FUNDMANAGER.co.uk

China Merchants Port Group Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	25.34000 -0.02	25.42	24.85	25.26	4,054,555
19 Oct 26	25.36000 +0.53	25.50	24.61	24.61	3,143,700
16 Oct 26	24.83000 -0.02	25.16	24.44	25.01	4,922,178
15 Oct 26	24.85000 -1.40	26.28	24.73	25.83	6,079,866
14 Oct 26	26.25000 +0.81	26.88	25.22	25.23	6,792,576
13 Oct 26	25.44000 +0.54	25.46	24.69	24.87	3,296,401
12 Oct 26	24.90000 +0.27	24.97	24.50	24.75	3,105,337
09 Oct 26	24.63000 +0.02	24.78	24.20	24.65	3,280,959
08 Oct 26	24.61000 +0.43	24.88	23.95	24.15	3,411,280
30 Sep 26	24.18000 -0.22	24.20	23.61	23.94	3,284,185
29 Sep 26	24.40000 +0.28	24.66	23.70	24.12	4,104,400
28 Sep 26	24.12000 +0.86	24.29	22.94	23.05	6,834,385
24 Sep 26	23.26000 +0.45	23.32	22.77	22.78	2,148,957
23 Sep 26	22.81000 -0.10	23.00	22.73	22.78	1,260,804
22 Sep 26	22.91000 -0.18	23.19	22.53	23.10	3,213,312
21 Sep 26	23.09000 +0.00	23.36	22.90	23.09	2,054,800
18 Sep 26	23.09000 -0.09	23.57	22.92	23.25	2,319,798
17 Sep 26	23.18000 -0.05	23.32	22.74	23.11	2,450,446
16 Sep 26	23.23000 +0.02	23.32	22.91	23.09	2,057,700
15 Sep 26	23.21000 +0.33	23.37	22.73	22.90	2,512,127
14 Sep 26	22.88000 -0.46	23.56	22.74	23.20	3,114,500
11 Sep 26	23.34000 -0.20	23.63	23.27	23.40	2,184,202
10 Sep 26	23.54000 +0.11	23.66	23.30	23.43	2,732,300
09 Sep 26	23.43000 +0.18	23.66	23.10	23.30	2,749,700
08 Sep 26	23.25000 +0.06	23.35	22.71	23.10	2,796,787
07 Sep 26	23.19000 -0.58	23.88	22.98	23.85	4,215,308
04 Sep 26	23.77000 +0.01	23.99	23.50	23.76	2,634,878
03 Sep 26	23.76000 -0.17	24.29	23.68	23.90	3,107,800
02 Sep 26	23.93000 -0.64	24.55	23.93	24.50	2,735,144
01 Sep 26	24.57000 +0.65	24.96	24.02	24.12	5,487,503
31 Aug 26	23.92000 +1.22	24.09	23.09	23.22	7,964,544
28 Aug 26	22.70000 +0.00	22.88	22.51	22.60	2,258,300
27 Aug 26	22.70000 -0.20	23.00	22.55	22.87	2,046,600
26 Aug 26	22.90000 -0.44	23.38	22.81	23.25	2,652,933
25 Aug 26	23.34000 +0.17	23.72	23.05	23.39	3,442,600
24 Aug 26	23.17000 +0.33	23.56	22.62	22.79	4,728,144
21 Aug 26	22.84000 -0.05	23.38	22.81	22.90	3,030,272
20 Aug 26	22.89000 +0.38	23.20	22.60	22.72	3,254,202
19 Aug 26	22.51000 +0.04	22.95	22.36	22.46	3,188,423
18 Aug 26	22.47000 +0.68	22.49	21.82	22.12	3,465,875
17 Aug 26	21.79000 +0.43	21.83	21.22	21.39	1,766,240
14 Aug 26	21.36000 -0.18	21.60	21.34	21.60	1,223,310
13 Aug 26	21.54000 -0.11	21.82	21.52	21.71	1,045,848
12 Aug 26	21.65000 -0.17	21.99	21.55	21.82	1,425,050
11 Aug 26	21.82000 -0.35	22.33	21.82	22.17	1,705,700
10 Aug 26	22.17000 +0.51	22.30	21.54	21.69	2,696,000
07 Aug 26	21.66000 -0.39	22.22	21.60	22.12	2,355,940
06 Aug 26	22.05000 +0.10	22.19	21.79	21.90	1,907,933
05 Aug 26	21.95000 -0.26	22.20	21.75	22.07	2,140,967
04 Aug 26	22.21000 +0.11	22.22	21.72	22.19	2,881,651
03 Aug 26	22.10000 -0.04	22.48	22.00	22.08	2,527,300
31 Jul 26	22.14000 -0.06	22.17	21.56	21.93	3,300,608
30 Jul 26	22.20000 +0.55	22.20	21.51	21.66	3,572,985
29 Jul 26	21.65000 +0.33	22.22	21.20	21.28	5,514,670
28 Jul 26	21.32000 +0.22	21.38	20.75	20.85	3,316,201
27 Jul 26	21.10000 +0.11	21.19	20.86	20.96	2,721,600
24 Jul 26	20.99000 -0.43	21.44	20.94	21.10	3,803,199
23 Jul 26	21.42000 -1.51	22.09	21.08	22.09	6,469,959
22 Jul 26	22.93000 +1.16	22.93	21.15	21.70	8,161,190
21 Jul 26	21.77000 -0.93	22.68	21.56	22.38	6,473,774
20 Jul 26	22.70000 +0.70	22.72	21.60	21.85	6,479,903
17 Jul 26	22.00000 +1.06	22.14	20.90	20.94	8,943,170
16 Jul 26	20.94000 -0.10	21.10	20.76	21.00	2,453,801
15 Jul 26	21.04000 -0.66	21.13	20.34	20.80	4,768,075
14 Jul 26	21.70000 +0.41	21.89	21.11	21.29	5,071,252
13 Jul 26	21.29000 +0.74	21.50	20.53	20.66	4,676,100
10 Jul 26	20.55000 -0.29	20.87	20.46	20.76	2,810,822
09 Jul 26	20.84000 -0.31	21.12	20.63	21.12	2,633,125
08 Jul 26	21.15000 +0.27	21.73	20.82	21.02	3,381,244
07 Jul 26	20.88000 -0.41	21.55	20.67	21.40	3,122,900
06 Jul 26	21.29000 +0.44	21.55	20.62	20.73	3,656,720
03 Jul 26	20.85000 +1.05	21.16	19.84	19.84	4,756,253
02 Jul 26	19.80000 +0.16	20.00	19.51	19.60	2,250,418
01 Jul 26	19.64000 +0.21	19.92	19.35	19.43	2,437,386
30 Jun 26	19.43000 -0.60	20.05	19.35	20.01	2,329,375
29 Jun 26	20.03000 -0.05	20.37	19.54	20.08	2,421,854
26 Jun 26	20.08000 -0.28	20.46	19.93	20.35	2,044,923
25 Jun 26	20.36000 +0.21	20.54	19.81	20.14	2,645,020
24 Jun 26	20.15000 -0.05	20.53	19.99	20.10	2,533,255
23 Jun 26	20.20000 +0.48	20.33	19.66	19.67	3,197,500
22 Jun 26	19.72000 +0.29	19.82	19.20	19.41	3,460,622
18 Jun 26	19.43000 -0.53	19.95	19.43	19.88	3,411,700
17 Jun 26	19.96000 +0.11	20.05	19.76	19.85	2,208,993
16 Jun 26	19.85000 -0.84	20.59	19.80	20.58	3,868,500
15 Jun 26	20.69000 +0.28	20.90	20.33	20.53	3,345,091
12 Jun 26	20.41000 +0.36	20.61	19.90	20.11	4,587,355
11 Jun 26	20.05000 -0.69	20.81	20.00	20.61	3,356,659
10 Jun 26	20.74000 -0.40	21.25	20.66	21.10	3,248,210
09 Jun 26	21.14000 -0.04	21.44	21.01	21.35	1,357,900
08 Jun 26	21.18000 -0.66	21.63	21.03	21.63	1,893,600
05 Jun 26	21.84000 +0.16	22.10	21.63	21.63	1,847,200
04 Jun 26	21.68000 -0.50	22.18	21.36	22.02	2,841,000
03 Jun 26	22.18000 -0.11	22.30	21.54	22.22	2,947,029
02 Jun 26	22.29000 +0.07	22.64	22.05	22.23	2,311,500
01 Jun 26	22.22000 -0.08	22.28	21.60	22.01	2,499,829
29 May 26	22.30000 +0.42	22.68	21.70	21.80	2,848,695
28 May 26	21.88000 -0.16	22.21	21.53	22.12	2,047,663
27 May 26	22.04000 -0.38	22.49	21.88	22.40	2,001,047
26 May 26	22.42000 -0.56	23.09	22.23	23.09	2,520,600
25 May 26	22.98000 +0.35	22.98	22.42	22.43	1,697,645
22 May 26	22.63000 -0.05	22.89	22.20	22.76	2,544,900
21 May 26	22.68000 +0.17	23.07	22.44	22.51	3,085,000
20 May 26	22.51000 +0.02	22.62	22.25	22.43	2,023,700
19 May 26	22.49000 +0.24	22.52	22.15	22.45	1,911,904
18 May 26	22.25000 -0.58	22.69	21.85	22.52	3,167,026
15 May 26	22.83000 -0.72	23.62	22.56	23.49	4,052,900
14 May 26	23.55000 +0.46	24.09	23.11	23.28	5,848,173
13 May 26	23.09000 +0.49	23.10	22.59	22.60	2,842,922
12 May 26	22.60000 +0.21	22.70	22.25	22.42	3,070,630
11 May 26	22.39000 -0.22	22.61	22.11	22.61	2,675,300
08 May 26	22.61000 +0.24	22.78	22.38	22.51	2,711,334
07 May 26	22.37000 -0.18	22.60	22.28	22.60	2,716,600
