	2.50	2.02	2.02	2,046,202
22 Dec 23	2.45000 +0.15	2.64	2.45	2.45	831
21 Dec 23	2.30000 +0.05	2.30	1.92	2.30	836,456
20 Dec 23	2.25000 +0.11	2.58	1.90	1.90	1,223,932
19 Dec 23	2.14500 -0.01	2.30	1.94	1.94	6,489
18 Dec 23	2.15000 -0.15	2.30	1.90	2.30	49,460
15 Dec 23	2.30000 +0.06	2.30	2.10	2.24	269,563
14 Dec 23	2.24500 -0.26	2.24	2.16	2.24	138,066
13 Dec 23	2.50000 +0.26	2.50	1.95	2.11	4,818,513
12 Dec 23	2.24500 -0.05	2.49	2.00	2.06	56,914
11 Dec 23	2.29500 +0.05	2.49	2.02	2.10	253,509
08 Dec 23	2.24500 -0.01	2.27	2.06	2.06	163,835
07 Dec 23	2.25000 +0.00	2.30	2.06	2.30	52,480
06 Dec 23	2.25000 +0.00	2.25	2.01	2.12	13,307
05 Dec 23	2.25000 +0.00	2.49	2.01	2.08	94,603
04 Dec 23	2.25000 +0.00	2.49	2.01	2.01	264,123
01 Dec 23	2.25000 -0.09	2.49	2.02	2.13	175,551
30 Nov 23	2.34000 -0.16	2.34	2.01	2.06	25,701
29 Nov 23	2.50000 +0.01	2.50	2.01	2.50	69,247
28 Nov 23	2.49000 +0.04	2.59	2.01	2.49	128,052
27 Nov 23	2.45000 -0.15	2.69	2.13	2.15	212,784
24 Nov 23	2.60000 +0.00	2.60	2.10	2.10	596
23 Nov 23	2.60000 +0.00	2.60	2.60	2.60	0
22 Nov 23	2.60000 +0.00	2.60	2.10	2.10	600
21 Nov 23	2.59500 -0.05	2.67	2.23	2.67	22,596
20 Nov 23	2.64500 +0.00	2.99	2.23	2.23	110,584
17 Nov 23	2.64000 +0.05	2.67	2.31	2.50	197,078
16 Nov 23	2.59500 -0.05	2.60	2.22	2.23	100,195
15 Nov 23	2.64000 +0.05	2.98	2.05	2.05	4,442
14 Nov 23	2.59500 +0.00	2.60	2.22	2.23	124,283
13 Nov 23	2.59500 +0.00	2.64	2.09	2.12	237,121
10 Nov 23	2.59500 -0.06	2.94	2.09	2.94	15,288
09 Nov 23	2.65000 +0.05	2.99	2.30	2.30	229,651
08 Nov 23	2.60500 +0.06	2.61	2.19	2.20	43,976
07 Nov 23	2.55000 +0.06	2.80	2.15	2.15	255,145
06 Nov 23	2.49500 -0.15	2.99	2.22	2.41	271,965
03 Nov 23	2.64000 +0.12	2.68	2.23	2.50	402,460
02 Nov 23	2.52500 +0.03	2.96	2.16	2.32	609,245
01 Nov 23	2.50000 -0.10	2.99	2.25	2.50	406,241
31 Oct 23	2.60000 -0.04	2.99	2.20	2.99	16,436
30 Oct 23	2.63500 +0.06	2.96	2.31	2.67	398,480
27 Oct 23	2.57500 -0.03	2.97	2.01	2.80	1,846,059
26 Oct 23	2.61000 +0.13	2.87	2.12	2.50	1,581,145
25 Oct 23	2.48500 +0.25	2.48	1.90	2.39	1,423,595
24 Oct 23	2.23500 +0.00	2.40	1.80	2.01	1,536,566
23 Oct 23	2.23000 -0.10	2.49	1.96	2.30	2,079,925
20 Oct 23	2.33000 +0.28	2.49	1.83	2.00	3,090,387
19 Oct 23	2.04500 +0.00	2.19	1.70	1.70	162,776
18 Oct 23	2.04500 +0.09	2.05	1.90	1.90	387,721
17 Oct 23	1.95250 -0.04	2.20	1.71	1.71	211,395
16 Oct 23	1.99750 -0.01	2.08	1.91	1.91	59,963
13 Oct 23	2.00250 +0.01	2.20	1.70	1.70	371,720
12 Oct 23	1.99500 +0.00	2.10	1.88	2.10	108,240
11 Oct 23	1.99500 -0.15	2.26	1.83	2.00	430,712
10 Oct 23	2.14500 -0.05	2.20	2.00	2.00	142,698
09 Oct 23	2.19000 +0.12	2.35	1.80	1.80	348,815
06 Oct 23	2.07000 -0.03	2.24	1.80	1.80	146,778
05 Oct 23	2.10000 +0.07	2.10	1.85	2.08	202,596
04 Oct 23	2.02750 -0.10	2.15	1.86	1.86	112,343
03 Oct 23	2.13000 -0.12	2.18	2.02	2.02	179,523
02 Oct 23	2.25000 -0.05	2.50	1.96	2.01	582,721
29 Sep 23	2.29500 +0.01	2.30	1.95	2.01	190,212
28 Sep 23	2.29000 +0.03	2.49	2.23	2.49	71,938
27 Sep 23	2.25500 +0.01	2.49	1.92	1.97	8,980
26 Sep 23	2.24500 +0.08	2.24	1.85	1.88	69,922
25 Sep 23	2.16000 -0.12	2.16	1.94	1.99	603,825
22 Sep 23	2.27500 -0.13	2.40	2.00	2.40	256,976
21 Sep 23	2.40500 +0.25	2.45	2.01	2.11	316,791
20 Sep 23	2.15500 +0.19	2.20	2.06	2.09	2,424,888
19 Sep 23	1.96750 -0.02	2.09	1.97	1.97	94,026
18 Sep 23	1.98750 -0.03	2.09	1.99	2.09	55,225
15 Sep 23	2.01250 +0.11	2.10	1.81	1.88	558,574
14 Sep 23	1.90000 -0.18	2.07	1.78	2.03	331,770
13 Sep 23	2.08000 -0.02	2.18	2.00	2.00	497,051
12 Sep 23	2.10000 +0.03	2.10	1.86	1.90	161,555
11 Sep 23	2.06500 -0.09	2.29	1.88	2.29	647,594
08 Sep 23	2.15000 +0.05	2.29	1.71	2.00	879,570
07 Sep 23	2.10000 -0.03	2.30	1.90	1.90	391,828
06 Sep 23	2.12500 -0.03	2.30	1.96	2.29	57,689
05 Sep 23	2.15000 -0.09	2.30	1.80	1.80	250,681
04 Sep 23	2.24000 +0.05	2.43	2.06	2.43	269,215
01 Sep 23	2.19500 -0.01	2.39	2.01	2.39	53,240
31 Aug 23	2.20000 -0.02	2.20	2.01	2.20	23,401
30 Aug 23	2.22000 +0.06	2.22	1.94	1.96	442,274
29 Aug 23	2.16250 +0.13	2.34	1.80	1.90	132,194
25 Aug 23	2.03500 -0.01	2.11	1.80	2.11	233,935
24 Aug 23	2.05000 -0.03	2.22	2.00	2.22	89,526
23 Aug 23	2.07500 -0.13	2.18	2.00	2.18	5,283
22 Aug 23	2.21000 +0.19	2.32	2.10	2.10	78,428
21 Aug 23	2.02000 -0.06	2.08	1.90	2.08	333,099
18 Aug 23	2.08000 -0.14	2.43	2.00	2.01	1,525,046
17 Aug 23	2.22000 -0.01	2.43	2.00	2.00	98,796
16 Aug 23	2.23000 +0.01	2.44	2.02	2.04	107,139
15 Aug 23	2.22500 +0.02	2.22	2.01	2.11	1,883,451
14 Aug 23	2.20000 -0.11	2.50	2.02	2.10	253,996
11 Aug 23	2.30500 +0.06	2.49	2.31	2.49	50
10 Aug 23	2.24500 -0.12	2.30	2.10	2.20	1,703,146
09 Aug 23	2.36000 -0.01	2.50	2.23	2.50	41,713
08 Aug 23	2.37000 -0.01	2.50	2.24	2.26	143,980
07 Aug 23	2.37500 +0.03	2.49	2.26	2.26	64,997
04 Aug 23	2.35000 +0.07	2.49	2.11	2.49	109,762
03 Aug 23	2.28000 -0.07	2.49	2.10	2.17	146,730
02 Aug 23	2.35000 -0.10	2.40	2.21	2.21	871,744
01 Aug 23	2.45000 +0.01	2.70	2.20	2.26	262,683
31 Jul 23	2.44000 +0.01	2.67	2.27	2.57	643,671
28 Jul 23	2.43000 +0.13	2.65	2.20	2.49	583,591
27 Jul 23	2.30500 +0.08	2.35	2.06	2.34	620,589
26 Jul 23	2.23000 -0.04	2.35	2.11	2.21	394,459
25 Jul 23	2.27000 +0.05	2.34	2.00	2.34	1,066,250
24 Jul 23	2.22000 -0.08	2.49	2.06	2.49	146,698
21 Jul 23	2.29500 -0.05	2.50	2.06	2.50	135,206
20 Jul 23	2.34500 +0.10	2.49	2.01	2.01	711,824
19 Jul 23	2.25000 +0.01	2.49	2.01	2.01	193,354
18 Jul 23	2.24500 -0.01	2.49	2.01	2.49	58,106
17 Jul 23	2.25500 -0.07	2.66	2.01	2.01	252,579
14 Jul 23	2.33000 -0.10	2.66	2.00	2.00	78,080
13 Jul 23	2.42500 +0.12	2.65	2.27	2.65	245,771
12 Jul 23	2.31000 +0.01	2.49	2.02	2.45	301,382
11 Jul 23	2.30000 -0.06	2.49	2.01	2.01	10,371
10 Jul 23	2.35500 -0.17	2.66	2.23	2.38	788,936
07 Jul 23	2.52500 +0.09	2.67	2.39	2.39	534,594
06 Jul 23	2.44000 -0.04	2.59	2.44	2.49	39,966
05 Jul 23	2.48000 +0.13	2.60	2.21	2.60	960,299
04 Jul 23	2.35000 +0.00	2.49	2.01	2.01	174,703
03 Jul 23	2.35000 -0.05	2.49	2.09	2.49	89,085
30 Jun 23	2.40000 +0.20	2.49	2.11	2.49	1,009,604
29 Jun 23	2.20000 -0.15	2.49	2.01	2.01	150,261
28 Jun 23	2.35000 -0.03	2.49	2.14	2.21	1,121,659
27 Jun 23	2.38000 +0.07	2.47	2.01	2.39	1,498,326
26 Jun 23	2.31500 -0.08	2.67	2.10	2.67	82,846
23 Jun 23	2.39500 +0.02	2.68	2.09	2.20	605,912
22 Jun 23	2.37500 -0.05	2.66	2.07	2.30	451,177
21 Jun 23	2.42500 -0.12	2.68	2.32	2.32	190,845
20 Jun 23	2.54500 -0.21	2.79	2.05	2.54	897,251
19 Jun 23	2.76000 -0.01	2.99	2.51	2.99	254,220
16 Jun 23	2.76500 +0.00	2.99	2.54	2.54	595,807
15 Jun 23	2.77000 +0.01	3.00	2.53	2.54	65,610
14 Jun 23	2.76000 +0.00	2.99	2.54	2.87	19,222
13 Jun 23	2.75500 -0.08	3.34	2.52	3.20	642,642
12 Jun 23	2.83500 +0.08	3.16	2.52	2.90	322,163
09 Jun 23	2.75500 +0.06	3.09	2.50	2.99	1,373,478
08 Jun 23	2.70000 -0.30	2.99	2.55	2.60	621,801
07 Jun 23	3.00000 +0.13	3.09	2.51	3.05	405,653
06 Jun 23	2.86500 +0.00	3.34	2.53	2.53	124,651
05 Jun 23	2.86500 +0.04	3.20	2.52	2.52	166,310
02 Jun 23	2.82500 +0.08	3.33	2.51	2.90	209,909
01 Jun 23	2.75000 +0.05	3.33	2.30	2.91	2,164,768
31 May 23	2.70500 +0.38	3.00	2.21	2.62	1,215,521
30 May 23	2.32000 +0.00	2.63	2.00	2.63	518,010
26 May 23	2.32000 -0.01	2.64	2.01	2.48	125,103
25 May 23	2.33000 -0.01	2.65	2.01	2.65	360,457
24 May 23	2.33500 +0.00	2.66	2.14	2.66	130,132
23 May 23	2.34000 +0.01	2.67	2.04	2.52	245,776
22 May 23	2.32500 -0.39	2.70	2.25	2.30	688,789
19 May 23	2.72000 +0.07	2.96	2.30	2.96	47,643
18 May 23	2.65000 -0.03	2.97	2.30	2.40	318,894
17 May 23	2.68500 +0.00	2.97	2.41	2.70	36,760
16 May 23	2.68500 -0.06	2.97	2.40	2.56	82,366
15 May 23	2.74000 +0.00	2.98	2.50	2.50	482,610
12 May 23	2.74000 +0.00	2.98	2.62	2.98	13,195
11 May 23	2.74000 +0.00	2.92	2.50	2.50	49,502
10 May 23	2.74500 +0.30	2.98	2.30	2.81	1,633,075
09 May 23	2.44500 -0.22	2.98	2.44	2.98	878,907
05 May 23	2.66500 +0.17	2.88	2.45	2.51	530,300
04 May 23	2.49500 -0.26	2.90	2.49	2.86	418,809
03 May 23	2.75500 -0.09	2.99	2.55	2.70	701,704
02 May 23	2.84500 +0.00	2.99	2.70	2.70	697,967
28 Apr 23	2.84500 +0.05	2.99	2.70	2.70	177,848
27 Apr 23	2.79500 -0.10	2.89	2.70	2.80	442,060
26 Apr 23	2.89500 +0.05	2.99	2.79	2.80	373,517
25 Apr 23	2.84500 +0.00	3.00	2.70	2.70	151,005
24 Apr 23	2.85000 +0.16	2.99	2.70	2.99	825,164
21 Apr 23	2.68500 -0.23	2.89	2.50	2.50	99,638
20 Apr 23	2.91000 +0.02	2.91	2.50	2.80	1,399,218
19 Apr 23	2.89000 +0.03	3.28	2.52	3.28	46,545
18 Apr 23	2.86000 -0.05	3.32	2.50	2.80	516,534
17 Apr 23	2.90500 +0.02	2.97	2.55	2.97	250,334
14 Apr 23	2.88500 -0.09	3.32	2.60	3.00	185,670
13 Apr 23	2.97000 +0.06	3.34	2.50	2.50	1,345,875
12 Apr 23	2.91500 +0.00	3.08	2.52	2.81	55,938
11 Apr 23	2.91500 +0.00	3.14	2.91	3.09	3,978
06 Apr 23	2.91500 +0.00	3.11	2.51	2.80	494,837
05 Apr 23	2.91500 -0.01	3.33	2.51	2.71	543,734
04 Apr 23	2.92000 +0.05	2.92	2.51	2.86	163,745
03 Apr 23	2.87500 +0.05	3.25	2.51	3.25	219,341
31 Mar 23	2.83000 +0.09	2.88	2.37	2.37	343,594
30 Mar 23	2.74500 +0.01	2.90	2.50	2.67	395,689
29 Mar 23	2.73000 +0.15	2.88	2.50	2.80	1,204,528
28 Mar 23	2.57500 -0.11	2.83	2.36	2.42	1,599,339
27 Mar 23	2.68000 -0.20	3.29	2.36	2.78	422,267
24 Mar 23	2.88000 -0.20	3.49	2.66	2.70	615,489
23 Mar 23	3.08000 -0.02	3.24	2.66	2.82	1,234,442
22 Mar 23	3.09500 +0.05	3.49	2.63	2.65	149,849
21 Mar 23	3.04500 -0.01	3.49	2.55	2.55	383,509
20 Mar 23	3.05500 -0.04	3.49	2.65	2.90	1,261,686
17 Mar 23	3.10000 +0.01	3.10	2.70	3.01	2,004,829
16 Mar 23	3.08500 +0.07	3.47	2.70	3.47	1,199,386
15 Mar 23	3.02000 -0.44	3.49	2.70	2.80	1,121,187
14 Mar 23	3.46000 +0.24	3.50	2.70	3.50	467,371
13 Mar 23	3.22000 -0.05	3.70	2.94	2.94	1,531,217
10 Mar 23	3.26500 +0.07	3.35	2.81	3.30	1,714,964
09 Mar 23	3.20000 -0.08	3.55	3.02	3.20	889,066
08 Mar 23	3.28000 +0.17	3.57	2.91	3.17	2,645,690
07 Mar 23	3.10500 +0.22	3.14	2.71	3.10	1,064,469
06 Mar 23	2.88000 +0.00	3.10	2.65	2.65	2,562,582
03 Mar 23	2.88000 +0.15	2.98	2.61	2.95	1,315,328
02 Mar 23	2.73000 +0.01	2.95	2.60	2.80	1,379,026
01 Mar 23	2.72500 +0.17	2.80	2.31	2.68	2,781,145
28 Feb 23	2.55000 -0.05	2.63	2.31	2.55	218,026
27 Feb 23	2.60000 -0.05	2.80	2.60	2.60	201,025
24 Feb 23	2.64500 -0.12	2.79	2.35	2.35	317,877
23 Feb 23	2.76000 +0.00	2.80	2.35	2.61	836,587
22 Feb 23	2.75500 +0.03	2.88	2.34	2.51	607,970
21 Feb 23	2.73000 -0.09	2.95	2.40	2.82	990,141
20 Feb 23	2.82000 -0.01	3.00	2.55	2.99	583,378
17 Feb 23	2.83000 +0.00	2.99	2.49	2.99	282,340
16 Feb 23	2.83000 +0.00	3.09	2.41	3.09	736,651
15 Feb 23	2.83000 +0.04	2.99	2.51	2.62	408,320
14 Feb 23	2.78500 -0.01	3.09	2.56	2.70	422,676
13 Feb 23	2.79500 -0.01	3.09	2.51	2.73	176,053
10 Feb 23	2.80500 +0.01	3.09	2.57	3.03	805,082
09 Feb 23	2.80000 -0.05	2.96	2.51	2.52	542,062
08 Feb 23	2.85000 -0.05	3.10	2.51	3.10	1,573,984
07 Feb 23	2.89500 +0.08	3.09	2.51	2.80	4,602,855
06 Feb 23	2.82000 -0.08	3.01	2.61	2.83	2,006,820
03 Feb 23	2.90000 +0.08	3.19	2.76	2.76	1,105,030
02 Feb 23	2.82500 -0.01	3.12	2.65	3.12	1,228,167
01 Feb 23	2.83500 -0.09	3.02	2.80	2.83	578,413
31 Jan 23	2.92500 -0.01	3.19	2.77	3.19	984,729
30 Jan 23	2.93000 +0.06	3.19	2.51	3.12	1,408,494
27 Jan 23	2.87000 +0.09	3.09	2.67	3.03	963,134
26 Jan 23	2.77500 -0.07	2.95	2.60	2.90	1,435,021
25 Jan 23	2.84500 -0.11	3.33	2.52	2.90	1,239,754
24 Jan 23	2.95000 -0.17	3.49	2.81	2.81	1,414,210
23 Jan 23	3.12000 +0.50	3.28	2.51	2.85	3,203,223
20 Jan 23	2.61500 -0.08	2.97	2.30	2.53	1,255,636
19 Jan 23	2.69500 -0.06	2.99	2.32	2.99	559,977
18 Jan 23	2.75000 +0.05	3.00	2.50	2.50	2,135,855
17 Jan 23	2.70000 +0.38	2.86	2.16	2.49	3,680,988
16 Jan 23	2.32500 +0.00	2.49	2.16	2.49	132,235
13 Jan 23	2.33000 -0.12	2.69	2.15	2.40	347,366
12 Jan 23	2.45000 +0.00	2.45	2.16	2.28	1,073,095
11 Jan 23	2.45500 +0.00	2.45	2.16	2.19	1,699,259
10 Jan 23	2.45000 +0.03	2.45	2.15	2.15	1,244,425
09 Jan 23	2.42500 -0.03	2.69	2.15	2.35	985,120
06 Jan 23	2.45000 +0.03	2.70	2.15	2.70	1,883,480
05 Jan 23	2.42500 +0.15	2.67	2.15	2.33	1,541,623
04 Jan 23	2.27500 +0.03	2.32	2.15	2.16	1,770,201
03 Jan 23	2.25000 -0.03	2.36	2.00	2.00	1,667,362
30 Dec 22	2.28000 +0.13	2.46	1.92	2.00	895,027
29 Dec 22	2.14500 -0.06	2.29	1.90	2.18	1,457,975
28 Dec 22	2.20500 +0.20	2.30	1.90	1.90	1,596,894
23 Dec 22	2.00000 -0.18	2.29	1.90	2.29	1,224,862
22 Dec 22	2.18500 -0.16	2.39	1.90	2.30	4,250,709
21 Dec 22	2.35000 +0.38	2.35	1.93	2.01	4,499,423
20 Dec 22	1.97000 -0.03	2.04	1.90	1.90	740,979
19 Dec 22	2.00000 +0.10	2.20	1.75	2.00	1,536,323
16 Dec 22	1.90000 +0.05	2.00	1.78	1.80	3,100,963
15 Dec 22	1.85000 +0.05	1.90	1.71	1.75	12,594,579
14 Dec 22	1.80250 -0.06	2.00	1.73	1.82	4,155,876
13 Dec 22	1.86000 +0.07	2.00	1.72	1.80	3,153,980
12 Dec 22	1.78750 -0.02	1.85	1.73	1.73	377,938
09 Dec 22	1.81000 -0.02	2.00	1.71	2.00	1,350,767
08 Dec 22	1.82500 -0.03	2.09	1.73	1.85	2,227,396
07 Dec 22	1.86000 +0.06	2.00	1.73	1.85	2,447,183
06 Dec 22	1.80000 -0.05	1.90	1.80	1.80	5,440,975
05 Dec 22	1.85000 -0.03	2.00	1.80	1.94	1,174,710
02 Dec 22	1.87750 -0.08	2.09	1.80	2.01	5,142,440
01 Dec 22	1.96250 +0.04	2.08	1.92	1.99	2,160,556
30 Nov 22	1.92000 -1.23	2.10	1.80	2.10	38,460,300
29 Nov 22	3.14500 +0.00	3.49	2.80	3.48	57,439
28 Nov 22	3.14500 +0.10	3.49	2.79	3.48	1,363,898
25 Nov 22	3.05000 +0.04	3.40	2.66	2.66	571,268
24 Nov 22	3.01000 +0.00	3.39	2.64	2.64	117,059
23 Nov 22	3.01000 +0.00	3.39	2.63	3.39	57,917
22 Nov 22	3.01000 +0.15	3.39	2.63	3.08	232,864
21 Nov 22	2.85500 -0.06	3.19	2.60	3.00	413,215
18 Nov 22	2.91000 -0.04	3.39	2.62	2.62	2,000,442
17 Nov 22	2.95000 -0.04	3.28	2.62	3.28	70,094
16 Nov 22	2.99500 +0.00	3.29	2.62	2.80	643,660
15 Nov 22	2.99500 -0.14	3.44	2.81	3.44	526,101
14 Nov 22	3.13500 +0.08	3.47	2.81	2.81	206,470
11 Nov 22	3.05500 +0.03	3.30	3.06	3.30	448,655
10 Nov 22	3.03000 +0.03	3.23	2.81	2.81	306,083
09 Nov 22	3.00000 -0.10	3.34	3.00	3.00	1,173,833
08 Nov 22	3.09500 -0.03	3.39	2.90	3.04	675,695
07 Nov 22	3.12500 -0.15	3.47	2.81	3.10	231,341
04 Nov 22	3.28000 +0.04	3.47	3.01	3.01	226,701
03 Nov 22	3.24000 -0.02	3.48	3.01	3.10	267,792
02 Nov 22	3.25500 -0.03	3.26	3.26	3.26	143,364
01 Nov 22	3.29000 +0.17	3.29	3.10	3.11	295,653
31 Oct 22	3.12000 -0.08	3.40	2.81	3.12	1,414,130
28 Oct 22	3.19500 +0.10	3.56	3.01	3.56	1,109,728
27 Oct 22	3.10000 -0.39	3.10	3.00	3.00	678,095
26 Oct 22	3.49000 +0.04	3.96	3.02	3.45	147,916
25 Oct 22	3.45000 -0.04	3.98	3.01	3.12	375,576
24 Oct 22	3.49500 +0.46	3.50	2.82	3.48	358,455
21 Oct 22	3.03000 +0.03	3.45	2.81	2.82	286,334
20 Oct 22	3.00000 -0.40	3.49	2.81	3.49	1,325,597
19 Oct 22	3.40000 +0.25	3.50	3.30	3.50	371,541
18 Oct 22	3.15500 -0.10	3.49	2.82	3.25	579,574
17 Oct 22	3.25000 +0.05	3.49	3.00	3.01	266,856
14 Oct 22	3.20000 -0.02	3.49	3.01	3.22	739,421
13 Oct 22	3.22500 +0.01	3.66	3.00	3.00	329,332
12 Oct 22	3.21000 -0.27	3.54	3.02	3.27	373,541
11 Oct 22	3.48000 -0.04	3.97	3.36	3.69	210,904
10 Oct 22	3.52000 -0.08	3.99	3.28	3.28	1,250,798
07 Oct 22	3.60000 +0.40	4.00	3.21	3.21	313,158
06 Oct 22	3.20000 -0.07	4.00	3.17	3.27	235,207
05 Oct 22	3.27000 -0.13	4.00	3.14	3.40	471,523
04 Oct 22	3.40000 -0.25	3.99	3.12	3.51	698,617
03 Oct 22	3.65000 -0.05	4.20	3.17	3.70	322,910
30 Sep 22	3.70000 -0.31	3.89	3.22	3.30	1,560,492
29 Sep 22	4.00500 -0.14	4.30	3.71	3.85	211,240
28 Sep 22	4.15000 -0.24	4.54	4.00	4.00	263,105
27 Sep 22	4.39000 -0.01	4.77	4.01	4.01	10,623
26 Sep 22	4.40000 +0.01	4.79	4.15	4.51	117,068
23 Sep 22	4.39500 -0.10	4.99	4.00	4.97	335,259
22 Sep 22	4.49500 -0.01	4.99	4.00	4.62	269,856
21 Sep 22	4.50000 -0.47	5.70	4.42	4.50	377,279
20 Sep 22	4.96500 -0.30	5.74	4.75	4.76	989,514
16 Sep 22	5.27000 -0.02	5.78	4.76	5.78	1,440,962
15 Sep 22	5.29000 +0.04	5.78	4.71	5.38	976,063
14 Sep 22	5.25000 +0.11	5.50	4.52	5.40	1,912,626
13 Sep 22	5.14500 -0.26	5.50	4.66	5.50	982,288
12 Sep 22	5.40000 +0.55	5.48	4.61	5.30	6,493,382
09 Sep 22	4.85000 +0.36	5.30	4.30	4.62	1,280,950
08 Sep 22	4.49500 -0.15	4.99	4.20	4.76	700,323
07 Sep 22	4.64500 +0.09	5.00	4.10	4.10	322,863
06 Sep 22	4.55000 -0.24	5.16	4.11	4.80	2,179,421
05 Sep 22	4.79000 +0.29	5.16	4.20	5.00	265,174
02 Sep 22	4.50000 -0.15	5.30	4.14	4.40	1,228,111
01 Sep 22	4.65000 +0.25	5.10	4.20	4.99	902,004
31 Aug 22	4.40000 -0.70	5.98	4.15	5.98	11,235,511
30 Aug 22	5.10500 +0.45	6.21	4.30	4.65	4,727,463
26 Aug 22	4.65000 +0.85	6.00	3.51	3.97	7,030,630
25 Aug 22	3.80000 +0.10	4.09	3.50	3.74	2,013,993
24 Aug 22	3.70500 +0.06	3.91	3.21	3.91	377,794
23 Aug 22	3.64500 +0.09	3.99	3.28	3.99	522,825
22 Aug 22	3.56000 +0.26	3.92	3.20	3.20	633,224
19 Aug 22	3.30000 -0.37	3.99	3.20	3.57	906,225
18 Aug 22	3.67000 +0.03	3.99	3.35	3.74	460,031
17 Aug 22	3.64000 +0.17	3.99	3.20	3.30	237,494
16 Aug 22	3.47000 -0.08	3.63	3.20	3.37	109,307
15 Aug 22	3.55000 +0.25	3.99	3.20	3.40	3,657,848
12 Aug 22	3.30000 -0.60	4.20	3.17	4.20	2,360,293
11 Aug 22	3.90000 +0.65	4.20	3.01	3.49	1,309,454
10 Aug 22	3.25000 +0.20	3.49	3.01	3.48	73,181
09 Aug 22	3.05000 +0.00	3.48	2.63	2.63	70,979
08 Aug 22	3.05000 +0.00	3.19	2.90	3.19	282,086
05 Aug 22	3.05000 +0.10	3.49	2.70	2.70	608,139
04 Aug 22	2.95000 +0.14	3.22	2.52	2.81	724,427
03 Aug 22	2.80500 +0.05	3.16	2.51	3.16	395,460
02 Aug 22	2.75500 -0.09	2.99	2.51	2.51	76,063
01 Aug 22	2.85000 +0.15	3.10	2.50	3.10	136,171
29 Jul 22	2.70000 -0.15	3.19	2.30	2.60	2,225,233
28 Jul 22	2.85000 +0.24	2.88	2.50	2.66	510,680
27 Jul 22	2.61000 +0.07	2.91	2.27	2.91	326,701
26 Jul 22	2.53500 -0.12	2.84	2.26	2.84	396,436
25 Jul 22	2.65000 +0.02	2.99	2.35	2.99	268,301
22 Jul 22	2.63000 -0.02	3.00	2.26	2.99	200,045
21 Jul 22	2.65500 -0.10	3.00	2.31	2.34	139,640
20 Jul 22	2.75000 +0.00	2.99	2.34	2.34	77,647
19 Jul 22	2.75000 +0.00	2.99	2.37	2.51	196,230
18 Jul 22	2.75000 +0.00	2.99	2.21	2.51	169,235
15 Jul 22	2.75000 -0.20	3.39	2.30	2.80	2,971,421
14 Jul 22	2.95000 +0.10	3.30	2.70	2.70	183,388
13 Jul 22	2.85000 -0.25	3.49	2.70	3.00	633,379
12 Jul 22	3.10000 +0.00	3.49	2.81	3.49	529,148
11 Jul 22	3.10000 -0.15	3.49	2.70	2.92	150,747
08 Jul 22	3.25000 +0.30	3.50	2.70	3.36	671,189
07 Jul 22	2.95000 -0.16	3.49	2.70	2.71	1,597,701
06 Jul 22	3.11000 +0.01	3.46	2.71	3.00	894,745
05 Jul 22	3.10000 -0.15	3.34	2.93	3.00	1,151,513
04 Jul 22	3.25000 -0.04	3.42	3.00	3.35	236,894
01 Jul 22	3.29000 +0.01	3.45	3.00	3.06	1,116,032
30 Jun 22	3.28000 -0.01	3.50	3.06	3.50	660,517
29 Jun 22	3.28500 +0.01	3.50	3.07	3.50	686,678
28 Jun 22	3.28000 -0.01	3.50	3.06	3.09	999,891
27 Jun 22	3.28500 +0.01	3.50	3.07	3.50	837,351
24 Jun 22	3.28000 +0.11	3.54	3.06	3.06	1,279,874
23 Jun 22	3.17500 -0.38	3.99	3.06	3.99	139,732
22 Jun 22	3.55500 +0.00	4.00	3.11	3.11	101,133
21 Jun 22	3.55500 +0.00	3.87	3.11	3.86	222,013
20 Jun 22	3.55500 -0.10	3.77	3.11	3.31	178,224
17 Jun 22	3.65500 -0.06	4.00	3.31	3.31	129,976
16 Jun 22	3.71500 -0.29	4.48	3.41	3.41	358,697
15 Jun 22	4.00500 +0.24	4.01	3.51	3.51	729,185
14 Jun 22	3.76500 -0.14	4.30	3.51	3.51	521,990
13 Jun 22	3.91000 +0.02	4.49	3.51	3.51	277,721
10 Jun 22	3.89500 -0.03	4.28	3.51	3.51	695,389
09 Jun 22	3.92500 -0.18	4.49	3.51	4.29	1,940,569
08 Jun 22	4.10500 +0.34	4.49	3.51	4.00	952,727
07 Jun 22	3.77000 -0.12	4.29	3.54	3.92	1,250,860
06 Jun 22	3.89000 -0.93	5.24	3.82	4.27	3,009,909
01 Jun 22	4.82000 +0.25	4.82	4.28	4.28	220,445
31 May 22	4.57000 -0.15	5.34	4.22	4.24	2,639,376
30 May 22	4.72500 +0.92	5.28	3.70	3.70	3,303,996
27 May 22	3.80000 -0.47	5.00	3.80	3.82	2,704,728
26 May 22	4.27000 -0.98	5.36	4.00	5.26	4,961,997
25 May 22	5.25000 -0.05	5.50	5.02	5.48	634,377
24 May 22	5.30000 -0.25	5.95	5.02	5.42	1,079,507
23 May 22	5.55000 +0.30	5.90	4.86	5.02	2,727,257
20 May 22	5.25000 +0.13	5.45	4.62	4.95	1,822,705
19 May 22	5.12500 +0.57	5.24	4.01	4.79	3,167,695
18 May 22	4.55500 +0.15	5.00	3.72	4.10	4,215,015
17 May 22	4.40500 -0.19	4.93	3.80	4.40	1,338,183
16 May 22	4.60000 -0.33	5.38	4.11	4.75	1,752,010
13 May 22	4.92500 +0.63	4.99	4.25	4.30	4,519,254
12 May 22	4.30000 -1.61	5.76	4.10	5.42	8,025,551
11 May 22	5.91000 +1.11	6.37	4.72	4.79	3,746,054
10 May 22	4.80000 +0.60	5.38	4.00	4.00	4,349,693
09 May 22	4.20000 -0.10	5.44	4.00	5.00	7,318,075
06 May 22	4.30000 -1.16	6.30	3.02	5.40	20,985,392
05 May 22	5.46000 -1.28	7.38	5.26	7.20	15,716,560
04 May 22	6.74000 -0.24	8.50	5.52	7.00	12,062,808
03 May 22	6.98000 +3.34	7.00	3.32	4.00	33,608,328
29 Apr 22	3.64500 -0.28	4.25	3.32	4.24	4,166,818
28 Apr 22	3.92500 +0.02	4.25	3.41	4.20	9,219,582
27 Apr 22	3.90000 +0.48	4.19	3.25	3.33	7,311,806
26 Apr 22	3.42500 +0.42	3.99	3.10	3.10	2,406,741
25 Apr 22	3.00000 -0.60	3.99	2.75	3.06	3,903,643
22 Apr 22	3.60000 +0.85	4.00	2.41	2.99	9,563,677
21 Apr 22	2.75000 +0.28	3.00	2.25	3.00	5,639,860
20 Apr 22	2.47500 +0.32	2.70	1.80	2.47	5,512,644
19 Apr 22	2.15250 +0.22	2.64	1.61	1.85	7,772,840
14 Apr 22	1.93000 +0.32	1.93	1.61	1.61	1,437,518
13 Apr 22	1.61000 -0.32	1.90	1.61	1.70	986,931
12 Apr 22	1.93500 +0.18	1.97	1.61	1.90	2,447,313
11 Apr 22	1.75500 +0.21	2.20	1.60	1.60	485,447
08 Apr 22	1.55000 -0.20	2.10	1.51	1.61	2,613,309
07 Apr 22	1.75000 -0.50	2.25	1.59	2.25	1,277,408
06 Apr 22	2.25000 +0.40	2.25	1.59	1.80	214,315
05 Apr 22	1.85250 +0.00	2.12	1.59	1.59	211,974
04 Apr 22	1.85000 +0.08	2.07	1.55	1.56	1,367,663
01 Apr 22	1.77500 +0.26	2.17	1.52	1.52	1,060,025
31 Mar 22	1.51500 -0.28	2.07	1.51	1.95	657,410
30 Mar 22	1.80000 -0.13	2.24	1.60	1.60	1,753,747
29 Mar 22	1.92500 -0.15	2.23	1.65	1.90	544,410
28 Mar 22	2.07500 +0.08	2.24	1.90	2.00	817,493
25 Mar 22	2.00000 -0.12	2.24	2.00	2.06	2,385,241
24 Mar 22	2.12000 +0.42	2.25	1.66	1.96	3,342,761
23 Mar 22	1.70000 -0.20	2.23	1.51	1.99	860,263
22 Mar 22	1.90000 -0.07	2.29	1.30	2.24	1,312,165
21 Mar 22	1.97000 +0.45	2.20	1.42	1.48	4,342,213
18 Mar 22	1.52000 -0.26	1.74	1.30	1.30	203,269
17 Mar 22	1.77750 +0.00	1.85	1.30	1.30	791,174
16 Mar 22	1.77750 +0.27	2.25	1.30	2.00	171,398
15 Mar 22	1.51000 -0.24	2.00	1.32	1.70	1,332,892
14 Mar 22	1.75250 -0.28	2.24	1.50	2.00	725,003
11 Mar 22	2.03250 +0.12	2.40	1.72	2.00	3,645,377
10 Mar 22	1.91000 -0.59	2.99	1.71	2.60	4,711,836
09 Mar 22	2.50000 -0.40	4.50	2.50	3.00	12,413,906
08 Mar 22	2.90000 +1.15	3.80	1.50	2.00	6,397,019