06 May 26	22.55000 +0.40	22.58	21.65	22.15	4,449,622
30 Apr 26	22.15000 +0.39	22.31	21.34	21.70	5,839,355
29 Apr 26	21.76000 -0.22	22.08	21.49	21.98	2,570,151
28 Apr 26	21.98000 +0.31	22.06	21.50	21.50	2,453,000
27 Apr 26	21.67000 -0.11	22.12	21.65	21.77	2,107,800
24 Apr 26	21.78000 -0.32	22.12	21.67	22.12	2,885,901
23 Apr 26	22.10000 +0.61	22.46	21.41	21.49	4,099,076
22 Apr 26	21.49000 -0.17	21.83	21.46	21.67	1,475,468
21 Apr 26	21.66000 +0.23	21.88	21.49	21.49	1,988,910
17 Apr 26	21.43000 -0.16	21.65	21.36	21.52	1,787,517
16 Apr 26	21.59000 -0.05	21.69	21.30	21.64	2,264,825
15 Apr 26	21.64000 +0.24	21.69	21.42	21.42	2,565,440
14 Apr 26	21.40000 -0.39	21.82	21.31	21.82	2,875,110
13 Apr 26	21.79000 +0.16	21.94	21.48	21.66	2,120,399
10 Apr 26	21.63000 -0.39	22.32	21.56	22.08	3,713,150
09 Apr 26	22.02000 -0.06	22.27	21.89	22.13	2,983,400
08 Apr 26	22.08000 +0.20	22.21	21.47	22.21	4,614,680
07 Apr 26	21.88000 -0.16	22.42	21.66	22.34	3,040,800
03 Apr 26	22.04000 +0.02	22.35	21.88	22.02	2,463,702
02 Apr 26	22.02000 -0.03	22.28	21.91	22.06	2,324,500
01 Apr 26	22.05000 +0.25	22.21	21.83	22.00	3,033,860
31 Mar 26	21.80000 -0.53	22.51	21.78	22.32	2,664,054
30 Mar 26	22.33000 -0.06	22.63	22.19	22.30	2,275,325
27 Mar 26	22.39000 -0.28	22.65	22.05	22.50	2,807,156
26 Mar 26	22.67000 +0.09	23.04	22.36	22.36	2,997,301
25 Mar 26	22.58000 +0.08	22.63	22.06	22.51	3,742,075
24 Mar 26	22.50000 +0.21	22.85	22.05	22.59	6,915,802
23 Mar 26	22.29000 -0.88	23.10	22.17	23.10	6,288,583
20 Mar 26	23.17000 +0.37	23.50	22.75	22.80	5,801,253
19 Mar 26	22.80000 -0.16	23.35	22.65	22.91	5,258,032
18 Mar 26	22.96000 +0.30	23.00	22.45	22.66	3,984,698
17 Mar 26	22.66000 -0.15	23.23	22.51	22.78	4,320,218
16 Mar 26	22.81000 +0.57	23.30	22.26	22.33	7,102,002
13 Mar 26	22.24000 +0.06	22.45	22.02	22.12	3,596,002
12 Mar 26	22.18000 +0.75	22.37	21.26	21.43	6,708,271
11 Mar 26	21.43000 +0.40	21.47	20.72	21.05	3,987,750
10 Mar 26	21.03000 -0.06	21.24	20.77	20.97	4,756,600
09 Mar 26	21.09000 +0.01	21.80	20.77	21.40	8,079,100
06 Mar 26	21.08000 +0.03	21.08	20.70	20.97	4,471,197
05 Mar 26	21.05000 -0.30	21.50	20.90	21.36	5,955,099
04 Mar 26	21.35000 -1.28	21.91	20.52	21.91	13,048,367
03 Mar 26	22.63000 +1.93	22.69	20.77	20.86	21,094,744
02 Mar 26	20.70000 +0.20	20.85	20.47	20.70	5,596,076
27 Feb 26	20.50000 +0.34	20.58	20.18	20.25	5,209,819
26 Feb 26	20.16000 +0.07	20.28	20.05	20.09	2,449,054
25 Feb 26	20.09000 +0.21	20.23	19.88	19.92	3,033,332
24 Feb 26	19.88000 +0.24	19.92	19.72	19.87	1,994,373
13 Feb 26	19.64000 -0.29	19.94	19.62	19.93	1,985,457
12 Feb 26	19.93000 -0.10	20.18	19.87	20.04	2,369,460
11 Feb 26	20.03000 +0.18	20.08	19.85	19.85	2,083,382
10 Feb 26	19.85000 +0.05	19.87	19.69	19.85	1,539,200
09 Feb 26	19.80000 +0.11	19.90	19.70	19.90	1,673,251
06 Feb 26	19.69000 -0.13	19.94	19.67	19.91	2,342,194
05 Feb 26	19.82000 +0.10	19.92	19.66	19.75	2,768,500
04 Feb 26	19.72000 +0.35	19.73	19.32	19.34	3,619,341
03 Feb 26	19.37000 -0.12	19.64	19.28	19.64	2,567,279
02 Feb 26	19.49000 -0.18	19.80	19.45	19.65	3,001,300
30 Jan 26	19.67000 +0.00	19.72	19.44	19.61	2,393,924
29 Jan 26	19.67000 +0.04	19.72	19.47	19.70	2,446,357
28 Jan 26	19.63000 +0.25	19.73	19.38	19.46	3,603,934
27 Jan 26	19.38000 -0.16	19.56	19.37	19.52	2,050,700
26 Jan 26	19.54000 +0.16	19.62	19.31	19.42	2,835,189
23 Jan 26	19.38000 -0.14	19.55	19.35	19.54	2,075,303
22 Jan 26	19.52000 +0.07	19.56	19.41	19.48	1,684,873
21 Jan 26	19.45000 -0.11	19.56	19.40	19.56	1,753,100
20 Jan 26	19.56000 +0.07	19.57	19.41	19.48	2,006,967
19 Jan 26	19.49000 +0.15	19.49	19.31	19.34	2,157,301
16 Jan 26	19.34000 -0.02	19.46	19.28	19.46	2,010,605
15 Jan 26	19.36000 -0.04	19.44	19.31	19.38	1,566,949
14 Jan 26	19.40000 -0.03	19.56	19.30	19.44	3,452,992
13 Jan 26	19.43000 +0.06	19.63	19.35	19.38	3,458,710
12 Jan 26	19.37000 +0.06	19.38	19.27	19.29	2,786,345
09 Jan 26	19.31000 +0.03	19.35	19.27	19.29	2,584,504
08 Jan 26	19.28000 -0.10	19.38	19.26	19.36	3,264,410
07 Jan 26	19.38000 +0.00	19.48	19.31	19.38	3,750,552
06 Jan 26	19.38000 +0.08	19.40	19.28	19.39	3,303,230
05 Jan 26	19.30000 -0.03	19.40	19.27	19.40	3,008,950
31 Dec 25	19.33000 -0.07	19.48	19.30	19.39	2,372,522
30 Dec 25	19.40000 -0.22	19.64	19.27	19.64	3,937,500
29 Dec 25	19.62000 -0.22	19.82	19.58	19.80	2,514,496
26 Dec 25	19.84000 -0.10	19.94	19.75	19.93	2,697,893
25 Dec 25	19.94000 +0.01	20.07	19.89	19.90	1,809,900
24 Dec 25	19.93000 +0.05	19.95	19.81	19.90	1,938,921
23 Dec 25	19.88000 -0.21	20.19	19.85	20.13	2,716,085
22 Dec 25	20.09000 +0.14	20.16	19.93	20.01	2,650,843
19 Dec 25	19.95000 -0.04	20.07	19.89	20.00	2,070,243
18 Dec 25	19.99000 +0.11	20.01	19.85	19.85	1,802,167
17 Dec 25	19.88000 -0.05	19.95	19.78	19.93	1,936,445
16 Dec 25	19.93000 -0.18	20.13	19.82	20.11	2,204,600
15 Dec 25	20.11000 +0.24	20.25	19.91	20.10	1,977,410
12 Dec 25	19.87000 -0.19	20.20	19.83	20.05	4,694,450
11 Dec 25	20.06000 -0.01	20.09	19.89	20.04	2,579,018
10 Dec 25	20.07000 +0.39	20.07	19.63	19.65	3,172,516
09 Dec 25	19.68000 -0.06	19.80	19.65	19.72	1,946,200
08 Dec 25	19.74000 -0.08	19.88	19.63	19.88	3,110,266
05 Dec 25	19.82000 -0.16	20.00	19.64	20.00	2,855,400
04 Dec 25	19.98000 -0.03	20.06	19.85	20.00	2,102,184
03 Dec 25	20.01000 +0.25	20.19	19.68	19.76	3,041,900
02 Dec 25	19.76000 +0.06	19.84	19.66	19.66	1,852,800
01 Dec 25	19.70000 +0.07	19.73	19.54	19.67	2,551,800
28 Nov 25	19.63000 -0.16	19.78	19.60	19.76	2,223,284
27 Nov 25	19.79000 +0.06	19.90	19.70	19.73	1,930,808
26 Nov 25	19.73000 +0.15	19.84	19.51	19.58	2,675,022
25 Nov 25	19.58000 -0.02	19.68	19.52	19.68	3,333,909
24 Nov 25	19.60000 -0.29	20.02	19.55	20.00	3,368,679
21 Nov 25	19.89000 -0.40	20.28	19.82	20.22	3,592,130
20 Nov 25	20.29000 -0.01	20.48	20.23	20.27	2,223,300
19 Nov 25	20.30000 -0.01	20.39	20.21	20.31	2,171,100
18 Nov 25	20.31000 -0.18	20.60	20.28	20.47	3,209,100
17 Nov 25	20.49000 -0.36	20.84	20.45	20.82	4,242,982
14 Nov 25	20.85000 +0.13	21.07	20.65	20.72	4,026,900
13 Nov 25	20.72000 -0.16	20.99	20.60	20.86	4,779,883
12 Nov 25	20.88000 -0.04	21.12	20.87	20.98	2,940,059
11 Nov 25	20.92000 +0.17	20.95	20.70	20.78	3,291,993
10 Nov 25	20.75000 +0.07	20.79	20.61	20.68	3,589,573
07 Nov 25	20.68000 +0.08	20.73	20.56	20.56	2,036,900
06 Nov 25	20.60000 +0.08	20.67	20.47	20.58	3,134,000
05 Nov 25	20.52000 -0.05	20.61	20.35	20.53	3,001,200
04 Nov 25	20.57000 -0.02	20.82	20.51	20.64	3,776,600
03 Nov 25	20.59000 +0.06	20.67	20.43	20.53	3,429,003
31 Oct 25	20.53000 -0.28	20.81	20.35	20.81	5,499,329
30 Oct 25	20.81000 +0.09	20.97	20.72	20.74	3,750,026
29 Oct 25	20.72000 -0.02	20.78	20.55	20.68	2,408,803
28 Oct 25	20.74000 +0.07	20.82	20.57	20.67	2,485,200
27 Oct 25	20.67000 +0.21	20.89	20.41	20.51	4,752,163
24 Oct 25	20.46000 -0.23	20.69	20.38	20.61	3,236,300
23 Oct 25	20.69000 +0.27	20.74	20.44	20.44	3,562,318
22 Oct 25	20.42000 +0.04	20.54	20.31	20.31	2,186,801
21 Oct 25	20.38000 -0.04	20.46	20.31	20.42	3,186,060
20 Oct 25	20.42000 -0.12	20.69	20.17	20.61	4,047,800
17 Oct 25	20.54000 -0.11	20.81	20.51	20.65	3,848,650
16 Oct 25	20.65000 +0.13	20.73	20.41	20.52	3,341,201
15 Oct 25	20.52000 -0.32	20.88	20.38	20.85	4,370,145
14 Oct 25	20.84000 +0.32	21.00	20.37	20.59	5,260,200
13 Oct 25	20.52000 -0.23	20.67	20.15	20.52	5,453,500
10 Oct 25	20.75000 +0.63	20.82	20.08	20.10	5,899,356
09 Oct 25	20.12000 +0.10	20.13	19.96	20.02	2,623,306
30 Sep 25	20.02000 -0.20	20.22	19.95	20.19	3,487,487
29 Sep 25	20.22000 -0.07	20.30	20.01	20.25	3,407,288
26 Sep 25	20.29000 +0.19	20.48	20.00	20.09	5,134,507
25 Sep 25	20.10000 -0.32	20.37	20.08	20.37	3,824,000
24 Sep 25	20.42000 -0.15	20.59	20.28	20.49	3,875,903
23 Sep 25	20.57000 +0.28	20.65	20.20	20.20	3,489,686
22 Sep 25	20.29000 -0.51	20.76	20.21	20.67	3,809,384
19 Sep 25	20.80000 +0.23	20.80	20.50	20.61	2,226,031
18 Sep 25	20.57000 -0.33	20.89	20.52	20.89	3,837,300
17 Sep 25	20.90000 +0.09	20.94	20.70	20.81	2,663,700
16 Sep 25	20.81000 +0.03	20.88	20.72	20.72	2,517,007
15 Sep 25	20.78000 -0.17	20.99	20.65	20.93	4,035,909
12 Sep 25	20.95000 -0.26	21.35	20.88	21.30	3,898,200
11 Sep 25	21.21000 +0.27	21.40	20.91	20.94	5,401,790
10 Sep 25	20.94000 +0.02	20.97	20.75	20.93	3,038,000
09 Sep 25	20.92000 +0.03	20.97	20.78	20.89	4,010,175
08 Sep 25	20.89000 +0.22	20.97	20.67	20.72	5,017,487
05 Sep 25	20.67000 +0.16	20.69	20.41	20.43	3,247,188
04 Sep 25	20.51000 +0.09	20.57	20.31	20.42	3,151,143
03 Sep 25	20.42000 -0.18	20.65	20.34	20.59	2,814,700
02 Sep 25	20.60000 +0.22	20.67	20.33	20.37	3,527,398
01 Sep 25	20.38000 -0.14	20.80	20.29	20.80	5,988,751
29 Aug 25	20.52000 -0.03	20.90	20.50	20.56	4,976,800
28 Aug 25	20.55000 +0.07	20.58	20.26	20.47	3,398,271
27 Aug 25	20.48000 -0.30	20.80	20.48	20.79	3,200,189
26 Aug 25	20.78000 -0.08	20.86	20.72	20.86	2,263,500
25 Aug 25	20.86000 +0.10	20.90	20.70	20.78	3,216,749
22 Aug 25	20.76000 -0.04	20.97	20.61	20.96	3,066,999
21 Aug 25	20.80000 -0.02	20.85	20.71	20.82	2,703,630
20 Aug 25	20.82000 +0.29	20.95	20.44	20.50	4,978,540
19 Aug 25	20.53000 +0.13	20.58	20.33	20.39	2,720,085
18 Aug 25	20.40000 +0.02	20.55	20.30	20.37	3,184,817
15 Aug 25	20.38000 +0.05	20.43	20.23	20.30	2,943,548
14 Aug 25	20.33000 -0.18	20.58	20.31	20.48	2,671,021
13 Aug 25	20.51000 +0.02	20.60	20.40	20.58	1,975,001
12 Aug 25	20.49000 +0.01	20.60	20.44	20.49	2,038,601
11 Aug 25	20.48000 +0.01	20.56	20.30	20.48	2,034,920
08 Aug 25	20.47000 +0.02	20.64	20.41	20.49	1,783,800
07 Aug 25	20.45000 +0.09	20.55	20.22	20.36	4,176,589
06 Aug 25	20.36000 +0.06	20.40	20.21	20.30	1,989,700
05 Aug 25	20.30000 +0.23	20.34	20.05	20.06	2,405,300
04 Aug 25	20.07000 -0.10	20.16	20.00	20.11	2,336,900
01 Aug 25	20.17000 +0.05	20.33	20.06	20.16	2,445,700
31 Jul 25	20.12000 -0.31	20.46	20.08	20.36	3,802,901
30 Jul 25	20.43000 -0.04	20.61	20.38	20.48	2,898,902
29 Jul 25	20.47000 -0.03	20.89	20.45	20.58	2,623,500
28 Jul 25	20.50000 +0.06	20.53	20.27	20.49	2,687,187
25 Jul 25	20.44000 -0.08	20.60	20.40	20.56	2,579,901
24 Jul 25	20.52000 +0.09	20.53	20.26	20.43	2,539,600
23 Jul 25	20.43000 -0.02	20.60	20.41	20.45	2,478,900
22 Jul 25	20.45000 +0.17	20.50	20.24	20.31	3,400,411
21 Jul 25	20.28000 +0.00	20.36	20.21	20.29	2,407,922
18 Jul 25	20.28000 +0.08	20.35	20.19	20.21	2,087,500
17 Jul 25	20.20000 -0.16	20.42	20.17	20.39	2,583,481
16 Jul 25	20.36000 -0.04	20.49	20.32	20.41	1,694,900
15 Jul 25	20.40000 -0.05	20.51	20.31	20.48	2,554,689
14 Jul 25	20.45000 +0.05	20.64	20.41	20.52	2,458,444
11 Jul 25	20.40000 -0.04	20.54	20.34	20.52	2,992,278
10 Jul 25	20.44000 +0.01	20.48	20.30	20.43	2,123,379
09 Jul 25	20.43000 +0.18	20.49	20.21	20.30	3,047,700
08 Jul 25	20.25000 +0.05	20.26	20.05	20.18	2,189,800
07 Jul 25	20.20000 +0.04	20.24	20.04	20.18	2,121,329
04 Jul 25	20.16000 +0.11	20.32	20.01	20.04	3,321,970
03 Jul 25	20.05000 -0.01	20.11	19.94	20.08	2,674,600
02 Jul 25	20.06000 +0.21	20.24	19.96	20.06	4,525,729
01 Jul 25	19.85000 -0.01	19.94	19.80	19.88	3,465,621
30 Jun 25	19.86000 +0.00	19.94	19.77	19.86	3,498,011
27 Jun 25	19.86000 -0.03	20.01	19.84	19.91	3,388,300
26 Jun 25	19.89000 -0.07	20.12	19.85	19.96	4,236,301
25 Jun 25	19.96000 -0.94	20.18	19.70	20.06	6,474,901
24 Jun 25	20.90000 +0.14	20.94	20.52	20.69	4,838,444
23 Jun 25	20.76000 +0.16	20.89	20.25	20.68	3,879,900
20 Jun 25	20.60000 +0.05	20.85	20.46	20.59	3,091,800
19 Jun 25	20.55000 -0.24	20.89	20.48	20.83	2,087,851
18 Jun 25	20.79000 +0.35	21.14	20.54	20.59	4,090,095
17 Jun 25	20.44000 +0.01	20.50	20.30	20.40	1,927,182
16 Jun 25	20.43000 +0.00	20.52	20.35	20.37	2,129,700
13 Jun 25	20.43000 -0.12	20.68	20.41	20.53	4,102,400
12 Jun 25	20.55000 -0.26	21.00	20.46	20.88	4,235,503
11 Jun 25	20.81000 -0.02	20.91	20.73	20.85	3,270,003
10 Jun 25	20.83000 +0.22	20.87	20.55	20.64	4,063,600
09 Jun 25	20.61000 +0.13	20.61	20.25	20.53	3,129,572
06 Jun 25	20.48000 -0.03	20.63	20.45	20.51	1,464,991
05 Jun 25	20.51000 -0.09	20.69	20.48	20.60	1,762,978
04 Jun 25	20.60000 +0.12	20.62	20.39	20.40	2,571,556
03 Jun 25	20.48000 -0.18	20.61	20.33	20.52	4,655,900
30 May 25	20.66000 +0.14	20.78	20.46	20.52	2,204,491
29 May 25	20.52000 -0.01	20.72	20.42	20.50	2,887,501
28 May 25	20.53000 -0.02	20.69	20.43	20.54	2,044,800
27 May 25	20.55000 +0.07	20.67	20.44	20.47	2,285,300
26 May 25	20.48000 -0.10	20.72	20.44	20.51	3,399,900