07 Mar 22	1.74750 +0.22	1.90	1.21	1.90	2,969,968
04 Mar 22	1.52750 -0.20	2.00	1.28	2.00	2,678,018
03 Mar 22	1.72750 +0.23	1.99	1.50	1.75	2,044,788
02 Mar 22	1.50000 -0.25	1.99	1.50	1.71	2,594,702
01 Mar 22	1.75000 -0.15	2.40	1.55	1.80	1,611,399
28 Feb 22	1.90000 -0.08	2.29	1.55	1.87	3,673,144
25 Feb 22	1.97500 +0.17	2.38	1.51	2.07	2,873,434
24 Feb 22	1.80500 -0.89	2.69	1.30	2.69	17,125,732
23 Feb 22	2.69000 +1.59	2.69	1.10	1.10	11,637,627
22 Feb 22	1.10000 -0.02	1.20	0.97	1.20	1,481,968
21 Feb 22	1.12350 +0.16	1.14	0.96	1.02	556,968
18 Feb 22	0.96000 -0.14	1.30	0.96	0.96	962,768
17 Feb 22	1.09500 -0.04	1.22	1.02	1.10	1,315,394
16 Feb 22	1.13500 +0.02	1.26	1.02	1.18	178,801
15 Feb 22	1.11000 -0.02	1.25	1.02	1.11	541,612
14 Feb 22	1.13500 +0.12	1.25	1.02	1.02	401,357
11 Feb 22	1.02000 -0.14	1.29	1.00	1.02	53,101
10 Feb 22	1.16000 +0.11	1.30	1.00	1.02	67,886
09 Feb 22	1.05000 -0.12	1.20	1.00	1.10	1,499,558
08 Feb 22	1.17250 -0.09	1.32	1.10	1.18	1,910,641
07 Feb 22	1.26000 +0.00	1.34	1.18	1.34	1,143,746
04 Feb 22	1.26250 +0.00	1.34	1.18	1.18	552,593
03 Feb 22	1.26000 -0.08	1.38	1.18	1.20	1,585,728
02 Feb 22	1.34000 +0.18	1.45	1.00	1.26	422,712
01 Feb 22	1.16000 +0.04	1.38	1.02	1.15	2,156,674
31 Jan 22	1.11500 +0.09	1.30	0.90	0.93	4,954,345
28 Jan 22	1.02200 -0.04	1.12	0.95	1.03	2,519,393
27 Jan 22	1.06500 +0.01	1.15	0.90	1.07	2,105,435
26 Jan 22	1.05100 +0.00	1.20	0.90	1.00	1,340,920
25 Jan 22	1.05100 +0.00	1.20	0.90	1.10	1,586,098
24 Jan 22	1.05000 -0.30	1.60	1.05	1.55	3,352,702
21 Jan 22	1.35000 +0.10	1.60	1.06	1.29	15,946,295
20 Jan 22	1.25000 +0.58	1.25	0.67	0.75	9,624,484
19 Jan 22	0.67000 -0.04	0.80	0.67	0.69	2,931,247
18 Jan 22	0.71000 +0.01	0.75	0.60	0.65	235,020
17 Jan 22	0.70000 +0.02	0.71	0.59	0.70	1,091,096
14 Jan 22	0.68200 +0.03	0.70	0.55	0.62	769,764
13 Jan 22	0.64900 -0.10	0.75	0.61	0.73	1,606,163
12 Jan 22	0.74600 +0.12	0.78	0.63	0.63	561,171
11 Jan 22	0.62400 -0.09	0.80	0.62	0.73	1,355,161
10 Jan 22	0.71600 +0.01	0.80	0.60	0.64	483,091
07 Jan 22	0.70500 +0.08	0.80	0.55	0.60	1,454,943
06 Jan 22	0.62000 -0.01	0.74	0.55	0.64	1,065,549
05 Jan 22	0.62600 +0.06	0.80	0.55	0.56	619,866
04 Jan 22	0.57000 -0.13	0.71	0.55	0.71	1,796,884
31 Dec 21	0.69800 +0.03	0.71	0.62	0.62	252,938
30 Dec 21	0.66400 -0.04	0.78	0.66	0.69	579,700
29 Dec 21	0.70000 -0.01	0.78	0.62	0.78	426,195
24 Dec 21	0.71500 +0.04	0.71	0.63	0.71	214,805
23 Dec 21	0.67900 -0.01	0.79	0.60	0.66	2,382,436
22 Dec 21	0.68800 +0.04	0.79	0.64	0.64	151,396
21 Dec 21	0.64900 -0.13	0.70	0.60	0.70	1,788,062
20 Dec 21	0.77800 +0.02	0.86	0.70	0.79	1,502
17 Dec 21	0.75500 +0.00	0.80	0.70	0.70	200,043
16 Dec 21	0.75000 +0.00	0.83	0.70	0.70	1,051,201
15 Dec 21	0.75300 -0.01	0.86	0.70	0.70	770,671
14 Dec 21	0.76800 +0.02	0.77	0.71	0.73	202,183
13 Dec 21	0.74700 -0.07	0.86	0.70	0.70	781,482
10 Dec 21	0.81600 +0.19	0.86	0.61	0.61	6,997,786
09 Dec 21	0.62900 -0.09	0.70	0.61	0.70	29,252
08 Dec 21	0.72000 +0.04	0.80	0.61	0.78	1,511,239
07 Dec 21	0.67600 -0.04	0.80	0.61	0.61	14,766
06 Dec 21	0.71200 +0.00	0.80	0.61	0.67	71,316
03 Dec 21	0.70900 +0.03	0.80	0.71	0.80	262,798
02 Dec 21	0.67400 -0.07	0.80	0.60	0.80	367,008
01 Dec 21	0.74400 +0.06	0.80	0.68	0.78	387,855
30 Nov 21	0.68200 -0.06	0.80	0.68	0.80	188,114
29 Nov 21	0.74300 +0.06	0.80	0.68	0.80	936,882
26 Nov 21	0.68200 -0.12	0.80	0.68	0.80	109,283
25 Nov 21	0.79800 +0.08	0.80	0.68	0.69	526,869
24 Nov 21	0.71300 -0.03	0.80	0.68	0.68	200,201
23 Nov 21	0.74000 +0.15	0.80	0.55	0.68	1,883,900
22 Nov 21	0.59100 +0.04	0.70	0.55	0.62	289,802
19 Nov 21	0.55000 -0.12	0.77	0.55	0.63	3,093,570
18 Nov 21	0.67300 +0.01	0.84	0.63	0.72	534,777
17 Nov 21	0.65800 -0.02	0.72	0.60	0.65	1,490,150
16 Nov 21	0.67400 -0.02	0.78	0.60	0.77	699,352
15 Nov 21	0.69800 +0.04	0.82	0.68	0.68	150,851
12 Nov 21	0.66000 -0.13	0.90	0.61	0.81	1,499,632
11 Nov 21	0.79400 +0.07	0.90	0.68	0.75	673,287
10 Nov 21	0.72700 -0.05	0.89	0.65	0.69	2,516,740
09 Nov 21	0.77300 +0.03	0.84	0.64	0.76	383,109
08 Nov 21	0.74200 -0.07	0.90	0.67	0.73	3,683,507
05 Nov 21	0.81500 +0.00	0.81	0.73	0.73	53,698
04 Nov 21	0.81500 +0.01	0.81	0.70	0.70	27,633
03 Nov 21	0.80500 +0.01	0.90	0.70	0.90	1,758,553
02 Nov 21	0.79900 +0.05	0.90	0.69	0.80	169,541
01 Nov 21	0.75300 +0.06	0.90	0.70	0.70	1,093,345
29 Oct 21	0.68800 -0.11	0.90	0.68	0.68	377,612
28 Oct 21	0.80000 +0.00	0.90	0.68	0.68	17,622
27 Oct 21	0.80000 +0.02	0.80	0.69	0.71	96,761
26 Oct 21	0.78400 -0.12	0.90	0.68	0.70	11,908
25 Oct 21	0.90000 +0.08	0.90	0.68	0.90	43,573
22 Oct 21	0.82000 +0.10	0.90	0.63	0.80	2,675,455
21 Oct 21	0.71800 +0.00	0.80	0.65	0.80	74,663
20 Oct 21	0.71400 +0.00	0.80	0.61	0.80	190,206
19 Oct 21	0.71400 +0.00	0.80	0.60	0.73	514,371
18 Oct 21	0.70900 +0.00	0.80	0.62	0.73	223,355
15 Oct 21	0.71300 +0.06	0.79	0.56	0.66	559,839
14 Oct 21	0.65500 +0.05	0.79	0.53	0.60	1,529,956
13 Oct 21	0.60300 -0.08	0.70	0.50	0.60	2,605,157
12 Oct 21	0.68100 +0.03	0.82	0.60	0.60	643,744
11 Oct 21	0.65000 -0.10	0.82	0.65	0.74	664,293
08 Oct 21	0.75400 -0.01	0.82	0.70	0.75	984,552
07 Oct 21	0.76000 +0.00	0.82	0.70	0.70	158,855
06 Oct 21	0.76000 +0.00	0.82	0.70	0.70	15,103
05 Oct 21	0.76100 +0.01	0.82	0.70	0.70	603,395
04 Oct 21	0.74900 +0.00	0.80	0.70	0.70	16,066
01 Oct 21	0.74900 -0.03	0.80	0.70	0.80	412,233
30 Sep 21	0.78200 -0.01	0.80	0.70	0.70	486,375
29 Sep 21	0.78800 -0.02	0.81	0.76	0.81	268,137
28 Sep 21	0.81000 +0.05	0.83	0.69	0.83	503,358
27 Sep 21	0.75700 -0.03	0.84	0.69	0.69	152,467
24 Sep 21	0.79100 +0.02	0.84	0.69	0.80	1,018,394
23 Sep 21	0.77500 -0.13	0.99	0.66	0.85	6,709,526
22 Sep 21	0.90500 -0.01	0.90	0.85	0.88	451,743
21 Sep 21	0.91700 +0.00	0.99	0.85	0.99	1,640,142
20 Sep 21	0.92000 +0.03	0.99	0.85	0.93	2,109,228
17 Sep 21	0.89000 +0.03	0.96	0.81	0.92	2,241,230
16 Sep 21	0.86300 +0.00	0.92	0.81	0.88	1,379,498
15 Sep 21	0.86100 -0.01	0.86	0.80	0.80	617,200
14 Sep 21	0.86900 -0.05	0.92	0.81	0.92	26,591
13 Sep 21	0.92000 +0.07	0.92	0.81	0.85	657,257
10 Sep 21	0.84800 +0.00	0.89	0.81	0.82	241,519
09 Sep 21	0.84600 -0.01	0.98	0.81	0.84	499,272
08 Sep 21	0.85500 -0.01	0.92	0.81	0.84	809,268
07 Sep 21	0.86400 -0.01	0.92	0.82	0.92	62,867
06 Sep 21	0.87600 +0.00	1.00	0.83	0.83	150,998
03 Sep 21	0.87400 +0.00	0.92	0.80	0.92	274,126
02 Sep 21	0.87000 +0.04	0.92	0.80	0.81	538,559
01 Sep 21	0.82700 -0.04	0.92	0.80	0.83	542,464
31 Aug 21	0.86500 +0.01	0.98	0.80	0.88	1,817,146
27 Aug 21	0.85700 -0.01	0.93	0.80	0.80	955,171
26 Aug 21	0.87200 -0.05	0.95	0.81	0.85	1,264,960
25 Aug 21	0.91800 +0.00	0.97	0.84	0.86	228,430
24 Aug 21	0.91400 +0.02	0.99	0.84	0.84	286,035
23 Aug 21	0.89700 -0.02	0.97	0.83	0.85	807,048
20 Aug 21	0.91900 +0.00	0.97	0.85	0.97	1,434
19 Aug 21	0.91500 +0.05	0.96	0.85	0.85	60,435
18 Aug 21	0.86300 -0.05	0.99	0.85	0.90	757,253
17 Aug 21	0.91000 -0.03	0.91	0.90	0.90	12,520
16 Aug 21	0.94400 +0.00	0.94	0.90	0.90	277,181
13 Aug 21	0.94400 +0.02	0.94	0.90	0.92	52,283
12 Aug 21	0.92500 +0.04	0.95	0.83	0.83	1,084,614
11 Aug 21	0.88700 -0.04	0.97	0.82	0.85	319,067
10 Aug 21	0.92500 +0.00	1.00	0.82	0.88	1,345,210
09 Aug 21	0.92100 -0.02	1.00	0.84	1.00	104,319
06 Aug 21	0.93800 +0.00	1.00	0.89	0.90	2,042,111
05 Aug 21	0.93800 -0.01	0.98	0.85	0.90	2,380,657
04 Aug 21	0.95100 -0.01	1.00	0.90	0.90	112,536
03 Aug 21	0.96100 -0.05	1.11	0.91	0.91	40,194
02 Aug 21	1.01000 +0.06	1.16	0.90	0.90	903,342
30 Jul 21	0.95100 -0.03	1.00	0.90	0.97	194,258
29 Jul 21	0.98500 +0.06	1.00	0.92	0.92	231,638
28 Jul 21	0.92000 -0.06	0.98	0.90	0.92	113,295
27 Jul 21	0.98000 +0.03	0.98	0.90	0.90	312,924
26 Jul 21	0.95100 +0.00	0.98	0.90	0.96	501,246
23 Jul 21	0.95100 +0.00	0.96	0.90	0.90	260,049
22 Jul 21	0.95100 +0.05	0.98	0.90	0.98	180,489
21 Jul 21	0.90000 +0.00	1.00	0.90	0.95	587,788
20 Jul 21	0.90000 -0.05	1.00	0.90	0.90	29,421
19 Jul 21	0.95000 +0.05	0.95	0.90	0.90	206,843
16 Jul 21	0.90200 -0.05	1.00	0.90	0.97	594,403
15 Jul 21	0.95200 -0.05	1.00	0.90	0.99	2,798,560
14 Jul 21	1.00000 -0.05	1.11	1.00	1.05	576,671
13 Jul 21	1.05500 +0.00	1.11	1.00	1.00	267,059
12 Jul 21	1.05500 +0.05	1.09	1.00	1.00	132,193
09 Jul 21	1.00000 +0.00	1.08	1.00	1.00	435,484
08 Jul 21	1.00000 +0.04	1.11	0.96	1.00	611,268
07 Jul 21	0.96000 -0.07	1.11	0.92	0.96	54,067
06 Jul 21	1.03000 +0.08	1.11	0.92	0.92	177,534
05 Jul 21	0.94800 -0.06	1.09	0.92	0.97	1,139,531
02 Jul 21	1.00500 -0.01	1.09	0.91	1.09	159,105
01 Jul 21	1.01350 +0.02	1.09	0.93	1.03	380,713
30 Jun 21	0.99750 +0.00	1.09	0.91	0.91	93,607
29 Jun 21	1.00000 +0.01	1.09	0.99	0.99	44,554
28 Jun 21	0.99000 -0.02	1.12	0.90	1.01	45,562
25 Jun 21	1.00850 +0.01	1.12	0.90	1.10	659,625
24 Jun 21	1.00000 +0.09	1.09	0.95	1.00	280,144
23 Jun 21	0.91000 -0.08	1.09	0.90	0.97	81,523
22 Jun 21	0.99350 +0.02	1.12	0.90	0.90	119,059
21 Jun 21	0.97750 +0.01	1.11	0.90	1.00	293,218
18 Jun 21	0.97100 -0.07	1.04	0.97	0.98	168,087
17 Jun 21	1.03750 +0.00	1.14	0.98	0.99	410,658
16 Jun 21	1.03750 +0.06	1.10	0.98	0.98	811,717
15 Jun 21	0.98000 +0.00	1.14	0.92	0.99	184,842
14 Jun 21	0.98000 +0.00	1.13	0.98	0.98	124,603
11 Jun 21	0.98000 -0.04	1.14	0.93	1.00	98,812
10 Jun 21	1.02350 +0.00	1.06	0.90	0.97	175,709
09 Jun 21	1.02350 -0.05	1.14	0.90	0.90	163,335
08 Jun 21	1.07750 +0.07	1.14	0.90	1.01	209,616
07 Jun 21	1.01000 +0.09	1.14	0.90	1.01	904,779
04 Jun 21	0.92000 -0.06	1.03	0.91	0.95	1,588,316
03 Jun 21	0.97750 -0.01	1.04	0.91	0.91	317,900
02 Jun 21	0.99000 +0.04	1.04	0.95	0.96	649,491
01 Jun 21	0.95000 -0.04	1.05	0.90	1.04	179,942
28 May 21	0.99400 +0.05	1.04	0.95	0.99	960,761
27 May 21	0.94600 +0.00	1.05	0.85	0.90	474,883
26 May 21	0.94750 +0.05	1.05	0.85	1.05	187,002
25 May 21	0.90000 -0.09	1.13	0.83	0.91	2,101,201
24 May 21	0.99350 +0.06	1.13	0.80	0.93	617,545
21 May 21	0.93000 +0.00	1.13	0.93	0.93	1,509,349
20 May 21	0.93000 +0.00	1.07	0.93	0.93	93,694
19 May 21	0.93000 -0.11	1.14	0.93	0.93	18,968
18 May 21	1.04250 +0.11	1.13	0.94	0.94	750,379
17 May 21	0.93000 -0.08	1.14	0.93	1.14	503,397
14 May 21	1.01100 -0.01	1.14	0.89	1.14	324,904
13 May 21	1.02250 +0.12	1.15	0.90	1.03	343,243
12 May 21	0.90000 +0.01	1.18	0.89	1.02	2,064,054
11 May 21	0.89000 -0.17	1.20	0.81	0.90	2,316,906
10 May 21	1.06250 -0.13	1.20	0.90	1.17	721,499
07 May 21	1.19000 +0.24	1.20	0.88	1.19	1,001,728
06 May 21	0.95000 -0.05	1.39	0.88	1.00	2,073,145
05 May 21	1.00000 -0.12	1.14	0.97	1.00	659,945
04 May 21	1.12250 +0.15	1.25	0.97	1.10	670,116
30 Apr 21	0.97000 -0.05	1.17	0.97	0.97	273,824
29 Apr 21	1.02000 -0.03	1.25	1.00	1.09	1,819,253
28 Apr 21	1.05000 -0.08	1.25	1.01	1.01	388,624
27 Apr 21	1.12750 +0.10	1.18	1.00	1.04	2,425,935
26 Apr 21	1.03000 -0.10	1.25	1.03	1.18	263,306
23 Apr 21	1.12750 +0.03	1.26	1.01	1.15	277,642
22 Apr 21	1.09750 -0.02	1.28	1.01	1.07	204,249
21 Apr 21	1.12000 -0.07	1.31	1.03	1.08	104,280
20 Apr 21	1.19250 +0.04	1.32	1.00	1.00	214,347
19 Apr 21	1.14750 -0.01	1.34	1.00	1.32	379,803
16 Apr 21	1.16250 +0.06	1.33	1.01	1.26	632,322
15 Apr 21	1.10250 -0.18	1.38	1.00	1.16	2,918,176
14 Apr 21	1.27750 -0.07	1.43	1.10	1.25	1,803,056
13 Apr 21	1.35250 +0.00	1.35	1.26	1.26	7,709
12 Apr 21	1.35250 +0.00	1.45	1.25	1.25	1,579,836
09 Apr 21	1.35000 +0.00	1.45	1.25	1.26	319,411
08 Apr 21	1.35000 +0.00	1.45	1.24	1.42	454,962
07 Apr 21	1.35000 +0.01	1.45	1.23	1.23	221,562
06 Apr 21	1.34000 -0.02	1.45	1.23	1.28	742,546
01 Apr 21	1.35750 -0.03	1.53	1.22	1.53	840,327
31 Mar 21	1.38500 -0.08	1.67	1.22	1.30	738,096
30 Mar 21	1.46000 +0.06	1.49	1.31	1.40	1,668,926
29 Mar 21	1.40500 +0.00	1.41	1.31	1.31	14,620
26 Mar 21	1.40500 +0.04	1.48	1.31	1.37	334,055
25 Mar 21	1.36500 +0.04	1.44	1.30	1.30	585,204
24 Mar 21	1.32500 -0.16	1.58	1.30	1.44	1,223,710
23 Mar 21	1.49000 +0.00	1.54	1.43	1.44	64,949
22 Mar 21	1.49000 -0.06	1.69	1.40	1.51	354,501
19 Mar 21	1.55000 +0.07	1.69	1.32	1.40	1,197,092
18 Mar 21	1.47500 +0.05	1.60	1.36	1.50	525,543
17 Mar 21	1.42500 +0.00	1.50	1.35	1.36	565,397
16 Mar 21	1.42500 +0.03	1.50	1.29	1.32	772,837
15 Mar 21	1.39500 -0.08	1.64	1.29	1.64	586,143
12 Mar 21	1.47000 +0.00	1.64	1.29	1.30	78,860
11 Mar 21	1.47500 +0.00	1.65	1.30	1.30	190,949
10 Mar 21	1.47000 -0.01	1.61	1.29	1.29	358,435
09 Mar 21	1.48000 +0.01	1.65	1.28	1.28	358,574
08 Mar 21	1.46500 -0.01	1.65	1.30	1.30	23,706
05 Mar 21	1.48000 +0.05	1.65	1.29	1.43	540,390
04 Mar 21	1.43000 -0.03	1.65	1.28	1.38	533,416
03 Mar 21	1.46000 +0.00	1.61	1.26	1.55	358,113
02 Mar 21	1.46500 +0.00	1.59	1.26	1.26	257,034
01 Mar 21	1.46500 +0.16	1.59	1.26	1.50	788,311
26 Feb 21	1.31000 -0.09	1.61	1.22	1.50	1,072,439
25 Feb 21	1.40000 +0.02	1.50	1.28	1.28	242,310
24 Feb 21	1.38000 +0.00	1.48	1.25	1.30	386,187
23 Feb 21	1.37500 +0.00	1.59	1.25	1.50	732,363
22 Feb 21	1.38000 -0.03	1.60	1.24	1.45	489,782
19 Feb 21	1.41000 +0.03	1.60	1.21	1.31	2,975,038
18 Feb 21	1.37500 +0.00	1.60	1.30	1.32	1,641,118
17 Feb 21	1.37000 -0.19	1.70	1.32	1.60	3,240,969
16 Feb 21	1.56000 -0.10	1.90	1.40	1.71	1,340,416
15 Feb 21	1.65500 +0.03	1.70	1.40	1.40	1,320,560
12 Feb 21	1.62000 -0.03	1.80	1.42	1.80	1,503,220
11 Feb 21	1.65500 +0.11	1.90	1.42	1.50	2,154,789
10 Feb 21	1.55000 -0.15	1.94	1.40	1.61	1,575,001
09 Feb 21	1.70000 +0.05	1.99	1.50	1.99	761,643
08 Feb 21	1.65500 -0.12	1.95	1.41	1.74	1,578,825
05 Feb 21	1.77500 +0.22	1.95	1.50	1.64	2,141,588
04 Feb 21	1.56000 -0.06	1.73	1.40	1.72	610,094
03 Feb 21	1.61500 +0.07	1.95	1.35	1.63	3,874,100
02 Feb 21	1.55000 +0.09	1.73	1.35	1.38	1,536,216
01 Feb 21	1.46000 -0.21	1.70	1.35	1.69	592,738
29 Jan 21	1.67500 +0.04	1.95	1.40	1.54	1,273,869
28 Jan 21	1.63000 +0.11	1.90	1.40	1.60	868,339
27 Jan 21	1.52500 -0.12	1.99	1.50	1.80	2,188,662
26 Jan 21	1.64500 +0.14	2.10	1.55	1.56	5,570,142
25 Jan 21	1.50000 -1.01	2.80	1.35	2.50	14,772,726
22 Jan 21	2.51000 +0.54	2.90	1.85	2.00	10,618,029
21 Jan 21	1.96500 +0.37	2.10	1.50	1.59	6,800,298
20 Jan 21	1.60000 +0.20	1.76	1.31	1.50	5,617,602
19 Jan 21	1.40500 +0.02	1.50	1.31	1.33	1,780,459
18 Jan 21	1.38000 +0.05	1.50	1.30	1.49	4,068,270
15 Jan 21	1.32500 -0.02	1.40	1.06	1.35	7,727,819
14 Jan 21	1.35000 +0.49	1.35	0.90	0.98	7,604,782
13 Jan 21	0.86500 +0.01	1.00	0.80	0.85	4,662,376
12 Jan 21	0.85000 +0.02	0.95	0.80	0.81	5,619,264
11 Jan 21	0.83000 -0.01	0.92	0.73	0.80	2,865,226
08 Jan 21	0.84250 +0.02	0.84	0.75	0.83	696,524
07 Jan 21	0.82500 -0.02	0.90	0.76	0.83	4,179,327
06 Jan 21	0.84500 +0.12	0.86	0.70	0.75	10,548,318
05 Jan 21	0.72500 -0.02	0.84	0.70	0.79	666,099
04 Jan 21	0.74500 -0.03	0.80	0.70	0.70	898,700
31 Dec 20	0.77500 +0.05	0.77	0.70	0.70	1,023,674
30 Dec 20	0.72750 +0.00	0.85	0.65	0.67	1,220,155
29 Dec 20	0.72750 +0.03	0.85	0.66	0.74	1,159,830
24 Dec 20	0.69750 +0.01	0.74	0.65	0.65	822,810
23 Dec 20	0.68500 -0.02	0.75	0.67	0.70	1,799,678
22 Dec 20	0.70500 -0.01	0.74	0.68	0.68	78,755
21 Dec 20	0.71750 +0.00	0.75	0.63	0.67	169,297
18 Dec 20	0.71250 +0.02	0.73	0.67	0.68	432,766
17 Dec 20	0.69250 -0.01	0.73	0.67	0.68	424,705
16 Dec 20	0.70000 -0.01	0.75	0.67	0.67	1,024,576
15 Dec 20	0.70750 +0.02	0.79	0.67	0.69	2,656,961
14 Dec 20	0.68500 +0.06	0.70	0.61	0.62	1,874,022
11 Dec 20	0.62250 +0.05	0.66	0.62	0.65	971,763
10 Dec 20	0.57750 -0.04	0.66	0.56	0.61	1,244,234
09 Dec 20	0.61750 -0.06	0.70	0.61	0.65	1,296,219
08 Dec 20	0.68000 +0.04	0.72	0.63	0.67	2,447,421
07 Dec 20	0.64000 +0.01	0.79	0.60	0.61	2,169,891
04 Dec 20	0.62500 +0.02	0.79	0.58	0.60	6,161,226
03 Dec 20	0.60250 -0.02	0.70	0.60	0.67	2,172,290
02 Dec 20	0.62750 -0.09	0.74	0.58	0.62	3,610,174
01 Dec 20	0.71750 +0.00	0.85	0.62	0.75	1,098,311
30 Nov 20	0.71250 +0.07	0.85	0.62	0.73	2,050,037
27 Nov 20	0.64000 -0.06	0.70	0.60	0.65	603,372
26 Nov 20	0.70000 +0.00	0.76	0.65	0.70	760,923
25 Nov 20	0.69500 -0.01	0.77	0.65	0.69	1,362,033
24 Nov 20	0.70500 +0.00	0.76	0.65	0.75	3,585,394
23 Nov 20	0.70750 -0.03	0.77	0.63	0.68	1,245,983
20 Nov 20	0.74000 +0.02	0.78	0.69	0.69	355,174
19 Nov 20	0.72000 +0.04	0.80	0.64	0.70	1,397,909
18 Nov 20	0.68000 -0.03	0.87	0.63	0.82	2,621,204
17 Nov 20	0.71500 -0.06	0.92	0.71	0.77	8,002,475
16 Nov 20	0.77000 -0.10	0.98	0.61	0.87	10,336,306
13 Nov 20	0.87000 -0.08	0.99	0.74	0.81	10,618,480
12 Nov 20	0.95000 +0.20	0.95	0.66	0.75	21,774,936
11 Nov 20	0.75000 +0.13	0.75	0.57	0.68	1,942,988
10 Nov 20	0.62500 +0.04	0.67	0.56	0.56	673,851
09 Nov 20	0.59000 +0.01	0.68	0.56	0.60	2,040,878
06 Nov 20	0.57500 -0.13	0.57	0.57	0.57	82,627
05 Nov 20	0.70000 +0.08	0.70	0.55	0.56	480,105
04 Nov 20	0.62250 -0.06	0.62	0.51	0.51	92,154
03 Nov 20	0.67750 +0.00	0.68	0.50	0.50	545,261
02 Nov 20	0.67750 +0.12	0.68	0.45	0.60	1,072,247
30 Oct 20	0.56250 -0.06	0.62	0.45	0.51	1,271,291
29 Oct 20	0.62500 -0.05	0.63	0.55	0.55	235,841
28 Oct 20	0.67500 +0.09	0.68	0.56	0.56	374,840
27 Oct 20	0.58500 -0.09	0.58	0.52	0.58	1,387,965
26 Oct 20	0.67500 +0.07	0.68	0.55	0.64	278,201
23 Oct 20	0.60000 +0.10	0.60	0.52	0.52	655,190
22 Oct 20	0.50000 -0.03	0.56	0.46	0.53	5,649,101
21 Oct 20	0.53000 -0.02	0.59	0.52	0.54	3,471,192
20 Oct 20	0.54500 +0.02	0.61	0.51	0.60	8,262,917
19 Oct 20	0.53000 -0.09	0.62	0.52	0.62	2,839,776
16 Oct 20	0.62000 +0.02	0.62	0.51	0.51	298,647
15 Oct 20	0.60000 -0.02	0.62	0.53	0.54	866,713
14 Oct 20	0.62000 +0.02	0.62	0.55	0.55	902,503
13 Oct 20	0.60000 -0.02	0.62	0.53	0.61	508,714
12 Oct 20	0.62000 +0.05	0.62	0.52	0.59	2,286,544
09 Oct 20	0.56750 -0.04	0.69	0.55	0.56	15,351,238
08 Oct 20	0.60500 -0.15	0.71	0.61	0.69	8,110,338
07 Oct 20	0.75250 -0.05	0.90	0.65	0.70	9,684,899
06 Oct 20	0.80000 +0.13	1.15	0.69	0.74	19,310,154
05 Oct 20	0.67250 +0.00	0.67	0.61	0.61	123,903
02 Oct 20	0.67500 +0.00	0.78	0.50	0.50	4,276,386
01 Oct 20	0.67000 -0.05	0.73	0.52	0.65	4,680,569
30 Sep 20	0.72000 +0.03	0.73	0.70	0.70	524,335
29 Sep 20	0.69250 +0.01	0.72	0.65	0.71	478,746
28 Sep 20	0.68500 -0.01	0.75	0.61	0.61	114,080
25 Sep 20	0.70000 +0.01	0.70	0.63	0.63	818,259
24 Sep 20	0.69000 +0.00	0.74	0.61	0.62	974,535
23 Sep 20	0.68500 +0.00	0.75	0.62	0.75	260,781
22 Sep 20	0.68250 -0.01	0.77	0.61	0.61	718,261
21 Sep 20	0.69500 +0.02	0.91	0.62	0.77	2,964,392
18 Sep 20	0.67750 -0.07	0.80	0.68	0.71	634,603
17 Sep 20	0.75250 +0.00	0.85	0.68	0.85	2,752,456
16 Sep 20	0.75000 +0.00	0.85	0.65	0.85	989,341
15 Sep 20	0.75250 +0.03	0.79	0.67	0.74	1,519,933
14 Sep 20	0.72500 +0.05	0.75	0.69	0.75	8,346,521
11 Sep 20	0.67500 +0.00	0.75	0.60	0.60	298,815
10 Sep 20	0.67750 +0.00	0.68	0.66	0.66	709
09 Sep 20	0.67750 +0.00	0.68	0.65	0.65	34,497
08 Sep 20	0.67500 +0.02	0.70	0.66	0.70	301,869
07 Sep 20	0.65250 +0.00	0.70	0.64	0.64	32,050
04 Sep 20	0.65250 -0.04	0.70	0.61	0.61	928,520
03 Sep 20	0.69250 +0.01	0.74	0.64	0.73	117,473
02 Sep 20	0.68000 -0.02	0.69	0.66	0.66	496,764
01 Sep 20	0.70000 +0.02	0.75	0.61	0.61	570,463
28 Aug 20	0.68000 +0.00	0.75	0.62	0.62	175,590
27 Aug 20	0.67750 +0.00	0.75	0.61	0.61	177,249
26 Aug 20	0.67750 -0.08	0.74	0.65	0.65	403,174
25 Aug 20	0.76000 +0.08	0.87	0.63	0.69	234,373
24 Aug 20	0.67500 -0.09	0.74	0.65	0.74	1,056,065
21 Aug 20	0.77000 +0.00	0.77	0.68	0.70	111,406
20 Aug 20	0.77000 -0.03	0.91	0.71	0.91	1,154,786
19 Aug 20	0.79500 +0.07	0.81	0.71	0.72	4,201,909
18 Aug 20	0.72750 +0.01	0.82	0.60	0.65	2,407,057
17 Aug 20	0.71750 -0.12	0.94	0.64	0.90	2,857,575
14 Aug 20	0.84000 +0.05	0.84	0.70	0.72	564,042
13 Aug 20	0.79250 +0.12	0.79	0.61	0.61	33,946
12 Aug 20	0.67250 -0.12	0.69	0.59	0.59	925,755
11 Aug 20	0.79000 -0.02	0.79	0.57	0.70	1,312,397
10 Aug 20	0.81500 +0.11	0.81	0.65	0.73	257,130
07 Aug 20	0.70250 -0.06	0.76	0.65	0.70	1,336,304
06 Aug 20	0.76750 -0.05	0.86	0.66	0.66	355
05 Aug 20	0.82000 +0.04	0.82	0.82	0.82	0
04 Aug 20	0.78250 -0.03	0.78	0.78	0.78	0
03 Aug 20	0.81500 +0.05	0.81	0.65	0.65	2,000
31 Jul 20	0.76750 -0.02	0.80	0.77	0.80	8,223
30 Jul 20	0.78750 -0.01	0.86	0.66	0.70	15,632
29 Jul 20	0.80000 -0.03	0.89	0.67	0.67	508,387
28 Jul 20	0.82750 +0.08	0.83	0.66	0.69	324,559
27 Jul 20	0.75000 -0.12	0.75	0.75	0.75	117,688
24 Jul 20	0.87250 +0.09	0.87	0.87	0.87	392,204
23 Jul 20	0.78250 +0.07	0.78	0.64	0.64	174,286
22 Jul 20	0.71500 -0.04	0.86	0.71	0.86	1,631,731
21 Jul 20	0.75250 +0.00	0.81	0.65	0.68	340,741
20 Jul 20	0.75250 +0.04	0.75	0.75	0.75	0
17 Jul 20	0.71750 +0.03	0.96	0.67	0.96	13,582
16 Jul 20	0.69000 -0.11	0.79	0.65	0.79	220,235
15 Jul 20	0.79500 +0.04	0.80	0.64	0.65	349,398
14 Jul 20	0.76000 -0.04	0.76	0.76	0.76	0
13 Jul 20	0.80000 +0.02	0.83	0.80	0.83	98,323
10 Jul 20	0.77750 -0.02	0.85	0.63	0.68	762,424
09 Jul 20	0.79750 +0.00	0.92	0.70	0.92	869,213
08 Jul 20	0.80000 -0.06	0.80	0.80	0.80	0
07 Jul 20	0.85500 +0.06	0.86	0.82	0.82	7,000
06 Jul 20	0.79250 -0.04	0.92	0.69	0.70	1,362,377
03 Jul 20	0.83750 +0.08	0.84	0.70	0.70	7,224
02 Jul 20	0.75500 -0.03	0.85	0.75	0.75	128,317
01 Jul 20	0.78500 +0.06	0.94	0.65	0.69	849,159
30 Jun 20	0.72500 -0.04	0.75	0.70	0.75	1,077,197
29 Jun 20	0.77000 +0.02	0.85	0.70	0.85	7,297
26 Jun 20	0.75000 +0.03	0.86	0.68	0.82	133,765
25 Jun 20	0.72000 -0.12	0.75	0.72	0.75	80
24 Jun 20	0.84250 +0.07	0.87	0.75	0.80	1,645,270
23 Jun 20	0.77500 -0.03	0.88	0.75	0.87	999,955
22 Jun 20	0.80000 +0.01	0.82	0.69	0.82	867,690
19 Jun 20	0.79250 +0.02	0.83	0.64	0.73	1,324,164
18 Jun 20	0.77250 +0.06	0.81	0.70	0.75	1,487,074
17 Jun 20	0.71250 +0.01	0.84	0.62	0.66	377,192
16 Jun 20	0.70500 -0.06	0.77	0.70	0.75	497,291
15 Jun 20	0.76250 -0.03	0.89	0.60	0.70	1,751,120
12 Jun 20	0.78750 -0.07	0.90	0.71	0.78	3,924,400
11 Jun 20	0.86000 +0.00	0.92	0.75	0.83	773,774
10 Jun 20	0.86500 +0.03	1.20	0.75	1.20	2,746,821
09 Jun 20	0.83250 -0.22	1.00	0.71	0.95	737,979
08 Jun 20	1.04750 +0.15	1.05	0.88	1.02	9,173,343
05 Jun 20	0.89500 +0.04	1.09	0.81	0.90	9,893,631
04 Jun 20	0.85750 -0.11	1.05	0.72	1.04	1,340,569
03 Jun 20	0.96500 +0.15	1.25	0.79	0.79	8,632,454
02 Jun 20	0.81000 +0.11	0.87	0.65	0.79	10,005,763
01 Jun 20	0.70250 +0.00	0.80	0.70	0.77	362,357
29 May 20	0.70000 -0.09	0.79	0.70	0.79	1,204,915
28 May 20	0.79250 +0.05	0.79	0.73	0.73	79,363
27 May 20	0.74500 -0.10	0.75	0.71	0.74	1,508,047
26 May 20	0.84750 +0.08	0.98	0.72	0.98	2,670,932
22 May 20	0.76750 +0.00	0.84	0.71	0.79	605,409
21 May 20	0.77250 -0.07	0.89	0.72	0.72	222,869
20 May 20	0.84000 -0.02	0.96	0.84	0.96	10,000
19 May 20	0.86250 +0.01	0.92	0.70	0.72	1,540,077
18 May 20	0.85000 +0.08	0.85	0.71	0.71	300
15 May 20	0.77250 -0.01	0.77	0.77	0.77	0
14 May 20	0.78000 -0.04	0.78	0.72	0.72	51,323
13 May 20	0.81500 -0.04	0.81	0.73	0.73	188,768
12 May 20	0.85250 +0.12	0.85	0.72	0.75	3,133,283
11 May 20	0.73000 -0.07	0.98	0.73	0.98	2,265,910
07 May 20	0.80000 +0.03	0.85	0.70	0.83	563,392
06 May 20	0.77500 -0.03	0.89	0.77	0.89	1,436,207
05 May 20	0.80000 +0.00	0.89	0.80	0.89	212,004
04 May 20	0.80000 -0.09	0.84	0.70	0.76	575,084
01 May 20	0.89000 +0.00	1.02	0.76	0.92	295,914
30 Apr 20	0.89000 +0.03	1.04	0.70	0.99	133,618,560
29 Apr 20	0.86000 -0.10	1.03	0.70	1.00	1,788,409
28 Apr 20	0.96000 +0.16	0.96	0.61	0.80	384,749
27 Apr 20	0.80000 -0.10	1.20	0.80	1.20	129,000
24 Apr 20	0.90500 +0.05	1.20	0.80	1.20	293,862
23 Apr 20	0.85250 -0.15	1.15	0.80	1.15	14,310
22 Apr 20	1.00000 +0.10	1.00	0.80	0.80	16,994
21 Apr 20	0.90000 -0.08	0.98	0.76	0.83	1,364,584
20 Apr 20	0.97750 -0.01	0.99	0.76	0.77	238,142
17 Apr 20	0.98750 +0.00	0.99	0.76	0.76	880
16 Apr 20	0.99000 +0.00	1.10	0.99	1.00	60,454
15 Apr 20	0.98500 +0.00	0.99	0.75	0.75	16,000
14 Apr 20	0.98500 +0.01	1.21	0.76	1.21	207,866
09 Apr 20	0.97500 +0.06	1.14	0.98	1.14	40,120
08 Apr 20	0.91500 -0.19	1.19	0.63	1.19	1,440,397
07 Apr 20	1.10000 +0.32	1.20	0.58	1.00	384,662
06 Apr 20	0.78250 +0.05	0.90	0.57	0.70	693,126
03 Apr 20	0.73500 -0.01	0.74	0.57	0.57	19,050
02 Apr 20	0.75000 +0.02	0.85	0.61	0.61	2,900,977
01 Apr 20	0.73000 +0.00	0.73	0.61	0.71	611,300
31 Mar 20	0.72900 -0.07	0.73	0.71	0.71	28,788
30 Mar 20	0.80000 +0.10	0.80	0.70	0.70	529,366
27 Mar 20	0.70000 -0.10	0.99	0.66	0.75	1,048,300
26 Mar 20	0.80100 +0.10	0.99	0.66	0.90	1,111,193
25 Mar 20	0.70100 -0.02	0.90	0.70	0.90	80,293
24 Mar 20	0.72500 +0.03	0.88	0.73	0.88	232,512
23 Mar 20	0.70000 -0.07	0.88	0.70	0.88	117,477
20 Mar 20	0.77500 +0.04	0.77	0.65	0.65	7,401
19 Mar 20	0.73500 -0.06	0.89	0.55	0.89	20,559
18 Mar 20	0.80000 +0.03	0.95	0.61	0.95	312,854
17 Mar 20	0.77300 -0.05	0.77	0.71	0.71	212,699
16 Mar 20	0.82200 +0.00	0.90	0.60	0.70	352,656
13 Mar 20	0.82000 -0.12	0.94	0.71	0.90	592,645
12 Mar 20	0.94000 -0.13	1.25	0.80	0.91	435,307
11 Mar 20	1.07000 -0.09	1.25	0.90	1.25	458,557
10 Mar 20	1.16250 +0.21	1.44	0.82	1.00	635,044
09 Mar 20	0.95000 -0.43	1.29	0.82	1.29	1,995,340
06 Mar 20	1.38250 +0.02	1.55	1.22	1.34	239,581
05 Mar 20	1.36000 -0.08	1.60	1.25	1.60	516,633
04 Mar 20	1.44250 +0.06	1.58	1.44	1.49	148,527
03 Mar 20	1.38250 +0.07	1.49	1.38	1.49	201,210
02 Mar 20	1.31500 +0.00	1.49	1.21	1.24	114,514
28 Feb 20	1.31500 -0.14	1.49	1.20	1.30	618,110
27 Feb 20	1.45250 -0.08	1.64	1.32	1.32	167,877
26 Feb 20	1.52750 -0.05	1.65	1.35	1.50	1,763,664
25 Feb 20	1.58250 +0.00	1.69	1.50	1.50	329,116
24 Feb 20	1.57750 -0.05	1.75	1.51	1.75	681,719
21 Feb 20	1.63000 +0.00	1.76	1.50	1.56	470,758
20 Feb 20	1.63250 -0.02	1.63	1.59	1.59	1,548
19 Feb 20	1.65000 +0.00	1.85	1.65	1.67	379,382
18 Feb 20	1.64750 -0.20	1.99	1.60	1.72	189,900
17 Feb 20	1.85250 +0.15	1.85	1.72	1.72	21,629
14 Feb 20	1.70500 -0.01	1.84	1.67	1.84	289,364
13 Feb 20	1.71750 -0.11	1.84	1.60	1.67	74,069
12 Feb 20	1.82250 +0.00	1.82	1.66	1.66	9,100
11 Feb 20	1.81750 +0.07	1.85	1.63	1.70	25,694
10 Feb 20	1.74750 -0.05	1.85	1.61	1.62	806,636
07 Feb 20	1.80000 -0.15	1.99	1.75	1.80	58,760
06 Feb 20	1.95000 +0.10	1.95	1.70	1.80	172,745
05 Feb 20	1.85000 +0.00	1.88	1.61	1.88	135,000
04 Feb 20	1.85000 +0.10	1.89	1.65	1.89	281,586
03 Feb 20	1.75000 -0.32	1.78	1.62	1.78	44,306
31 Jan 20	2.07000 -0.02	2.07	1.78	1.81	137,754
30 Jan 20	2.08500 +0.01	2.39	1.80	2.39	370,360
29 Jan 20	2.07500 +0.20	2.08	1.82	1.90	87,162
28 Jan 20	1.87500 -0.18	2.00	1.80	2.00	258,239
27 Jan 20	2.05250 -0.05	2.24	1.93	2.24	57,852
24 Jan 20	2.10250 +0.10	2.10	1.92	2.10	158,304
23 Jan 20	2.00000 -0.03	2.10	1.90	1.90	239,622
22 Jan 20	2.02500 -0.07	2.03	1.87	1.87	49,559
21 Jan 20	2.10000 +0.00	2.19	1.90	1.90	117,491
20 Jan 20	2.10000 +0.17	2.24	1.86	2.24	166,506
17 Jan 20	1.92500 -0.17	1.92	1.85	1.88	16,443
16 Jan 20	2.10000 -0.17	2.19	1.86	2.03	160,948
15 Jan 20	2.27000 +0.00	2.27	1.90	2.03	205,706
14 Jan 20	2.27000 +0.12	2.34	2.00	2.07	958,772
13 Jan 20	2.15500 +0.17	2.35	2.05	2.05	128,532
10 Jan 20	1.98750 +0.01	2.29	1.90	1.90	1,114,509
09 Jan 20	1.98000 -0.17	2.30	1.98	2.00	1,266,702
08 Jan 20	2.15000 -0.10	2.62	2.06	2.15	2,830,989
07 Jan 20	2.25000 +0.50	2.63	1.62	1.85	4,544,652
06 Jan 20	1.75000 +0.15	1.77	1.51	1.60	920,822
03 Jan 20	1.60000 -0.03	1.75	1.60	1.75	1,354,135
02 Jan 20	1.62750 +0.03	1.73	1.55	1.61	745,328
31 Dec 19	1.59750 +0.09	1.68	1.30	1.40	491,537
30 Dec 19	1.51000 +0.06	1.66	1.31	1.40	774,851
27 Dec 19	1.45000 -0.12	1.50	1.40	1.50	135,500
24 Dec 19	1.57250 -0.01	1.57	1.40	1.40	9,816
23 Dec 19	1.58500 +0.19	1.59	1.31	1.49	10,189
20 Dec 19	1.40000 -0.02	1.40	1.31	1.31	15,000
19 Dec 19	1.42500 +0.05	1.50	1.31	1.31	30,370
18 Dec 19	1.37750 +0.03	1.49	1.31	1.45	193,611
17 Dec 19	1.35250 -0.09	1.35	1.35	1.35	223,108
16 Dec 19	1.44500 -0.08	1.54	1.35	1.35	366,521
13 Dec 19	1.52500 +0.27	1.52	1.35	1.35	9,870
12 Dec 19	1.25000 -0.05	1.54	1.25	1.25	209,972
11 Dec 19	1.30500 -0.32	1.60	1.26	1.58	1,347,804
10 Dec 19	1.62500 -0.17	1.80	1.55	1.80	468,140
09 Dec 19	1.80000 +0.17	1.80	1.51	1.51	26,615
06 Dec 19	1.63250 +0.10	1.75	1.55	1.57	215,046
05 Dec 19	1.53500 -0.12	1.74	1.53	1.57	64,097
04 Dec 19	1.65000 +0.03	1.65	1.65	1.65	0
03 Dec 19	1.62000 -0.04	1.80	1.55	1.80	40,352
02 Dec 19	1.66500 +0.02	1.66	1.51	1.51	6,307
29 Nov 19	1.64000 +0.03	1.64	1.64	1.64	0
28 Nov 19	1.61250 -0.01	1.61	1.51	1.51	15,733
27 Nov 19	1.62000 +0.01	1.75	1.50	1.50	29,495
26 Nov 19	1.61000 +0.00	1.61	1.50	1.50	2,261
25 Nov 19	1.61250 -0.06	1.80	1.61	1.80	4,861
22 Nov 19	1.67500 +0.12	1.67	1.50	1.56	171,078
21 Nov 19	1.55500 -0.07	1.55	1.51	1.51	18,960
20 Nov 19	1.62000 +0.07	1.62	1.51	1.51	20,000
19 Nov 19	1.55500 -0.07	1.55	1.50	1.51	367,291
18 Nov 19	1.62500 -0.08	1.63	1.51	1.55	277,818
15 Nov 19	1.70000 +0.12	1.87	1.53	1.65	355,511
14 Nov 19	1.57750 -0.05	1.80	1.51	1.51	297,320
13 Nov 19	1.62500 +0.02	1.87	1.51	1.87	27,638
12 Nov 19	1.60750 -0.12	1.61	1.50	1.60	57,000
11 Nov 19	1.72500 +0.06	1.88	1.60	1.71	145,246
08 Nov 19	1.66750 -0.02	1.83	1.51	1.51	86,325
07 Nov 19	1.68500 +0.04	1.98	1.66	1.66	105,767
06 Nov 19	1.64000 +0.13	2.00	1.64	1.66	935,353
05 Nov 19	1.51250 +0.01	1.65	1.40	1.62	161,089
04 Nov 19	1.50000 +0.06	1.77	1.27	1.75	1,365,331
01 Nov 19	1.44000 +0.00	1.54	1.26	1.54	28,571
31 Oct 19	1.44000 -0.02	1.44	1.26	1.26	2,000
30 Oct 19	1.46000 -0.06	1.46	1.46	1.46	0
29 Oct 19	1.52500 +0.02	1.52	1.35	1.35	864,968
28 Oct 19	1.50000 +0.03	1.51	1.30	1.48	109,168
25 Oct 19	1.46500 -0.07	1.48	1.31	1.36	108,089
23 Oct 19	1.53500 +0.09	1.53	1.35	1.42	347,358
22 Oct 19	1.44250 -0.08	1.44	1.44	1.44	0
21 Oct 19	1.52500 +0.12	1.52	1.36	1.36	7,649
18 Oct 19	1.40500 -0.08	1.55	1.36	1.55	57,618
17 Oct 19	1.48750 -0.07	1.49	1.49	1.49	0
16 Oct 19	1.55500 +0.02	1.55	1.36	1.36	13,871
15 Oct 19	1.53000 +0.06	1.53	1.38	1.38	30,758
14 Oct 19	1.46500 -0.13	1.75	1.37	1.45	536,898
11 Oct 19	1.60000 +0.02	1.60	1.36	1.36	12,588
10 Oct 19	1.57500 +0.06	1.74	1.38	1.45	24,430
09 Oct 19	1.51500 -0.02	1.51	1.31	1.31	9,838
08 Oct 19	1.54000 +0.01	1.70	1.54	1.70	70,587
07 Oct 19	1.52750 -0.01	1.53	1.33	1.35	4,305
04 Oct 19	1.54000 +0.01	1.54	1.33	1.33	1,539
03 Oct 19	1.53000 +0.00	1.53	1.53	1.53	0
02 Oct 19	1.53500 +0.08	1.53	1.32	1.45	271,393
01 Oct 19	1.45750 +0.08	1.46	1.46	1.46	0
30 Sep 19	1.37500 -0.08	1.41	1.38	1.41	105,700
27 Sep 19	1.45000 -0.05	1.59	1.33	1.39	86,625
26 Sep 19	1.50000 +0.05	1.58	1.42	1.57	319,345
25 Sep 19	1.45000 -0.05	1.45	1.33	1.33	7,600
24 Sep 19	1.50000 +0.00	1.50	1.50	1.50	0
23 Sep 19	1.50000 +0.00	1.50	1.41	1.42	101,304
20 Sep 19	1.50500 +0.00	1.54	1.43	1.54	34,032
19 Sep 19	1.50000 -0.01	1.50	1.43	1.43	465,000
18 Sep 19	1.51000 +0.01	1.51	1.41	1.43	471,862
17 Sep 19	1.50000 +0.00	1.58	1.40	1.44	233,975
16 Sep 19	1.50000 -0.08	1.70	1.42	1.50	1,113,722
13 Sep 19	1.57500 +0.00	1.58	1.40	1.40	105,000
12 Sep 19	1.58000 +0.05	1.58	1.36	1.36	679
11 Sep 19	1.53000 -0.02	1.53	1.37	1.50	19,800
10 Sep 19	1.55000 +0.08	1.62	1.35	1.61	125,594
09 Sep 19	1.47250 +0.00	1.47	1.35	1.35	4,235
06 Sep 19	1.47000 +0.00	1.63	1.35	1.35	30,000
05 Sep 19	1.47000 +0.02	1.63	1.33	1.59	456,682
04 Sep 19	1.45250 +0.01	1.50	1.45	1.50	13,333
03 Sep 19	1.43750 -0.02	1.58	1.33	1.40	126,965
02 Sep 19	1.45750 -0.06	1.63	1.25	1.63	32,000
30 Aug 19	1.52000 -0.05	1.75	1.30	1.75	409,024
29 Aug 19	1.57250 +0.08	1.57	1.41	1.41	50,000
28 Aug 19	1.49500 -0.01	1.60	1.27	1.27	192,729
27 Aug 19	1.50500 -0.07	1.64	1.50	1.64	700
23 Aug 19	1.57500 +0.03	1.63	1.58	1.63	30,425
22 Aug 19	1.55000 +0.22	1.73	1.25	1.40	1,797,355
21 Aug 19	1.32500 +0.09	1.49	1.33	1.49	2,082
20 Aug 19	1.23750 -0.09	1.32	1.15	1.15	384,717
19 Aug 19	1.32500 +0.03	1.37	1.17	1.20	341,800
16 Aug 19	1.30000 -0.03	1.33	1.20	1.26	410,602
15 Aug 19	1.32500 -0.20	1.45	1.25	1.39	1,756,824
14 Aug 19	1.52500 -0.02	1.52	1.35	1.41	23,833
13 Aug 19	1.55000 +0.09	1.55	1.33	1.33	4,309,181
12 Aug 19	1.45500 -0.04	1.63	1.33	1.40	1,136,952
09 Aug 19	1.50000 -0.01	1.64	1.41	1.41	76,773
08 Aug 19	1.51250 -0.05	1.64	1.41	1.41	78,907
07 Aug 19	1.56750 +0.07	1.58	1.41	1.52	79,464
06 Aug 19	1.49500 -0.02	1.58	1.40	1.40	345,542
05 Aug 19	1.51500 -0.08	1.67	1.48	1.50	493,142
02 Aug 19	1.59250 +0.04	1.67	1.51	1.51	146,801
01 Aug 19	1.55250 -0.11	1.64	1.54	1.63	964,285
31 Jul 19	1.66000 +0.00	1.66	1.63	1.63	2,569
30 Jul 19	1.65500 -0.02	1.65	1.65	1.65	0
29 Jul 19	1.68000 +0.00	1.68	1.61	1.61	182,390
26 Jul 19	1.68000 +0.01	1.68	1.63	1.63	4,680
25 Jul 19	1.67250 +0.08	1.75	1.63	1.75	639,337
24 Jul 19	1.59500 +0.00	1.73	1.54	1.54	135,743
23 Jul 19	1.60000 +0.00	1.64	1.54	1.54	195,977
22 Jul 19	1.60500 +0.03	1.64	1.55	1.64	106,921
19 Jul 19	1.57000 -0.04	1.64	1.51	1.51	414,393
18 Jul 19	1.61250 +0.05	1.64	1.54	1.58	546,247
17 Jul 19	1.56000 -0.08	1.60	1.51	1.60	877,796
16 Jul 19	1.63500 +0.09	1.63	1.52	1.53	191,517
15 Jul 19	1.54750 -0.02	1.63	1.50	1.50	605,189
12 Jul 19	1.56500 +0.00	1.66	1.50	1.57	1,375,058
11 Jul 19	1.56750 -0.07	1.70	1.50	1.55	4,271,974
10 Jul 19	1.63750 +0.00	1.67	1.61	1.61	336,895
09 Jul 19	1.64000 -0.04	1.68	1.60	1.60	621,977
08 Jul 19	1.68000 +0.12	1.75	1.58	1.75	644,838
05 Jul 19	1.56250 -0.24	1.82	1.56	1.65	249,581
04 Jul 19	1.80000 -0.03	1.85	1.61	1.78	683,037
03 Jul 19	1.83250 +0.00	1.92	1.78	1.78	527,908
02 Jul 19	1.83250 -0.08	2.19	1.78	1.78	1,092,663
01 Jul 19	1.90750 -0.04	2.20	1.79	2.20	29,348
28 Jun 19	1.94500 -0.03	1.95	1.76	1.76	62,520
27 Jun 19	1.98000 +0.07	2.10	1.81	2.10	116,025
26 Jun 19	1.91500 +0.01	1.97	1.88	1.90	41,390
25 Jun 19	1.90000 -0.09	2.00	1.81	2.00	191,553
24 Jun 19	1.99000 +0.16	1.99	1.86	1.86	24,301
21 Jun 19	1.83000 -0.13	1.96	1.81	1.90	564,823
20 Jun 19	1.96000 +0.07	1.96	1.91	1.91	3,602
19 Jun 19	1.89000 -0.13	1.99	1.86	1.98	565,000
18 Jun 19	2.01500 +0.02	2.09	1.90	2.01	248,577
17 Jun 19	1.99500 -0.02	2.08	1.86	1.86	345,268
14 Jun 19	2.01500 +0.01	2.02	1.96	1.96	401
13 Jun 19	2.01000 +0.00	2.10	2.01	2.10	114,650
12 Jun 19	2.00500 +0.01	2.01	1.86	1.90	454,168
11 Jun 19	1.99250 +0.00	1.99	1.90	1.91	296,741
10 Jun 19	1.99000 -0.05	2.13	1.90	1.90	285,728
07 Jun 19	2.04250 +0.01	2.04	1.92	1.92	14,592
06 Jun 19	2.03000 -0.18	2.35	1.91	2.35	1,893,932
05 Jun 19	2.21500 +0.04	2.21	1.91	2.03	579,831
04 Jun 19	2.17000 +0.09	2.17	2.02	2.02	269,295
03 Jun 19	2.08000 -0.20	2.10	2.01	2.07	917,814
31 May 19	2.27500 -0.02	2.28	2.03	2.11	334,053
30 May 19	2.29500 +0.19	2.30	2.05	2.16	26,355
29 May 19	2.10500 -0.07	2.20	2.01	2.04	1,230,217
28 May 19	2.17000 +0.01	2.17	2.03	2.03	26,259
24 May 19	2.16500 -0.01	2.16	2.03	2.03	429,106
23 May 19	2.17000 -0.13	2.17	2.05	2.10	170,398
22 May 19	2.29500 +0.16	2.34	2.01	2.05	2,245,976
21 May 19	2.13500 -0.01	2.13	2.10	2.10	158,268
20 May 19	2.14500 +0.10	2.21	2.00	2.10	1,131,396
17 May 19	2.04500 -0.11	2.20	2.00	2.00	912,479
16 May 19	2.15000 +0.06	2.25	2.05	2.10	433,765
15 May 19	2.09500 -0.14	2.25	2.08	2.10	120,655
14 May 19	2.23500 +0.06	2.23	2.11	2.11	102,434
13 May 19	2.17000 -0.12	2.17	2.05	2.05	50,000
10 May 19	2.28500 +0.06	2.29	2.11	2.15	69,245
09 May 19	2.23000 +0.04	2.23	2.02	2.15	810,000
08 May 19	2.19000 +0.06	2.19	2.06	2.06	975
07 May 19	2.13500 -0.28	2.30	2.01	2.28	1,636,785
03 May 19	2.41500 +0.05	2.50	2.27	2.27	33,284
02 May 19	2.37000 -0.13	2.50	2.26	2.26	257,372
01 May 19	2.49500 +0.07	2.50	2.28	2.50	4,333
30 Apr 19	2.42000 +0.02	2.52	2.26	2.26	20,166
29 Apr 19	2.40000 -0.01	2.55	2.26	2.55	163,146
26 Apr 19	2.41000 -0.02	2.55	2.30	2.55	118,550
25 Apr 19	2.43000 +0.06	2.55	2.36	2.45	202,920
24 Apr 19	2.37500 +0.01	2.45	2.36	2.45	75,210
23 Apr 19	2.37000 -0.18	2.60	2.25	2.50	1,341,488
18 Apr 19	2.55000 +0.14	2.55	2.33	2.55	4,500
17 Apr 19	2.40500 -0.02	2.50	2.33	2.33	195,100
16 Apr 19	2.42500 +0.00	2.67	2.40	2.40	73,769
15 Apr 19	2.42500 -0.22	2.69	2.31	2.50	825,957
12 Apr 19	2.64000 +0.24	2.97	2.21	2.59	5,061,498
11 Apr 19	2.40000 +0.19	2.59	2.40	2.49	1,517,454
10 Apr 19	2.21000 +0.01	2.40	2.17	2.39	493,934
09 Apr 19	2.20000 -0.06	2.35	2.01	2.19	1,699,238
08 Apr 19	2.25500 +0.28	2.40	1.86	2.14	1,725,973
05 Apr 19	1.97500 +0.08	2.14	1.97	2.05	825,420
04 Apr 19	1.90000 -0.13	2.07	1.90	1.90	366,050
03 Apr 19	2.02500 +0.15	2.13	1.76	1.90	529,550
02 Apr 19	1.87250 -0.11	2.11	1.80	1.88	5,298,180
01 Apr 19	1.97750 -0.12	2.10	1.80	2.00	1,621,682
29 Mar 19	2.10000 +0.04	2.20	2.05	2.13	907,511
28 Mar 19	2.05500 -0.20	2.11	2.05	2.11	1,096,319
27 Mar 19	2.25500 +0.05	2.30	2.14	2.14	315,604
26 Mar 19	2.20500 +0.01	2.32	2.17	2.17	158,311
25 Mar 19	2.19500 +0.00	2.33	2.10	2.10	447,317
22 Mar 19	2.19500 -0.06	2.33	2.10	2.10	363,514
21 Mar 19	2.25000 +0.04	2.35	2.24	2.25	625,000
20 Mar 19	2.21500 +0.00	2.41	2.19	2.22	708,232
19 Mar 19	2.21500 -0.09	2.40	2.21	2.40	8,866
18 Mar 19	2.30500 +0.07	2.44	2.19	2.21	163,500
15 Mar 19	2.23500 -0.07	2.23	2.15	2.15	43,949
14 Mar 19	2.30500 -0.04	2.50	2.12	2.20	6,409,860
13 Mar 19	2.34500 +0.05	2.40	2.15	2.15	221,078
12 Mar 19	2.29500 +0.00	2.40	2.10	2.10	62,005
11 Mar 19	2.29500 +0.00	2.40	2.09	2.09	54,851
08 Mar 19	2.29500 -0.03	2.36	2.20	2.21	233,713
07 Mar 19	2.32500 -0.08	2.40	2.20	2.40	131,887
06 Mar 19	2.40000 +0.06	2.44	2.20	2.20	94,107
05 Mar 19	2.34500 +0.00	2.35	2.22	2.22	120,948
04 Mar 19	2.34500 +0.00	2.35	2.21	2.21	27,950
01 Mar 19	2.34500 +0.00	2.35	2.20	2.20	364,851
28 Feb 19	2.34500 +0.00	2.35	2.35	2.35	6,087
27 Feb 19	2.34500 +0.05	2.48	2.21	2.30	700,452
26 Feb 19	2.29500 +0.00	2.30	2.11	2.11	163,818
25 Feb 19	2.30000 -0.03	2.35	2.17	2.17	41,617
22 Feb 19	2.32500 -0.21	2.35	2.10	2.31	1,842,320
21 Feb 19	2.53500 +0.13	2.60	2.31	2.50	1,662,087
20 Feb 19	2.40500 +0.00	2.78	2.30	2.30	735,029
19 Feb 19	2.40500 -0.14	2.75	2.40	2.50	2,752,683
18 Feb 19	2.55000 +0.10	2.65	2.40	2.51	239,798
15 Feb 19	2.45000 -0.30	2.73	2.45	2.50	682,002
14 Feb 19	2.75000 +0.00	2.75	2.52	2.52	194,181
13 Feb 19	2.75000 +0.01	2.75	2.51	2.72	87,243
12 Feb 19	2.74000 -0.03	2.76	2.50	2.57	523,110
11 Feb 19	2.77000 +0.02	2.77	2.55	2.55	2,869
08 Feb 19	2.75000 -0.02	2.99	2.52	2.55	622,823
07 Feb 19	2.77000 -0.03	2.77	2.51	2.60	256,554
06 Feb 19	2.80000 +0.00	2.80	2.60	2.60	136,279
05 Feb 19	2.79500 +0.10	2.85	2.61	2.85	35,395
04 Feb 19	2.70000 -0.19	2.79	2.61	2.61	160,000
01 Feb 19	2.89000 +0.12	2.89	2.61	2.80	115,533
31 Jan 19	2.77000 -0.06	2.97	2.59	2.65	742,424
30 Jan 19	2.82500 +0.07	2.84	2.55	2.55	243,463
29 Jan 19	2.76000 -0.02	2.82	2.53	2.53	105,295
28 Jan 19	2.77500 +0.02	2.78	2.57	2.70	300,481
25 Jan 19	2.75500 +0.25	2.99	2.53	2.99	312,551
24 Jan 19	2.51000 -0.45	2.93	2.51	2.92	630,322
23 Jan 19	2.96000 +0.01	3.08	2.96	3.00	349,249
22 Jan 19	2.95000 +0.08	3.00	2.91	2.99	697,221
21 Jan 19	2.87500 +0.00	2.88	2.85	2.85	39,923
18 Jan 19	2.87500 +0.01	2.99	2.87	2.87	274,268
17 Jan 19	2.87000 +0.00	2.98	2.80	2.87	256,678
16 Jan 19	2.87000 -0.18	2.90	2.81	2.90	177,525
15 Jan 19	3.04500 +0.00	3.13	2.85	3.13	164,235
14 Jan 19	3.04500 +0.05	3.05	2.80	2.80	97,164
11 Jan 19	2.99500 -0.01	3.05	2.76	2.76	408,260
10 Jan 19	3.00000 +0.00	3.00	2.82	2.86	65,209
09 Jan 19	3.00000 +0.00	3.00	2.85	3.00	54,780
08 Jan 19	3.00000 +0.17	3.14	2.94	3.13	210,568
07 Jan 19	2.82500 +0.04	3.13	2.80	2.99	609,089
04 Jan 19	2.78500 +0.02	2.98	2.66	2.97	166,815
03 Jan 19	2.76500 -0.12	2.95	2.63	2.95	83,118
02 Jan 19	2.88500 +0.00	2.88	2.61	2.71	385,567
31 Dec 18	2.88500 +0.13	3.10	2.52	2.52	62,605
28 Dec 18	2.75500 +0.00	2.80	2.61	2.68	101,553
27 Dec 18	2.75500 +0.01	2.85	2.52	2.52	32,143
24 Dec 18	2.75000 +0.10	2.85	2.50	2.50	4,500
21 Dec 18	2.65000 -0.22	2.98	2.51	2.83	1,225,741
20 Dec 18	2.87500 -0.03	2.91	2.80	2.81	475,890
19 Dec 18	2.90000 -0.19	3.00	2.87	3.00	1,872,495
18 Dec 18	3.09500 -0.07	3.24	3.03	3.03	236,343
17 Dec 18	3.16000 +0.09	3.16	3.05	3.05	8,278
14 Dec 18	3.07000 -0.23	3.16	3.00	3.00	506,947
13 Dec 18	3.30000 +0.00	3.30	3.18	3.18	10,000
12 Dec 18	3.29500 +0.00	3.40	3.30	3.40	25,000
11 Dec 18	3.29500 -0.02	3.44	3.06	3.25	278,266
10 Dec 18	3.32000 -0.10	3.34	2.93	3.20	1,478,406
07 Dec 18	3.41500 +0.00	3.72	3.09	3.09	310,000
06 Dec 18	3.41500 -0.11	3.41	3.13	3.30	413,347
05 Dec 18	3.52500 -0.07	3.53	3.30	3.30	490,287
04 Dec 18	3.60000 +0.00	3.60	3.31	3.31	290,755
03 Dec 18	3.60000 +0.07	3.60	3.31	3.31	383,220
30 Nov 18	3.53000 -0.03	3.55	3.31	3.41	250,868
29 Nov 18	3.55500 +0.31	3.70	3.36	3.49	1,269,045
28 Nov 18	3.25000 -0.03	3.46	3.11	3.11	19,786
27 Nov 18	3.27500 +0.03	3.45	3.06	3.06	182,036
26 Nov 18	3.25000 +0.15	3.37	3.20	3.21	1,065,946
23 Nov 18	3.10000 -0.38	3.38	3.10	3.21	654,516
22 Nov 18	3.47500 +0.32	3.80	3.29	3.40	3,183,059
21 Nov 18	3.15500 +0.30	3.25	2.83	3.00	2,421,680
20 Nov 18	2.85500 +0.06	3.00	2.60	3.00	837,583
19 Nov 18	2.80000 +0.20	2.99	2.42	2.75	1,157,109
16 Nov 18	2.60000 +0.17	2.72	2.60	2.63	136,008
15 Nov 18	2.42500 -0.19	2.59	2.41	2.59	1,649,596
14 Nov 18	2.62000 -0.16	2.72	2.42	2.50	793,439
13 Nov 18	2.77500 -0.13	2.83	2.70	2.81	735,997
12 Nov 18	2.90000 -0.15	2.95	2.81	2.85	451,716
09 Nov 18	3.05000 +0.00	3.29	2.81	3.29	117,766
08 Nov 18	3.05000 +0.00	3.05	2.91	2.91	10,089
07 Nov 18	3.05000 +0.15	3.20	2.85	2.99	725,214
06 Nov 18	2.89500 -0.15	3.11	2.81	2.99	240,827
05 Nov 18	3.04500 -0.02	3.22	2.82	2.86	234,525
02 Nov 18	3.07000 +0.02	3.15	2.86	2.86	49,489
01 Nov 18	3.04500 -0.02	3.15	2.80	3.15	114,889
31 Oct 18	3.07000 +0.07	3.35	3.00	3.10	599,935
30 Oct 18	3.00000 -0.27	3.30	3.00	3.00	188,419
29 Oct 18	3.27000 -0.03	3.37	3.05	3.05	435,277
26 Oct 18	3.29500 +0.05	3.38	3.06	3.38	89,883
25 Oct 18	3.24500 -0.23	3.26	3.20	3.26	100,059
24 Oct 18	3.47000 +0.00	3.47	3.25	3.25	41,878
23 Oct 18	3.47000 +0.00	3.47	3.26	3.26	36,100
22 Oct 18	3.47000 +0.00	3.47	3.42	3.42	59,534
19 Oct 18	3.47000 +0.00	3.47	3.26	3.26	53,680
18 Oct 18	3.47000 +0.00	3.47	3.42	3.43	158,768
17 Oct 18	3.47000 +0.00	3.47	3.25	3.30	98,369
16 Oct 18	3.47000 +0.14	3.47	3.05	3.19	296,633
15 Oct 18	3.33000 -0.14	3.33	3.20	3.23	344,472
12 Oct 18	3.47000 +0.12	3.47	3.25	3.25	106,744
11 Oct 18	3.35000 -0.07	3.47	3.00	3.47	262,994
10 Oct 18	3.42000 -0.32	3.61	3.42	3.61	551,955
09 Oct 18	3.74500 +0.00	3.99	3.50	3.50	301,099
08 Oct 18	3.74500 -0.08	4.09	3.56	3.75	928,021
05 Oct 18	3.82500 -0.08	4.02	3.75	3.77	233,258
04 Oct 18	3.90000 -0.19	4.20	3.90	4.00	1,092,078
03 Oct 18	4.09500 -0.31	4.35	3.95	4.11	2,061,221
02 Oct 18	4.40000 +0.57	4.40	3.72	4.08	2,122,296
01 Oct 18	3.83000 +0.03	3.84	3.63	3.63	321,295
28 Sep 18	3.80000 +0.22	3.80	3.53	3.65	646,531
27 Sep 18	3.58000 +0.07	3.65	3.46	3.65	1,097,727
26 Sep 18	3.50500 +0.03	3.64	3.46	3.64	298,379
25 Sep 18	3.48000 +0.00	3.91	3.45	3.65	1,410,430
24 Sep 18	3.48000 -0.07	3.60	3.43	3.60	222,733
21 Sep 18	3.54500 +0.00	3.60	3.45	3.45	67,448
20 Sep 18	3.54500 +0.07	3.79	3.41	3.79	726,372
19 Sep 18	3.47500 -0.28	3.93	3.47	3.65	961,392
18 Sep 18	3.75000 +0.13	3.95	3.55	3.79	846,160
17 Sep 18	3.62500 -0.02	3.78	3.53	3.78	221,615
14 Sep 18	3.64500 +0.10	3.75	3.52	3.74	243,326
13 Sep 18	3.54500 -0.02	3.74	3.55	3.74	100,000
12 Sep 18	3.56500 +0.01	3.74	3.31	3.31	280,831
11 Sep 18	3.55500 -0.12	3.56	3.33	3.51	537,923
10 Sep 18	3.67000 +0.03	3.75	3.56	3.56	78,778
07 Sep 18	3.64500 +0.00	3.70	3.51	3.51	84,178
06 Sep 18	3.64500 -0.01	3.64	3.50	3.50	27,034
05 Sep 18	3.65000 -0.16	3.78	3.55	3.61	2,475,202
04 Sep 18	3.81000 -0.11	4.05	3.63	3.63	864,490
03 Sep 18	3.92000 +0.03	3.92	3.67	3.71	179,877
31 Aug 18	3.89500 +0.07	4.09	3.65	3.65	799,385
30 Aug 18	3.83000 -0.22	3.95	3.64	3.82	1,506,384
29 Aug 18	4.05500 -0.04	4.05	3.90	3.90	2,804
28 Aug 18	4.09000 -0.11	4.09	3.87	4.01	842,214
24 Aug 18	4.20500 +0.16	4.20	4.00	4.18	840,286
23 Aug 18	4.04500 +0.05	4.05	4.00	4.00	50,000
22 Aug 18	4.00000 -0.10	4.03	3.81	4.00	209,999
21 Aug 18	4.10000 +0.00	4.10	4.03	4.03	20,011
20 Aug 18	4.10000 -0.05	4.17	4.00	4.01	348,450
17 Aug 18	4.14500 +0.07	4.25	3.72	3.90	2,869,540
16 Aug 18	4.07000 -0.19	4.30	3.90	4.04	1,718,260
15 Aug 18	4.26500 -0.29	4.30	4.04	4.21	771,564
14 Aug 18	4.55500 +0.11	4.55	4.23	4.40	145,227
13 Aug 18	4.45000 +0.13	4.45	4.21	4.22	298,013
10 Aug 18	4.32500 +0.02	4.45	4.18	4.21	1,037,722
09 Aug 18	4.30000 +0.12	4.64	4.16	4.61	758,908
08 Aug 18	4.18000 +0.00	4.25	4.12	4.25	911,765
07 Aug 18	4.18000 -0.13	4.18	4.11	4.11	266,332
06 Aug 18	4.30500 -0.10	4.37	4.15	4.16	374,423
03 Aug 18	4.40000 +0.09	4.68	4.22	4.50	1,132,290
02 Aug 18	4.31000 -0.27	4.70	4.12	4.50	829,407
01 Aug 18	4.58000 +0.05	4.73	4.42	4.73	75,966
31 Jul 18	4.53000 -0.06	4.86	4.41	4.86	216,000
30 Jul 18	4.59000 +0.29	4.59	4.16	4.25	1,404,190
27 Jul 18	4.30000 +0.01	4.49	4.00	4.49	339,189