23 May 25	20.58000 -0.32	20.97	20.58	20.89	4,144,591
22 May 25	20.90000 +0.12	20.99	20.71	20.71	4,907,900
21 May 25	20.78000 +0.11	21.08	20.59	20.61	6,694,173
20 May 25	20.67000 +0.17	20.80	20.42	20.55	7,201,461
19 May 25	20.50000 +0.53	20.66	19.91	19.97	8,419,474
16 May 25	19.97000 -0.01	20.08	19.81	19.98	4,942,847
15 May 25	19.98000 -0.17	20.64	19.86	20.21	9,203,300
14 May 25	20.15000 +0.20	20.15	19.82	20.00	6,234,686
13 May 25	19.95000 +0.40	20.06	19.66	19.79	8,122,762
12 May 25	19.55000 +0.25	19.83	19.39	19.82	3,957,900
09 May 25	19.30000 +0.03	19.41	19.20	19.27	3,173,000
08 May 25	19.27000 -0.03	19.30	19.17	19.29	2,541,900
07 May 25	19.30000 +0.13	19.40	19.23	19.25	4,460,952
06 May 25	19.17000 +0.13	19.24	18.99	19.14	4,722,534
30 Apr 25	19.04000 +0.12	19.25	18.92	19.05	5,412,100
29 Apr 25	18.92000 -0.14	19.06	18.88	19.00	2,366,364
28 Apr 25	19.06000 +0.17	19.13	18.81	18.85	3,815,779
25 Apr 25	18.89000 -0.04	19.03	18.78	18.99	3,267,400
24 Apr 25	18.93000 -0.16	19.12	18.90	19.10	3,478,379
23 Apr 25	19.09000 +0.00	19.16	19.05	19.15	2,958,000
22 Apr 25	19.09000 +0.01	19.26	19.02	19.10	3,693,935
21 Apr 25	19.08000 -0.22	19.21	18.98	19.19	4,986,109
18 Apr 25	19.30000 +0.25	19.46	19.15	19.15	6,387,951
17 Apr 25	19.05000 -0.15	19.22	18.99	19.06	5,388,600
16 Apr 25	19.20000 +0.18	19.40	18.94	18.94	7,057,870
15 Apr 25	19.02000 -0.08	19.35	18.95	19.05	6,193,270
14 Apr 25	19.10000 +0.05	19.19	18.96	19.03	4,854,432
11 Apr 25	19.05000 -0.18	19.34	18.97	19.09	6,813,688
10 Apr 25	19.23000 -0.42	19.70	18.92	19.65	13,016,807
09 Apr 25	19.65000 +0.73	19.71	18.42	18.75	13,950,560
08 Apr 25	18.92000 +0.85	19.14	18.00	18.06	11,076,398
07 Apr 25	18.07000 -1.85	19.30	17.93	18.92	14,875,849
03 Apr 25	19.92000 -0.65	20.35	19.38	20.35	11,463,790
02 Apr 25	20.57000 -0.21	20.80	20.56	20.73	4,411,851
01 Apr 25	20.78000 -0.06	20.90	20.67	20.77	5,535,003
31 Mar 25	20.84000 -0.19	21.32	20.44	20.85	8,386,000
28 Mar 25	21.03000 -0.03	21.22	20.63	20.92	11,071,672
27 Mar 25	21.06000 +0.03	21.28	20.75	20.80	10,465,100
26 Mar 25	21.03000 +0.18	21.47	20.51	20.79	14,957,935
25 Mar 25	20.85000 -0.04	21.04	20.58	20.93	10,532,981
24 Mar 25	20.89000 -0.53	21.60	20.63	21.60	15,121,122
21 Mar 25	21.42000 +1.03	21.88	20.40	20.54	24,395,500
20 Mar 25	20.39000 +0.34	20.60	20.00	20.05	19,682,548
19 Mar 25	20.05000 -1.14	20.80	20.05	20.60	31,332,850
18 Mar 25	21.19000 +1.93	21.19	19.13	19.29	31,132,820
17 Mar 25	19.26000 +0.44	19.56	19.00	19.05	9,991,093
14 Mar 25	18.82000 +0.11	18.84	18.62	18.71	7,063,420
13 Mar 25	18.71000 +0.08	18.79	18.55	18.65	5,232,975
12 Mar 25	18.63000 -0.07	18.70	18.51	18.70	3,538,100
11 Mar 25	18.70000 +0.06	18.70	18.49	18.54	3,317,174
10 Mar 25	18.64000 +0.14	18.64	18.39	18.55	4,836,569
07 Mar 25	18.50000 -0.13	18.85	18.49	18.61	8,873,611
06 Mar 25	18.63000 -0.27	18.96	18.48	18.93	10,600,590
05 Mar 25	18.90000 -0.11	19.07	18.86	19.05	2,795,300
04 Mar 25	19.01000 -0.07	19.12	18.92	19.01	2,027,800
03 Mar 25	19.08000 -0.15	19.30	18.97	19.13	3,745,600
28 Feb 25	19.23000 +0.20	19.44	19.06	19.10	5,764,882
27 Feb 25	19.03000 +0.00	19.10	18.92	19.09	2,867,051
26 Feb 25	19.03000 +0.14	19.12	18.85	18.92	3,708,631
25 Feb 25	18.89000 -0.33	19.30	18.82	19.22	6,456,057
24 Feb 25	19.22000 -0.18	19.54	19.16	19.39	5,281,626
21 Feb 25	19.40000 -0.26	19.70	19.15	19.66	7,513,164
20 Feb 25	19.66000 -0.16	19.79	19.61	19.75	3,301,769
19 Feb 25	19.82000 +0.05	19.91	19.65	19.79	3,196,291
18 Feb 25	19.77000 +0.07	19.94	19.62	19.67	4,453,000
17 Feb 25	19.70000 -0.05	19.82	19.60	19.81	5,579,488
14 Feb 25	19.75000 -0.20	19.96	19.58	19.96	7,317,500
13 Feb 25	19.95000 -0.21	20.23	19.95	20.15	4,677,000
12 Feb 25	20.16000 -0.09	20.28	20.01	20.26	3,490,611
11 Feb 25	20.25000 +0.05	20.45	20.18	20.19	3,554,300
10 Feb 25	20.20000 -0.15	20.40	20.15	20.34	4,417,790
07 Feb 25	20.35000 +0.05	20.60	20.20	20.30	4,691,706
06 Feb 25	20.30000 -0.11	20.50	20.20	20.40	4,444,600
05 Feb 25	20.41000 -0.50	20.91	20.34	20.83	3,394,600
27 Jan 25	20.91000 +0.24	21.05	20.70	20.77	4,863,500
24 Jan 25	20.67000 +0.35	20.74	20.18	20.33	5,575,800
23 Jan 25	20.32000 +0.37	20.51	20.04	20.04	4,839,034
22 Jan 25	19.95000 -0.13	20.08	19.78	20.05	2,056,783
21 Jan 25	20.08000 +0.03	20.15	19.92	20.13	2,128,200
20 Jan 25	20.05000 -0.09	20.28	20.00	20.25	2,123,100
17 Jan 25	20.14000 -0.01	20.24	19.85	20.10	2,429,480
16 Jan 25	20.15000 -0.02	20.30	20.01	20.30	2,669,375
15 Jan 25	20.17000 -0.04	20.60	20.13	20.21	4,345,061
14 Jan 25	20.21000 +0.18	20.38	19.91	19.91	3,925,461
13 Jan 25	20.03000 +0.00	20.26	19.81	20.00	3,624,074
10 Jan 25	20.03000 +0.32	20.24	19.65	19.67	5,514,502
09 Jan 25	19.71000 -0.20	19.95	19.60	19.94	2,882,668
08 Jan 25	19.91000 +0.17	20.17	19.68	19.72	4,105,000
07 Jan 25	19.74000 +0.00	19.75	19.57	19.72	2,564,160
06 Jan 25	19.74000 -0.11	19.99	19.53	19.80	3,532,783
03 Jan 25	19.85000 -0.06	20.19	19.74	19.99	4,333,602
02 Jan 25	19.91000 -0.56	20.57	19.77	20.40	6,545,900
31 Dec 24	20.47000 -0.07	20.67	20.41	20.54	4,159,784
30 Dec 24	20.54000 -0.05	20.74	20.38	20.59	4,823,396
27 Dec 24	20.59000 +0.03	20.66	20.41	20.58	3,662,769
26 Dec 24	20.56000 -0.23	20.88	20.42	20.79	5,010,166
25 Dec 24	20.79000 -0.02	20.88	20.50	20.75	5,487,061
24 Dec 24	20.81000 +0.39	20.82	20.32	20.44	6,304,782
23 Dec 24	20.42000 +0.20	20.68	20.20	20.23	7,756,928
20 Dec 24	20.22000 +0.07	20.24	20.03	20.15	4,128,807
19 Dec 24	20.15000 -0.42	20.60	19.96	20.45	6,943,871
18 Dec 24	20.57000 +0.32	20.99	20.46	20.48	14,297,261
17 Dec 24	20.25000 +0.03	20.54	20.16	20.20	6,632,471
16 Dec 24	20.22000 +0.31	20.40	19.91	19.97	9,690,867
13 Dec 24	19.91000 -0.44	20.37	19.91	20.35	8,991,948
12 Dec 24	20.35000 -0.10	20.48	20.31	20.47	4,917,100
11 Dec 24	20.45000 -0.13	20.70	20.40	20.58	5,799,571
10 Dec 24	20.58000 -0.09	21.10	20.51	21.09	7,214,096
09 Dec 24	20.67000 -0.14	20.99	20.61	20.91	4,774,179
06 Dec 24	20.81000 +0.19	21.02	20.63	20.67	7,218,965
05 Dec 24	20.62000 -0.34	21.15	20.52	20.95	5,652,400
04 Dec 24	20.96000 +0.20	21.10	20.58	20.76	9,191,000
03 Dec 24	20.76000 +0.51	20.77	20.12	20.22	9,011,106