26 Jul 18	4.29500 +0.09	4.30	4.11	4.11	1,104,552
25 Jul 18	4.21000 +0.20	4.40	4.05	4.20	2,000,747
24 Jul 18	4.01000 -0.14	4.20	3.99	4.10	1,174,798
23 Jul 18	4.15000 -0.05	4.49	4.01	4.01	412,656
20 Jul 18	4.20000 +0.25	4.34	4.00	4.00	1,581,437
19 Jul 18	3.95000 -0.22	4.18	3.88	4.01	1,116,900
18 Jul 18	4.17000 +0.05	4.19	3.93	4.19	240,280
17 Jul 18	4.12000 +0.09	4.12	4.00	4.00	79,413
16 Jul 18	4.02500 -0.13	4.10	3.99	4.01	645,453
13 Jul 18	4.15000 -0.12	4.34	4.06	4.06	444,324
12 Jul 18	4.27000 +0.02	4.35	4.03	4.03	206,899
11 Jul 18	4.25000 +0.09	4.40	4.03	4.24	2,041,569
10 Jul 18	4.15500 +0.24	4.20	4.00	4.00	811,725
09 Jul 18	3.92000 -0.08	4.19	3.85	4.19	1,860,659
06 Jul 18	4.00000 +0.03	4.12	4.00	4.12	796,691
05 Jul 18	3.97000 -0.14	4.25	3.97	4.23	1,108,309
04 Jul 18	4.11500 +0.09	4.12	4.03	4.12	130,748
03 Jul 18	4.02000 -0.25	4.18	3.85	4.05	1,217,044
02 Jul 18	4.27000 -0.03	4.27	4.06	4.22	554,589
29 Jun 18	4.29500 +0.07	4.48	4.01	4.01	326,143
28 Jun 18	4.22500 +0.15	4.35	4.01	4.15	1,241,644
27 Jun 18	4.07500 -0.41	4.38	4.01	4.15	854,864
26 Jun 18	4.48500 -0.01	4.74	4.06	4.22	541,350
25 Jun 18	4.50000 +0.60	4.50	3.81	4.00	779,282
22 Jun 18	3.90500 -0.07	4.00	3.80	3.80	629,644
21 Jun 18	3.97500 -0.13	4.32	3.97	4.00	466,554
20 Jun 18	4.10000 -0.12	4.28	3.97	4.28	589,631
19 Jun 18	4.21500 +0.14	4.28	3.96	3.96	192,167
18 Jun 18	4.07000 -0.30	4.43	4.00	4.43	1,163,660
15 Jun 18	4.37000 +0.32	4.37	4.01	4.10	185,759
14 Jun 18	4.05500 -0.24	4.15	4.01	4.10	801,357
13 Jun 18	4.29500 +0.00	4.44	4.10	4.10	137,977
12 Jun 18	4.29500 -0.19	4.50	4.24	4.25	307,664
11 Jun 18	4.49000 -0.01	4.51	4.26	4.27	58,308
08 Jun 18	4.49500 -0.02	4.77	4.30	4.42	1,545,203
07 Jun 18	4.51000 -0.24	4.99	4.51	4.51	1,453,803
06 Jun 18	4.75500 +0.51	5.00	4.02	4.39	1,277,905
05 Jun 18	4.24500 +0.00	4.35	4.15	4.35	255,770
04 Jun 18	4.24500 +0.05	4.35	4.09	4.10	572,219
01 Jun 18	4.20000 -0.15	4.45	4.11	4.45	627,666
31 May 18	4.35000 -0.08	4.60	4.30	4.60	664,484
30 May 18	4.42500 -0.34	4.55	4.35	4.50	520,621
29 May 18	4.77000 -0.14	4.94	4.51	4.56	342,425
25 May 18	4.91500 +0.38	4.98	4.66	4.81	351,327
24 May 18	4.54000 -1.01	5.48	4.42	5.12	2,730,213
23 May 18	5.55000 -0.25	5.90	5.15	5.42	1,949,589
22 May 18	5.80000 +0.90	6.00	4.82	5.00	4,933,572
21 May 18	4.90000 +0.50	5.14	4.32	4.75	549,028
18 May 18	4.40000 -0.62	5.24	4.32	5.24	1,132,097
17 May 18	5.02000 +0.97	5.02	4.25	4.49	1,987,105
16 May 18	4.05500 -0.75	4.51	3.82	4.51	2,151,719
15 May 18	4.80000 -0.32	5.50	4.65	5.28	3,554,014
14 May 18	5.12000 +0.49	5.14	4.27	4.75	3,611,392
11 May 18	4.63000 +1.00	4.75	3.99	3.99	3,607,559
10 May 18	3.63000 +0.15	3.79	3.26	3.35	1,148,267
09 May 18	3.48000 -0.04	3.55	3.15	3.30	1,241,452
08 May 18	3.52000 +0.00	3.67	3.29	3.52	301,896
04 May 18	3.52000 +0.27	3.52	3.15	3.49	487,800
03 May 18	3.25000 +0.10	3.33	2.88	2.88	259,670
02 May 18	3.15000 +0.01	3.15	3.00	3.00	76,803
01 May 18	3.14000 -0.19	3.17	2.75	3.17	1,037,671
30 Apr 18	3.33500 +0.29	3.40	3.08	3.40	42,849
27 Apr 18	3.05000 -0.05	3.20	3.00	3.00	448,666
26 Apr 18	3.10000 +0.00	3.10	3.10	3.10	0
25 Apr 18	3.10000 +0.10	3.10	3.10	3.10	0
24 Apr 18	3.00000 +0.00	3.00	3.00	3.00	0
23 Apr 18	3.00000 +0.00	3.00	3.00	3.00	0
20 Apr 18	3.00000 +0.03	3.20	2.90	2.96	477,787
19 Apr 18	2.97500 +0.00	3.09	2.86	3.01	876,957
18 Apr 18	2.97500 +0.10	2.97	2.97	2.97	0
17 Apr 18	2.87500 -0.15	2.88	2.88	2.88	0
16 Apr 18	3.02500 +0.00	3.03	3.03	3.03	0
13 Apr 18	3.02500 -0.02	3.03	3.03	3.03	0
12 Apr 18	3.05000 +0.02	3.05	2.90	2.90	205,127
11 Apr 18	3.02500 +0.05	3.15	2.75	3.05	957,273
10 Apr 18	2.97500 -0.05	3.20	2.76	3.20	1,412,224
09 Apr 18	3.02500 -0.07	3.19	3.03	3.18	192,024
06 Apr 18	3.09500 -0.02	3.10	3.10	3.10	0
05 Apr 18	3.12000 +0.02	3.14	2.99	3.00	2,238,308
04 Apr 18	3.09500 -0.65	3.53	2.88	3.50	2,794,780
03 Apr 18	3.75000 -0.05	3.75	3.75	3.75	0
29 Mar 18	3.80000 +0.00	3.87	3.60	3.74	1,231,076
28 Mar 18	3.80000 -0.23	3.83	3.61	3.75	363,850
27 Mar 18	4.02500 +0.03	4.03	4.03	4.03	0
26 Mar 18	4.00000 -0.03	4.00	3.81	4.00	480,177
23 Mar 18	4.03500 -0.22	4.03	4.03	4.03	0
22 Mar 18	4.25000 -0.13	4.25	4.25	4.25	0
21 Mar 18	4.37500 -0.10	4.74	4.16	4.74	100,126
20 Mar 18	4.47500 +0.22	4.47	4.47	4.47	0
19 Mar 18	4.25000 -0.10	4.39	4.01	4.01	347,650
16 Mar 18	4.35000 +0.07	4.40	4.20	4.28	248,889
15 Mar 18	4.27500 +0.20	4.28	4.28	4.28	0
14 Mar 18	4.07500 -0.32	4.16	3.86	4.05	435,709
13 Mar 18	4.39000 +0.21	4.39	4.01	4.01	290,985
12 Mar 18	4.17500 +0.03	4.18	4.18	4.18	0
09 Mar 18	4.15000 -0.10	4.15	4.15	4.15	0
08 Mar 18	4.25000 -0.13	4.27	4.15	4.25	338,811
07 Mar 18	4.37500 -0.07	4.47	4.16	4.33	379,887
06 Mar 18	4.45000 -0.02	4.45	4.45	4.45	0
05 Mar 18	4.46500 +0.12	4.69	4.35	4.35	2,022,492
02 Mar 18	4.35000 -0.05	4.35	4.01	4.25	192,649
01 Mar 18	4.40000 +0.25	4.40	4.40	4.40	0
28 Feb 18	4.15000 +0.28	5.76	4.01	5.00	7,699,368
27 Feb 18	3.87500 -0.10	4.05	3.70	3.80	450,001
26 Feb 18	3.97500 -0.08	3.98	3.86	3.90	16,156
23 Feb 18	4.05000 +0.40	4.15	3.56	3.70	1,105,872
22 Feb 18	3.65000 +0.10	3.90	3.63	3.65	409,790
21 Feb 18	3.55000 +0.30	3.60	3.40	3.40	239,481
20 Feb 18	3.25000 -0.11	3.25	3.25	3.25	0
19 Feb 18	3.35500 +0.11	3.44	3.01	3.01	286,146
16 Feb 18	3.25000 -0.10	3.33	3.25	3.26	142,937
15 Feb 18	3.35000 +0.10	3.38	3.16	3.24	336,174
14 Feb 18	3.25000 +0.01	3.25	3.25	3.25	0
13 Feb 18	3.24500 -0.11	3.42	3.03	3.16	483,892
12 Feb 18	3.35000 -0.03	3.45	3.14	3.26	604,142
09 Feb 18	3.37500 -0.42	3.85	3.30	3.65	1,177,420
08 Feb 18	3.80000 -0.07	3.99	3.75	3.76	445,872
07 Feb 18	3.87000 -0.36	4.34	3.59	4.20	3,030,654
06 Feb 18	4.22500 -0.72	4.82	4.05	4.50	2,341,239
05 Feb 18	4.95000 +0.40	5.14	4.45	4.45	3,573,606
02 Feb 18	4.55000 +0.18	4.94	4.27	4.40	1,904,442
01 Feb 18	4.37500 +0.47	4.88	3.77	3.90	7,892,593
31 Jan 18	3.90000 +0.30	3.90	3.42	3.50	3,190,400
30 Jan 18	3.60500 +0.23	3.70	3.26	3.34	2,131,491
29 Jan 18	3.37500 +0.01	3.38	3.38	3.38	0
26 Jan 18	3.37000 +0.06	3.48	3.17	3.25	549,598
25 Jan 18	3.31000 +0.21	3.31	3.12	3.17	1,065,197
24 Jan 18	3.09500 -0.08	3.10	3.10	3.10	0
23 Jan 18	3.17000 +0.20	3.25	2.76	3.25	781,987
22 Jan 18	2.97500 -0.15	2.97	2.97	2.97	0
19 Jan 18	3.12500 +0.05	3.15	2.97	3.04	849,587
18 Jan 18	3.07500 +0.03	3.23	3.04	3.10	730,878
17 Jan 18	3.05000 +0.00	3.10	3.00	3.09	1,405,645
16 Jan 18	3.05000 +0.10	3.25	2.77	3.24	2,658,870
15 Jan 18	2.95500 +0.30	3.07	2.52	2.53	2,575,208
12 Jan 18	2.65000 +0.19	2.72	2.47	2.55	735,027
11 Jan 18	2.46000 +0.08	2.49	2.36	2.40	1,704,182
10 Jan 18	2.38000 -0.18	2.65	2.36	2.42	329,649
09 Jan 18	2.56500 -0.02	2.65	2.36	2.43	432,040
08 Jan 18	2.58500 +0.15	2.67	2.36	2.42	830,128
05 Jan 18	2.43000 -0.31	2.98	2.33	2.98	3,317,565
04 Jan 18	2.74000 +0.62	2.92	2.14	2.14	6,402,228
03 Jan 18	2.12500 +0.09	2.23	2.03	2.05	399,739
02 Jan 18	2.03500 +0.16	2.14	1.80	1.80	897,397
29 Dec 17	1.87500 +0.00	1.88	1.75	1.75	123,784
28 Dec 17	1.87500 +0.05	1.88	1.88	1.88	0
27 Dec 17	1.82500 +0.02	1.89	1.81	1.89	757,184
22 Dec 17	1.81000 -0.15	1.82	1.80	1.82	315,911
21 Dec 17	1.96000 +0.21	1.96	1.77	1.79	966,748
20 Dec 17	1.75000 -0.08	1.80	1.66	1.76	878,565
19 Dec 17	1.82500 -0.05	1.83	1.83	1.83	0
18 Dec 17	1.87500 -0.08	2.00	1.84	2.00	422,195
15 Dec 17	1.95000 -0.13	1.95	1.95	1.95	0
14 Dec 17	2.07500 +0.00	2.08	2.08	2.08	0
13 Dec 17	2.07500 +0.00	2.08	2.08	2.08	0
12 Dec 17	2.07500 +0.00	2.08	2.08	2.08	0
11 Dec 17	2.07500 -0.06	2.08	2.08	2.08	0
08 Dec 17	2.13000 +0.00	2.13	2.13	2.13	0
07 Dec 17	2.13000 +0.00	2.13	2.13	2.13	0
06 Dec 17	2.13000 +0.01	2.13	2.13	2.13	0
05 Dec 17	2.12500 +0.00	2.13	2.01	2.10	1,053,630
04 Dec 17	2.12500 +0.00	2.25	2.06	2.25	235,941
01 Dec 17	2.12500 +0.00	2.24	2.01	2.01	171,507
30 Nov 17	2.12500 -0.02	2.20	2.05	2.10	474,979
29 Nov 17	2.14500 +0.00	2.16	2.13	2.13	71,000
28 Nov 17	2.14500 -0.24	2.49	2.04	2.49	295,935
27 Nov 17	2.38000 +0.18	2.40	2.24	2.39	690,629
24 Nov 17	2.20500 -0.05	2.20	2.20	2.20	0
23 Nov 17	2.25500 -0.20	2.26	2.26	2.26	0
22 Nov 17	2.45500 -0.07	2.45	2.45	2.45	0
21 Nov 17	2.52500 +0.20	2.60	2.44	2.49	945,682
20 Nov 17	2.32500 +0.00	2.33	2.33	2.33	0
17 Nov 17	2.32500 -0.02	2.38	2.16	2.25	288,859
16 Nov 17	2.35000 -0.03	2.40	2.16	2.26	557,618
15 Nov 17	2.37500 -0.37	2.90	2.30	2.74	3,810,845
14 Nov 17	2.74000 +0.74	2.74	2.05	2.15	7,002,756
13 Nov 17	2.00000 +0.10	2.25	1.85	1.90	2,437,735
10 Nov 17	1.90000 -0.38	2.14	1.90	2.02	5,157,746
09 Nov 17	2.27500 -0.17	2.59	2.14	2.25	3,479,930
08 Nov 17	2.44500 +0.55	2.44	1.81	1.94	5,803,581
07 Nov 17	1.89500 +0.05	1.89	1.69	1.83	1,355,238
06 Nov 17	1.84000 +0.00	1.84	1.69	1.69	115,822
03 Nov 17	1.84000 +0.02	1.84	1.66	1.66	398,716
02 Nov 17	1.82000 +0.00	1.82	1.73	1.73	52,403
01 Nov 17	1.82000 +0.00	1.82	1.73	1.81	79,232
31 Oct 17	1.82000 +0.03	1.82	1.65	1.65	97,674
30 Oct 17	1.79500 -0.03	1.99	1.73	1.99	169,211
27 Oct 17	1.82000 -0.01	1.82	1.73	1.82	68,695
26 Oct 17	1.83000 +0.01	1.83	1.73	1.82	45,086
25 Oct 17	1.82000 +0.00	1.82	1.66	1.66	5,845
24 Oct 17	1.82000 +0.00	1.82	1.66	1.66	827,782
23 Oct 17	1.82000 +0.00	1.82	1.69	1.82	113,585
20 Oct 17	1.82000 +0.00	1.82	1.82	1.82	30,192
19 Oct 17	1.82000 +0.00	1.82	1.66	1.66	151,648
18 Oct 17	1.82000 +0.00	1.82	1.69	1.69	320,222
17 Oct 17	1.82000 -0.02	1.82	1.69	1.69	32,228
16 Oct 17	1.84500 +0.10	1.85	1.72	1.72	378,210
13 Oct 17	1.74500 -0.09	1.79	1.69	1.78	759,572
12 Oct 17	1.83000 +0.09	1.83	1.63	1.83	450,821
11 Oct 17	1.74500 +0.00	1.76	1.69	1.76	61,587
10 Oct 17	1.74500 +0.04	1.75	1.67	1.69	397,321
09 Oct 17	1.70000 -0.07	1.77	1.70	1.70	482,605
06 Oct 17	1.77500 +0.07	1.79	1.58	1.58	622,100
05 Oct 17	1.70500 -0.03	1.77	1.60	1.69	1,745,807
04 Oct 17	1.73500 -0.01	1.90	1.68	1.90	216,771
03 Oct 17	1.75000 +0.02	1.81	1.72	1.81	130,063
02 Oct 17	1.72500 +0.00	1.85	1.72	1.85	40,515
29 Sep 17	1.72500 -0.11	1.89	1.73	1.89	1,260,752
28 Sep 17	1.83000 +0.03	1.92	1.67	1.67	1,991,928
27 Sep 17	1.80500 +0.05	1.80	1.65	1.67	919,108
26 Sep 17	1.75500 +0.04	1.87	1.70	1.85	762,763
25 Sep 17	1.71500 +0.00	1.90	1.63	1.89	2,126,673
22 Sep 17	1.72000 -0.03	1.74	1.62	1.62	319,779
21 Sep 17	1.75000 +0.10	1.79	1.51	1.51	2,257,714
20 Sep 17	1.65500 -0.10	1.85	1.60	1.83	832,068
19 Sep 17	1.75500 -0.05	1.83	1.58	1.70	2,464,074
18 Sep 17	1.81000 +0.16	1.84	1.57	1.60	4,764,806
15 Sep 17	1.65000 -0.38	2.19	1.49	2.19	26,038,196
14 Sep 17	2.03000 +0.00	2.03	1.91	1.92	97,006
13 Sep 17	2.03000 +0.00	2.03	1.81	1.81	137,632
12 Sep 17	2.02500 +0.00	2.03	1.82	1.82	29,085
11 Sep 17	2.02500 +0.05	2.03	1.90	1.90	48,250
08 Sep 17	1.98000 -0.05	1.98	1.85	1.88	655,970
07 Sep 17	2.03000 +0.13	2.03	1.81	1.81	116,114
06 Sep 17	1.90500 -0.11	1.91	1.82	1.82	274,099
05 Sep 17	2.01000 -0.02	2.01	1.87	1.94	28,660
04 Sep 17	2.02500 +0.12	2.03	1.88	1.94	43,906
01 Sep 17	1.90500 +0.00	1.95	1.90	1.92	84,535
31 Aug 17	1.90500 -0.09	1.95	1.81	1.89	577,655
30 Aug 17	1.99500 +0.00	2.04	1.87	1.87	53,353
29 Aug 17	2.00000 -0.03	2.07	1.82	1.82	207,342
25 Aug 17	2.03000 +0.00	2.10	1.92	1.93	149,725
24 Aug 17	2.02500 +0.00	2.10	2.03	2.10	13,984
23 Aug 17	2.02500 -0.03	2.12	1.98	1.98	105,535
22 Aug 17	2.06000 -0.04	2.14	2.00	2.04	19,207
21 Aug 17	2.09500 +0.12	2.10	1.98	2.09	345,386
18 Aug 17	1.97500 +0.02	1.99	1.92	1.99	145,018
17 Aug 17	1.95500 +0.11	1.97	1.85	1.85	1,100,656
16 Aug 17	1.85000 +0.00	1.95	1.82	1.82	757,532
15 Aug 17	1.85500 +0.00	1.90	1.80	1.90	705,054
14 Aug 17	1.85000 -0.05	1.98	1.85	1.90	1,014,603
11 Aug 17	1.90000 -0.40	2.22	1.75	2.00	7,720,365
10 Aug 17	2.29500 +0.03	2.30	2.12	2.15	127,795
09 Aug 17	2.27000 +0.01	2.35	2.14	2.14	19,000
08 Aug 17	2.25500 -0.04	2.49	2.10	2.49	111,993
07 Aug 17	2.29500 -0.08	2.37	2.11	2.25	780,742
04 Aug 17	2.37500 +0.00	2.38	2.30	2.30	23,142
03 Aug 17	2.37500 +0.02	2.39	2.32	2.39	182,000
02 Aug 17	2.36000 -0.01	2.39	2.26	2.26	51,821
01 Aug 17	2.36500 +0.00	2.40	2.26	2.26	110,151
31 Jul 17	2.36500 +0.00	2.40	2.26	2.32	305,000
28 Jul 17	2.36500 +0.00	2.42	2.26	2.26	252,744
27 Jul 17	2.36500 +0.00	2.37	2.28	2.28	126,693
26 Jul 17	2.36500 -0.01	2.42	2.28	2.28	84,787
25 Jul 17	2.37500 -0.01	2.48	2.26	2.48	439,117
24 Jul 17	2.38000 -0.12	2.50	2.26	2.50	286,818
21 Jul 17	2.50000 +0.00	2.74	2.26	2.74	216,238
20 Jul 17	2.50000 -0.02	2.60	2.30	2.60	33,241
19 Jul 17	2.52000 +0.07	2.61	2.30	2.44	180,983
18 Jul 17	2.45000 +0.10	2.51	2.29	2.29	1,214,130
17 Jul 17	2.35000 -0.18	2.42	2.35	2.42	296,945
14 Jul 17	2.52500 +0.15	2.53	2.42	2.42	13,120
13 Jul 17	2.37500 -0.15	2.72	2.38	2.44	162,794
12 Jul 17	2.52500 +0.12	2.72	2.53	2.64	59,393
11 Jul 17	2.40500 -0.13	2.45	2.38	2.45	542,104
10 Jul 17	2.54000 +0.00	2.60	2.43	2.45	505,196
07 Jul 17	2.53500 -0.30	2.74	2.42	2.74	104,081
06 Jul 17	2.84000 +0.46	2.84	2.34	2.50	1,229,665
05 Jul 17	2.37500 -0.16	2.70	2.30	2.30	60,689
04 Jul 17	2.54000 +0.01	2.54	2.42	2.42	8,674
03 Jul 17	2.53000 -0.32	2.74	2.30	2.51	2,964,785
30 Jun 17	2.84500 +0.33	3.25	2.51	3.25	457,182
29 Jun 17	2.52000 -0.48	3.10	2.51	2.52	126,492
28 Jun 17	3.00000 -0.13	3.10	2.75	3.06	264,825
27 Jun 17	3.12500 +0.58	3.13	2.42	2.74	1,239,788
26 Jun 17	2.55000 +0.18	2.93	2.34	2.48	409,588
23 Jun 17	2.37000 +0.00	2.42	2.31	2.41	224,378
22 Jun 17	2.36500 -0.03	2.44	2.35	2.36	491,579
21 Jun 17	2.39000 +0.02	2.43	2.32	2.37	1,199,770
20 Jun 17	2.37500 +0.04	2.38	2.38	2.38	0
19 Jun 17	2.34000 -0.01	2.36	2.32	2.36	39,030
16 Jun 17	2.34500 -0.04	2.36	2.31	2.33	110,772
15 Jun 17	2.38000 +0.00	2.38	2.32	2.35	61,983
14 Jun 17	2.38000 -0.01	2.42	2.32	2.32	162,955
13 Jun 17	2.39000 +0.02	2.45	2.31	2.31	537,000
12 Jun 17	2.37500 -0.08	2.38	2.33	2.35	10,881
09 Jun 17	2.45000 +0.07	2.45	2.41	2.41	14,214
08 Jun 17	2.38000 -0.06	2.41	2.38	2.41	12,921
07 Jun 17	2.44000 +0.06	2.44	2.44	2.44	188,150
06 Jun 17	2.38000 +0.00	2.42	2.35	2.42	526,000
05 Jun 17	2.38000 -0.01	2.44	2.34	2.43	772,293
02 Jun 17	2.39500 +0.01	2.44	2.35	2.44	778,428
01 Jun 17	2.38000 +0.01	2.44	2.35	2.44	631,657
31 May 17	2.37500 -0.03	2.45	2.35	2.45	521,565
30 May 17	2.40000 -0.13	2.49	2.36	2.48	325,465
26 May 17	2.52500 -0.10	2.63	2.50	2.50	443,790
25 May 17	2.62500 +0.00	2.70	2.57	2.70	223,301
24 May 17	2.62500 -0.14	2.84	2.56	2.56	375,968
23 May 17	2.76500 +0.02	3.01	2.58	2.97	3,773,644
22 May 17	2.75000 +0.15	2.75	2.51	2.51	64,900
19 May 17	2.60000 -0.13	2.83	2.50	2.50	716,416
18 May 17	2.73000 -0.01	2.73	2.60	2.60	39,388
17 May 17	2.74500 +0.02	2.83	2.57	2.57	276,470
16 May 17	2.72500 -0.03	2.84	2.60	2.60	827,474
15 May 17	2.75000 +0.01	2.97	2.51	2.51	542,999
12 May 17	2.74500 -0.08	2.94	2.65	2.65	130,000
11 May 17	2.82500 +0.01	3.00	2.71	2.87	483,245
10 May 17	2.81500 -0.11	2.85	2.58	2.75	308,569
09 May 17	2.92500 -0.17	2.99	2.92	2.99	90,578
08 May 17	3.09500 +0.10	3.10	2.80	2.86	170,124
05 May 17	3.00000 +0.08	3.00	2.75	2.75	183,691
04 May 17	2.92000 +0.05	2.92	2.75	2.90	53,004
03 May 17	2.87500 -0.16	2.94	2.75	2.83	542,549
02 May 17	3.03500 +0.00	3.04	2.82	2.82	841,255
28 Apr 17	3.04000 +0.16	3.04	2.81	2.93	367,186
27 Apr 17	2.87500 -0.05	2.96	2.75	2.85	279,433
26 Apr 17	2.92000 -0.07	3.09	2.81	2.81	224,911
25 Apr 17	2.99000 +0.00	3.12	2.81	3.12	520,990
24 Apr 17	2.99000 -0.25	3.35	2.81	3.00	456,556
21 Apr 17	3.24000 -0.01	3.36	3.00	3.00	37,251
20 Apr 17	3.25000 -0.03	3.49	3.25	3.49	34,030
19 Apr 17	3.27500 +0.00	3.47	3.15	3.25	1,027,291
18 Apr 17	3.27500 -0.60	3.77	3.10	3.50	994,348
13 Apr 17	3.87500 +0.13	3.88	3.75	3.77	17,218
12 Apr 17	3.75000 -0.13	3.77	3.55	3.77	383,701
11 Apr 17	3.87500 +0.13	3.91	3.51	3.91	278,722
10 Apr 17	3.75000 -0.25	3.99	3.50	3.75	366,356
07 Apr 17	4.00000 +0.00	4.10	3.75	3.75	129,285
06 Apr 17	4.00000 +0.00	4.10	3.75	3.75	1,106,077
05 Apr 17	4.00000 -0.12	4.12	3.75	3.76	904,870
04 Apr 17	4.12000 +0.12	4.20	3.76	3.76	272,476
03 Apr 17	4.00000 -0.63	4.63	4.00	4.46	1,271,397
31 Mar 17	4.62500 +0.00	4.63	4.37	4.37	154,318
30 Mar 17	4.62500 -0.13	4.81	4.37	4.81	17,680
29 Mar 17	4.75000 +0.00	4.87	4.50	4.50	173,073
28 Mar 17	4.75000 +0.13	4.75	4.57	4.58	617,861
27 Mar 17	4.62000 -0.13	4.62	4.59	4.59	46,174
24 Mar 17	4.75000 +0.00	4.75	4.60	4.63	253,739
23 Mar 17	4.75000 +0.00	4.90	4.25	4.25	322,671
22 Mar 17	4.75000 +0.10	4.92	4.60	4.60	398,463
21 Mar 17	4.65000 -0.10	4.70	4.56	4.60	413,536
20 Mar 17	4.75000 -0.25	4.83	4.60	4.60	78,334
17 Mar 17	5.00000 +0.30	5.00	4.60	4.99	144,897
16 Mar 17	4.70000 -0.03	4.70	4.26	4.26	617,773
15 Mar 17	4.72500 +0.15	4.72	4.26	4.26	817,357
14 Mar 17	4.57500 -0.13	4.64	4.51	4.52	186,900
13 Mar 17	4.70000 -0.03	4.70	4.50	4.50	423,062
10 Mar 17	4.72500 +0.00	4.72	4.50	4.50	236,514
09 Mar 17	4.72500 -0.03	4.72	4.46	4.56	858,948
08 Mar 17	4.75000 +0.13	4.90	4.51	4.90	1,718,447
07 Mar 17	4.62500 -0.13	4.71	4.57	4.63	118,860
06 Mar 17	4.75000 +0.13	4.75	4.75	4.75	670,987
03 Mar 17	4.62500 -0.13	4.75	4.51	4.57	560,858
02 Mar 17	4.75000 -0.03	4.75	4.48	4.74	268,890
01 Mar 17	4.77500 +0.12	4.78	4.33	4.46	922,603
28 Feb 17	4.66000 -0.04	4.76	4.44	4.46	120,264
27 Feb 17	4.70000 +0.02	4.95	4.46	4.68	428,051
24 Feb 17	4.68000 +0.03	4.96	4.46	4.68	146,180
23 Feb 17	4.65000 -0.05	4.85	4.44	4.60	1,100,125
22 Feb 17	4.70000 +0.18	4.97	4.33	4.50	1,983,396
21 Feb 17	4.52000 -0.23	4.84	4.33	4.81	499,111
20 Feb 17	4.75000 +0.39	4.75	4.40	4.74	532,758
17 Feb 17	4.36000 +0.10	4.50	4.02	4.02	819,900
16 Feb 17	4.26000 -0.02	4.56	4.25	4.26	170,790
15 Feb 17	4.28000 -0.29	4.57	4.25	4.51	255,298
14 Feb 17	4.57500 +0.17	4.72	4.05	4.40	88,700
13 Feb 17	4.40000 +0.13	4.57	4.04	4.04	141,989
10 Feb 17	4.27000 -0.16	4.50	4.11	4.27	709,997
09 Feb 17	4.42500 +0.18	4.51	4.03	4.24	444,615
08 Feb 17	4.25000 -0.02	4.38	3.76	4.03	797,045
07 Feb 17	4.27000 -0.11	4.50	4.02	4.40	636,931
06 Feb 17	4.38000 +0.20	4.46	4.02	4.02	643,432
03 Feb 17	4.17500 -0.07	4.37	4.02	4.37	115,838
02 Feb 17	4.25000 +0.13	4.25	4.01	4.01	174,072
01 Feb 17	4.12500 -0.25	4.55	4.08	4.49	190,476
31 Jan 17	4.37500 -0.16	4.67	4.08	4.08	15,947
30 Jan 17	4.54000 +0.05	4.87	4.05	4.54	44,700
27 Jan 17	4.49000 +0.24	4.49	3.97	4.49	406,265
26 Jan 17	4.25000 +0.11	4.30	3.88	4.00	3,308,456
25 Jan 17	4.14000 -0.31	4.40	3.83	4.23	434,955
24 Jan 17	4.45000 -0.13	4.71	4.01	4.71	1,629,634
23 Jan 17	4.57500 +0.34	4.67	4.01	4.01	565,446
20 Jan 17	4.24000 -0.13	4.48	4.13	4.24	643,671
19 Jan 17	4.37000 -0.15	4.72	4.28	4.41	707,531
18 Jan 17	4.52000 +0.32	4.52	4.28	4.38	200,739
17 Jan 17	4.20000 -0.78	4.90	4.06	4.76	1,953,084
16 Jan 17	4.97500 +0.10	5.24	4.78	4.78	691,861
13 Jan 17	4.87500 -0.13	5.09	4.76	5.00	129,386
12 Jan 17	5.00000 +0.30	5.24	4.22	5.00	3,279,108
11 Jan 17	4.70500 +0.66	5.88	4.13	4.23	11,225,737
10 Jan 17	4.04000 +0.60	4.20	3.26	3.45	2,281,158
09 Jan 17	3.44500 +0.24	3.60	3.01	3.24	1,035,746
06 Jan 17	3.20500 +0.15	3.50	2.92	3.19	2,273,403
05 Jan 17	3.05000 +0.01	3.25	2.78	3.25	453,415
04 Jan 17	3.03500 +0.02	3.25	2.85	2.85	338,503
03 Jan 17	3.02000 +0.06	3.25	2.84	3.24	381,369
30 Dec 16	2.96500 -0.02	3.24	2.85	3.19	99,000
29 Dec 16	2.98500 -0.01	3.23	2.66	3.00	494,870
28 Dec 16	2.99000 +0.16	3.00	2.65	2.65	101,155
23 Dec 16	2.82500 +0.01	2.83	2.83	2.83	18,103
22 Dec 16	2.82000 +0.01	3.00	2.82	2.83	273,422
21 Dec 16	2.81000 +0.01	3.02	2.79	3.00	629,559
20 Dec 16	2.80000 +0.02	3.00	2.69	3.00	291,260
19 Dec 16	2.77500 +0.02	2.78	2.66	2.67	137,927
16 Dec 16	2.75500 -0.05	2.99	2.71	2.92	155,820
15 Dec 16	2.80500 -0.01	2.87	2.60	2.85	99,312
14 Dec 16	2.82000 +0.09	2.93	2.62	2.82	126,102
13 Dec 16	2.73000 +0.18	2.89	2.55	2.64	763,359
12 Dec 16	2.55000 -0.10	2.71	2.45	2.45	901,657
09 Dec 16	2.64500 +0.00	2.64	2.58	2.58	24,884
08 Dec 16	2.64000 +0.00	2.64	2.58	2.58	245,003
07 Dec 16	2.64000 +0.02	2.88	2.54	2.54	475,948
06 Dec 16	2.62500 +0.08	2.69	2.51	2.69	59,807
05 Dec 16	2.54500 +0.07	2.69	2.39	2.40	343,180
02 Dec 16	2.48000 -0.10	2.50	2.47	2.47	14,414
01 Dec 16	2.58000 +0.03	2.88	2.52	2.58	311,255
30 Nov 16	2.54500 +0.00	2.69	2.36	2.36	282,104
29 Nov 16	2.54500 -0.01	2.61	2.40	2.61	4,380
28 Nov 16	2.56000 -0.12	2.85	2.41	2.61	2,161,941
25 Nov 16	2.67500 -0.08	2.85	2.53	2.60	253,339
24 Nov 16	2.75500 +0.26	2.88	2.51	2.51	1,231,131
23 Nov 16	2.50000 -0.08	2.80	2.40	2.80	942,041
22 Nov 16	2.57500 +0.10	2.62	2.43	2.43	150,821
21 Nov 16	2.47500 -0.02	2.54	2.35	2.35	140,992
18 Nov 16	2.49500 +0.00	2.57	2.43	2.48	1,001,768
17 Nov 16	2.49500 -0.12	2.63	2.49	2.51	115,714
16 Nov 16	2.61500 +0.09	2.69	2.58	2.69	228,702
15 Nov 16	2.53000 -0.14	2.72	2.40	2.70	697,896
14 Nov 16	2.67500 +0.00	2.85	2.51	2.85	367,941
11 Nov 16	2.67000 -0.09	2.80	2.52	2.75	632,041
10 Nov 16	2.75500 +0.12	2.85	2.62	2.72	604,527
09 Nov 16	2.63500 +0.00	2.85	2.47	2.85	932,126
08 Nov 16	2.63000 -0.01	2.88	2.56	2.64	929,008
07 Nov 16	2.64000 +0.07	2.85	2.50	2.85	173,723
04 Nov 16	2.57500 +0.13	3.00	2.30	2.30	2,005,803
03 Nov 16	2.45000 +0.17	2.64	2.30	2.49	240,644
02 Nov 16	2.27500 +0.05	2.49	2.25	2.49	100,678
01 Nov 16	2.23000 -0.07	2.44	2.23	2.23	315,913
31 Oct 16	2.30000 -0.05	2.49	2.17	2.49	605,673
28 Oct 16	2.35000 +0.05	2.49	2.08	2.20	779,875
27 Oct 16	2.30000 -0.37	2.66	2.25	2.66	1,549,509
26 Oct 16	2.67000 -0.30	2.85	2.62	2.80	1,129,240
25 Oct 16	2.97000 +0.02	3.10	2.90	2.97	726,130
24 Oct 16	2.95000 -0.13	3.13	2.75	2.90	505,271
21 Oct 16	3.07500 -0.38	3.92	2.67	3.50	9,056,502
20 Oct 16	3.45000 +1.25	3.45	2.26	2.40	13,322,768
19 Oct 16	2.20000 +0.30	2.25	1.91	2.00	2,935,262
18 Oct 16	1.90000 -0.10	2.10	1.88	1.88	319,445
17 Oct 16	2.00000 +0.12	2.00	1.71	1.81	750,842
14 Oct 16	1.88000 +0.33	1.97	1.65	1.65	6,264,513
13 Oct 16	1.55000 -0.10	1.69	1.55	1.64	969,276
12 Oct 16	1.65000 +0.02	1.69	1.57	1.64	353,963
11 Oct 16	1.62500 -0.02	1.69	1.50	1.69	211,501
10 Oct 16	1.65000 +0.15	1.67	1.46	1.54	7,195,755
07 Oct 16	1.50000 +0.00	1.60	1.46	1.46	1,733,120
06 Oct 16	1.50000 -0.04	1.60	1.49	1.51	2,280,561
05 Oct 16	1.54000 -0.13	1.75	1.54	1.56	4,903,126
04 Oct 16	1.67500 -0.18	1.86	1.62	1.70	614,057
03 Oct 16	1.85000 +0.00	1.90	1.70	1.70	106,200
30 Sep 16	1.85000 +0.00	1.86	1.70	1.75	441,713