02 Dec 24	20.25000 +0.09	20.48	19.91	20.16	6,921,931
29 Nov 24	20.16000 +0.25	20.21	19.87	19.90	5,413,900
28 Nov 24	19.91000 +0.01	20.08	19.86	19.90	4,423,900
27 Nov 24	19.90000 +0.15	19.91	19.56	19.63	4,448,857
26 Nov 24	19.75000 +0.11	20.05	19.50	19.66	6,347,252
25 Nov 24	19.64000 -0.26	20.09	19.57	19.91	6,312,716
22 Nov 24	19.90000 -0.86	20.85	19.89	20.70	10,980,109
21 Nov 24	20.76000 -0.15	20.85	20.50	20.74	9,566,563
20 Nov 24	20.91000 -0.29	21.01	20.56	20.84	14,923,666
19 Nov 24	21.20000 -0.94	21.99	20.55	21.99	22,101,044
18 Nov 24	22.14000 +1.60	22.59	21.08	21.50	32,817,116
15 Nov 24	20.54000 +0.22	20.81	19.86	20.32	11,857,262
14 Nov 24	20.32000 +0.29	20.39	19.90	20.04	10,487,493
13 Nov 24	20.03000 +0.00	20.08	19.81	19.95	4,565,050
12 Nov 24	20.03000 +0.10	20.22	19.84	19.95	7,263,669
11 Nov 24	19.93000 -0.33	20.20	19.80	20.10	7,295,116
08 Nov 24	20.26000 -0.39	20.88	20.13	20.76	11,494,798
07 Nov 24	20.65000 +0.21	20.65	20.10	20.27	7,657,422
06 Nov 24	20.44000 -0.16	20.72	20.36	20.60	7,072,304
05 Nov 24	20.60000 +0.05	20.65	20.35	20.48	9,037,906
04 Nov 24	20.55000 +0.24	20.57	19.97	20.26	8,427,655
01 Nov 24	20.31000 -0.10	20.49	20.08	20.46	8,703,200
31 Oct 24	20.41000 -0.39	20.80	20.20	20.79	7,388,680
30 Oct 24	20.80000 -0.35	21.19	20.64	21.10	6,651,100
29 Oct 24	21.15000 -0.16	21.34	20.99	21.31	4,980,841
28 Oct 24	21.31000 +0.10	21.32	20.85	21.22	5,548,201
25 Oct 24	21.21000 -0.29	21.54	21.11	21.53	7,334,020
24 Oct 24	21.50000 -0.09	21.62	21.36	21.59	3,673,200
23 Oct 24	21.59000 -0.04	21.82	21.50	21.65	6,908,204
22 Oct 24	21.63000 -0.41	22.09	21.41	22.03	10,299,978
21 Oct 24	22.04000 +0.42	22.46	21.76	22.40	9,618,215
18 Oct 24	21.62000 +0.16	21.98	21.19	21.40	6,938,813
17 Oct 24	21.46000 -0.90	22.49	21.42	22.40	9,031,776
16 Oct 24	22.36000 +0.02	22.59	22.11	22.38	4,044,348
15 Oct 24	22.34000 -0.67	23.50	22.30	23.50	8,044,016
14 Oct 24	23.01000 +0.57	23.45	22.60	22.85	11,678,176
11 Oct 24	22.44000 -0.05	22.82	22.10	22.52	6,567,914
10 Oct 24	22.49000 +0.58	23.14	21.91	21.92	8,139,712
09 Oct 24	21.91000 -1.03	22.80	21.75	22.80	11,462,735
08 Oct 24	22.94000 +0.25	24.94	22.00	24.94	15,798,061
30 Sep 24	22.69000 +1.88	22.70	20.62	20.86	15,552,671
27 Sep 24	20.81000 +0.11	21.16	20.00	20.83	14,988,900
26 Sep 24	20.70000 +0.15	20.75	20.00	20.46	6,476,500
25 Sep 24	20.55000 +0.59	21.10	20.13	20.45	5,578,705
24 Sep 24	19.96000 +1.04	19.96	18.90	18.96	7,222,600
23 Sep 24	18.92000 -0.11	19.03	18.72	18.89	2,822,200
20 Sep 24	19.03000 +0.07	19.04	18.66	18.90	4,556,300
19 Sep 24	18.96000 -0.62	19.60	18.72	19.60	6,349,054
18 Sep 24	19.58000 +1.21	19.75	18.34	18.34	8,252,200
13 Sep 24	18.37000 -0.53	19.12	18.33	18.91	5,456,301
12 Sep 24	18.90000 -0.13	19.21	18.56	18.90	4,518,704
11 Sep 24	19.03000 -1.17	20.00	18.84	20.00	9,437,854
10 Sep 24	20.20000 +0.04	20.22	19.94	20.10	3,615,900
09 Sep 24	20.16000 -0.46	20.68	20.11	20.55	3,250,882
06 Sep 24	20.62000 +0.11	21.17	20.40	20.50	3,485,136
05 Sep 24	20.51000 -0.12	20.60	20.18	20.58	2,965,345
04 Sep 24	20.63000 +0.13	20.75	20.18	20.43	3,853,700
03 Sep 24	20.50000 -0.70	21.25	20.45	21.21	6,197,686
02 Sep 24	21.20000 +1.21	21.43	20.40	20.59	10,602,196
30 Aug 24	19.99000 -0.08	20.17	19.44	20.00	5,906,610
29 Aug 24	20.07000 -0.92	20.94	20.04	20.88	6,970,819
28 Aug 24	20.99000 -0.17	21.40	20.86	21.18	2,388,200
27 Aug 24	21.16000 -0.04	21.34	21.05	21.18	2,020,100
26 Aug 24	21.20000 -0.24	21.44	20.76	21.44	2,841,489
23 Aug 24	21.44000 -0.10	21.60	21.14	21.54	3,272,557
22 Aug 24	21.54000 +0.44	21.62	20.90	21.05	5,356,700
21 Aug 24	21.10000 +0.42	21.22	20.49	20.49	5,734,734
20 Aug 24	20.68000 -0.11	20.90	20.47	20.77	4,173,000
19 Aug 24	20.79000 +0.88	20.80	19.83	19.90	7,386,791
16 Aug 24	19.91000 -0.43	20.37	19.86	20.34	3,767,900
15 Aug 24	20.34000 +0.23	20.38	20.07	20.12	3,282,200
14 Aug 24	20.11000 -0.20	20.54	20.09	20.38	3,195,900
13 Aug 24	20.31000 +0.35	20.34	19.90	19.96	5,309,672
12 Aug 24	19.96000 +0.00	20.05	19.79	19.96	2,539,500
09 Aug 24	19.96000 -0.10	20.14	19.95	20.06	2,809,800
08 Aug 24	20.06000 -0.29	20.48	20.01	20.35	2,816,300
07 Aug 24	20.35000 +0.10	20.48	20.10	20.20	3,671,600
06 Aug 24	20.25000 -0.03	20.39	19.84	20.30	4,290,200
05 Aug 24	20.28000 -0.20	20.64	20.05	20.37	5,734,831
02 Aug 24	20.48000 +0.05	20.58	20.08	20.16	5,863,663
01 Aug 24	20.43000 +0.28	20.62	19.61	20.01	11,234,082
31 Jul 24	20.15000 -1.26	21.29	19.80	21.27	15,409,040
30 Jul 24	21.41000 +0.33	21.50	20.75	21.00	4,836,570
29 Jul 24	21.08000 +0.21	21.14	20.67	20.69	5,309,400
26 Jul 24	20.87000 -0.69	21.61	20.66	21.56	8,039,000
25 Jul 24	21.56000 +0.48	22.01	20.90	21.00	8,429,831
24 Jul 24	21.08000 +0.34	21.30	20.53	20.69	6,804,818
23 Jul 24	20.74000 +0.26	21.06	20.31	20.46	5,953,662
22 Jul 24	20.48000 +0.33	20.55	20.00	20.21	5,344,700
19 Jul 24	20.15000 -0.11	20.32	19.95	20.15	2,663,900
18 Jul 24	20.26000 -0.07	20.35	19.84	20.31	5,406,098
17 Jul 24	20.33000 -0.84	20.83	20.15	20.83	4,535,759
16 Jul 24	21.17000 -0.10	21.44	21.00	21.36	4,233,968
15 Jul 24	21.27000 +0.16	21.35	20.81	21.08	4,796,568
12 Jul 24	21.11000 -0.14	21.35	21.07	21.25	3,646,964
11 Jul 24	21.25000 -0.05	21.81	21.11	21.41	5,329,726
10 Jul 24	21.30000 -0.16	21.60	21.01	21.45	4,528,500
09 Jul 24	21.46000 +0.36	21.62	20.90	21.00	4,407,400
08 Jul 24	21.10000 +0.22	21.15	20.73	20.88	5,205,474
05 Jul 24	20.88000 +0.02	20.99	20.54	20.71	6,229,400
04 Jul 24	20.86000 +0.23	21.13	20.46	20.50	5,979,880
03 Jul 24	20.63000 -0.17	20.96	20.47	20.58	5,553,127
02 Jul 24	20.80000 +0.51	21.05	20.20	20.20	10,501,542
01 Jul 24	20.29000 +1.04	20.33	19.20	19.37	9,919,177
28 Jun 24	19.25000 +0.32	19.35	18.86	18.94	4,042,901
27 Jun 24	18.93000 +0.00	19.06	18.80	18.85	3,909,199
26 Jun 24	18.93000 -0.42	19.36	18.76	19.35	5,343,300
25 Jun 24	19.35000 -0.04	19.52	19.18	19.24	4,124,650
24 Jun 24	19.39000 -0.30	19.78	19.24	19.71	6,559,030
21 Jun 24	19.69000 +0.20	20.00	19.39	19.51	8,343,468
20 Jun 24	19.49000 +0.44	19.65	19.00	19.06	7,618,451
19 Jun 24	19.05000 -0.17	19.28	18.98	19.28	2,851,321
18 Jun 24	19.22000 +0.25	19.30	18.80	18.97	3,484,166
17 Jun 24	18.97000 +0.19	19.09	18.63	18.75	5,420,700
14 Jun 24	18.78000 +0.27	18.90	18.45	18.50	5,169,776
13 Jun 24	18.51000 -0.22	18.85	18.37	18.70	4,547,300
12 Jun 24	18.73000 +0.36	18.82	18.19	18.35	6,223,226
11 Jun 24	18.37000 -0.98	19.41	18.28	19.37	8,272,402
07 Jun 24	19.35000 +0.64	19.45	18.58	18.72	7,071,704
06 Jun 24	18.71000 +0.16	18.88	18.53	18.56	3,747,247
05 Jun 24	18.55000 -0.24	19.02	18.53	18.79	2,869,410
04 Jun 24	18.79000 +0.11	18.85	18.52	18.58	3,391,800
03 Jun 24	18.68000 -0.06	18.92	18.55	18.63	3,631,800
31 May 24	18.74000 -0.11	18.95	18.56	18.85	4,336,368
30 May 24	18.85000 -0.24	19.14	18.77	18.90	2,711,227
29 May 24	19.09000 -0.20	19.28	18.98	19.28	3,917,795
28 May 24	19.29000 +0.00	19.53	19.15	19.28	4,590,827
27 May 24	19.29000 +0.41	19.30	18.91	18.91	3,996,908
24 May 24	18.88000 +0.09	19.09	18.66	18.73	2,595,200
23 May 24	18.79000 -0.21	19.00	18.66	18.83	3,121,794
22 May 24	19.00000 -0.27	19.35	18.97	19.35	3,158,700
21 May 24	19.27000 +0.06	19.35	19.02	19.15	3,710,094
20 May 24	19.21000 -0.03	19.34	19.10	19.29	3,494,995
17 May 24	19.24000 +0.10	19.29	19.00	19.12	3,337,974
16 May 24	19.14000 +0.04	19.34	19.03	19.20	4,604,900
15 May 24	19.10000 -0.10	19.36	19.10	19.20	3,523,687
14 May 24	19.20000 -0.33	19.64	19.14	19.50	5,162,894
13 May 24	19.53000 +0.25	19.63	19.07	19.15	7,079,627
10 May 24	19.28000 +0.01	19.59	19.10	19.57	5,935,700
09 May 24	19.27000 +0.22	19.45	18.96	18.96	4,850,946
08 May 24	19.05000 -0.23	19.28	19.02	19.21	3,092,606
07 May 24	19.28000 +0.05	19.37	18.98	19.15	6,033,065
06 May 24	19.23000 +0.42	19.26	18.53	18.81	7,490,900
30 Apr 24	18.81000 +0.76	19.04	18.50	18.59	8,406,473
29 Apr 24	18.05000 -0.27	18.35	17.92	18.28	6,161,585
26 Apr 24	18.32000 -0.12	18.70	17.95	18.44	7,327,367
25 Apr 24	18.44000 +0.06	18.54	18.20	18.32	3,222,800
24 Apr 24	18.38000 +0.05	18.52	18.22	18.33	2,995,300
23 Apr 24	18.33000 -0.25	18.66	18.10	18.44	5,537,901
22 Apr 24	18.58000 -0.51	19.24	18.49	19.15	6,728,370
19 Apr 24	19.09000 +0.17	19.34	18.73	18.78	5,081,014
18 Apr 24	18.92000 -0.35	19.50	18.86	19.27	7,089,426
17 Apr 24	19.27000 +0.34	19.28	18.74	18.83	7,065,299
16 Apr 24	18.93000 -0.17	19.27	18.62	19.04	7,912,862
15 Apr 24	19.10000 +0.84	19.15	18.26	18.32	10,206,205
12 Apr 24	18.26000 +0.00	18.55	18.16	18.26	5,330,492
11 Apr 24	18.26000 +0.42	18.45	17.76	17.84	5,440,515
10 Apr 24	17.84000 +0.18	18.10	17.63	17.70	5,454,400
09 Apr 24	17.66000 -0.28	18.00	17.55	17.90	4,498,761
08 Apr 24	17.94000 -0.14	18.20	17.82	18.06	5,021,109
03 Apr 24	18.08000 +0.22	18.08	17.75	17.92	6,250,107
02 Apr 24	17.86000 -0.31	17.99	17.48	17.80	7,657,679
01 Apr 24	18.17000 +0.05	18.22	17.78	18.13	5,686,000
29 Mar 24	18.12000 +0.27	18.17	17.60	17.74	4,958,720
28 Mar 24	17.85000 +0.45	18.26	17.31	17.40	8,042,014
27 Mar 24	17.40000 -0.17	17.75	17.36	17.45	4,163,583
26 Mar 24	17.57000 +0.42	17.63	17.12	17.12	4,956,334
25 Mar 24	17.15000 +0.24	17.32	16.80	16.88	4,678,260
22 Mar 24	16.91000 -0.31	17.20	16.80	17.08	4,127,075
21 Mar 24	17.22000 -0.18	17.46	17.20	17.42	2,513,400
20 Mar 24	17.40000 +0.23	17.42	17.10	17.19	3,174,714
19 Mar 24	17.17000 -0.21	17.42	17.15	17.39	2,818,601
18 Mar 24	17.38000 +0.13	17.44	17.13	17.32	4,336,004
15 Mar 24	17.25000 +0.24	17.35	16.91	17.00	4,721,361
14 Mar 24	17.01000 +0.38	17.08	16.56	16.64	6,721,408
13 Mar 24	16.63000 -0.25	16.94	16.47	16.80	7,371,092
12 Mar 24	16.88000 -0.83	17.72	16.79	17.69	9,874,242
11 Mar 24	17.71000 -0.12	17.93	17.38	17.82	5,756,169
08 Mar 24	17.83000 +0.49	17.94	17.28	17.35	7,706,759
07 Mar 24	17.34000 +0.15	17.43	16.98	17.14	7,104,565
06 Mar 24	17.19000 +0.18	17.20	16.95	17.05	4,831,926
05 Mar 24	17.01000 -0.07	17.15	16.95	17.04	4,088,125
04 Mar 24	17.08000 +0.07	17.16	16.80	16.95	7,356,500
01 Mar 24	17.01000 -0.68	17.81	16.95	17.69	9,293,032
29 Feb 24	17.69000 +0.59	17.69	17.09	17.10	6,805,097
28 Feb 24	17.10000 -0.14	17.41	17.07	17.28	6,194,149
27 Feb 24	17.24000 +0.19	17.25	16.91	16.99	5,321,211
26 Feb 24	17.05000 -0.27	17.33	16.96	17.32	6,692,800
23 Feb 24	17.32000 -0.08	17.45	17.08	17.40	6,932,215
22 Feb 24	17.40000 -0.59	17.95	17.28	17.94	10,198,547
21 Feb 24	17.99000 -0.17	18.34	17.48	18.16	7,563,199
20 Feb 24	18.16000 +0.38	18.30	17.60	17.73	4,430,789
19 Feb 24	17.78000 -0.22	17.99	17.21	17.99	6,805,374
08 Feb 24	18.00000 -0.25	19.10	17.95	18.25	8,055,567
07 Feb 24	18.25000 +0.58	18.30	17.44	17.47	7,637,571
06 Feb 24	17.67000 +0.43	17.80	17.04	17.07	7,908,109
05 Feb 24	17.24000 -0.15	18.00	16.83	17.30	6,951,895
02 Feb 24	17.39000 +0.35	17.63	16.90	17.00	7,448,700
01 Feb 24	17.04000 +0.03	17.32	16.81	16.92	5,106,214
31 Jan 24	17.01000 +0.09	17.27	16.70	16.81	4,313,900
30 Jan 24	16.92000 -0.28	17.42	16.91	17.02	3,574,661
29 Jan 24	17.20000 +0.21	17.66	16.80	17.07	6,674,112
26 Jan 24	16.99000 +0.28	17.14	16.67	16.73	4,258,825
25 Jan 24	16.71000 +1.09	16.74	15.62	15.62	4,975,200
24 Jan 24	15.62000 +0.47	15.63	15.15	15.15	3,276,855
23 Jan 24	15.15000 +0.24	15.22	14.71	15.01	2,675,309
22 Jan 24	14.91000 -0.84	15.72	14.90	15.72	3,106,019
19 Jan 24	15.75000 -0.13	15.94	15.63	15.88	2,265,100
18 Jan 24	15.88000 -0.33	16.19	15.51	16.03	3,841,300
17 Jan 24	16.21000 -0.13	16.48	16.18	16.28	3,630,000
16 Jan 24	16.34000 -0.02	16.35	16.12	16.31	1,803,000
15 Jan 24	16.36000 +0.19	16.52	16.14	16.15	3,855,421
12 Jan 24	16.17000 +0.24	16.22	15.87	15.92	2,696,200
11 Jan 24	15.93000 -0.10	16.10	15.82	15.94	2,803,800
10 Jan 24	16.03000 +0.24	16.11	15.72	15.80	3,162,147
09 Jan 24	15.79000 +0.15	15.89	15.44	15.64	2,826,300
08 Jan 24	15.64000 -0.37	16.03	15.60	15.97	3,419,901
05 Jan 24	16.01000 +0.09	16.17	15.87	15.95	3,261,836
04 Jan 24	15.92000 +0.06	15.97	15.76	15.81	3,657,185
03 Jan 24	15.86000 +0.06	15.90	15.62	15.78	3,738,305
02 Jan 24	15.80000 -0.16	16.12	15.80	16.00	5,094,729
29 Dec 23	15.96000 -0.18	16.17	15.95	16.14	2,739,764
28 Dec 23	16.14000 -0.27	16.42	16.13	16.39	2,725,221
27 Dec 23	16.41000 +0.02	16.53	16.30	16.40	1,459,380
26 Dec 23	16.39000 -0.18	16.73	16.33	16.60	1,369,200
25 Dec 23	16.57000 -0.28	16.84	16.43	16.67	2,145,800
22 Dec 23	16.85000 +0.11	16.96	16.60	16.72	2,267,287