29 Sep 16	1.85000 +0.00	1.99	1.70	1.99	304,412
28 Sep 16	1.85000 +0.10	1.86	1.67	1.67	131,112
27 Sep 16	1.75000 -0.05	1.87	1.51	1.51	100,139
26 Sep 16	1.80000 -0.10	1.90	1.66	1.81	722,554
23 Sep 16	1.90000 +0.00	1.90	1.66	1.66	115,396
22 Sep 16	1.90000 +0.05	1.90	1.66	1.80	366,563
21 Sep 16	1.85000 +0.13	1.93	1.66	1.80	71,968
20 Sep 16	1.72500 -0.13	1.94	1.65	1.94	383,686
19 Sep 16	1.85000 +0.00	2.04	1.85	2.04	71,052
16 Sep 16	1.85000 +0.05	1.85	1.66	1.66	292,550
15 Sep 16	1.80000 +0.00	1.80	1.66	1.74	136,509
14 Sep 16	1.80000 +0.00	1.80	1.66	1.74	8,461
13 Sep 16	1.80000 +0.00	1.99	1.74	1.74	922,270
12 Sep 16	1.80000 +0.00	1.99	1.66	1.66	910,000
09 Sep 16	1.80000 +0.00	1.80	1.61	1.61	102,500
08 Sep 16	1.80000 +0.05	1.80	1.66	1.71	629,414
07 Sep 16	1.75000 +0.05	1.80	1.61	1.80	666,944
06 Sep 16	1.70000 +0.00	1.80	1.66	1.66	29,349
05 Sep 16	1.70000 +0.00	1.80	1.66	1.66	106,648
02 Sep 16	1.70000 +0.00	1.75	1.66	1.66	280,340
01 Sep 16	1.70000 -0.10	1.75	1.66	1.75	209,552
31 Aug 16	1.80000 +0.07	1.90	1.61	1.85	797,310
30 Aug 16	1.72500 -0.02	1.79	1.60	1.74	245,128
26 Aug 16	1.75000 +0.12	1.75	1.61	1.75	345,452
25 Aug 16	1.63000 +0.00	1.75	1.51	1.51	154,863
24 Aug 16	1.62500 +0.00	1.75	1.57	1.75	1,314,476
23 Aug 16	1.62500 +0.00	1.75	1.58	1.58	25,302
22 Aug 16	1.62500 -0.01	1.74	1.57	1.69	52,356
19 Aug 16	1.64000 +0.01	1.69	1.53	1.53	67,008
18 Aug 16	1.62500 +0.00	1.69	1.51	1.51	173,763
17 Aug 16	1.62500 +0.00	1.69	1.54	1.57	166,192
16 Aug 16	1.62500 -0.02	1.69	1.60	1.63	202,312
15 Aug 16	1.65000 +0.00	1.81	1.58	1.80	1,328,861
12 Aug 16	1.65000 -0.08	1.75	1.65	1.66	806,324
11 Aug 16	1.72500 +0.08	1.76	1.66	1.76	325,215
10 Aug 16	1.65000 +0.00	1.68	1.60	1.65	557,783
09 Aug 16	1.65000 -0.10	1.74	1.52	1.74	505,143
08 Aug 16	1.75000 -0.10	1.80	1.60	1.61	1,042,090
05 Aug 16	1.85000 +0.15	1.98	1.73	1.73	265,070
04 Aug 16	1.70000 +0.14	1.80	1.60	1.73	1,709,595
03 Aug 16	1.56000 -0.21	1.70	1.56	1.60	1,114,390
02 Aug 16	1.76500 -0.03	1.80	1.63	1.63	57,445
01 Aug 16	1.80000 +0.00	1.83	1.61	1.83	345,594
29 Jul 16	1.80000 +0.00	1.80	1.61	1.61	278,067
28 Jul 16	1.80000 +0.00	1.84	1.63	1.84	63,035
27 Jul 16	1.80000 +0.02	1.84	1.71	1.71	382,003
26 Jul 16	1.77500 +0.00	1.84	1.77	1.78	68,080
25 Jul 16	1.77500 -0.10	1.84	1.71	1.71	538,323
22 Jul 16	1.87000 +0.02	1.88	1.81	1.88	25,319
21 Jul 16	1.85000 +0.04	1.85	1.78	1.78	17,222
20 Jul 16	1.81000 -0.04	1.81	1.78	1.78	326,500
19 Jul 16	1.85000 +0.00	1.85	1.85	1.85	0
18 Jul 16	1.85000 -0.07	1.93	1.85	1.85	458,293
15 Jul 16	1.92500 +0.01	1.96	1.85	1.85	336,429
14 Jul 16	1.91500 +0.04	1.91	1.91	1.91	0
13 Jul 16	1.87500 +0.00	1.94	1.81	1.81	28,817
12 Jul 16	1.87500 +0.00	1.94	1.82	1.94	65,964
11 Jul 16	1.87500 +0.00	1.88	1.81	1.82	26,296
08 Jul 16	1.87500 +0.00	1.94	1.77	1.77	628,875
07 Jul 16	1.87500 +0.00	1.94	1.77	1.94	4,820
06 Jul 16	1.87500 +0.00	1.88	1.76	1.79	252,365
05 Jul 16	1.87500 +0.00	1.94	1.76	1.94	100,110
04 Jul 16	1.87500 +0.00	1.95	1.76	1.76	7,636,533
01 Jul 16	1.87500 +0.00	2.00	1.82	1.95	524,497
30 Jun 16	1.87500 -0.02	2.00	1.76	1.85	1,959,518
29 Jun 16	1.90000 -0.02	1.90	1.77	1.77	564,705
28 Jun 16	1.92500 +0.27	1.92	1.73	1.80	15,062,827
27 Jun 16	1.65000 -0.15	2.05	1.52	1.60	8,576,479
24 Jun 16	1.80000 -0.08	1.94	1.60	1.60	193,923
23 Jun 16	1.87500 +0.00	1.95	1.79	1.85	696,982
22 Jun 16	1.87500 +0.00	1.95	1.81	1.82	271,000
21 Jun 16	1.87500 +0.00	1.99	1.76	1.76	390,110
20 Jun 16	1.87500 +0.04	1.99	1.81	1.81	44,747
17 Jun 16	1.83000 -0.04	1.99	1.76	1.83	8,248,005
16 Jun 16	1.87500 -0.02	2.10	1.80	2.10	1,160,696
15 Jun 16	1.90000 -0.05	2.10	1.81	2.10	165,384
14 Jun 16	1.95000 +0.00	2.10	1.81	2.10	166,997
13 Jun 16	1.95500 -0.20	2.10	1.87	2.10	173,370
10 Jun 16	2.15000 +0.17	2.15	1.95	2.15	1,482,852
09 Jun 16	1.98000 -0.03	2.15	1.85	1.85	5,584,908
08 Jun 16	2.00500 -0.02	2.35	1.90	2.15	168,677
07 Jun 16	2.03000 +0.11	2.15	1.90	2.15	1,161,365
06 Jun 16	1.92500 -0.09	2.15	1.85	2.15	759,904
03 Jun 16	2.01000 +0.01	2.15	1.86	2.15	157,163
02 Jun 16	2.00000 +0.02	2.15	1.92	2.15	435,447
01 Jun 16	1.97500 -0.12	2.10	1.85	2.09	505,168
31 May 16	2.10000 +0.15	2.35	1.97	2.10	5,125,079
27 May 16	1.95000 +0.00	2.05	1.90	2.05	284,010
26 May 16	1.95000 +0.00	2.05	1.85	1.85	242,273
25 May 16	1.95000 +0.00	1.95	1.90	1.90	12,100
24 May 16	1.95000 +0.00	1.95	1.90	1.90	80,000
23 May 16	1.95000 +0.03	1.95	1.90	1.90	10,000
20 May 16	1.92500 -0.03	2.00	1.90	1.90	85,500
19 May 16	1.95000 -0.02	2.04	1.85	1.85	141,236
18 May 16	1.97500 +0.00	2.04	1.98	2.04	30,609
17 May 16	1.97500 +0.00	2.04	1.91	1.91	11,489
16 May 16	1.97500 +0.05	2.04	1.85	2.02	97,502
13 May 16	1.92500 +0.02	2.03	1.76	1.94	1,913,547
12 May 16	1.90000 +0.24	1.95	1.69	1.69	2,098,833
11 May 16	1.66500 -0.13	1.71	1.60	1.68	732,245
10 May 16	1.80000 -0.10	1.80	1.75	1.80	150,000
09 May 16	1.90000 -0.02	1.95	1.75	1.75	290,450
06 May 16	1.92500 -0.15	1.99	1.75	1.80	342,225
05 May 16	2.08000 +0.04	2.08	1.80	1.81	324,111
04 May 16	2.03500 +0.01	2.05	1.86	1.86	344,800
03 May 16	2.02500 -0.05	2.24	1.86	2.24	243,849
29 Apr 16	2.07500 -0.01	2.08	1.92	2.07	807,751
28 Apr 16	2.08500 +0.01	2.09	1.91	1.91	1,720,580
27 Apr 16	2.07500 -0.05	2.08	1.90	1.93	705,429
26 Apr 16	2.12500 +0.00	2.13	2.00	2.00	114,281
25 Apr 16	2.12500 +0.00	2.15	2.00	2.01	2,469,291
22 Apr 16	2.12500 +0.00	2.27	2.05	2.22	796,864
21 Apr 16	2.12500 +0.05	2.25	1.88	2.25	175,111
20 Apr 16	2.07500 +0.00	2.25	1.99	2.13	1,779,863
19 Apr 16	2.07500 +0.13	2.12	1.90	2.10	323,548
18 Apr 16	1.95000 -0.17	2.12	1.77	2.00	1,790,961
15 Apr 16	2.12500 -0.05	2.21	1.88	2.00	563,424
14 Apr 16	2.17500 +0.17	2.24	1.95	2.01	1,888,181
13 Apr 16	2.00000 +0.23	2.20	1.78	1.90	1,323,720
12 Apr 16	1.77500 +0.05	2.00	1.55	1.55	498,473
11 Apr 16	1.72500 +0.10	1.94	1.57	1.75	1,200,258
08 Apr 16	1.62500 +0.13	1.75	1.57	1.60	537,623
07 Apr 16	1.50000 +0.08	1.60	1.27	1.50	6,457,101
06 Apr 16	1.42500 -0.08	1.60	1.42	1.60	1,722,417
05 Apr 16	1.50000 -0.14	1.64	1.26	1.26	992,904
04 Apr 16	1.64000 +0.00	1.71	1.43	1.43	238,653
01 Apr 16	1.64000 +0.09	1.64	1.40	1.40	582,279
31 Mar 16	1.55000 -0.15	1.70	1.50	1.70	1,085,593
30 Mar 16	1.70000 +0.10	1.80	1.60	1.65	420,989
29 Mar 16	1.60000 -0.10	1.72	1.55	1.60	420,781
24 Mar 16	1.70000 +0.05	1.78	1.53	1.54	575,149
23 Mar 16	1.65000 +0.00	1.80	1.53	1.77	214,489
22 Mar 16	1.65500 -0.10	1.85	1.61	1.85	610,260
21 Mar 16	1.75000 -0.15	1.95	1.75	1.80	357,524
18 Mar 16	1.90000 +0.00	1.95	1.81	1.90	12,253,204
17 Mar 16	1.90000 +0.00	2.00	1.81	1.81	617,197
16 Mar 16	1.90500 +0.00	1.97	1.82	1.97	167,695
15 Mar 16	1.90500 -0.15	2.05	1.82	1.82	585,861
14 Mar 16	2.05500 +0.06	2.06	1.92	1.92	28,248
11 Mar 16	2.00000 -0.01	2.06	1.85	1.92	91,184
10 Mar 16	2.00500 +0.00	2.14	1.85	1.89	71,156
09 Mar 16	2.00500 -0.09	2.30	1.91	2.20	70,999
08 Mar 16	2.10000 -0.04	2.22	2.01	2.01	218,399
07 Mar 16	2.14000 +0.09	2.30	2.00	2.01	718,203
04 Mar 16	2.05500 +0.02	2.20	2.06	2.20	289,461
03 Mar 16	2.04000 -0.06	2.18	2.02	2.18	1,141,263
02 Mar 16	2.09500 +0.05	2.18	1.81	1.81	984,179
01 Mar 16	2.05000 +0.00	2.33	1.94	2.04	697,934
29 Feb 16	2.05000 +0.00	2.18	1.91	1.91	135,500
26 Feb 16	2.05000 +0.00	2.05	1.88	1.99	57,192
25 Feb 16	2.05000 +0.15	2.27	1.88	1.89	64,700
24 Feb 16	1.90000 -0.15	1.96	1.80	1.80	384,831
23 Feb 16	2.05000 +0.00	2.12	1.88	1.91	29,984
22 Feb 16	2.05000 +0.00	2.05	1.92	1.92	55,007
19 Feb 16	2.05000 +0.00	2.15	1.82	1.82	31,934
18 Feb 16	2.05000 +0.00	2.05	1.92	1.99	10,917
17 Feb 16	2.05000 +0.00	2.05	1.82	1.95	30,678
16 Feb 16	2.05000 +0.10	2.24	1.95	1.97	197,774
15 Feb 16	1.95000 +0.12	2.17	1.91	2.15	93,292
12 Feb 16	1.83000 -0.22	2.17	1.81	1.81	205,753
11 Feb 16	2.05000 +0.00	2.20	1.85	1.86	138,386
10 Feb 16	2.05000 -0.17	2.10	2.00	2.00	170,419
09 Feb 16	2.22500 +0.00	2.45	2.17	2.45	35,141
08 Feb 16	2.22500 -0.05	2.22	2.02	2.02	18,210
05 Feb 16	2.27500 +0.00	2.36	2.20	2.23	520,886
04 Feb 16	2.27500 +0.05	2.45	2.19	2.35	827,447
03 Feb 16	2.22500 -0.03	2.35	2.15	2.19	595,000
02 Feb 16	2.25000 -0.08	2.29	2.10	2.10	610,721
01 Feb 16	2.32500 -0.02	2.37	2.20	2.20	222,999
29 Jan 16	2.35000 +0.00	2.44	2.01	2.25	771,839
28 Jan 16	2.35000 +0.57	2.35	1.76	2.00	1,750,951
27 Jan 16	1.77500 +0.17	1.77	1.51	1.51	1,075,026
26 Jan 16	1.60000 +0.00	1.65	1.50	1.50	253,181
25 Jan 16	1.60000 -0.05	1.70	1.50	1.50	278,979
22 Jan 16	1.65000 -0.13	1.77	1.50	1.65	709,805
21 Jan 16	1.77500 -0.13	1.81	1.66	1.75	384,426
20 Jan 16	1.90000 -0.02	1.95	1.81	1.88	117,271
19 Jan 16	1.92500 +0.00	1.96	1.88	1.88	13,733
18 Jan 16	1.92500 +0.07	1.99	1.88	1.88	40,000
15 Jan 16	1.85000 -0.09	1.97	1.80	1.80	325,185
14 Jan 16	1.94000 -0.01	1.97	1.91	1.93	72,212
13 Jan 16	1.95000 -0.22	2.25	1.91	2.10	892,211
12 Jan 16	2.17500 +0.00	2.50	2.11	2.25	453,864
11 Jan 16	2.17500 +0.13	2.25	2.10	2.25	289,389
08 Jan 16	2.05000 -0.28	2.45	2.05	2.30	495,112
07 Jan 16	2.32500 -0.27	2.47	2.32	2.45	825,125
06 Jan 16	2.60000 +0.32	2.90	2.39	2.50	2,784,778
05 Jan 16	2.27500 +0.40	2.50	1.90	1.90	1,980,732
04 Jan 16	1.87500 +0.32	2.00	1.66	1.75	633,755
31 Dec 15	1.55500 +0.00	1.71	1.50	1.71	17,139
30 Dec 15	1.55500 +0.10	1.75	1.55	1.75	145,434
29 Dec 15	1.45000 +0.02	1.72	1.45	1.45	122,405
24 Dec 15	1.43000 -0.12	1.62	1.26	1.26	232,604
23 Dec 15	1.55000 +0.04	1.64	1.35	1.35	408,724
22 Dec 15	1.50500 -0.07	1.53	1.26	1.26	85,396
21 Dec 15	1.57500 +0.18	1.75	1.42	1.75	540,863
18 Dec 15	1.40000 -0.05	1.50	1.40	1.40	2,436,485
17 Dec 15	1.45000 +0.00	1.50	1.25	1.45	1,196,388
16 Dec 15	1.45000 -0.10	1.50	1.29	1.50	1,637,668
15 Dec 15	1.55000 -0.03	1.70	1.30	1.70	369,121
14 Dec 15	1.57500 +0.00	1.58	1.41	1.51	231,545
11 Dec 15	1.57500 +0.10	1.58	1.37	1.52	765,897
10 Dec 15	1.47500 +0.05	1.54	1.35	1.35	909,742
09 Dec 15	1.42500 -0.28	1.59	1.40	1.50	620,435
08 Dec 15	1.70000 +0.08	1.71	1.50	1.50	419,652
07 Dec 15	1.62500 -0.15	1.73	1.57	1.73	426,063
04 Dec 15	1.78000 -0.02	1.86	1.61	1.61	30,506
03 Dec 15	1.80000 -0.03	1.89	1.60	1.65	156,628
02 Dec 15	1.82500 +0.00	1.89	1.70	1.70	186,283
01 Dec 15	1.82500 +0.05	1.93	1.65	1.72	69,806
30 Nov 15	1.77500 -0.10	1.80	1.72	1.74	1,078,744
27 Nov 15	1.87500 +0.05	1.98	1.67	1.82	847,123
26 Nov 15	1.82500 -0.05	1.85	1.75	1.75	343,788
25 Nov 15	1.87500 -0.10	2.13	1.83	1.95	1,329,048
24 Nov 15	1.97000 +0.12	2.11	1.90	2.11	160,950
23 Nov 15	1.85000 -0.05	1.99	1.85	1.85	278,256
20 Nov 15	1.90000 +0.00	1.95	1.84	1.95	345,839
19 Nov 15	1.90000 -0.08	2.02	1.88	1.95	701,698
18 Nov 15	1.97500 -0.02	2.00	1.95	1.95	165,276
17 Nov 15	2.00000 +0.02	2.07	1.90	1.90	457,517
16 Nov 15	1.97500 +0.02	2.03	1.90	1.90	214,461
13 Nov 15	1.95000 -0.04	2.02	1.90	1.90	403,321
12 Nov 15	1.99000 -0.11	2.10	1.94	2.05	1,051,998
11 Nov 15	2.10000 +0.00	2.13	2.05	2.10	278,673
10 Nov 15	2.10000 -0.05	2.19	2.05	2.05	98,652
09 Nov 15	2.15000 +0.05	2.20	1.95	2.00	704,415
06 Nov 15	2.10000 -0.05	2.27	2.05	2.05	518,800
05 Nov 15	2.15000 -0.15	2.19	1.95	2.01	2,287,511
04 Nov 15	2.30000 +0.19	2.42	2.11	2.11	157,479
03 Nov 15	2.11000 -0.15	2.78	2.10	2.11	1,238,651
02 Nov 15	2.26000 +0.13	2.83	2.00	2.01	738,909
30 Oct 15	2.12500 -0.28	2.75	2.10	2.40	825,975
29 Oct 15	2.40000 -0.85	3.00	2.30	3.00	2,485,361
28 Oct 15	3.25000 +0.14	3.45	3.19	3.19	137,790
27 Oct 15	3.11000 -0.14	3.49	3.01	3.10	243,781
26 Oct 15	3.25000 +0.03	3.32	3.13	3.16	109,649
23 Oct 15	3.22500 +0.00	3.42	3.13	3.25	444,435
22 Oct 15	3.22500 -0.03	3.25	3.11	3.11	48,817
21 Oct 15	3.25000 +0.05	3.25	3.10	3.25	112,769
20 Oct 15	3.20000 +0.00	3.26	3.08	3.08	77,500
19 Oct 15	3.20000 -0.02	3.30	3.08	3.30	487,542
16 Oct 15	3.22500 -0.13	3.33	3.13	3.20	212,122
15 Oct 15	3.35000 +0.00	3.60	3.35	3.60	31,000
14 Oct 15	3.35000 +0.00	3.60	3.17	3.17	431,554
13 Oct 15	3.35000 -0.13	3.55	3.15	3.15	76,915
12 Oct 15	3.47500 +0.32	3.55	3.15	3.15	43,287
09 Oct 15	3.15000 -0.15	3.40	3.10	3.10	204,900
08 Oct 15	3.30000 +0.02	3.38	3.15	3.30	595,726
07 Oct 15	3.27500 +0.13	3.30	3.11	3.30	471,363
06 Oct 15	3.15000 -0.15	3.55	3.15	3.55	25,491
05 Oct 15	3.30000 -0.05	3.51	3.22	3.46	695,238
02 Oct 15	3.35000 +0.05	3.50	3.00	3.00	537,051
01 Oct 15	3.30000 +0.15	3.45	3.13	3.45	273,401
30 Sep 15	3.15000 +0.03	3.40	3.11	3.39	125,712
29 Sep 15	3.12500 -0.15	3.25	2.91	3.01	592,825
28 Sep 15	3.27500 -0.13	3.46	3.12	3.46	194,081
25 Sep 15	3.40000 +0.10	3.58	3.25	3.50	797,484
24 Sep 15	3.30000 +0.00	3.38	3.24	3.38	178,936
23 Sep 15	3.30000 -0.05	3.75	3.21	3.40	782,282
22 Sep 15	3.35000 +0.07	3.62	3.25	3.58	2,097,581
21 Sep 15	3.27500 +0.20	3.49	3.03	3.25	387,644
18 Sep 15	3.07500 +0.08	3.25	3.03	3.06	65,695
17 Sep 15	3.00000 -0.25	3.25	3.00	3.25	239,455
16 Sep 15	3.25000 -0.25	3.31	3.10	3.25	232,599
15 Sep 15	3.50000 +0.03	3.59	3.25	3.40	187,042
14 Sep 15	3.47500 +0.02	3.61	3.40	3.61	570,573
11 Sep 15	3.45500 +0.36	3.75	3.31	3.42	3,864,602
10 Sep 15	3.10000 -0.12	3.38	3.10	3.20	212,131
09 Sep 15	3.22000 +0.12	3.32	3.02	3.10	241,589
08 Sep 15	3.10000 -0.15	3.19	3.01	3.10	307,041
07 Sep 15	3.25000 -0.13	3.51	3.01	3.25	363,939
04 Sep 15	3.37500 +0.15	3.50	3.25	3.50	238,414
03 Sep 15	3.22500 +0.07	3.25	3.18	3.25	139,708
02 Sep 15	3.15000 +0.03	3.30	3.00	3.25	247,868
01 Sep 15	3.12500 -0.35	3.70	3.00	3.00	829,715
28 Aug 15	3.47500 +0.75	3.69	2.70	2.85	3,236,090
27 Aug 15	2.72500 +0.12	2.80	2.63	2.70	897,862
26 Aug 15	2.60500 +0.00	2.65	2.55	2.63	145,712
25 Aug 15	2.60500 +0.31	2.75	2.38	2.50	5,761,973
24 Aug 15	2.30000 -0.10	2.60	2.07	2.25	1,562,474
21 Aug 15	2.40000 -0.55	2.85	2.28	2.75	2,015,652
20 Aug 15	2.95000 -0.17	3.00	2.88	3.00	390,500
19 Aug 15	3.12000 +0.04	3.12	2.75	2.75	205,195
18 Aug 15	3.07500 +0.00	3.25	2.94	3.25	292,432
17 Aug 15	3.07500 +0.00	3.13	2.94	2.94	406,178
14 Aug 15	3.07500 -0.10	3.13	2.94	3.05	181,858
13 Aug 15	3.17000 +0.02	3.17	3.00	3.10	599,090
12 Aug 15	3.15000 +0.03	3.15	3.00	3.15	232,571
11 Aug 15	3.12500 +0.00	3.25	3.00	3.14	89,994
10 Aug 15	3.12500 -0.03	3.34	3.00	3.00	254,456
07 Aug 15	3.15500 +0.07	3.50	3.00	3.10	2,744,266
06 Aug 15	3.08500 -0.14	3.12	2.90	3.00	209,534
05 Aug 15	3.22500 +0.31	3.27	2.90	3.01	367,326
04 Aug 15	2.91500 -0.24	3.01	2.75	3.00	988,747
03 Aug 15	3.15000 +0.00	3.31	3.05	3.05	197,727
31 Jul 15	3.15000 +0.15	3.30	3.01	3.01	90,523
30 Jul 15	3.00000 -0.38	3.37	3.00	3.25	466,780
29 Jul 15	3.37500 -0.07	3.63	3.25	3.40	579,140
28 Jul 15	3.44500 -0.06	3.69	3.40	3.51	225,392
27 Jul 15	3.50000 -0.13	3.75	3.50	3.50	191,331
24 Jul 15	3.62500 +0.00	3.70	3.56	3.60	203,140
23 Jul 15	3.62500 +0.03	3.70	3.55	3.70	710,957
22 Jul 15	3.60000 -0.23	3.75	3.53	3.75	432,869
21 Jul 15	3.82500 -0.02	4.16	3.75	4.00	774,264
20 Jul 15	3.85000 -0.20	4.25	3.75	4.00	1,131,233
17 Jul 15	4.05000 -0.07	4.18	4.00	4.15	1,289,556
16 Jul 15	4.12500 -0.13	4.30	4.00	4.12	77,040
15 Jul 15	4.25000 -0.03	4.34	4.07	4.34	163,181
14 Jul 15	4.27500 -0.07	4.38	4.08	4.30	307,291
13 Jul 15	4.35000 -0.03	4.75	4.12	4.25	146,773
10 Jul 15	4.37500 +0.00	4.46	4.25	4.25	110,608
09 Jul 15	4.37500 +0.00	4.44	4.25	4.30	186,029
08 Jul 15	4.37500 -0.05	4.50	4.30	4.35	636,393
07 Jul 15	4.42500 -0.45	5.10	4.35	4.78	1,244,241
06 Jul 15	4.87500 +0.00	5.10	4.60	4.60	553,028
03 Jul 15	4.87500 -0.10	5.25	4.51	5.25	15,986
02 Jul 15	4.97500 -0.03	5.15	4.50	4.75	568,049
01 Jul 15	5.00000 +0.00	5.00	5.00	5.00	0
30 Jun 15	5.00000 +0.20	5.15	5.00	5.00	50,119
29 Jun 15	4.80000 -0.42	5.00	4.59	4.75	377,625
26 Jun 15	5.22500 +0.22	5.22	4.83	4.90	300,247
25 Jun 15	5.00000 +0.13	5.25	4.83	5.00	308,418
24 Jun 15	4.87500 -0.05	5.25	4.79	5.00	146,276
23 Jun 15	4.92500 -0.20	5.17	4.75	5.17	103,474
22 Jun 15	5.12500 -0.13	5.20	4.90	5.00	358,389
19 Jun 15	5.25000 -0.38	5.45	5.05	5.25	306,161
18 Jun 15	5.62500 +0.13	5.63	5.28	5.50	752,943
17 Jun 15	5.50000 +0.20	6.01	5.28	6.01	35,966
16 Jun 15	5.30000 -0.32	5.85	5.26	5.35	627,055
15 Jun 15	5.62500 +0.00	5.89	5.35	5.35	86,034
12 Jun 15	5.62500 +0.25	5.80	5.47	5.50	114,177
11 Jun 15	5.37500 -0.63	5.60	5.38	5.50	467,718
10 Jun 15	6.00000 +0.13	6.00	5.30	5.60	236,114
09 Jun 15	5.87500 +0.00	6.07	5.15	5.35	0
08 Jun 15	5.87500 +0.28	6.19	5.51	6.00	0
05 Jun 15	5.60000 +0.10	6.00	5.51	6.00	274,611
04 Jun 15	5.50000 -0.33	5.70	5.45	5.56	240,262
03 Jun 15	5.83000 +0.20	5.83	5.50	5.50	11,878
02 Jun 15	5.62500 -0.13	6.50	5.30	6.00	1,210,884
01 Jun 15	5.75000 +0.72	5.75	4.85	5.50	414,217
29 May 15	5.02500 -0.05	5.40	4.66	5.40	697,171
28 May 15	5.07500 +0.47	5.40	4.80	5.25	411,972
27 May 15	4.60000 +0.23	5.00	4.60	4.75	134,685
26 May 15	4.37000 -0.43	5.19	4.37	4.50	321,646
22 May 15	4.80000 +0.03	5.04	4.31	5.03	202,456
21 May 15	4.77500 +0.12	5.00	4.50	4.75	186,776
20 May 15	4.65500 +0.13	5.10	4.39	4.80	453,070
19 May 15	4.52500 -0.72	5.45	4.31	4.75	2,724,032
18 May 15	5.25000 -0.13	5.45	5.05	5.05	105,469
15 May 15	5.37500 +0.70	5.64	4.58	4.75	1,029,135
14 May 15	4.67500 +0.52	5.36	4.30	5.25	2,837,729
13 May 15	4.16000 +0.01	4.32	4.00	4.22	213,471
12 May 15	4.15000 -0.10	4.21	4.00	4.20	722,863
11 May 15	4.25000 +0.05	4.25	3.97	4.20	67,361
08 May 15	4.20500 +0.11	4.26	3.97	4.26	163,803
07 May 15	4.10000 -0.06	4.19	3.95	3.95	247,121
06 May 15	4.15500 -0.07	4.23	3.91	4.00	149,068
05 May 15	4.23000 +0.01	4.23	3.92	4.21	147,462
01 May 15	4.22500 +0.10	4.28	3.95	4.00	280,194
30 Apr 15	4.12500 -0.05	4.22	3.90	4.15	2,187,998
29 Apr 15	4.17500 -0.20	4.34	4.00	4.25	781,734
28 Apr 15	4.37500 -0.13	4.57	4.25	4.35	1,110,527
27 Apr 15	4.50000 -0.24	5.19	4.20	4.73	1,508,805
24 Apr 15	4.73500 -0.11	4.95	4.73	4.73	653,963
23 Apr 15	4.85000 -0.18	5.20	4.75	4.85	976,086
22 Apr 15	5.02500 -0.15	5.20	4.93	5.00	810,014
21 Apr 15	5.17500 -0.10	5.39	5.18	5.25	311,076
20 Apr 15	5.27500 -0.36	5.45	5.25	5.30	387,314
17 Apr 15	5.63000 +0.38	5.69	5.35	5.35	117,742
16 Apr 15	5.25000 -0.09	5.81	5.25	5.36	238,467
15 Apr 15	5.34000 +0.04	5.69	5.34	5.50	222,052
14 Apr 15	5.30000 -0.22	5.50	5.30	5.31	500,450
13 Apr 15	5.52500 -0.28	6.25	5.35	5.48	861,662
10 Apr 15	5.81000 -0.09	6.26	5.37	5.50	385,164
09 Apr 15	5.90000 +0.03	5.95	5.54	5.95	294,443
08 Apr 15	5.87500 +0.03	6.01	5.30	5.94	641,077
07 Apr 15	5.85000 +0.42	6.21	5.60	5.87	954,943
02 Apr 15	5.42500 -0.32	6.35	5.36	5.89	1,561,673
01 Apr 15	5.75000 +0.13	5.98	5.25	5.50	673,148
31 Mar 15	5.62500 -0.13	6.25	5.25	5.50	472,889
30 Mar 15	5.75000 -0.35	6.20	5.18	5.50	1,095,336
27 Mar 15	6.10000 +0.32	6.10	5.69	6.00	225,868
26 Mar 15	5.77500 -0.17	6.14	5.50	5.82	220,515
25 Mar 15	5.95000 +0.17	5.95	5.80	5.80	298,362
24 Mar 15	5.77500 -0.42	6.03	5.50	5.51	628,674
23 Mar 15	6.20000 -0.05	6.21	5.65	5.65	170,583
20 Mar 15	6.25000 +0.38	6.50	5.55	6.00	546,786
19 Mar 15	5.87500 +0.13	6.25	5.75	5.75	59,693
18 Mar 15	5.75000 +0.03	6.25	5.67	5.75	235,968
17 Mar 15	5.72500 -0.15	5.95	5.68	5.68	158,130
16 Mar 15	5.87500 +0.00	5.94	5.10	5.50	793,344
13 Mar 15	5.87500 +0.00	5.92	5.37	5.50	1,820,928
12 Mar 15	5.87500 -0.20	6.30	5.75	5.92	446,139
11 Mar 15	6.07500 +0.22	6.23	5.75	5.75	307,145
10 Mar 15	5.85000 -0.40	6.30	5.80	6.00	139,022
09 Mar 15	6.25000 +0.13	6.58	6.00	6.00	323,168
06 Mar 15	6.12500 -0.20	6.39	6.00	6.23	512,625
05 Mar 15	6.32500 -0.20	6.50	6.00	6.50	267,937
04 Mar 15	6.52500 -0.05	6.68	6.32	6.65	83,119
03 Mar 15	6.57500 -0.05	6.84	6.28	6.32	205,247
02 Mar 15	6.62500 +0.13	6.90	6.31	6.31	107,800
27 Feb 15	6.50000 -0.03	6.65	6.00	6.00	425,707
26 Feb 15	6.52500 -0.17	6.53	6.10	6.50	883,611
25 Feb 15	6.70000 +0.30	7.03	6.28	6.50	1,231,635
24 Feb 15	6.40000 +0.18	7.18	6.34	6.50	3,200,063
23 Feb 15	6.22500 -0.03	6.38	5.69	6.06	703,377
20 Feb 15	6.25000 +0.28	6.35	5.77	6.00	369,064
19 Feb 15	5.97500 +0.10	6.00	5.86	5.98	191,743
18 Feb 15	5.87500 -0.38	6.30	5.80	6.00	361,270
17 Feb 15	6.25000 -0.25	6.49	6.00	6.10	394,439
16 Feb 15	6.50000 +0.32	6.50	6.10	6.10	45,873
13 Feb 15	6.17500 -0.07	6.34	6.10	6.10	308,087
12 Feb 15	6.25000 -0.15	6.58	6.16	6.25	464,823
11 Feb 15	6.40000 -0.17	6.63	6.30	6.63	693,702
10 Feb 15	6.57500 +0.05	6.65	6.45	6.49	177,984
09 Feb 15	6.52500 -0.03	7.00	6.07	6.50	1,239,248
06 Feb 15	6.55000 +0.05	6.70	6.30	6.50	1,794,068
05 Feb 15	6.50000 +0.63	6.50	5.82	6.00	10,842,805
04 Feb 15	5.87500 +0.00	6.00	5.75	6.00	523,908
03 Feb 15	5.87500 +0.00	6.20	5.61	6.00	2,338,207
02 Feb 15	5.87500 +0.28	6.25	5.32	6.00	1,024,023
30 Jan 15	5.60000 +0.10	5.90	5.34	5.39	44,958
29 Jan 15	5.50000 -0.10	5.72	5.00	5.72	78,126
28 Jan 15	5.60000 -0.03	5.74	5.00	5.44	393,271
27 Jan 15	5.62500 +0.13	5.75	5.36	5.75	98,319
26 Jan 15	5.50000 -0.13	5.75	5.25	5.50	433,624
23 Jan 15	5.62500 +0.10	5.80	5.25	5.80	156,417
22 Jan 15	5.52500 -0.22	6.25	5.50	6.25	162,293
21 Jan 15	5.75000 +0.00	5.90	5.50	5.75	640,321
20 Jan 15	5.75000 -0.15	5.92	5.51	5.92	111,664
19 Jan 15	5.90000 +0.03	6.39	5.56	6.39	256,963
16 Jan 15	5.87500 +0.13	6.25	5.62	5.78	586,196
15 Jan 15	5.75000 -0.26	6.14	5.51	5.51	135,426
14 Jan 15	6.00500 -0.22	6.11	5.51	5.51	232,266
13 Jan 15	6.23000 +0.48	6.23	5.74	5.74	447,400
12 Jan 15	5.75000 -0.13	6.10	5.60	5.81	407,579
09 Jan 15	5.87500 -0.35	6.16	5.60	5.80	431,802
08 Jan 15	6.22500 +0.47	6.95	5.80	6.16	154,645
07 Jan 15	5.75000 -0.25	6.00	5.50	5.97	977,305
06 Jan 15	6.00000 +0.25	6.00	5.32	5.60	184,467
05 Jan 15	5.75000 -0.73	6.81	5.75	6.01	404,093
02 Jan 15	6.48000 +0.01	6.85	6.20	6.45	120,662
31 Dec 14	6.47500 +0.22	6.85	6.19	6.19	89,503
30 Dec 14	6.25000 -0.22	6.48	6.00	6.20	296,571
29 Dec 14	6.47500 +0.22	6.91	6.20	6.30	108,394
24 Dec 14	6.25000 -0.01	6.48	6.20	6.20	48,897
23 Dec 14	6.25500 -0.30	7.00	6.16	7.00	249,483
22 Dec 14	6.55000 +0.33	7.00	5.81	6.50	636,292
19 Dec 14	6.22500 +0.67	6.45	5.75	6.25	814,200
18 Dec 14	5.55500 +0.43	6.00	5.00	5.00	1,295,916
17 Dec 14	5.12500 +0.37	5.13	4.76	5.00	661,551
16 Dec 14	4.75500 -0.24	5.22	4.69	4.80	466,988
15 Dec 14	5.00000 +0.15	5.25	4.81	5.00	122,565
12 Dec 14	4.85000 -0.16	5.00	4.74	4.77	1,003,664
11 Dec 14	5.01000 -0.36	5.50	5.00	5.00	842,133
10 Dec 14	5.37500 +0.38	5.50	5.00	5.50	1,034,675
09 Dec 14	5.00000 -0.80	5.90	5.00	5.89	930,976
08 Dec 14	5.80000 -0.35	6.23	5.80	5.85	377,546
05 Dec 14	6.15000 +0.16	6.36	5.90	6.00	161,705
04 Dec 14	5.99000 -0.64	6.50	5.85	6.00	2,472,680
03 Dec 14	6.62500 +0.13	7.00	6.38	6.75	717,157
02 Dec 14	6.50000 -0.57	6.99	6.33	6.75	944,514
01 Dec 14	7.07500 -0.19	7.50	6.05	7.50	1,016,687
28 Nov 14	7.26000 -0.29	8.17	6.75	7.50	384,836
27 Nov 14	7.55500 -0.70	8.33	7.55	8.00	367,680
26 Nov 14	8.25000 +0.00	8.34	8.00	8.34	21,526
25 Nov 14	8.25000 +0.00	8.38	8.00	8.00	585,223
24 Nov 14	8.25000 +0.23	8.30	8.10	8.30	29,535
21 Nov 14	8.02000 -0.02	9.00	8.00	8.30	185,699
20 Nov 14	8.04000 -0.31	8.50	8.00	8.00	844,399
19 Nov 14	8.35000 +0.10	8.35	8.00	8.00	253,216
18 Nov 14	8.25000 +0.00	8.25	8.00	8.25	407,428
17 Nov 14	8.25000 +0.35	8.25	8.00	8.00	196,220
14 Nov 14	7.90000 -0.17	8.17	7.90	8.00	300,667
13 Nov 14	8.07500 -0.18	8.24	8.00	8.00	459,042
12 Nov 14	8.25000 -0.13	8.38	7.80	8.30	922,255
11 Nov 14	8.37500 +0.02	8.50	8.16	8.50	682,313
10 Nov 14	8.35000 +0.18	8.38	8.14	8.25	212,081
07 Nov 14	8.17500 -0.07	8.50	8.00	8.20	383,702
06 Nov 14	8.25000 -0.02	8.45	8.11	8.45	508,513
05 Nov 14	8.27500 +0.02	8.48	8.10	8.44	284,922
04 Nov 14	8.25000 +0.07	8.48	8.10	8.25	683,389
03 Nov 14	8.17500 +0.29	8.31	7.82	8.00	454,053
31 Oct 14	7.88500 +0.02	8.10	7.52	7.75	415,539
30 Oct 14	7.87000 -0.15	8.00	7.51	7.51	32,846
29 Oct 14	8.02500 +0.00	8.25	7.75	7.80	354,203
28 Oct 14	8.02000 -0.29	8.35	7.76	8.31	111,337
27 Oct 14	8.31500 +0.01	8.40	7.71	8.00	176,293
24 Oct 14	8.30000 -0.26	8.40	8.00	8.11	320,559
23 Oct 14	8.55500 -0.07	8.56	7.90	8.00	567,272
22 Oct 14	8.62500 +0.13	8.75	8.25	8.25	256,042
21 Oct 14	8.50000 -0.12	8.80	8.00	8.65	1,496,374
20 Oct 14	8.62000 -0.01	8.91	8.25	8.40	446,952
17 Oct 14	8.62500 +0.13	8.79	7.99	8.38	466,256
16 Oct 14	8.50000 +0.39	8.50	7.21	8.00	2,884,190
15 Oct 14	8.11000 -1.24	9.30	8.00	8.60	597,411
14 Oct 14	9.35000 +0.35	9.50	8.85	9.21	492,693
13 Oct 14	9.00000 -0.85	10.13	9.00	9.75	728,685
10 Oct 14	9.85000 -0.02	10.00	9.64	10.00	246,355
09 Oct 14	9.87500 -0.75	10.38	9.82	9.90	166,244
08 Oct 14	10.62500 +0.72	10.63	9.73	9.75	271,031
07 Oct 14	9.90500 -0.22	10.68	9.80	10.00	451,000
06 Oct 14	10.12500 +0.00	10.16	9.89	10.00	283,797
03 Oct 14	10.12500 +0.20	10.35	9.81	10.00	1,263,380
02 Oct 14	9.92500 -0.02	10.00	9.75	10.00	733,592
01 Oct 14	9.95000 +0.10	10.10	9.50	10.00	1,693,520
30 Sep 14	9.85500 -0.52	10.90	9.85	10.25	436,760
29 Sep 14	10.37500 -0.38	11.14	9.75	11.00	2,467,127
26 Sep 14	10.75000 +0.00	11.15	10.50	10.50	541,992
25 Sep 14	10.75000 -0.13	11.00	10.75	10.75	947,124
24 Sep 14	10.87500 +0.00	11.15	10.52	11.00	190,934
23 Sep 14	10.87500 -0.13	11.40	10.75	11.00	860,980
22 Sep 14	11.00000 -0.75	12.25	11.00	12.00	976,635
19 Sep 14	11.75000 +0.00	11.90	11.53	11.90	14,039
18 Sep 14	11.75000 -0.50	12.13	11.75	12.00	478,331
17 Sep 14	12.25000 -0.38	12.85	12.10	12.25	225,309
16 Sep 14	12.62500 +0.38	12.78	12.13	12.68	537,754
15 Sep 14	12.25000 -0.50	12.98	12.10	12.98	107,505
12 Sep 14	12.75000 +0.00	12.85	12.60	12.60	54,721
11 Sep 14	12.75000 +0.00	12.85	12.75	12.75	147,401
10 Sep 14	12.75000 -0.38	13.00	12.50	13.00	262,955
09 Sep 14	13.12500 -0.25	13.35	13.06	13.10	18,138
08 Sep 14	13.37500 +0.13	13.75	13.25	13.75	166,768
05 Sep 14	13.25000 -0.50	13.40	13.00	13.00	149,637
04 Sep 14	13.75000 +0.00	13.75	13.00	13.00	372,788
03 Sep 14	13.75000 +0.13	13.90	13.41	13.75	199,840
02 Sep 14	13.62500 +0.38	13.75	13.30	13.50	1,525,873
01 Sep 14	13.25000 +0.13	13.75	12.79	13.75	329,698
29 Aug 14	13.12500 +0.13	13.30	12.75	13.00	466,418
28 Aug 14	13.00000 -0.25	13.75	12.75	13.50	673,707
27 Aug 14	13.25000 +0.13	13.50	12.97	13.50	507,628
26 Aug 14	13.12500 +0.38	13.20	12.50	12.50	765,367
22 Aug 14	12.75000 -0.25	13.50	12.61	13.50	1,032,111
21 Aug 14	13.00000 -0.50	13.54	12.75	13.50	974,648
20 Aug 14	13.50000 +1.38	14.50	12.50	12.75	4,466,041
19 Aug 14	12.12500 +0.63	12.75	11.50	11.75	3,315,371
18 Aug 14	11.50000 +0.00	11.88	11.00	11.50	1,347,470
15 Aug 14	11.50000 +0.88	11.70	10.50	10.50	1,382,202
14 Aug 14	10.62500 -0.13	10.75	10.50	10.75	365,161
13 Aug 14	10.75000 -0.13	11.00	10.50	11.00	514,157
12 Aug 14	10.87500 +0.13	11.00	10.35	11.00	170,753
11 Aug 14	10.75000 +0.00	11.94	10.50	11.00	57,045
08 Aug 14	10.75000 -0.38	11.10	10.50	11.00	165,131
07 Aug 14	11.12500 -0.13	11.40	10.66	11.25	669,614
06 Aug 14	11.25000 -0.13	11.25	10.50	10.75	531,775
05 Aug 14	11.37500 +0.38	11.38	10.75	10.75	121,000
04 Aug 14	11.00000 -0.50	11.94	10.89	10.89	480,972
01 Aug 14	11.50000 +0.25	11.50	10.50	10.50	258,816
31 Jul 14	11.25000 +0.00	11.45	10.95	11.25	237,457
30 Jul 14	11.25000 -0.25	11.56	11.15	11.50	564,821
29 Jul 14	11.50000 +0.38	11.56	10.50	11.00	732,975
28 Jul 14	11.12500 -0.13	11.38	10.50	10.50	53,320
25 Jul 14	11.25000 +0.75	11.25	10.45	10.50	340,357
24 Jul 14	10.50000 -0.25	10.75	10.25	10.25	196,790
23 Jul 14	10.75000 -0.25	11.69	10.75	11.25	92,488
22 Jul 14	11.00000 -0.13	11.45	10.77	11.00	255,445
21 Jul 14	11.12500 +0.13	11.50	10.36	11.00	155,963
18 Jul 14	11.00000 -0.13	11.60	10.50	10.50	92,714
17 Jul 14	11.12500 -0.38	11.75	11.13	11.50	830,877
16 Jul 14	11.50000 +0.00	12.00	11.50	12.00	351,666
15 Jul 14	11.50000 +0.25	11.65	11.08	11.50	53,500
14 Jul 14	11.25000 +0.00	11.38	11.13	11.25	203,368
11 Jul 14	11.25000 -0.25	11.70	11.11	11.25	496,356
10 Jul 14	11.50000 -0.13	11.59	10.75	11.00	770,226
09 Jul 14	11.62500 +0.00	11.63	10.00	11.00	472,199
08 Jul 14	11.62500 +0.13	11.63	10.50	10.75	237,176
07 Jul 14	11.50000 +0.25	11.51	10.83	11.25	345,582
04 Jul 14	11.25000 +0.00	11.90	10.57	11.00	691,727
03 Jul 14	11.25000 -0.38	11.26	11.00	11.25	93,615
02 Jul 14	11.62500 -0.38	12.00	11.36	12.00	269,119
01 Jul 14	12.00000 +0.00	12.00	11.29	11.50	140,243
30 Jun 14	12.00000 +0.25	12.00	11.46	11.75	114,926
27 Jun 14	11.75000 +0.00	11.80	11.38	11.50	46,477
26 Jun 14	11.75000 -0.25	11.75	11.63	11.75	483,750
25 Jun 14	12.00000 -0.25	12.00	11.36	11.50	47,639
24 Jun 14	12.25000 -0.13	12.28	11.55	12.00	367,662
23 Jun 14	12.37500 +0.00	12.44	12.11	12.11	40,332
20 Jun 14	12.37500 +0.00	12.75	12.00	12.75	155,846
19 Jun 14	12.37500 -0.13	12.57	12.11	12.50	295,238
18 Jun 14	12.50000 -0.13	12.75	12.50	12.75	47,319
17 Jun 14	12.62500 +0.25	13.00	12.43	12.75	516,385
16 Jun 14	12.37500 -0.13	12.72	12.25	12.50	518,795
13 Jun 14	12.50000 +0.00	12.75	12.45	12.72	29,846
12 Jun 14	12.50000 +0.00	12.70	12.36	12.50	208,277
11 Jun 14	12.50000 -0.13	12.79	12.25	12.50	108,261
10 Jun 14	12.62500 +0.25	13.00	12.25	12.50	213,818
09 Jun 14	12.37500 +0.13	12.63	12.05	12.30	290,967
06 Jun 14	12.25000 -0.13	12.50	12.15	12.18	83,432
05 Jun 14	12.37500 +0.00	12.75	12.00	12.25	649,110
04 Jun 14	12.37500 +0.25	12.88	12.18	12.25	609,057
03 Jun 14	12.12500 -0.38	12.40	11.67	12.25	576,186
02 Jun 14	12.50000 +0.00	12.75	12.50	12.75	99,500
30 May 14	12.50000 +0.88	13.00	11.60	12.25	1,182,256
29 May 14	11.62500 +0.38	11.75	11.07	11.25	640,389
28 May 14	11.25000 +0.50	11.44	11.06	11.25	172,696
27 May 14	10.75000 -0.25	11.00	10.25	10.25	277,385
23 May 14	11.00000 +0.00	11.20	10.25	10.75	153,731
22 May 14	11.00000 +0.13	11.38	10.50	10.50	582,922
21 May 14	10.87500 -0.13	11.19	10.38	11.00	188,591
20 May 14	11.00000 -0.13	11.45	10.00	11.00	852,925
19 May 14	11.12500 +0.00	11.25	10.70	10.70	135,941
16 May 14	11.12500 -0.25	11.50	10.74	11.00	688,969
15 May 14	11.37500 +0.13	11.40	11.08	11.25	109,386
14 May 14	11.25000 -1.50	12.25	10.25	12.25	2,984,244
13 May 14	12.75000 +0.13	12.75	12.25	12.25	179,724
12 May 14	12.62500 +0.00	12.70	12.38	12.50	199,830
09 May 14	12.62500 -0.13	12.94	12.58	12.75	276,767
08 May 14	12.75000 +0.00	12.94	12.50	12.75	39,076
07 May 14	12.75000 +0.00	12.94	12.50	12.75	284,012
06 May 14	12.75000 +0.00	12.94	12.53	12.75	694,718
02 May 14	12.75000 +0.13	12.75	12.29	12.50	215,160
01 May 14	12.62500 +0.00	13.00	12.44	12.50	33,000
30 Apr 14	12.62500 -0.13	12.75	12.56	12.75	170,719
29 Apr 14	12.75000 -0.25	13.00	12.00	12.50	780,466
28 Apr 14	13.00000 +0.13	13.00	12.50	12.50	174,825
25 Apr 14	12.87500 -0.13	13.00	12.55	12.55	695,433
24 Apr 14	13.00000 +0.00	13.00	12.56	12.56	246,569
23 Apr 14	13.00000 +0.00	13.50	12.27	13.50	361,013
22 Apr 14	13.00000 -0.38	13.35	12.75	13.00	657,019
17 Apr 14	13.37500 +0.38	13.38	13.00	13.38	143,648
16 Apr 14	13.00000 +0.13	13.05	12.70	13.00	1,277,530
15 Apr 14	12.87500 +0.00	13.31	12.81	12.88	180,184
14 Apr 14	12.87500 +0.13	13.31	12.63	13.00	215,298
11 Apr 14	12.75000 -0.25	13.50	12.58	13.00	317,949
10 Apr 14	13.00000 +0.38	13.53	12.50	12.50	533,062
09 Apr 14	12.62500 -0.25	12.85	12.40	12.50	383,008
08 Apr 14	12.87500 +0.75	13.00	12.02	12.50	672,725
07 Apr 14	12.12500 +0.38	12.38	11.63	12.00	15,865,483
04 Apr 14	11.75000 -0.25	12.00	11.50	11.75	430,106
03 Apr 14	12.00000 +0.13	12.07	11.50	12.00	893,051
02 Apr 14	11.87500 +0.00	12.00	11.75	11.75	180,666
01 Apr 14	11.87500 +0.00	12.50	11.18	11.75	1,305,805
31 Mar 14	11.87500 +0.13	12.25	11.50	11.75	783,808
28 Mar 14	11.75000 -0.25	12.34	11.00	12.25	454,765
27 Mar 14	12.00000 -0.25	12.50	10.87	11.50	909,124
26 Mar 14	12.25000 +0.25	12.25	11.75	12.00	602,100
25 Mar 14	12.00000 +0.00	12.10	11.50	11.69	475,445
24 Mar 14	12.00000 +0.00	12.13	11.56	12.00	744,863
21 Mar 14	12.00000 +0.00	12.25	11.40	11.50	671,204
20 Mar 14	12.00000 +0.00	12.50	11.50	11.50	866,690
19 Mar 14	12.00000 +0.13	12.00	11.60	12.00	147,488
18 Mar 14	11.87500 +0.13	12.22	11.50	12.22	412,532
17 Mar 14	11.75000 -0.25	12.00	11.35	11.75	386,455
14 Mar 14	12.00000 -0.50	12.25	11.75	12.00	1,899,826
13 Mar 14	12.50000 -0.13	13.50	12.00	12.25	351,078
12 Mar 14	12.62500 +0.38	13.00	12.20	12.75	509,399
11 Mar 14	12.25000 -1.25	13.25	12.25	13.25	1,564,512
10 Mar 14	13.50000 -0.75	14.40	13.25	13.75	233,310
07 Mar 14	14.25000 +0.00	14.49	13.60	13.75	224,756
06 Mar 14	14.25000 +0.75	14.74	13.03	13.50	593,742
05 Mar 14	13.50000 -0.13	14.35	13.25	13.75	314,789
04 Mar 14	13.62500 +0.13	14.35	13.39	13.75	258,446
03 Mar 14	13.50000 -1.00	15.00	13.13	14.00	750,855
28 Feb 14	14.50000 -0.25	15.25	13.77	14.50	701,021
27 Feb 14	14.75000 -0.25	15.40	14.56	15.00	296,878
26 Feb 14	15.00000 +0.75	15.89	14.32	14.50	1,547,763
25 Feb 14	14.25000 +2.13	14.25	12.07	12.25	5,726,234
24 Feb 14	12.12500 +0.25	12.19	11.56	12.00	1,783,154
21 Feb 14	11.87500 +0.13	11.89	11.23	11.89	309,305
20 Feb 14	11.75000 -0.13	12.00	11.59	11.59	402,659
19 Feb 14	11.87500 -0.25	12.06	11.60	12.00	922,676
18 Feb 14	12.12500 +0.88	12.13	11.50	11.75	2,144,012
17 Feb 14	11.25000 -0.50	12.29	11.06	12.25	427,258
14 Feb 14	11.75000 -0.13	12.08	11.65	12.08	58,587
13 Feb 14	11.87500 -0.13	12.09	11.50	11.73	149,408
12 Feb 14	12.00000 +0.00	12.00	11.70	11.70	69,466
11 Feb 14	12.00000 +0.00	12.00	11.63	11.70	28,875
10 Feb 14	12.00000 +0.00	12.09	11.59	11.59	147,241
07 Feb 14	12.00000 +0.38	12.50	11.40	12.00	1,098,186
06 Feb 14	11.62500 +0.25	12.00	11.25	11.50	826,569
05 Feb 14	11.37500 -0.38	11.60	11.25	11.50	160,367
04 Feb 14	11.75000 +0.00	11.77	11.30	11.36	134,032
03 Feb 14	11.75000 +0.00	12.00	11.50	11.50	195,975
31 Jan 14	11.75000 +0.00	11.88	11.50	11.50	60,277
30 Jan 14	11.75000 -0.13	12.00	11.00	12.00	184,998
29 Jan 14	11.87500 -0.13	12.25	11.61	11.75	321,757
28 Jan 14	12.00000 +0.25	12.25	11.35	11.75	1,275,010
27 Jan 14	11.75000 +0.88	11.75	10.63	11.00	287,583
24 Jan 14	10.87500 -0.38	11.19	10.77	11.00	1,560,161
23 Jan 14	11.25000 +0.00	11.75	11.00	11.00	768,623
22 Jan 14	11.25000 +0.00	11.38	11.10	11.20	91,212
21 Jan 14	11.25000 +0.00	11.50	10.39	10.75	675,765
20 Jan 14	11.25000 -0.50	11.65	10.94	11.25	326,141
17 Jan 14	11.75000 +0.00	11.80	11.19	11.19	180,105
16 Jan 14	11.75000 +0.00	12.00	11.50	11.75	841,559
15 Jan 14	11.75000 +0.00	12.00	11.35	12.00	340,790
14 Jan 14	11.75000 -0.13	11.75	11.25	11.75	784,721
13 Jan 14	11.87500 +0.63	12.50	11.05	11.50	750,412
10 Jan 14	11.25000 -0.50	12.50	11.00	12.50	1,086,929
09 Jan 14	11.75000 -1.00	12.90	11.52	12.50	1,278,361
08 Jan 14	12.75000 -0.13	13.00	12.55	12.75	268,392
07 Jan 14	12.87500 +0.00	13.00	12.50	13.00	594,413
06 Jan 14	12.87500 +0.00	13.22	12.80	13.00	1,161,139
03 Jan 14	12.87500 -0.38	13.00	12.48	12.75	375,635
02 Jan 14	13.25000 +1.00	13.25	12.06	12.50	1,315,316
31 Dec 13	12.25000 +0.00	12.50	12.25	12.50	46,814
30 Dec 13	12.25000 +0.25	12.50	11.00	12.00	74,446
27 Dec 13	12.00000 +0.00	12.39	11.65	12.00	280,818
24 Dec 13	12.00000 -0.13	12.40	12.00	12.40	32,001
23 Dec 13	12.12500 -0.88	13.00	11.83	13.00	571,765
20 Dec 13	13.00000 +2.75	13.00	10.07	10.50	2,159,056
19 Dec 13	10.25000 -0.25	10.75	10.00	10.50	1,058,793
18 Dec 13	10.50000 +0.50	10.50	9.01	9.50	1,180,251
17 Dec 13	10.00000 -0.50	10.99	9.70	10.50	2,014,165
16 Dec 13	10.50000 -0.75	11.88	10.50	11.00	572,302
13 Dec 13	11.25000 +0.00	11.88	11.00	11.50	203,608
12 Dec 13	11.25000 -0.50	12.10	11.13	11.50	2,537,844
11 Dec 13	11.75000 +0.25	12.00	11.50	12.00	694,904
10 Dec 13	11.50000 -0.50	12.69	11.49	11.75	1,184,862
09 Dec 13	12.00000 +0.13	12.50	12.00	12.00	230,673
06 Dec 13	11.87500 +0.13	11.88	11.70	11.75	55,000
05 Dec 13	11.75000 +0.00	12.75	11.75	12.00	1,000,860
04 Dec 13	11.75000 +0.00	12.50	11.75	12.25	178,693
03 Dec 13	11.75000 -0.88	13.00	11.75	13.00	896,822
02 Dec 13	12.62500 -0.13	12.75	12.25	12.25	63,917
29 Nov 13	12.75000 +0.00	13.02	12.50	12.50	972,038
28 Nov 13	12.75000 +0.00	12.75	12.50	12.50	230,655
27 Nov 13	12.75000 -0.13	13.10	12.25	12.25	74,959
26 Nov 13	12.87500 +0.13	13.10	12.50	12.50	307,115
25 Nov 13	12.75000 +0.25	13.25	12.50	12.75	573,891
22 Nov 13	12.50000 +0.00	13.25	12.50	13.25	475,408
21 Nov 13	12.50000 -0.38	13.85	12.50	12.50	620,120
20 Nov 13	12.87500 -1.00	14.00	12.71	14.00	671,317
19 Nov 13	13.87500 -0.13	14.10	13.75	14.00	109,238
18 Nov 13	14.00000 -0.75	14.35	14.00	14.25	176,982
15 Nov 13	14.75000 +0.25	14.75	13.77	14.00	977,363
14 Nov 13	14.50000 +0.25	14.50	13.81	14.00	88,215
13 Nov 13	14.25000 -0.38	14.87	14.13	14.25	185,714
12 Nov 13	14.62500 +0.50	14.94	14.25	14.25	94,192
11 Nov 13	14.12500 -0.38	14.90	14.00	14.00	200,197
08 Nov 13	14.50000 +0.13	14.80	14.00	14.00	84,582
07 Nov 13	14.37500 +0.00	14.50	14.11	14.50	129,790
06 Nov 13	14.37500 -0.25	14.50	14.21	14.50	101,890
05 Nov 13	14.62500 +0.38	14.63	14.00	14.00	44,831
04 Nov 13	14.25000 -0.25	15.00	14.00	14.75	358,641
01 Nov 13	14.50000 +0.25	14.66	14.00	14.25	241,656
31 Oct 13	14.25000 +0.00	15.00	14.00	14.25	421,840
30 Oct 13	14.25000 -0.38	14.70	14.25	14.25	253,665
29 Oct 13	14.62500 -0.25	14.88	14.50	14.75	1,114,760
28 Oct 13	14.87500 -0.25	15.00	14.46	14.50	285,553
25 Oct 13	15.12500 +0.13	15.50	14.79	15.00	82,266
24 Oct 13	15.00000 +0.00	15.15	14.79	15.00	112,631
23 Oct 13	15.00000 -0.50	15.45	14.80	15.00	468,404
22 Oct 13	15.50000 +0.25	15.60	15.23	15.23	28,128
21 Oct 13	15.25000 +0.00	15.40	14.96	15.00	195,977
18 Oct 13	15.25000 +0.13	15.50	14.90	15.00	205,882
17 Oct 13	15.12500 +0.00	15.22	15.00	15.00	111,152
16 Oct 13	15.12500 +0.38	15.25	14.35	15.25	1,107,756
15 Oct 13	14.75000 -0.25	15.50	14.75	15.00	5,392,052
14 Oct 13	15.00000 -0.38	15.25	14.33	15.25	161,233
11 Oct 13	15.37500 +0.38	15.38	14.25	15.00	258,191
10 Oct 13	15.00000 +0.25	15.25	14.63	15.25	81,087
09 Oct 13	14.75000 -0.25	15.00	14.75	15.00	53,321
08 Oct 13	15.00000 +0.00	15.25	14.62	14.62	12,172
07 Oct 13	15.00000 -0.25	15.50	15.00	15.50	550,977
04 Oct 13	15.25000 +0.25	15.48	14.78	15.25	227,568
03 Oct 13	15.00000 +0.13	15.75	15.00	15.25	823,293
02 Oct 13	14.87500 +0.13	15.07	14.35	14.35	53,470
01 Oct 13	14.75000 -0.50	15.50	14.38	14.50	171,409
30 Sep 13	15.25000 -0.25	15.40	14.75	15.25	111,845
27 Sep 13	15.50000 -0.25	16.00	15.31	16.00	561,539
26 Sep 13	15.75000 -0.25	16.10	15.50	16.00	493,130
25 Sep 13	16.00000 +0.25	16.25	15.75	16.25	227,094
24 Sep 13	15.75000 -0.88	16.50	15.50	15.50	135,253
23 Sep 13	16.62500 +0.38	16.63	16.00	16.50	351,664
20 Sep 13	16.25000 +0.25	16.25	16.00	16.00	135,389
19 Sep 13	16.00000 -0.50	16.50	15.75	16.00	582,098
18 Sep 13	16.50000 +0.50	16.70	15.69	16.00	1,203,080
17 Sep 13	16.00000 +0.00	16.40	15.50	15.50	2,316,698
16 Sep 13	16.00000 +0.50	16.25	15.63	16.00	51,255
13 Sep 13	15.50000 +0.00	15.63	15.40	15.50	753,126
12 Sep 13	15.50000 +0.13	15.75	15.00	15.75	1,191,967
11 Sep 13	15.37500 -0.13	16.00	15.23	16.00	588,882
10 Sep 13	15.50000 +0.00	15.79	15.09	15.50	588,576
09 Sep 13	15.50000 -0.25	16.00	15.40	16.00	213,686
06 Sep 13	15.75000 +0.13	16.13	15.56	15.75	1,236,401
05 Sep 13	15.62500 +0.13	15.75	15.36	15.50	1,267,443
04 Sep 13	15.50000 +0.25	16.45	15.50	15.75	951,719
03 Sep 13	15.25000 -0.75	16.60	15.25	16.00	403,191
02 Sep 13	16.00000 -0.25	17.25	16.00	16.75	422,603
30 Aug 13	16.25000 -0.88	16.63	15.50	16.25	547,129
29 Aug 13	17.12500 +0.13	18.25	16.00	16.00	903,420
28 Aug 13	17.00000 -0.13	17.00	16.26	16.50	109,805
27 Aug 13	17.12500 -0.63	18.00	16.70	17.00	237,964
23 Aug 13	17.75000 -0.38	18.63	17.52	17.75	1,532,234
22 Aug 13	18.12500 +0.13	18.40	17.75	17.75	385,586
21 Aug 13	18.00000 -0.25	18.25	17.80	18.00	691,481
20 Aug 13	18.25000 +0.75	18.50	17.00	17.00	361,192
19 Aug 13	17.50000 -0.38	17.50	17.00	17.30	26,923
16 Aug 13	17.87500 +0.13	18.10	17.75	18.00	180,307
15 Aug 13	17.75000 -0.50	18.60	17.75	18.00	297,999
14 Aug 13	18.25000 -0.25	18.84	18.00	18.25	1,283,291
13 Aug 13	18.50000 +0.00	18.59	18.25	18.50	1,255,037
12 Aug 13	18.50000 +0.00	18.77	18.25	18.75	355,419
09 Aug 13	18.50000 +0.25	18.56	17.45	18.00	573,909
08 Aug 13	18.25000 +0.25	18.75	17.50	17.50	546,608
07 Aug 13	18.00000 +1.38	18.50	16.45	17.50	2,102,894
06 Aug 13	16.62500 +0.25	17.25	16.21	17.00	422,399
05 Aug 13	16.37500 +0.50	16.81	15.75	16.00	290,200
02 Aug 13	15.87500 +0.25	16.75	15.17	15.75	612,350
01 Aug 13	15.62500 +0.88	15.72	14.53	15.00	1,701,212
31 Jul 13	14.75000 +0.00	14.83	14.37	14.75	589,230
30 Jul 13	14.75000 -0.13	15.13	14.50	14.50	97,608
29 Jul 13	14.87500 +0.00	14.94	14.50	14.50	90,222
26 Jul 13	14.87500 +0.13	15.00	14.59	14.59	164,085
25 Jul 13	14.75000 -0.25	15.12	14.13	15.00	102,444
24 Jul 13	15.00000 +0.25	15.25	14.80	15.25	168,460
23 Jul 13	14.75000 -0.50	15.28	14.00	15.00	185,543
22 Jul 13	15.25000 +0.00	15.28	15.00	15.28	109,942
19 Jul 13	15.25000 +0.00	15.32	15.00	15.00	126,547
18 Jul 13	15.25000 +0.13	15.40	14.88	15.35	69,523
17 Jul 13	15.12500 -0.38	15.72	14.61	15.25	1,115,229
16 Jul 13	15.50000 +0.50	16.05	15.26	16.00	310,728
15 Jul 13	15.00000 -1.25	16.44	15.00	15.75	365,216
12 Jul 13	16.25000 -0.25	16.81	16.00	16.75	213,897
11 Jul 13	16.50000 +0.00	16.80	16.00	16.50	253,239
10 Jul 13	16.50000 +0.13	16.88	16.00	16.00	389,676
09 Jul 13	16.37500 -0.13	16.92	16.00	16.00	206,202
08 Jul 13	16.50000 +0.25	17.00	15.74	16.00	151,996
05 Jul 13	16.25000 +0.50	16.74	15.50	15.50	100,915
04 Jul 13	15.75000 -0.75	16.20	15.38	16.00	456,244
03 Jul 13	16.50000 +0.38	16.63	15.25	15.25	359,176
02 Jul 13	16.12500 +1.38	16.25	15.00	15.00	1,422,001
01 Jul 13	14.75000 +0.00	15.55	14.75	15.00	1,340,538
28 Jun 13	14.75000 +0.25	15.11	14.60	14.75	282,741
27 Jun 13	14.50000 -0.75	15.75	14.50	15.00	480,687
26 Jun 13	15.25000 +0.25	15.75	14.30	15.50	1,697,690
25 Jun 13	15.00000 +1.00	15.51	13.99	15.00	1,272,488
24 Jun 13	14.00000 -1.00	14.69	13.50	14.50	632,724
21 Jun 13	15.00000 +0.75	16.00	13.75	14.25	1,236,739
20 Jun 13	14.25000 -0.25	14.95	14.25	14.50	334,483
19 Jun 13	14.50000 -0.50	15.25	14.25	15.25	795,568
18 Jun 13	15.00000 -0.25	16.00	14.85	16.00	819,427
17 Jun 13	15.25000 +0.88	15.45	14.50	14.50	750,759
14 Jun 13	14.37500 +0.13	14.90	14.25	14.50	282,877
13 Jun 13	14.25000 -0.75	15.46	14.00	14.75	513,699
12 Jun 13	15.00000 +0.25	15.50	14.50	15.50	678,931
11 Jun 13	14.75000 -0.75	15.75	14.50	15.75	648,307
10 Jun 13	15.50000 +0.00	15.75	15.25	15.50	628,240
07 Jun 13	15.50000 -0.50	16.00	15.30	16.00	906,763
06 Jun 13	16.00000 +0.00	16.50	15.29	16.50	1,790,823
05 Jun 13	16.00000 -0.25	16.50	15.00	16.50	739,556
04 Jun 13	16.25000 +1.50	16.38	14.50	15.00	1,506,566
03 Jun 13	14.75000 +0.75	16.00	14.00	15.00	3,265,277
31 May 13	14.00000 -2.00	15.97	14.00	15.50	11,382,799
30 May 13	16.00000 -0.50	16.30	15.00	15.75	1,214,463
29 May 13	16.50000 +0.75	16.57	15.50	15.50	456,126
28 May 13	15.75000 -0.50	16.75	15.50	15.75	998,214
24 May 13	16.25000 +0.00	16.99	15.50	15.50	514,239
23 May 13	16.25000 -0.75	17.50	16.00	16.00	509,100
22 May 13	17.00000 +1.00	17.45	16.20	16.50	291,653
21 May 13	16.00000 -0.25	16.96	15.81	16.50	1,375,621
20 May 13	16.25000 -0.38	16.80	16.25	16.25	140,899
17 May 13	16.62500 -0.13	17.20	16.50	17.00	592,361
16 May 13	16.75000 -0.63	17.63	16.60	17.25	2,742,076
15 May 13	17.37500 +0.13	17.74	16.50	17.50	740,063
14 May 13	17.25000 +0.00	17.50	16.81	17.00	259,019
13 May 13	17.25000 -0.75	17.92	17.00	17.25	389,358
10 May 13	18.00000 +0.00	18.00	17.00	17.25	289,772
09 May 13	18.00000 +0.00	18.50	17.50	17.50	438,059
08 May 13	18.00000 -0.50	18.55	17.00	18.00	439,108
07 May 13	18.50150 +0.66	19.02	17.25	19.00	524,668
03 May 13	17.83770 -0.16	18.49	17.50	18.00	7,953,694
02 May 13	18.00000 -0.01	18.95	18.00	18.00	842,654
01 May 13	18.01000 +0.51	18.20	17.25	17.25	351,522
30 Apr 13	17.50000 -0.50	18.57	17.50	17.50	289,121
29 Apr 13	18.00000 -0.50	18.73	18.00	18.00	363,048
26 Apr 13	18.50000 +1.49	18.67	16.50	18.67	233,777
25 Apr 13	17.01000 +0.51	19.00	16.85	17.00	803,676
24 Apr 13	16.50000 -2.00	17.81	16.50	17.50	416,676
23 Apr 13	18.50000 +0.72	18.50	16.75	17.00	1,272,728
22 Apr 13	17.78000 -1.22	18.44	17.27	17.27	84,605
19 Apr 13	19.00000 +1.62	19.00	17.07	18.00	244,116
18 Apr 13	17.38000 -0.62	18.53	17.25	18.00	364,072
17 Apr 13	18.00000 -0.50	18.72	17.30	18.25	970,239
16 Apr 13	18.50000 -1.25	19.02	18.11	18.50	733,847
15 Apr 13	19.75000 +0.75	20.25	18.00	19.00	318,584
12 Apr 13	19.00000 -1.25	20.80	19.00	20.00	1,729,307
11 Apr 13	20.25000 -0.50	21.00	19.36	21.00	1,095,611
10 Apr 13	20.75000 +2.07	21.81	19.00	20.00	2,772,573
09 Apr 13	18.67530 +0.43	19.75	18.25	18.75	1,390,441