21 Dec 23	16.74000 +0.00	16.81	16.52	16.66	1,631,036
20 Dec 23	16.74000 -0.03	16.92	16.68	16.77	1,954,732
19 Dec 23	16.77000 -0.03	16.85	16.64	16.76	1,656,700
18 Dec 23	16.80000 +0.14	16.90	16.64	16.65	2,629,787
15 Dec 23	16.66000 -0.10	16.96	16.64	16.90	2,344,335
14 Dec 23	16.76000 -0.04	16.88	16.71	16.80	1,420,114
13 Dec 23	16.80000 -0.04	16.99	16.74	16.74	2,325,943
12 Dec 23	16.84000 -0.03	16.90	16.58	16.88	2,689,540
11 Dec 23	16.87000 +0.41	16.88	16.22	16.46	4,089,789
08 Dec 23	16.46000 +0.19	16.56	16.17	16.23	3,457,834
07 Dec 23	16.27000 -0.08	16.32	16.09	16.24	2,116,692
06 Dec 23	16.35000 +0.00	16.43	16.01	16.43	2,552,951
05 Dec 23	16.35000 -0.07	16.52	16.28	16.41	3,343,389
04 Dec 23	16.42000 +0.36	16.44	16.00	16.08	3,207,841
01 Dec 23	16.06000 +0.12	16.06	15.79	15.98	2,363,629
30 Nov 23	15.94000 +0.19	16.02	15.69	15.79	3,079,849
29 Nov 23	15.75000 -0.07	15.87	15.70	15.81	1,382,599
28 Nov 23	15.82000 +0.01	15.84	15.65	15.84	1,680,100
27 Nov 23	15.81000 -0.06	15.95	15.67	15.95	1,847,000
24 Nov 23	15.87000 -0.02	15.96	15.79	15.86	2,128,602
23 Nov 23	15.89000 +0.10	15.90	15.52	15.70	2,604,000
22 Nov 23	15.79000 +0.13	15.90	15.60	15.66	3,309,061
21 Nov 23	15.66000 +0.15	15.77	15.50	15.57	2,533,106
20 Nov 23	15.51000 -0.01	15.67	15.46	15.57	1,800,102
17 Nov 23	15.52000 -0.06	15.62	15.48	15.53	1,731,226
16 Nov 23	15.58000 -0.07	15.68	15.47	15.65	1,519,000
15 Nov 23	15.65000 -0.05	15.80	15.61	15.75	1,896,700
14 Nov 23	15.70000 +0.02	15.76	15.61	15.65	2,084,888
13 Nov 23	15.68000 -0.05	15.88	15.56	15.78	2,274,617
10 Nov 23	15.73000 +0.04	15.80	15.46	15.61	2,202,115
09 Nov 23	15.69000 +0.02	15.74	15.62	15.71	1,509,345
08 Nov 23	15.67000 +0.06	15.77	15.57	15.66	1,859,100
07 Nov 23	15.61000 +0.02	15.69	15.57	15.64	1,463,581
06 Nov 23	15.59000 -0.03	15.75	15.50	15.64	2,347,341
03 Nov 23	15.62000 -0.12	15.78	15.54	15.77	2,221,656
02 Nov 23	15.74000 +0.04	15.82	15.58	15.58	2,558,581
01 Nov 23	15.70000 +0.01	15.86	15.50	15.86	2,053,300
31 Oct 23	15.69000 +0.04	15.83	15.57	15.63	2,549,110
30 Oct 23	15.65000 +0.18	15.75	15.22	15.35	3,976,100
27 Oct 23	15.47000 +0.13	15.57	15.20	15.20	4,166,200
26 Oct 23	15.34000 +0.57	15.50	15.11	15.21	5,713,600
25 Oct 23	14.77000 +0.12	14.89	14.67	14.69	1,796,600
24 Oct 23	14.65000 +0.10	14.85	14.48	14.59	2,026,100
23 Oct 23	14.55000 -0.27	14.84	14.50	14.79	2,152,073
20 Oct 23	14.82000 +0.01	14.92	14.73	14.76	1,428,892
19 Oct 23	14.81000 -0.18	15.00	14.78	14.99	1,657,640
18 Oct 23	14.99000 -0.26	15.28	14.98	15.20	1,549,902
17 Oct 23	15.25000 +0.01	15.37	15.16	15.24	1,885,034
16 Oct 23	15.24000 +0.16	15.33	15.15	15.18	1,719,700
13 Oct 23	15.08000 -0.25	15.37	15.04	15.30	2,030,016
12 Oct 23	15.33000 +0.17	15.43	15.19	15.19	2,045,400
11 Oct 23	15.16000 -0.48	15.72	15.10	15.71	3,829,412
10 Oct 23	15.64000 -0.36	16.10	15.60	16.00	3,122,777
09 Oct 23	16.00000 +0.05	16.09	15.82	15.87	3,759,161
28 Sep 23	15.95000 +0.00	16.02	15.76	15.99	3,314,475
27 Sep 23	15.95000 -0.37	16.30	15.91	16.26	3,323,131
26 Sep 23	16.32000 -0.03	16.43	16.20	16.36	1,700,501
25 Sep 23	16.35000 +0.13	16.40	16.13	16.20	2,005,500
22 Sep 23	16.22000 -0.14	16.48	16.14	16.36	1,767,100
21 Sep 23	16.36000 -0.04	16.44	16.21	16.32	2,222,389
20 Sep 23	16.40000 +0.07	16.48	16.25	16.33	1,995,330
19 Sep 23	16.33000 +0.16	16.40	16.10	16.15	2,222,698
18 Sep 23	16.17000 -0.01	16.28	15.98	16.19	2,049,445
15 Sep 23	16.18000 +0.11	16.30	16.05	16.10	2,269,331
14 Sep 23	16.07000 +0.15	16.09	15.84	15.92	1,730,200
13 Sep 23	15.92000 +0.06	16.01	15.83	15.86	1,657,300
12 Sep 23	15.86000 +0.01	15.95	15.80	15.82	1,153,700
11 Sep 23	15.85000 +0.23	15.89	15.64	15.66	1,796,144
08 Sep 23	15.62000 -0.13	15.82	15.58	15.80	1,635,563
07 Sep 23	15.75000 -0.13	16.02	15.70	15.89	2,348,000
06 Sep 23	15.88000 -0.08	15.99	15.81	15.93	2,127,263
05 Sep 23	15.96000 -0.20	16.21	15.91	16.17	1,641,711
04 Sep 23	16.16000 +0.11	16.18	15.90	16.12	2,088,900
01 Sep 23	16.05000 +0.08	16.16	15.90	15.90	1,937,200
31 Aug 23	15.97000 +0.17	16.05	15.80	15.84	2,013,028
30 Aug 23	15.80000 -0.29	16.15	15.73	16.06	2,883,817
29 Aug 23	16.09000 -0.05	16.22	15.99	16.15	2,875,003
28 Aug 23	16.14000 +0.19	16.68	16.10	16.66	3,408,568
25 Aug 23	15.95000 +0.09	16.09	15.75	15.85	1,997,952
24 Aug 23	15.86000 -0.24	16.17	15.80	16.02	2,708,400
23 Aug 23	16.10000 +0.11	16.15	15.95	16.01	2,378,100
22 Aug 23	15.99000 -0.01	16.12	15.87	16.00	1,997,344
21 Aug 23	16.00000 -0.14	16.36	16.00	16.20	2,463,849
18 Aug 23	16.14000 +0.01	16.47	16.12	16.13	2,394,391
17 Aug 23	16.13000 -0.07	16.22	16.02	16.22	1,839,900
16 Aug 23	16.20000 -0.06	16.37	16.00	16.26	1,904,501
15 Aug 23	16.26000 +0.06	16.34	16.11	16.21	1,811,295
14 Aug 23	16.20000 +0.09	16.23	15.90	16.10	1,898,561
11 Aug 23	16.11000 -0.38	16.45	16.10	16.45	2,537,700
10 Aug 23	16.49000 +0.17	16.57	16.33	16.33	2,491,995
09 Aug 23	16.32000 -0.04	16.45	16.21	16.35	1,975,640
08 Aug 23	16.36000 -0.20	16.69	16.26	16.56	2,869,900
07 Aug 23	16.56000 -0.22	16.80	16.34	16.80	5,278,706
04 Aug 23	16.78000 -0.42	17.37	16.73	17.26	5,359,116
03 Aug 23	17.20000 -0.21	17.53	17.13	17.39	3,375,428
02 Aug 23	17.41000 -0.49	17.87	17.36	17.83	3,131,887
01 Aug 23	17.90000 +0.04	18.03	17.69	17.70	2,227,532
31 Jul 23	17.86000 -0.05	18.16	17.70	17.97	3,515,575
28 Jul 23	17.91000 +0.29	18.01	17.59	17.62	2,864,052
27 Jul 23	17.62000 +0.38	17.70	17.15	17.24	3,991,268
26 Jul 23	17.24000 +0.01	17.32	17.08	17.23	1,269,073
25 Jul 23	17.23000 +0.20	17.30	17.09	17.12	1,360,594
24 Jul 23	17.03000 +0.21	17.10	16.73	16.87	1,227,516
21 Jul 23	16.82000 -0.13	17.04	16.70	16.89	1,811,401
20 Jul 23	16.95000 -0.19	17.24	16.93	17.21	1,644,648
19 Jul 23	17.14000 +0.31	17.33	16.77	16.80	3,460,200
18 Jul 23	16.83000 +0.11	16.88	16.52	16.68	1,577,100
17 Jul 23	16.72000 -0.01	16.75	16.45	16.74	2,036,800
14 Jul 23	16.73000 +0.07	16.89	16.62	16.77	1,218,901
13 Jul 23	16.66000 -0.04	16.87	16.63	16.71	2,092,615
12 Jul 23	16.70000 -0.47	17.26	16.70	17.24	2,304,309
11 Jul 23	17.17000 +0.07	17.35	17.00	17.10	1,413,348
10 Jul 23	17.10000 -0.06	17.24	17.04	17.20	1,315,347
07 Jul 23	17.16000 +0.20	17.23	16.82	16.98	1,339,000