08 Apr 13	18.25000 +1.35	18.50	17.37	18.00	1,392,082
05 Apr 13	16.90000 +0.40	17.60	16.65	17.00	1,494,882
04 Apr 13	16.50000 +0.00	17.75	16.00	16.25	1,074,381
03 Apr 13	16.50000 -1.38	16.85	15.50	16.25	2,077,861
02 Apr 13	17.88280 -0.14	19.20	16.25	18.00	2,271,748
28 Mar 13	18.01800 +0.02	25.00	17.25	17.25	2,155,316
27 Mar 13	18.00000 +0.00	19.00	17.75	18.00	1,276,199
26 Mar 13	18.00000 -1.65	19.80	17.75	19.50	2,049,037
25 Mar 13	19.65130 -1.35	21.84	19.65	21.25	1,177,858
22 Mar 13	21.00000 +0.75	21.75	20.00	20.25	699,747
21 Mar 13	20.25000 -1.25	21.48	20.00	21.00	222,073
20 Mar 13	21.50000 +0.25	21.50	20.13	21.00	694,681
19 Mar 13	21.25000 -0.24	22.40	21.00	21.75	783,476
18 Mar 13	21.49100 -1.61	23.30	21.25	22.25	1,209,681
15 Mar 13	23.10000 -0.15	23.95	22.25	23.25	1,327,329
14 Mar 13	23.25000 +0.58	24.00	22.01	23.00	964,806
13 Mar 13	22.67000 +0.67	23.00	22.00	22.00	907,440
12 Mar 13	22.00000 -1.00	23.19	22.00	22.25	383,430
11 Mar 13	23.00000 -2.00	24.50	22.58	23.25	1,163,178
08 Mar 13	25.00000 +3.00	25.00	22.25	22.25	530,251
07 Mar 13	22.00000 +0.50	23.50	21.13	21.50	6,014,259
06 Mar 13	21.50000 -0.07	23.00	21.05	21.75	464,263
05 Mar 13	21.56890 +0.07	22.00	21.50	22.00	907,639
04 Mar 13	21.50000 -0.05	22.50	21.50	21.75	1,060,654
01 Mar 13	21.55000 +0.05	22.50	21.00	21.00	828,634
28 Feb 13	21.50000 -0.37	22.75	21.02	22.25	698,023
27 Feb 13	21.86600 +0.12	23.00	21.46	21.75	1,480,740
26 Feb 13	21.75000 +0.25	23.24	20.88	22.25	812,973
25 Feb 13	21.50000 +0.50	22.50	21.00	22.00	890,441
22 Feb 13	21.00000 -1.25	22.66	21.00	21.50	659,884
21 Feb 13	22.25000 -0.23	22.70	21.38	22.50	1,225,276
20 Feb 13	22.47750 +0.23	22.50	21.16	22.50	510,569
19 Feb 13	22.25000 +0.36	22.75	21.44	22.00	2,450,255
18 Feb 13	21.88950 -1.23	24.50	21.42	24.50	1,787,843
15 Feb 13	23.12000 -0.88	25.50	23.00	25.50	1,731,633
14 Feb 13	24.00000 -1.00	27.00	24.00	27.00	1,621,520
13 Feb 13	25.00000 -0.06	26.00	24.80	26.00	354,710
12 Feb 13	25.06000 -0.75	27.00	24.35	25.50	3,893,236
11 Feb 13	25.81000 -0.69	27.25	25.25	26.25	861,492
08 Feb 13	26.50000 -0.50	27.75	25.62	27.50	5,599,052
07 Feb 13	27.00000 -0.54	28.00	27.00	28.00	454,123
06 Feb 13	27.53680 +0.54	27.75	26.60	27.25	1,336,921
05 Feb 13	27.00000 +0.63	27.51	26.25	26.25	941,430
04 Feb 13	26.37500 +0.13	27.94	26.29	26.75	915,445
01 Feb 13	26.25000 -0.58	27.34	25.30	26.75	2,880,767
31 Jan 13	26.83000 -0.17	27.00	24.00	26.00	1,785,181
30 Jan 13	27.00000 -0.91	29.00	26.50	26.75	1,676,501
29 Jan 13	27.91000 +0.66	29.75	26.63	27.50	5,673,219
28 Jan 13	27.25000 +2.80	30.00	26.00	30.00	8,257,240
25 Jan 13	24.45100 -1.04	25.23	23.75	24.75	1,067,017
24 Jan 13	25.49000 -0.26	25.75	23.61	25.25	3,067,049
23 Jan 13	25.75000 +0.75	26.00	24.50	25.00	2,195,255
22 Jan 13	25.00000 +1.45	25.00	23.05	23.50	2,009,549
21 Jan 13	23.55000 +1.05	23.75	21.75	21.75	1,787,944
18 Jan 13	22.50000 +0.49	23.00	22.00	22.50	460,519
17 Jan 13	22.00890 +0.94	23.00	20.81	21.00	922,864
16 Jan 13	21.06820 -0.43	22.00	20.75	21.00	2,087,774
15 Jan 13	21.49360 +0.07	22.00	20.98	22.00	712,888
14 Jan 13	21.42060 -2.89	24.70	21.00	23.50	1,395,408
11 Jan 13	24.30970 +0.31	25.40	23.00	24.50	2,678,244
10 Jan 13	24.00000 +2.01	24.12	22.21	23.00	1,581,555
09 Jan 13	21.99000 +1.99	23.00	20.75	20.75	1,502,251
08 Jan 13	20.00000 +0.04	21.82	20.00	20.25	2,499,753
07 Jan 13	19.96000 +0.21	20.75	19.75	20.75	4,115,299
04 Jan 13	19.75000 -0.58	20.71	19.53	20.00	324,273
03 Jan 13	20.33500 +0.58	20.44	19.20	20.00	582,871
02 Jan 13	19.75000 +0.00	20.75	19.74	19.75	1,137,496
31 Dec 12	19.75000 -0.24	20.80	19.25	20.00	742,501
28 Dec 12	19.98600 -0.26	20.93	19.50	19.75	1,274,023
27 Dec 12	20.25000 +0.40	20.75	19.33	20.00	379,125
24 Dec 12	19.85500 +0.60	20.30	18.58	19.50	967,964
21 Dec 12	19.25000 -0.50	20.50	18.75	19.50	713,379
20 Dec 12	19.75000 -0.87	20.48	19.25	19.50	1,104,616
19 Dec 12	20.62060 +1.66	21.50	18.75	18.75	3,065,127
18 Dec 12	18.96200 +0.87	20.00	18.00	19.00	1,993,369
17 Dec 12	18.08720 +0.45	18.56	17.40	18.00	1,059,070
14 Dec 12	17.64000 -0.36	18.30	17.36	18.25	899,211
13 Dec 12	18.00000 +0.75	18.25	17.06	17.50	1,861,993
12 Dec 12	17.25000 -0.18	18.25	16.35	18.25	723,390
11 Dec 12	17.42570 +0.24	18.00	16.98	17.50	1,067,589
10 Dec 12	17.18180 -0.32	17.50	17.00	17.00	776,399
07 Dec 12	17.50000 +0.50	18.00	16.65	18.00	2,059,580
06 Dec 12	17.00000 +0.25	17.50	16.50	17.50	4,006,862
05 Dec 12	16.75000 -0.75	17.50	16.75	17.25	686,897
04 Dec 12	17.50000 +0.31	17.90	16.25	17.50	832,625
03 Dec 12	17.18590 +0.29	17.50	16.50	17.50	552,611
30 Nov 12	16.90000 -0.35	17.15	16.50	17.00	1,522,589
29 Nov 12	17.25260 +1.00	17.25	15.88	16.00	2,207,597
28 Nov 12	16.25000 -0.88	16.70	15.00	16.25	5,061,424
27 Nov 12	17.12500 -2.19	18.00	16.10	18.00	8,376,113
26 Nov 12	19.31130 -0.18	19.92	18.94	19.75	775,852
23 Nov 12	19.49580 -0.63	20.63	19.33	19.75	1,003,890
22 Nov 12	20.12960 -0.62	21.75	19.75	21.50	1,841,239
21 Nov 12	20.75000 +1.08	21.25	18.75	19.50	3,145,640
20 Nov 12	19.67000 -0.08	20.04	19.41	20.00	454,916
19 Nov 12	19.75000 +0.12	20.74	19.25	19.25	782,609
16 Nov 12	19.63210 -1.12	21.00	19.00	20.50	2,348,931
15 Nov 12	20.75000 -0.75	22.45	20.75	21.75	776,500
14 Nov 12	21.50000 -0.18	22.20	20.30	21.25	1,741,007
13 Nov 12	21.68000 -0.07	22.75	21.11	22.75	741,886
12 Nov 12	21.75000 -1.25	22.96	21.75	22.50	583,135
09 Nov 12	23.00000 -0.04	23.00	21.75	22.75	1,408,245
08 Nov 12	23.03700 +0.02	23.25	22.00	23.25	961,400
07 Nov 12	23.02000 -0.03	24.00	22.48	24.00	3,335,342
06 Nov 12	23.04600 +0.00	24.50	23.00	24.00	1,018,292
05 Nov 12	23.04600 -0.46	24.00	22.71	24.00	679,236
02 Nov 12	23.50710 -0.23	23.68	23.25	23.25	330,905
01 Nov 12	23.74000 +0.69	24.00	23.31	24.00	1,267,702
31 Oct 12	23.04600 -0.34	24.25	23.00	24.25	4,869,205
30 Oct 12	23.38680 +0.26	24.25	22.40	24.25	1,514,810
29 Oct 12	23.12500 -0.38	23.75	22.10	23.25	890,655
26 Oct 12	23.50000 -0.22	24.17	23.10	23.75	611,361
25 Oct 12	23.71780 +0.22	24.25	23.05	23.25	1,067,594
24 Oct 12	23.50000 +0.00	23.80	23.10	23.25	1,405,203
23 Oct 12	23.50000 -0.05	23.75	23.25	23.50	1,172,239
22 Oct 12	23.55180 +0.05	24.00	23.12	23.25	1,430,921
19 Oct 12	23.50000 +0.25	24.00	23.50	24.00	1,312,867
18 Oct 12	23.24540 -0.25	24.00	23.20	24.00	4,043,729
17 Oct 12	23.49290 -0.01	23.75	22.92	23.25	2,331,479
16 Oct 12	23.50000 +1.00	24.40	23.00	23.25	2,048,470
15 Oct 12	22.50000 -0.28	24.00	22.50	23.00	3,814,430
12 Oct 12	22.78410 +0.66	23.89	22.25	23.25	2,114,689
11 Oct 12	22.12500 +0.13	25.05	21.76	22.00	5,118,322
10 Oct 12	22.00000 -0.50	23.00	21.50	22.50	2,583,492
09 Oct 12	22.50000 +0.00	22.75	21.86	22.50	1,224,614
08 Oct 12	22.50000 -0.77	23.60	22.00	22.25	1,572,896
05 Oct 12	23.26800 +0.16	23.40	21.70	22.50	2,129,768
04 Oct 12	23.10650 +0.11	23.55	21.65	22.75	1,927,001
03 Oct 12	23.00000 -0.36	24.23	22.00	23.50	1,002,073
02 Oct 12	23.35570 -0.74	25.00	23.30	24.25	2,729,968
01 Oct 12	24.10000 -0.40	25.11	23.00	25.00	1,994,573
28 Sep 12	24.50000 -0.50	25.35	24.00	24.50	941,474
27 Sep 12	25.00000 +1.00	25.34	23.45	23.50	1,827,801
26 Sep 12	24.00000 -0.50	24.50	23.20	23.75	915,326
25 Sep 12	24.50000 +0.58	24.53	23.00	23.50	2,675,564
24 Sep 12	23.91780 +0.63	25.00	23.50	23.50	1,603,073
21 Sep 12	23.29000 -0.28	23.98	22.28	23.25	1,682,683
20 Sep 12	23.56780 -0.43	24.25	22.60	24.25	1,528,301
19 Sep 12	24.00000 -1.00	25.00	23.09	24.50	2,500,382
18 Sep 12	25.00000 -0.25	26.32	23.71	25.25	3,617,336
17 Sep 12	25.25000 +2.50	26.00	22.06	23.00	7,151,675
14 Sep 12	22.75000 -1.25	25.58	22.75	24.25	1,873,248
13 Sep 12	24.00000 -1.08	25.30	23.40	24.75	2,510,354
12 Sep 12	25.08400 +3.08	26.05	21.75	23.00	5,100,433
11 Sep 12	22.00000 -2.25	24.75	21.00	24.75	4,318,281
10 Sep 12	24.25000 -1.50	26.00	22.75	26.00	6,154,863
07 Sep 12	25.75000 +0.25	26.10	24.55	25.50	2,723,701
06 Sep 12	25.50000 -1.25	26.14	24.35	25.75	2,835,203
05 Sep 12	26.75000 +0.50	27.40	25.25	26.50	6,034,614
04 Sep 12	26.25000 -0.75	27.50	26.25	26.75	4,065,569
03 Sep 12	27.00000 +1.47	28.00	25.25	27.75	4,611,366
31 Aug 12	25.53000 +1.48	26.60	23.65	25.00	5,201,677
30 Aug 12	24.05000 -1.43	26.95	23.75	25.75	5,773,175
29 Aug 12	25.48000 -2.02	28.73	22.50	28.00	17,262,876
28 Aug 12	27.50000 -4.24	32.36	27.08	31.25	21,870,624
24 Aug 12	31.74000 +0.54	41.00	28.55	33.75	57,048,784
23 Aug 12	31.20000 +10.78	33.15	19.26	20.00	56,307,608
22 Aug 12	20.41950 +1.17	21.75	18.75	19.25	11,487,402
21 Aug 12	19.25000 +1.50	19.50	17.32	18.00	4,274,478
20 Aug 12	17.75000 -0.50	18.38	17.34	18.25	2,029,028
17 Aug 12	18.25000 +0.00	18.69	17.70	17.75	2,737,981
16 Aug 12	18.25000 +0.00	18.65	17.60	18.50	2,229,821
15 Aug 12	18.25000 +0.50	18.72	17.60	17.75	3,160,336
14 Aug 12	17.75000 +0.00	17.99	17.00	17.50	4,262,657
13 Aug 12	17.75000 -0.69	18.74	17.33	18.25	5,114,919
10 Aug 12	18.44000 +1.19	18.49	16.66	17.25	4,512,382
09 Aug 12	17.25000 +0.00	17.54	17.00	17.00	1,697,972
08 Aug 12	17.25000 -0.25	17.35	16.61	17.25	1,907,363
07 Aug 12	17.50000 +0.25	17.59	16.88	17.50	10,632,847
06 Aug 12	17.25000 +0.00	18.00	17.00	18.00	3,410,037
03 Aug 12	17.25000 +0.50	18.00	16.21	16.75	5,223,488
02 Aug 12	16.75000 +0.00	18.00	15.80	16.50	2,578,723
01 Aug 12	16.75000 +0.00	17.01	15.50	16.50	2,001,798
31 Jul 12	16.75000 -1.00	18.00	16.23	17.00	4,429,047
30 Jul 12	17.75000 +0.75	18.25	16.42	17.00	3,844,298
27 Jul 12	17.00000 +0.75	17.50	15.25	16.75	4,888,289
26 Jul 12	16.25000 -0.50	17.25	15.75	16.50	5,569,457
25 Jul 12	16.75000 -0.48	17.75	16.00	17.00	3,097,015
24 Jul 12	17.23000 -1.02	18.50	16.50	17.75	5,418,154
23 Jul 12	18.25000 +1.00	21.00	16.98	20.00	10,418,685
20 Jul 12	17.25000 +0.76	19.50	16.55	16.75	23,207,814
19 Jul 12	16.49000 +1.61	16.95	14.15	15.50	38,320,604
18 Jul 12	14.88000 -3.98	16.97	14.06	16.50	35,694,056
17 Jul 12	18.86070 +0.53	19.30	15.00	17.50	31,561,980
16 Jul 12	18.33330 -43.17	26.00	16.00	20.00	103,283,992
13 Jul 12	61.50000 -1.85	63.50	60.25	60.25	2,848,672
12 Jul 12	63.35000 -3.89	70.44	59.50	70.25	4,827,300
11 Jul 12	67.24280 +2.24	70.68	64.75	65.25	3,821,721
10 Jul 12	65.00000 +4.00	65.75	61.52	62.25	3,013,810
09 Jul 12	60.99820 -1.50	64.75	60.25	63.00	1,589,545
06 Jul 12	62.50000 -1.08	65.76	60.18	64.75	2,511,278
05 Jul 12	63.58000 +1.83	65.44	61.25	62.25	2,512,578
04 Jul 12	61.75000 -3.35	67.85	61.10	65.00	3,018,234
03 Jul 12	65.09850 +2.57	65.92	62.30	64.25	2,515,937
02 Jul 12	62.53000 +4.03	64.75	59.75	60.00	2,820,108
29 Jun 12	58.50000 -3.50	61.75	57.79	60.25	4,974,650
28 Jun 12	62.00000 -2.75	66.00	57.50	65.00	5,204,821
27 Jun 12	64.75000 -0.58	65.94	63.50	64.25	2,209,137
26 Jun 12	65.33000 -4.67	69.07	64.25	66.50	4,598,046
25 Jun 12	70.00000 -1.50	70.04	64.50	68.00	1,996,923
22 Jun 12	71.50000 +1.50	75.90	66.50	70.75	5,020,948
21 Jun 12	70.00000 -1.90	72.75	68.40	71.50	4,585,998
20 Jun 12	71.89590 -3.88	74.27	70.59	73.75	1,879,296
19 Jun 12	75.77300 +0.90	77.00	72.50	74.00	3,163,533
18 Jun 12	74.87500 +0.92	79.00	71.00	76.75	4,843,071
15 Jun 12	73.96000 +10.40	82.11	63.00	64.25	7,971,472
14 Jun 12	63.56000 -2.47	67.00	63.22	67.00	3,110,452
13 Jun 12	66.03470 -0.96	69.10	64.75	67.75	1,596,145
12 Jun 12	66.99000 -10.76	71.75	66.25	71.00	2,160,738
11 Jun 12	77.75000 +4.98	78.75	71.25	75.00	2,285,894
08 Jun 12	72.77000 -1.23	74.92	70.31	72.50	1,480,519
07 Jun 12	74.00000 +4.67	74.00	70.00	71.00	1,318,194
06 Jun 12	69.33000 +1.83	71.75	67.00	70.00	3,573,847
01 Jun 12	67.49800 +0.50	73.50	66.75	70.25	3,048,547
31 May 12	67.00000 -0.07	72.00	65.50	65.50	2,558,339
30 May 12	67.07290 -2.03	70.50	65.75	69.50	2,168,962
29 May 12	69.10000 +4.85	70.00	63.50	64.00	3,831,943
28 May 12	64.25000 +0.05	84.00	62.00	62.00	2,314,451
25 May 12	64.19900 +0.26	65.25	61.50	63.25	793,519
24 May 12	63.93750 +0.19	66.80	63.00	63.75	2,297,292
23 May 12	63.74810 -4.65	67.97	63.25	67.00	1,458,879
22 May 12	68.40000 +1.65	69.50	66.75	67.50	2,191,770
21 May 12	66.75000 -0.15	69.40	65.25	67.50	1,408,650
18 May 12	66.90480 -4.04	70.00	65.25	69.50	2,883,912
17 May 12	70.94310 -4.06	75.73	68.79	75.00	3,114,257
16 May 12	75.00000 -1.00	77.68	72.25	73.00	1,494,823
15 May 12	76.00000 -2.00	79.00	73.25	76.00	2,186,025
14 May 12	78.00000 -3.32	81.75	76.50	81.75	2,563,879
11 May 12	81.31690 +1.79	83.00	78.25	79.50	3,892,012
10 May 12	79.52590 +1.73	81.00	75.72	79.00	3,142,863
09 May 12	77.79480 -0.52	82.75	74.00	80.75	3,635,043
08 May 12	78.31410 -6.98	87.98	77.50	87.00	3,740,341
04 May 12	85.29700 -2.36	90.50	83.16	90.50	2,110,688
03 May 12	87.65510 -1.64	90.00	85.74	89.50	2,467,438
02 May 12	89.30000 +5.85	90.50	83.62	85.00	5,675,541
01 May 12	83.44830 -1.05	86.00	81.00	86.00	2,395,333
30 Apr 12	84.50000 -3.25	87.94	83.50	84.75	2,518,236
27 Apr 12	87.75000 +3.55	88.44	84.00	84.75	3,823,727
26 Apr 12	84.20000 +0.32	92.97	83.50	88.50	10,446,952
25 Apr 12	83.87500 +2.06	86.70	79.55	83.25	6,482,798
24 Apr 12	81.81720 -10.68	89.75	81.00	89.75	16,711,120
23 Apr 12	92.50000 -41.00	120.60	85.75	108.75	41,380,936
20 Apr 12	133.50000 +5.49	139.00	110.50	128.00	22,643,060
19 Apr 12	128.00999 +26.11	129.00	96.00	113.00	23,638,832
18 Apr 12	101.90000 +30.41	111.00	69.50	71.50	20,048,850
17 Apr 12	71.48690 -0.49	72.81	69.50	71.75	2,364,973
16 Apr 12	71.97540 +1.98	74.50	70.00	71.75	2,721,940
13 Apr 12	70.00000 +0.00	75.22	70.00	70.50	2,136,713
12 Apr 12	70.00000 +2.00	72.00	66.50	67.75	1,727,097
11 Apr 12	68.00000 -0.51	68.75	64.00	64.00	947,044
10 Apr 12	68.50510 +0.05	70.33	65.50	66.50	1,630,998
05 Apr 12	68.46000 +2.96	69.00	64.50	64.50	1,643,793
04 Apr 12	65.50000 -2.55	69.42	64.50	68.00	946,359
03 Apr 12	68.05000 -0.95	70.00	67.00	68.25	989,077
02 Apr 12	69.00000 +0.75	69.75	67.16	69.25	1,049,559
30 Mar 12	68.25000 +3.00	68.50	64.50	64.50	1,140,237
29 Mar 12	65.25000 -5.50	69.75	64.12	68.50	1,409,239
28 Mar 12	70.75000 -1.25	71.75	68.50	71.50	1,910,526
27 Mar 12	72.00000 +4.03	72.50	67.25	67.25	2,487,173
26 Mar 12	67.96990 +3.41	69.00	66.50	67.00	1,290,440
23 Mar 12	64.56350 +2.06	69.50	62.00	63.25	2,839,696
22 Mar 12	62.50000 -4.19	67.25	62.29	67.25	1,759,402
21 Mar 12	66.69270 -1.31	69.51	66.00	69.50	993,888
20 Mar 12	68.00000 -2.42	73.00	67.88	71.00	1,485,250
19 Mar 12	70.41520 -0.58	73.50	68.50	70.00	2,544,118
16 Mar 12	71.00000 +3.25	72.00	62.00	66.50	5,164,350
15 Mar 12	67.75000 -1.75	70.00	66.75	70.00	1,413,073
14 Mar 12	69.50000 -1.50	72.00	68.00	72.00	3,107,204
13 Mar 12	71.00000 -3.55	76.15	70.25	75.75	2,235,754
12 Mar 12	74.55100 -1.95	77.50	73.00	77.50	1,719,398
09 Mar 12	76.50000 +0.66	77.50	74.50	76.25	1,877,006
08 Mar 12	75.83710 +0.90	76.61	74.50	75.75	2,268,712
07 Mar 12	74.94000 +5.94	76.25	69.75	69.75	4,718,839
06 Mar 12	69.00000 -6.75	74.59	68.06	72.50	2,307,314
05 Mar 12	75.75000 -0.25	76.75	72.23	74.00	3,627,722
02 Mar 12	76.00000 -2.45	81.45	72.37	80.50	10,628,692
01 Mar 12	78.45000 -0.35	79.87	77.25	78.75	2,320,238
29 Feb 12	78.80200 +2.56	79.38	75.25	75.25	1,391,394
28 Feb 12	76.24430 -1.25	78.00	75.00	75.75	1,026,398
27 Feb 12	77.49420 -0.26	79.00	75.03	78.50	1,577,058
24 Feb 12	77.75000 +0.75	78.50	75.00	77.25	2,157,828
23 Feb 12	77.00000 -2.50	79.50	76.38	78.50	2,059,477
22 Feb 12	79.50000 +0.49	79.75	77.25	78.50	2,573,975
21 Feb 12	79.00590 -1.49	84.04	77.00	79.50	2,322,787
20 Feb 12	80.50000 +5.01	81.85	74.50	74.50	7,699,841
17 Feb 12	75.49430 +2.24	76.65	72.75	73.75	2,517,119
16 Feb 12	73.25000 +0.25	73.50	71.50	72.75	1,654,070
15 Feb 12	73.00000 +4.25	73.50	71.63	72.00	1,451,292
14 Feb 12	68.75000 +0.50	72.75	68.25	69.25	3,349,581
13 Feb 12	68.25000 +1.00	70.69	68.19	69.50	4,080,978
10 Feb 12	67.25000 -1.25	70.25	66.03	67.75	2,202,957
09 Feb 12	68.50000 +0.00	70.25	66.88	68.00	16,410,738
08 Feb 12	68.50000 -0.29	69.25	67.25	69.25	1,562,899
07 Feb 12	68.78700 -0.27	70.00	67.75	70.00	1,115,450
06 Feb 12	69.06000 -0.69	70.95	68.25	70.75	985,920
03 Feb 12	69.75000 -0.75	71.75	68.35	69.75	1,254,033
02 Feb 12	70.50000 -0.50	73.51	69.75	71.00	1,495,756
01 Feb 12	71.00000 +3.25	71.50	61.00	70.00	3,726,686
31 Jan 12	67.75000 -0.96	69.50	67.31	68.50	2,264,252
30 Jan 12	68.70870 -3.38	71.63	68.25	70.75	1,470,841
27 Jan 12	72.09110 +0.34	73.00	70.75	71.00	1,163,891
26 Jan 12	71.75000 -0.34	72.92	70.17	72.00	2,596,482
25 Jan 12	72.08550 -0.91	74.64	71.00	73.50	1,177,000
24 Jan 12	73.00000 +0.50	75.45	72.50	72.50	4,524,703
23 Jan 12	72.50000 +1.25	74.83	71.81	72.00	5,602,749
20 Jan 12	71.25000 +1.82	71.93	69.75	69.75	2,115,775
19 Jan 12	69.43280 -0.93	71.00	68.25	71.00	2,075,402
18 Jan 12	70.36000 -1.62	72.00	69.17	71.25	726,237
17 Jan 12	71.97840 +0.48	73.00	71.75	72.00	1,032,713
16 Jan 12	71.50000 -0.75	73.78	71.00	72.25	1,410,731
13 Jan 12	72.25000 +1.57	73.00	68.25	68.25	3,007,726
12 Jan 12	70.67930 -1.32	72.00	68.40	70.25	2,281,610
11 Jan 12	72.00000 +1.00	72.25	70.00	70.00	2,522,563
10 Jan 12	71.00000 +0.00	71.97	70.00	70.25	4,821,998
09 Jan 12	71.00000 +3.00	71.35	67.50	67.50	1,577,575
06 Jan 12	68.00000 +0.25	68.25	67.20	67.50	877,646
05 Jan 12	67.75000 -0.25	68.50	56.43	67.00	2,445,895
04 Jan 12	68.00000 +0.12	68.50	66.25	68.50	1,475,419
03 Jan 12	67.88000 +4.28	68.25	64.50	66.50	1,571,675
30 Dec 11	63.59740 -0.90	66.25	62.50	66.25	567,802
29 Dec 11	64.50000 -1.00	68.50	64.25	67.00	535,061
28 Dec 11	65.50000 -2.50	69.70	65.50	67.25	1,358,881
23 Dec 11	68.00000 +2.65	69.00	65.25	65.50	438,666
22 Dec 11	65.35490 +2.66	66.25	61.75	61.75	722,180
21 Dec 11	62.69240 -0.61	64.15	61.92	62.75	543,321
20 Dec 11	63.30250 +1.32	63.50	61.25	61.25	220,071
19 Dec 11	61.98140 -0.27	63.48	61.50	61.50	3,795,907
16 Dec 11	62.25000 +0.75	62.94	61.00	61.00	438,533
15 Dec 11	61.50000 -0.25	63.48	60.63	61.25	468,293
14 Dec 11	61.75000 +0.75	62.50	60.90	62.25	888,590
13 Dec 11	61.00000 +0.00	62.25	60.56	61.00	436,282
12 Dec 11	61.00000 +0.25	62.50	60.25	62.50	771,451
09 Dec 11	60.75000 +0.32	63.00	60.00	60.00	800,254
08 Dec 11	60.43440 -1.07	62.31	59.00	61.00	1,823,079
07 Dec 11	61.50000 +1.00	62.09	60.00	62.00	1,562,633
06 Dec 11	60.50000 -3.00	64.00	60.25	64.00	854,753
05 Dec 11	63.50000 -1.00	65.25	63.00	64.00	1,124,191
02 Dec 11	64.50000 +0.07	68.00	62.97	64.25	1,092,818
01 Dec 11	64.43440 +1.18	65.25	62.50	63.50	1,157,897
30 Nov 11	63.25000 +3.00	64.75	60.00	60.00	3,053,577
29 Nov 11	60.25000 -1.25	62.50	60.06	62.00	1,101,465
28 Nov 11	61.50000 +2.16	61.50	59.75	60.75	1,511,727
25 Nov 11	59.33940 -0.16	63.00	58.48	58.50	1,063,134
24 Nov 11	59.50000 +0.50	60.49	58.25	58.25	336,338
23 Nov 11	59.00000 -2.00	60.75	58.50	60.00	1,550,974
22 Nov 11	61.00000 +1.25	61.20	58.75	61.00	728,084
21 Nov 11	59.75000 -4.75	64.79	59.40	63.50	1,683,325
18 Nov 11	64.50000 -1.75	66.75	62.50	63.50	1,400,607
17 Nov 11	66.25000 -2.04	66.75	64.25	66.75	1,321,989
16 Nov 11	68.28780 +4.04	68.50	64.37	65.00	3,005,631
15 Nov 11	64.25000 -4.46	66.00	63.00	66.00	1,457,058
14 Nov 11	68.71000 +4.99	70.75	65.00	65.00	13,258,627
11 Nov 11	63.72380 +1.96	66.75	61.75	62.25	2,793,249
10 Nov 11	61.76130 +1.01	63.75	57.68	59.50	2,522,031
09 Nov 11	60.74780 +1.94	62.50	58.12	60.00	2,200,366
08 Nov 11	58.81080 +0.17	60.50	57.05	57.50	2,870,028
07 Nov 11	58.63670 +1.89	59.75	55.25	57.75	2,295,069
04 Nov 11	56.75000 +6.38	57.75	50.50	50.50	4,059,007
03 Nov 11	50.36530 +2.52	51.00	46.50	46.50	2,331,612
02 Nov 11	47.84630 +1.85	48.00	45.25	45.25	1,192,005
01 Nov 11	46.00000 -2.50	47.00	45.50	46.00	325,177
31 Oct 11	48.50000 +0.75	48.50	46.75	46.75	1,724,342
28 Oct 11	47.75000 -0.05	49.58	46.75	48.00	994,703
27 Oct 11	47.80000 +1.05	48.43	47.50	47.75	3,373,752
26 Oct 11	46.75000 -1.00	48.25	46.75	48.25	318,951
25 Oct 11	47.75000 -0.99	48.75	47.47	48.50	1,418,692
24 Oct 11	48.73600 -1.26	50.00	48.00	49.25	759,708
21 Oct 11	50.00000 +0.25	50.50	49.25	49.25	3,698,169
20 Oct 11	49.75000 -0.25	50.40	49.25	49.25	3,800,933
19 Oct 11	50.00000 +0.01	51.46	49.75	50.50	1,616,003
18 Oct 11	49.98500 -1.01	50.75	49.11	50.00	896,832
17 Oct 11	51.00000 +1.40	51.50	49.75	49.75	1,131,465
14 Oct 11	49.60000 +0.10	51.00	49.25	49.25	1,569,089
13 Oct 11	49.50000 -0.25	49.81	49.00	49.50	1,448,173
12 Oct 11	49.75000 +0.75	50.62	48.64	49.00	884,607
11 Oct 11	49.00000 +0.00	49.75	48.00	48.25	876,167
10 Oct 11	49.00000 +0.95	49.75	47.50	48.00	361,043
07 Oct 11	48.05000 +1.55	49.50	46.75	47.50	540,316
06 Oct 11	46.50000 +1.52	46.95	44.50	44.50	561,592
05 Oct 11	44.98000 +1.23	45.93	44.50	44.50	1,013,470
04 Oct 11	43.75000 +0.00	44.75	42.30	44.75	706,574
03 Oct 11	43.75000 -2.00	46.50	43.75	46.50	319,434
30 Sep 11	45.75000 -1.00	47.00	45.25	46.00	460,202
29 Sep 11	46.75000 +1.75	48.00	43.50	43.50	800,644
28 Sep 11	45.00000 -0.75	46.90	44.50	44.50	463,026
27 Sep 11	45.75000 +0.75	47.33	44.17	45.25	1,055,293
26 Sep 11	44.99990 +1.50	45.25	42.42	43.25	1,216,903
23 Sep 11	43.50000 -1.00	44.95	42.75	44.00	1,122,286
22 Sep 11	44.50000 -3.29	46.63	43.00	46.00	1,203,039
21 Sep 11	47.78970 -1.37	48.80	46.42	47.75	1,992,908
20 Sep 11	49.16430 +0.41	49.75	48.00	48.00	701,199
19 Sep 11	48.75000 -1.09	49.83	48.00	48.00	768,368
16 Sep 11	49.84000 +0.09	51.50	49.25	51.25	681,226
15 Sep 11	49.75000 +0.74	50.55	49.38	49.75	2,924,998
14 Sep 11	49.00720 +0.01	50.00	49.00	50.00	505,500
13 Sep 11	49.00000 +0.00	50.00	48.25	49.50	1,893,955
12 Sep 11	49.00000 -0.92	49.50	48.50	49.25	993,471
09 Sep 11	49.92500 -0.08	50.50	49.50	50.50	883,197
08 Sep 11	50.00000 +0.00	50.91	49.60	50.00	1,593,680
07 Sep 11	50.00000 +1.50	50.25	49.56	50.00	1,097,702
06 Sep 11	48.50000 -1.50	49.75	48.25	48.75	88,601
05 Sep 11	50.00000 +0.25	50.25	48.89	50.00	169,553
02 Sep 11	49.75000 +0.25	50.50	49.50	50.50	324,964
01 Sep 11	49.50000 -0.50	50.25	49.00	50.00	233,670
31 Aug 11	50.00000 +1.00	50.00	48.58	49.00	630,514
30 Aug 11	49.00000 +1.75	49.50	48.00	49.00	352,557
26 Aug 11	47.25000 +0.00	48.42	46.01	47.50	273,796
25 Aug 11	47.25000 -1.25	48.53	47.00	48.50	357,214
24 Aug 11	48.50000 +1.00	48.98	46.55	47.75	1,096,166
23 Aug 11	47.50000 +0.41	49.00	46.75	49.00	276,343
22 Aug 11	47.09000 -0.91	49.75	46.00	49.00	520,495
19 Aug 11	48.00000 +0.50	49.00	46.16	48.50	1,080,843
18 Aug 11	47.50000 -4.50	51.50	47.00	51.50	920,410
17 Aug 11	52.00000 +0.25	53.50	51.25	51.25	367,197
16 Aug 11	51.75000 -1.94	54.75	50.75	52.00	509,328
15 Aug 11	53.68730 +2.69	54.75	52.00	52.00	769,624
12 Aug 11	51.00000 +2.50	53.25	49.25	50.00	930,249
11 Aug 11	48.50000 +1.00	49.50	46.56	47.50	649,710
10 Aug 11	47.50000 -0.25	52.00	47.25	47.75	1,245,580
09 Aug 11	47.75000 +3.01	49.00	40.50	43.50	1,989,510
08 Aug 11	44.73660 -4.76	50.00	43.75	48.50	1,379,255
05 Aug 11	49.50000 -8.50	52.48	45.50	48.50	1,818,831
04 Aug 11	58.00000 -0.50	58.44	49.75	58.00	18,639,270
03 Aug 11	58.50000 -0.50	59.00	57.00	59.00	2,268,842
02 Aug 11	59.00000 -3.50	64.97	59.00	63.00	656,243
01 Aug 11	62.50000 +1.50	64.50	62.00	62.00	862,564
29 Jul 11	61.00000 +1.00	61.72	58.75	58.75	486,151
28 Jul 11	60.00000 +0.75	60.50	58.50	58.75	1,671,309
27 Jul 11	59.25000 +0.25	59.25	58.50	59.00	712,691
26 Jul 11	59.00000 +1.00	60.00	57.50	57.50	596,590
25 Jul 11	58.00000 +1.00	58.75	56.10	56.50	467,284
22 Jul 11	57.00000 +2.50	59.75	54.75	54.75	2,688,990
21 Jul 11	54.50000 -0.75	57.60	53.50	55.00	760,937
20 Jul 11	55.25000 +1.25	55.75	53.75	54.00	485,274
19 Jul 11	54.00000 +1.47	54.25	52.65	53.50	502,742
18 Jul 11	52.52500 -0.11	53.50	51.50	53.50	926,751
15 Jul 11	52.63740 +0.14	53.47	52.00	52.75	398,201
14 Jul 11	52.50000 -0.25	53.22	51.25	51.25	226,979
13 Jul 11	52.75000 +1.25	53.25	50.50	50.50	515,502
12 Jul 11	51.50000 +1.75	51.50	46.75	49.50	1,304,023
11 Jul 11	49.75000 -0.75	52.00	48.00	51.00	1,288,871
08 Jul 11	50.50000 +0.00	52.25	50.00	50.75	1,375,729
07 Jul 11	50.50000 +0.75	50.72	48.25	49.25	1,253,295
06 Jul 11	49.75000 +0.00	50.78	48.14	50.00	1,492,452
05 Jul 11	49.75000 -2.25	51.90	49.75	51.75	744,101
04 Jul 11	52.00000 +0.45	53.22	50.50	53.00	1,227,999
01 Jul 11	51.55410 +1.05	52.25	49.60	52.00	1,816,814
30 Jun 11	50.50000 +0.20	51.75	50.25	51.50	1,702,144
29 Jun 11	50.30000 +0.80	51.21	50.00	50.50	2,177,938
28 Jun 11	49.50000 -1.75	51.50	49.50	51.50	834,349
27 Jun 11	51.25000 -1.75	54.75	50.75	54.00	471,550
24 Jun 11	53.00000 +2.00	53.25	51.25	51.25	557,098
23 Jun 11	51.00000 -2.00	53.25	48.00	52.50	940,718
22 Jun 11	53.00000 +0.50	54.84	52.50	52.75	383,621
21 Jun 11	52.50000 +0.25	54.25	52.13	52.50	508,368
20 Jun 11	52.25000 -1.75	55.00	51.75	55.00	926,507
17 Jun 11	54.00000 +1.50	54.00	52.20	52.75	101,319
16 Jun 11	52.50000 -1.25	54.36	52.00	53.25	296,580
15 Jun 11	53.75000 -0.75	56.16	53.75	54.75	1,081,184
14 Jun 11	54.50000 -0.43	55.50	53.55	54.00	460,076
13 Jun 11	54.92990 -0.57	55.75	54.50	54.50	291,423
10 Jun 11	55.50000 -0.40	56.24	55.00	55.00	384,947
09 Jun 11	55.89570 -0.10	56.00	54.50	54.50	919,180
08 Jun 11	56.00000 +0.00	57.13	54.00	54.00	721,657
07 Jun 11	56.00000 -0.25	57.25	54.25	54.25	1,132,507
06 Jun 11	56.25000 +0.38	57.00	54.50	55.50	464,826
03 Jun 11	55.87500 +0.11	56.75	55.00	55.25	3,923,360
02 Jun 11	55.76850 -0.98	57.75	54.25	55.75	442,044
01 Jun 11	56.75000 +1.25	60.00	55.75	58.00	3,101,559
31 May 11	55.50000 -0.77	56.70	53.50	53.50	871,539
27 May 11	56.27350 +0.27	57.50	54.00	57.50	834,052
26 May 11	56.00000 +0.00	57.39	56.00	56.50	486,269
25 May 11	56.00000 -0.03	58.00	55.25	58.00	471,382
24 May 11	56.03000 +0.03	57.00	55.50	57.00	210,477
23 May 11	56.00000 -1.66	58.50	55.00	58.50	924,367
20 May 11	57.66000 -0.09	60.50	56.06	58.75	1,583,132
19 May 11	57.75000 -1.75	61.42	57.00	59.75	964,087
18 May 11	59.50000 -1.00	60.50	58.50	60.50	555,478
17 May 11	60.50000 -1.00	61.75	60.25	60.50	194,757
16 May 11	61.50000 +0.50	61.85	60.00	61.25	115,498
13 May 11	61.00000 +0.00	61.98	60.25	61.75	509,236
12 May 11	61.00000 -1.58	62.29	60.11	61.25	220,943
11 May 11	62.58140 +0.58	63.75	61.25	63.00	575,720
10 May 11	62.00000 -0.25	64.55	60.50	63.25	541,466
09 May 11	62.25000 -0.52	63.05	61.50	61.50	358,303
06 May 11	62.77000 +0.27	63.25	61.44	63.25	149,565
05 May 11	62.50000 -0.50	64.88	61.75	63.00	309,430
04 May 11	63.00000 -4.00	66.00	63.00	66.00	459,851
03 May 11	67.00000 +0.25	69.00	65.00	68.50	981,730
28 Apr 11	66.75000 +0.25	68.00	65.50	68.00	700,660
27 Apr 11	66.50000 -1.00	68.41	66.27	67.25	258,831
26 Apr 11	67.50000 +0.00	68.50	66.75	68.50	304,880
21 Apr 11	67.50000 +0.68	70.00	67.25	68.00	558,588
20 Apr 11	66.82190 -0.18	70.00	65.73	68.00	768,649
19 Apr 11	66.99720 -5.49	71.20	66.25	70.25	764,683
18 Apr 11	72.48740 +3.99	73.99	68.00	69.00	2,023,860
15 Apr 11	68.50000 +1.50	73.75	66.25	68.00	1,184,414
14 Apr 11	67.00000 +0.00	68.25	65.27	65.50	909,957
13 Apr 11	67.00000 -0.75	68.00	66.04	67.75	437,643
12 Apr 11	67.75000 +0.00	68.00	66.61	67.75	420,193
11 Apr 11	67.75000 +1.25	67.98	65.75	66.50	594,300
08 Apr 11	66.50000 +3.50	67.00	63.33	64.00	771,706
07 Apr 11	63.00000 +1.04	64.00	61.43	61.75	390,928
06 Apr 11	61.96370 +0.03	62.25	60.80	61.75	930,479
05 Apr 11	61.92900 -1.57	63.00	60.75	62.75	727,858
04 Apr 11	63.50000 +0.00	63.50	62.50	63.00	223,405
01 Apr 11	63.50000 +1.50	63.50	61.75	63.25	397,714
31 Mar 11	62.00000 -0.41	63.75	60.00	63.00	1,136,843
30 Mar 11	62.41240 +0.78	62.50	61.25	61.25	208,927
29 Mar 11	61.63560 -0.36	62.60	61.00	62.25	631,842
28 Mar 11	62.00000 -0.25	63.25	61.30	63.25	186,858
25 Mar 11	62.25000 -0.07	63.00	61.72	62.75	124,815
24 Mar 11	62.31800 +0.32	62.32	60.25	61.00	502,635
23 Mar 11	62.00000 -0.45	64.00	61.25	62.25	347,104
22 Mar 11	62.44690 -0.55	64.72	61.25	63.75	405,459
21 Mar 11	63.00000 +3.09	64.75	62.17	62.25	1,355,876
18 Mar 11	59.91090 +2.16	60.75	58.45	58.75	581,275
17 Mar 11	57.75000 +0.00	58.98	57.00	57.25	501,872
16 Mar 11	57.75000 +0.75	58.50	57.00	57.00	796,190
15 Mar 11	57.00000 -5.00	60.00	56.25	60.00	957,894
14 Mar 11	62.00000 +2.00	62.00	58.74	60.00	506,771
11 Mar 11	60.00000 +0.50	60.00	58.00	58.00	389,218
10 Mar 11	59.50000 -0.50	61.00	58.00	58.00	394,305
09 Mar 11	60.00000 -1.00	61.00	58.32	61.00	667,886
08 Mar 11	61.00000 -0.13	63.75	60.00	60.00	336,541
07 Mar 11	61.12800 -0.72	61.75	60.30	60.75	548,855
04 Mar 11	61.85000 +0.56	63.00	61.00	62.50	284,346
03 Mar 11	61.29000 +2.54	62.00	59.00	60.50	725,410
02 Mar 11	58.75000 -1.02	60.00	58.00	58.25	421,539
01 Mar 11	59.77000 +0.13	60.47	58.50	59.00	441,482
28 Feb 11	59.63700 +2.14	60.00	56.50	58.25	977,668
25 Feb 11	57.50000 +1.30	58.25	57.00	57.50	330,768
24 Feb 11	56.19740 -3.55	60.50	55.25	60.50	2,266,212
23 Feb 11	59.75000 -2.75	63.75	59.04	63.75	1,033,362
22 Feb 11	62.50000 -3.00	66.25	62.00	66.25	1,008,258
21 Feb 11	65.50000 -0.87	66.75	65.46	65.75	1,525,885
18 Feb 11	66.36700 -0.97	67.50	65.73	67.50	776,547
17 Feb 11	67.33430 +0.08	67.60	66.08	67.50	293,823
16 Feb 11	67.25000 +0.75	67.25	65.75	65.75	464,554
15 Feb 11	66.50000 +0.30	67.00	64.81	65.50	382,575
14 Feb 11	66.19820 -0.07	67.00	64.40	64.99	414,148
11 Feb 11	66.26990 -1.50	67.50	63.00	66.00	2,442,007
10 Feb 11	67.77210 -0.73	69.50	66.75	69.25	362,245
09 Feb 11	68.50000 -0.50	69.75	67.61	69.75	3,187,421
08 Feb 11	69.00000 +2.96	73.00	68.50	69.00	951,284
07 Feb 11	66.03960 +0.54	71.00	65.36	65.75	749,881
04 Feb 11	65.50000 -1.25	68.02	65.50	66.75	284,981
03 Feb 11	66.75000 -1.50	68.50	66.25	67.50	374,520
02 Feb 11	68.25000 +2.50	68.50	65.50	65.75	1,349,401
01 Feb 11	65.75000 +2.75	65.75	63.25	63.50	752,756
31 Jan 11	63.00000 -1.21	63.75	62.50	63.25	457,665
28 Jan 11	64.21040 -0.79	65.10	61.25	65.00	781,480
27 Jan 11	65.00000 +0.00	65.50	65.00	65.50	402,477
26 Jan 11	65.00000 -0.11	65.85	63.75	65.50	340,131
25 Jan 11	65.10860 -1.39	67.18	64.50	66.50	947,046
24 Jan 11	66.50000 +0.40	69.50	66.50	69.50	1,186,663
21 Jan 11	66.09900 +0.01	68.50	65.00	65.00	418,161
20 Jan 11	66.09200 -0.91	67.68	65.50	67.00	367,319
19 Jan 11	67.00000 +1.00	67.51	66.25	66.25	1,016,365
18 Jan 11	66.00000 -0.75	67.50	65.25	66.50	1,284,477
17 Jan 11	66.75000 +1.75	67.00	63.00	63.00	2,079,771
14 Jan 11	65.00000 +1.07	65.75	63.00	63.50	1,439,222
13 Jan 11	63.93000 -0.22	64.14	62.50	63.75	1,124,565
12 Jan 11	64.14860 +1.54	65.00	62.25	65.00	2,003,291
11 Jan 11	62.60690 -0.20	63.50	61.99	62.00	776,173
10 Jan 11	62.81060 -0.32	65.00	62.50	65.00	505,267
07 Jan 11	63.12600 +0.37	63.50	62.75	63.00	803,958
06 Jan 11	62.75970 +0.31	63.50	61.50	62.00	396,569
05 Jan 11	62.44780 +0.88	63.00	60.50	62.25	511,652
04 Jan 11	61.56610 -1.56	63.01	61.00	61.75	2,071,096
31 Dec 10	63.12860 -0.37	63.75	61.50	63.50	197,994
30 Dec 10	63.50000 +0.92	65.00	62.00	63.75	226,375
29 Dec 10	62.58000 +0.58	63.59	61.31	63.00	257,099
24 Dec 10	62.00000 +0.25	62.38	60.47	61.50	61,016
23 Dec 10	61.75000 -0.22	64.00	61.27	61.75	529,341
22 Dec 10	61.96900 -0.78	63.75	61.75	62.00	196,003
21 Dec 10	62.75000 -0.09	63.21	60.34	61.50	196,455
20 Dec 10	62.84400 +1.09	63.71	60.75	62.50	661,624
17 Dec 10	61.75000 -1.00	63.67	61.16	62.50	744,655
16 Dec 10	62.75000 -0.75	64.50	62.28	63.50	181,682
15 Dec 10	63.50000 -0.40	64.00	62.75	64.00	1,164,470
14 Dec 10	63.90400 -1.10	65.00	63.75	65.00	809,573
13 Dec 10	65.00000 +0.00	65.00	64.00	64.25	687,982
10 Dec 10	65.00000 +0.10	65.50	63.00	65.00	1,072,335
09 Dec 10	64.90250 +0.90	65.50	63.25	64.75	571,608
08 Dec 10	64.00000 -0.08	64.50	62.75	64.00	1,290,967
07 Dec 10	64.07960 -0.92	65.75	63.00	65.75	1,110,416
06 Dec 10	65.00000 -2.00	67.00	63.75	66.00	1,180,616
03 Dec 10	67.00000 +0.25	69.50	66.35	67.75	288,970
02 Dec 10	66.75000 +1.35	69.75	65.50	69.75	1,113,555
01 Dec 10	65.40170 +0.45	65.50	63.50	63.50	266,540
30 Nov 10	64.95370 -0.55	65.50	63.02	65.50	726,620
29 Nov 10	65.50000 -1.25	69.03	64.75	67.50	790,136
26 Nov 10	66.75000 -1.02	66.75	65.75	66.00	215,893
25 Nov 10	67.77030 +0.52	70.00	66.25	68.25	348,755
24 Nov 10	67.25000 +0.25	68.87	65.58	66.25	540,454
23 Nov 10	67.00000 -1.50	70.00	66.00	67.50	719,861
22 Nov 10	68.50000 +0.25	68.50	68.00	68.00	280,356
19 Nov 10	68.24700 -0.25	69.00	66.00	69.00	295,453
18 Nov 10	68.50000 -0.50	70.00	67.75	70.00	243,583
17 Nov 10	69.00000 +1.50	69.25	67.00	67.75	1,251,838
16 Nov 10	67.50000 -4.46	69.06	66.50	68.00	973,419
15 Nov 10	71.96400 +1.71	72.75	68.50	71.00	765,187
12 Nov 10	70.25000 -2.00	71.50	70.25	71.00	1,173,012
11 Nov 10	72.25000 +4.02	73.75	68.00	72.00	4,623,037
10 Nov 10	68.23260 -0.91	70.00	67.06	68.25	510,097
09 Nov 10	69.13800 +1.84	70.75	68.00	69.00	2,764,006
08 Nov 10	67.30150 +1.33	70.00	66.75	68.00	783,596
05 Nov 10	65.97320 -0.78	66.00	64.03	66.00	380,098
04 Nov 10	66.75000 +1.35	67.38	65.14	65.50	222,546
03 Nov 10	65.40020 -0.60	66.75	64.50	66.75	533,616
02 Nov 10	66.00000 -0.25	66.89	64.75	65.75	1,507,302
01 Nov 10	66.25000 -3.75	69.50	66.25	69.00	542,386
29 Oct 10	70.00000 +3.20	70.30	68.00	68.25	364,744
28 Oct 10	66.79590 -0.95	70.00	65.50	70.00	826,790
27 Oct 10	67.75000 +0.75	73.75	66.22	67.50	1,759,405
26 Oct 10	67.00000 -2.00	68.00	65.00	68.00	1,011,711
25 Oct 10	69.00000 -4.00	73.00	68.25	72.00	1,117,574
22 Oct 10	73.00000 +3.75	73.96	70.20	70.50	1,474,383
21 Oct 10	69.25000 +0.50	71.13	67.99	69.00	819,867
20 Oct 10	68.75000 -0.25	70.00	67.00	69.50	1,371,759
19 Oct 10	69.00000 +2.75	70.00	66.00	66.00	1,175,200
18 Oct 10	66.25000 +1.50	70.00	64.19	65.00	1,605,294
15 Oct 10	64.75000 -1.25	66.00	61.00	64.00	2,079,269
14 Oct 10	66.00000 -2.25	68.01	64.50	67.50	3,392,971
13 Oct 10	68.25000 -2.50	70.42	66.00	68.75	915,940
12 Oct 10	70.75000 +0.25	70.75	68.00	69.50	387,111
11 Oct 10	70.50000 +0.75	71.50	69.25	70.75	479,999
08 Oct 10	69.75000 -1.00	72.16	68.50	71.00	586,486
07 Oct 10	70.75000 +2.75	72.05	68.39	68.50	1,346,871
06 Oct 10	68.00000 +0.20	70.11	67.50	67.75	893,683
05 Oct 10	67.80000 +0.60	69.00	67.26	68.50	469,914
04 Oct 10	67.19970 -5.55	72.75	67.00	72.75	1,264,516
01 Oct 10	72.74960 +0.75	74.75	70.00	74.75	873,862
30 Sep 10	72.00000 -8.50	76.50	67.25	76.25	4,885,426
29 Sep 10	80.50000 +2.00	81.00	79.00	79.75	1,285,861
28 Sep 10	78.50000 -10.93	81.75	74.00	80.00	3,347,801
27 Sep 10	89.42500 -0.32	91.75	83.68	91.75	1,206,286
24 Sep 10	89.75000 +1.36	93.00	84.21	87.50	2,920,871
23 Sep 10	88.38720 -1.61	95.50	86.25	94.50	3,323,217
22 Sep 10	90.00000 +3.00	94.15	88.20	88.50	3,114,359
21 Sep 10	87.00000 +3.38	90.75	85.00	85.00	4,010,497
20 Sep 10	83.62500 -1.13	90.00	83.15	86.00	1,746,139
17 Sep 10	84.75000 +1.25	86.50	84.00	84.50	3,322,193
16 Sep 10	83.50000 +3.75	84.50	78.69	79.50	1,338,305
15 Sep 10	79.75000 +2.92	80.80	76.06	76.50	2,302,230
14 Sep 10	76.83000 +2.33	77.50	72.60	73.00	1,306,113
13 Sep 10	74.50000 +1.50	74.75	72.00	74.50	308,979
10 Sep 10	73.00000 -0.94	74.65	72.00	74.00	331,171
09 Sep 10	73.93900 +0.45	74.63	72.50	72.50	584,162
08 Sep 10	73.49000 +0.91	74.74	72.23	72.50	953,356
07 Sep 10	72.58000 -1.42	73.05	72.00	72.75	563,793
06 Sep 10	74.00000 -0.75	75.00	73.00	74.50	532,124
03 Sep 10	74.75000 +1.00	74.94	73.25	74.75	390,052
02 Sep 10	73.75000 -1.00	76.00	73.75	75.25	730,163
01 Sep 10	74.75000 +0.25	75.53	73.75	75.00	319,360
31 Aug 10	74.50000 +2.75	75.00	70.00	71.00	957,190
27 Aug 10	71.75000 +2.75	71.75	68.25	69.50	426,748
26 Aug 10	69.00000 -1.25	70.50	69.00	70.25	228,863
25 Aug 10	70.25000 -1.50	72.60	69.75	71.00	243,296
24 Aug 10	71.75000 -1.25	72.72	71.00	72.00	417,562
23 Aug 10	73.00000 +0.78	74.50	72.50	73.00	522,043
20 Aug 10	72.21770 +0.22	74.50	71.00	71.00	487,206
19 Aug 10	72.00000 -1.50	74.00	71.50	72.50	332,822
18 Aug 10	73.50000 +0.00	75.25	69.00	70.50	937,520
17 Aug 10	73.50000 +3.25	76.00	70.40	72.25	979,859
16 Aug 10	70.25000 -1.75	73.78	69.75	73.00	625,280
13 Aug 10	72.00000 -3.00	75.81	72.00	73.25	421,849
12 Aug 10	75.00000 +0.25	75.56	73.00	73.25	628,417
11 Aug 10	74.75000 -0.25	76.22	73.25	73.75	1,430,072
10 Aug 10	75.00000 -0.75	77.50	73.50	74.50	1,486,723
09 Aug 10	75.75000 -1.20	77.11	74.40	75.75	739,193
06 Aug 10	76.95380 +0.70	77.00	74.75	74.75	898,612
05 Aug 10	76.25000 +1.75	76.50	75.00	75.75	613,866
04 Aug 10	74.50000 -1.95	77.00	73.75	76.00	975,106
03 Aug 10	76.44700 +4.00	79.50	72.00	72.00	4,140,615
02 Aug 10	72.45000 +2.45	73.75	69.00	69.00	968,142
30 Jul 10	70.00000 -1.38	72.25	68.75	72.00	951,362
29 Jul 10	71.37500 +2.38	72.00	69.25	71.00	1,344,450
28 Jul 10	69.00000 -0.50	69.63	68.00	69.00	837,855
27 Jul 10	69.50000 +0.00	71.00	68.75	69.25	417,022
26 Jul 10	69.50000 -0.25	70.75	68.00	68.00	881,061
23 Jul 10	69.75000 +1.25	69.75	67.75	68.50	776,901
22 Jul 10	68.50000 +1.50	69.75	66.25	67.75	910,778
21 Jul 10	67.00000 -0.15	68.00	66.50	68.00	714,037
20 Jul 10	67.15000 -2.35	71.25	66.00	71.25	1,450,228
19 Jul 10	69.50000 +0.00	71.75	68.95	71.00	1,822,773
16 Jul 10	69.50000 +4.00	79.25	65.50	67.00	6,074,689
15 Jul 10	65.50000 -1.50	68.97	65.00	67.25	2,397,048
14 Jul 10	67.00000 +0.00	69.00	65.75	67.00	1,837,195
13 Jul 10	67.00000 +1.50	68.50	66.00	67.25	3,302,524
12 Jul 10	65.50000 -6.50	71.50	59.75	60.00	4,503,506
09 Jul 10	72.00000 +0.50	72.45	69.25	71.25	2,138,487
08 Jul 10	71.50000 +1.50	72.25	68.50	72.25	1,507,684
07 Jul 10	70.00000 -2.50	72.98	69.25	71.00	845,915
06 Jul 10	72.50000 +4.50	73.75	68.05	69.00	792,367
05 Jul 10	68.00000 +2.00	71.00	66.50	69.00	2,050,910
02 Jul 10	66.00000 +0.50	72.75	65.00	68.25	1,613,144
01 Jul 10	65.50000 -3.25	69.00	65.00	67.00	1,096,157
30 Jun 10	68.75000 +2.25	70.25	66.75	67.00	1,460,394
29 Jun 10	66.50000 +0.50	67.75	65.00	66.00	875,297
28 Jun 10	66.00000 +1.13	78.00	63.75	64.00	2,441,621
25 Jun 10	64.86770 -0.13	66.00	63.25	63.50	187,799
24 Jun 10	65.00000 +0.00	66.00	62.00	66.00	411,228
23 Jun 10	65.00000 +0.10	66.25	64.25	66.25	322,388
22 Jun 10	64.90300 +0.36	66.00	64.05	66.00	2,539,961
21 Jun 10	64.53870 -0.46	66.50	63.76	66.50	363,020
18 Jun 10	65.00000 -0.25	66.00	62.67	66.00	233,608
17 Jun 10	65.25000 -2.22	67.35	64.65	66.25	626,676
16 Jun 10	67.46800 -0.03	68.50	66.00	68.50	226,489
15 Jun 10	67.50000 -1.10	69.75	67.00	68.50	431,408
14 Jun 10	68.60000 -1.40	71.25	66.75	70.50	676,533
11 Jun 10	70.00000 +4.50	70.52	67.00	68.00	739,745
10 Jun 10	65.50000 -1.50	68.00	64.25	67.75	336,547
09 Jun 10	67.00000 -3.00	68.50	64.50	68.50	571,900
08 Jun 10	70.00000 +0.50	71.00	66.35	71.00	634,967
07 Jun 10	69.50000 -4.50	74.00	68.60	74.00	1,472,611
04 Jun 10	74.00000 +6.50	77.00	72.00	73.50	2,540,969
03 Jun 10	67.50000 +3.52	68.75	65.25	65.25	995,186
02 Jun 10	63.98000 -4.27	69.25	60.50	68.50	1,150,838
01 Jun 10	68.25000 -2.75	73.00	67.00	73.00	1,144,148
28 May 10	71.00000 -0.75	72.78	70.88	72.25	1,271,996
27 May 10	71.75000 -1.50	75.25	69.25	74.00	2,307,726
26 May 10	73.25000 +6.50	73.25	65.50	65.75	3,737,999
25 May 10	66.75000 -0.25	68.00	64.00	66.00	1,060,686
24 May 10	67.00000 +0.27	70.50	66.50	66.75	1,307,903
21 May 10	66.73000 +5.73	66.75	59.50	60.50	896,432
20 May 10	61.00000 -2.50	66.00	60.00	63.00	745,830
19 May 10	63.50000 -3.00	65.75	61.00	64.75	1,127,714
18 May 10	66.50000 -3.50	72.00	64.00	71.00	2,737,036
17 May 10	70.00000 +8.75	71.50	61.50	61.50	2,688,402
14 May 10	61.25000 -0.50	63.00	60.25	62.75	655,209
13 May 10	61.75000 -1.25	64.50	61.25	64.50	570,069
12 May 10	63.00000 -0.50	65.00	62.50	65.00	1,357,446
11 May 10	63.50000 +3.25	65.80	58.99	61.25	1,896,539
10 May 10	60.25000 +4.25	65.50	58.00	62.00	3,684,200
07 May 10	56.00000 +2.00	57.00	52.00	53.50	2,022,636
06 May 10	54.00000 +8.25	62.00	43.50	44.50	6,577,099
05 May 10	45.75000 -3.00	47.91	44.53	47.50	534,374
04 May 10	48.75000 -1.75	52.00	47.85	52.00	253,526
30 Apr 10	50.50190 +0.00	51.90	50.00	50.50	135,570
29 Apr 10	50.50000 +0.83	51.49	48.50	50.00	1,080,053
28 Apr 10	49.67480 -1.88	52.75	49.00	52.25	408,415
27 Apr 10	51.55880 -3.58	54.58	51.25	53.50	241,900
26 Apr 10	55.13850 +0.64	56.00	54.38	56.00	395,877
23 Apr 10	54.50000 -1.75	56.06	54.50	56.00	167,407
22 Apr 10	56.25000 -1.25	57.78	55.00	56.50	1,104,403
21 Apr 10	57.50000 -1.00	59.00	57.00	59.00	306,771
20 Apr 10	58.50000 +3.25	58.50	55.12	55.75	667,469
19 Apr 10	55.25000 -0.75	57.75	55.00	55.00	313,627
16 Apr 10	56.00000 -0.50	57.75	55.53	57.00	196,485
15 Apr 10	56.50000 +0.50	56.50	55.50	56.50	281,711
14 Apr 10	56.00000 +0.05	56.50	55.00	55.00	54,921
13 Apr 10	55.95000 -0.05	56.50	55.50	56.50	257,680
12 Apr 10	56.00000 -1.00	57.00	56.00	57.00	200,925
09 Apr 10	57.00000 +1.00	57.50	55.50	55.50	145,746
08 Apr 10	56.00000 +0.50	56.25	55.08	55.75	279,658
07 Apr 10	55.50000 -1.00	57.00	55.50	56.00	295,417
06 Apr 10	56.50000 +1.75	57.00	54.00	54.00	452,889
01 Apr 10	54.75000 -0.25	55.50	52.75	53.00	376,223
31 Mar 10	55.00000 -0.50	55.00	51.88	55.00	1,274,557
30 Mar 10	55.50000 +0.00	57.50	54.75	56.25	976,967
29 Mar 10	55.50000 -3.50	55.50	43.00	47.00	3,706,382
26 Mar 10	59.00000 -1.75	60.75	59.00	60.00	497,307
25 Mar 10	60.75000 +1.75	61.00	58.50	59.00	311,849
24 Mar 10	59.00000 +3.27	59.75	56.50	57.00	530,037
23 Mar 10	55.73000 +0.23	56.99	55.50	56.00	279,199
22 Mar 10	55.50000 -4.00	56.74	55.25	56.25	259,995
19 Mar 10	59.50000 +0.91	59.80	55.00	58.50	1,507,742
18 Mar 10	58.59000 -0.45	60.00	58.00	59.00	268,995
17 Mar 10	59.03700 -0.61	60.99	58.50	58.75	226,884
16 Mar 10	59.65000 +0.31	60.50	59.00	60.00	217,094
15 Mar 10	59.34480 +0.84	61.75	58.40	59.00	402,832
12 Mar 10	58.50000 -2.00	59.00	57.00	58.00	807,257
11 Mar 10	60.50000 -0.12	62.97	58.50	61.00	969,854
10 Mar 10	60.62080 +0.37	63.00	60.05	60.25	669,283
09 Mar 10	60.25000 -1.50	62.00	59.50	61.00	1,285,615
08 Mar 10	61.75000 +1.50	62.50	59.00	59.00	843,392
05 Mar 10	60.25000 +2.00	61.00	58.50	58.50	856,155
04 Mar 10	58.25000 +2.25	59.00	56.00	56.00	1,996,039
03 Mar 10	56.00000 -6.50	59.00	53.50	59.00	6,099,197
02 Mar 10	62.50000 +0.75	62.99	58.15	62.00	1,962,978
01 Mar 10	61.75000 -1.25	63.50	61.75	63.00	426,250
26 Feb 10	63.00000 +3.00	63.00	60.25	63.00	431,980
25 Feb 10	60.00000 -3.00	64.50	60.00	64.50	733,420
24 Feb 10	63.00000 -1.36	66.25	62.25	65.25	438,031
23 Feb 10	64.36000 -3.14	70.00	64.36	68.00	1,872,667
22 Feb 10	67.50000 +0.50	71.00	66.75	68.00	2,234,676
19 Feb 10	67.00000 +0.80	67.00	62.25	64.00	1,080,581
18 Feb 10	66.20000 -0.05	69.03	62.00	67.00	1,533,753
17 Feb 10	66.25000 -3.37	69.75	65.75	69.75	973,850
16 Feb 10	69.61590 +2.37	70.75	68.25	69.00	621,695
15 Feb 10	67.25000 +0.57	68.00	65.75	67.00	425,567
12 Feb 10	66.68350 -3.62	68.07	66.00	67.50	443,661
11 Feb 10	70.30000 +4.19	70.50	65.00	68.00	1,156,333
10 Feb 10	66.11000 +1.61	66.98	63.50	63.50	1,246,031
09 Feb 10	64.50000 -3.25	69.00	63.75	69.00	1,132,205
08 Feb 10	67.75000 -0.73	71.50	66.75	70.00	444,585
05 Feb 10	68.47950 -3.90	70.50	66.00	70.50	1,232,945
04 Feb 10	72.38150 -1.64	75.00	70.00	75.00	2,625,066
03 Feb 10	74.02630 +0.00	75.00	73.00	73.00	893,739
02 Feb 10	74.03000 +2.35	75.21	71.50	72.00	1,318,481
01 Feb 10	71.68000 -0.07	72.00	70.50	71.00	746,551
29 Jan 10	71.75000 +0.77	72.00	70.00	70.00	1,304,468
28 Jan 10	70.97870 -1.02	73.00	70.00	73.00	615,407
27 Jan 10	72.00000 -3.55	74.25	71.00	74.25	910,966
26 Jan 10	75.54530 +0.55	76.00	71.14	75.75	1,256,342
25 Jan 10	75.00000 +2.00	76.00	71.50	75.00	2,379,746
22 Jan 10	73.00000 -1.50	76.00	72.00	76.00	2,194,778
21 Jan 10	74.50000 +1.50	77.00	71.00	71.50	2,532,223
20 Jan 10	73.00000 -1.75	75.98	67.00	74.00	1,627,548
19 Jan 10	74.75000 -1.00	78.00	72.00	75.75	1,157,620
18 Jan 10	75.75000 +4.75	77.00	71.00	71.00	3,365,699
15 Jan 10	71.00000 +2.00	71.75	67.00	67.75	2,510,714
14 Jan 10	69.00000 +3.52	69.00	64.50	69.00	4,072,943
13 Jan 10	65.48030 -0.42	71.05	64.43	65.75	4,016,237
12 Jan 10	65.90000 +0.97	67.00	64.25	66.50	1,077,106
11 Jan 10	64.92780 +2.93	65.98	61.50	62.50	3,624,866
08 Jan 10	62.00000 +0.00	62.00	60.75	62.00	552,082
07 Jan 10	62.00000 +0.10	62.45	61.50	61.50	1,441,902
06 Jan 10	61.90000 -0.20	62.61	60.46	62.00	593,537
05 Jan 10	62.10000 +0.29	63.00	61.00	62.00	718,249
04 Jan 10	61.81000 +1.31	63.00	61.00	62.00	2,846,140
31 Dec 09	60.50000 -1.00	62.00	60.03	62.00	117,482
30 Dec 09	61.50000 +1.25	62.00	61.50	61.50	83,314
29 Dec 09	60.25000 +0.00	62.00	59.00	61.00	334,433