06 Jul 23	16.96000 -0.12	17.20	16.90	17.07	1,392,660
05 Jul 23	17.08000 -0.24	17.31	17.08	17.31	1,172,000
04 Jul 23	17.32000 +0.00	17.39	17.10	17.39	1,960,043
03 Jul 23	17.32000 +0.05	17.40	17.01	17.37	2,312,063
30 Jun 23	17.27000 +0.02	17.60	17.17	17.28	1,775,600
29 Jun 23	17.25000 -0.22	17.46	17.10	17.38	1,992,500
28 Jun 23	17.47000 +0.11	17.54	16.94	17.04	3,895,652
27 Jun 23	17.36000 +0.37	17.45	16.98	17.04	1,935,500
26 Jun 23	16.99000 -0.27	17.31	16.93	17.15	2,351,400
21 Jun 23	17.26000 -0.37	17.73	17.22	17.51	2,705,295
20 Jun 23	17.63000 -0.10	17.99	17.52	17.79	2,650,785
19 Jun 23	17.73000 -0.38	18.60	17.66	18.01	3,920,829
16 Jun 23	18.11000 +0.40	18.62	17.81	17.82	6,089,317
15 Jun 23	17.71000 -0.04	17.87	17.42	17.85	5,615,584
14 Jun 23	17.75000 -0.31	18.24	17.37	18.17	9,135,194
13 Jun 23	18.06000 -0.33	18.47	17.90	18.42	5,736,000
12 Jun 23	18.39000 +0.12	18.68	18.00	18.20	5,709,194
09 Jun 23	18.27000 -0.01	18.63	18.09	18.28	5,071,677
08 Jun 23	18.28000 +0.42	18.45	17.73	17.88	7,348,648
07 Jun 23	17.86000 +0.98	18.00	16.80	16.80	8,665,831
06 Jun 23	16.88000 -0.18	17.50	16.84	17.06	3,773,893
05 Jun 23	17.06000 +0.01	17.11	16.80	17.08	3,046,500
02 Jun 23	17.05000 +0.24	17.29	16.78	16.87	3,680,408
01 Jun 23	16.81000 -0.03	17.02	16.58	16.75	5,442,948
31 May 23	16.84000 -0.17	17.08	16.79	17.07	2,551,863
30 May 23	17.01000 +0.01	17.10	16.66	16.83	4,132,947
29 May 23	17.00000 +0.36	17.26	16.53	16.58	8,731,382
26 May 23	16.64000 +0.14	16.66	16.31	16.44	2,848,100
25 May 23	16.50000 -0.15	16.72	16.25	16.55	3,217,056
24 May 23	16.65000 -0.39	17.04	16.59	17.00	5,056,602
23 May 23	17.04000 -0.52	17.70	17.00	17.56	5,178,133
22 May 23	17.56000 -0.25	17.90	17.45	17.79	5,583,489
19 May 23	17.81000 -0.39	18.20	17.71	18.20	4,748,988
18 May 23	18.20000 -0.05	18.48	18.12	18.35	4,017,840
17 May 23	18.25000 -0.13	18.55	18.07	18.10	3,714,915
16 May 23	18.38000 -0.24	18.92	18.26	18.55	3,747,098
15 May 23	18.62000 -0.17	18.90	17.90	18.70	8,777,614
12 May 23	18.79000 -0.09	19.39	18.71	18.76	6,149,934
11 May 23	18.88000 +0.11	19.15	18.61	18.85	4,804,679
10 May 23	18.77000 -0.49	19.53	18.51	19.14	11,110,236
09 May 23	19.26000 -1.46	21.41	19.20	20.86	18,115,912
08 May 23	20.72000 -0.04	21.60	20.40	20.93	11,523,450
05 May 23	20.76000 -0.64	21.68	20.26	21.45	13,349,889
04 May 23	21.40000 +1.50	21.89	19.68	19.80	15,268,489
28 Apr 23	19.90000 +0.13	19.95	19.20	19.93	8,488,228
27 Apr 23	19.77000 -0.13	20.85	19.68	19.82	7,448,224
26 Apr 23	19.90000 +0.00	20.12	19.44	19.74	6,381,203
25 Apr 23	19.90000 +0.50	19.98	19.03	19.40	8,244,890
24 Apr 23	19.40000 +0.30	19.54	18.70	19.10	6,490,274
21 Apr 23	19.10000 -0.05	19.49	18.84	19.10	4,267,433
20 Apr 23	19.15000 +0.22	19.20	18.57	19.00	4,850,493
19 Apr 23	18.93000 +0.20	19.17	18.45	18.75	3,797,101
18 Apr 23	18.73000 +0.03	18.99	18.38	18.99	3,500,125
17 Apr 23	18.70000 +0.64	19.17	17.93	18.05	6,562,381
14 Apr 23	18.06000 +0.07	18.17	17.60	18.05	2,780,799
13 Apr 23	17.99000 +0.12	18.29	17.70	17.82	3,714,157
12 Apr 23	17.87000 -0.07	18.14	17.79	18.00	3,815,841
11 Apr 23	17.94000 +0.44	17.94	17.11	17.50	5,464,794
10 Apr 23	17.50000 -0.06	17.89	17.20	17.48	4,593,799
07 Apr 23	17.56000 -0.24	17.79	17.35	17.79	2,694,562
06 Apr 23	17.80000 -0.16	18.00	17.34	17.93	4,687,099
04 Apr 23	17.96000 +1.23	18.00	16.75	16.82	9,459,849
03 Apr 23	16.73000 -0.46	17.15	16.66	16.96	4,668,088
31 Mar 23	17.19000 -0.05	17.24	17.00	17.18	2,391,197
30 Mar 23	17.24000 -0.25	17.58	16.94	17.49	4,834,490
29 Mar 23	17.49000 +1.01	17.68	16.50	16.58	9,835,030
28 Mar 23	16.48000 +0.32	16.54	16.12	16.16	4,660,187
27 Mar 23	16.16000 -0.19	16.44	15.79	16.30	6,612,662
24 Mar 23	16.35000 +0.74	16.38	15.49	15.58	7,125,271
23 Mar 23	15.61000 +0.04	15.64	15.40	15.54	1,743,273
22 Mar 23	15.57000 -0.10	15.77	15.40	15.68	2,173,502
21 Mar 23	15.67000 +0.11	15.88	15.53	15.56	2,277,644
20 Mar 23	15.56000 -0.11	16.00	15.53	15.78	2,361,112
17 Mar 23	15.67000 +0.19	16.05	15.61	15.67	3,619,160
16 Mar 23	15.48000 -0.09	15.67	15.40	15.48	2,420,536
15 Mar 23	15.57000 +0.42	15.62	15.10	15.20	2,923,640
14 Mar 23	15.15000 -0.07	15.31	15.08	15.21	1,318,200
13 Mar 23	15.22000 +0.15	15.23	14.99	15.01	1,668,210
10 Mar 23	15.07000 -0.29	15.40	15.02	15.34	1,798,607
09 Mar 23	15.36000 -0.10	15.51	15.25	15.50	1,735,105
08 Mar 23	15.46000 +0.18	15.49	15.24	15.27	2,252,754
07 Mar 23	15.28000 -0.11	15.68	15.27	15.38	3,485,973
06 Mar 23	15.39000 -0.04	15.60	15.32	15.50	3,076,104
03 Mar 23	15.43000 +0.35	15.54	15.02	15.12	5,567,179
02 Mar 23	15.08000 +0.09	15.13	14.95	14.96	2,626,830
01 Mar 23	14.99000 +0.16	15.02	14.80	14.82	3,183,677
28 Feb 23	14.83000 +0.15	14.87	14.66	14.69	1,551,517
27 Feb 23	14.68000 -0.11	14.84	14.62	14.82	1,773,501
24 Feb 23	14.79000 -0.09	14.98	14.74	14.96	1,222,702
23 Feb 23	14.88000 +0.05	15.00	14.80	15.00	1,949,428
22 Feb 23	14.83000 +0.03	14.86	14.71	14.80	1,964,399
21 Feb 23	14.80000 +0.11	14.82	14.70	14.70	1,981,015
20 Feb 23	14.69000 +0.25	14.72	14.44	14.47	2,258,068
17 Feb 23	14.44000 -0.09	14.59	14.44	14.53	2,469,645
16 Feb 23	14.53000 -0.21	14.87	14.44	14.77	4,003,712
15 Feb 23	14.74000 -0.16	14.96	14.72	14.96	2,413,177
14 Feb 23	14.90000 +0.02	14.97	14.83	14.94	2,016,427
13 Feb 23	14.88000 +0.06	14.93	14.75	14.83	2,168,858
10 Feb 23	14.82000 +0.00	14.89	14.74	14.83	1,668,191
09 Feb 23	14.82000 +0.07	14.84	14.70	14.74	1,334,759
08 Feb 23	14.75000 -0.09	14.95	14.72	14.90	1,929,200
07 Feb 23	14.84000 +0.04	14.89	14.76	14.76	1,483,962
06 Feb 23	14.80000 -0.02	14.90	14.72	14.73	1,687,305
03 Feb 23	14.82000 -0.08	14.90	14.73	14.88	1,634,145
02 Feb 23	14.90000 -0.07	14.98	14.82	14.98	1,604,235
01 Feb 23	14.97000 +0.03	15.05	14.88	14.94	1,859,871
31 Jan 23	14.94000 +0.04	14.99	14.83	14.88	1,508,142
30 Jan 23	14.90000 +0.02	15.06	14.80	14.94	1,887,530
20 Jan 23	14.88000 +0.16	14.90	14.65	14.73	1,689,941
19 Jan 23	14.72000 +0.03	14.73	14.58	14.73	995,315
18 Jan 23	14.69000 +0.01	14.74	14.63	14.74	880,719
17 Jan 23	14.68000 +0.06	14.69	14.57	14.69	1,020,385
16 Jan 23	14.62000 +0.07	14.72	14.56	14.58	1,376,552
13 Jan 23	14.55000 +0.08	14.55	14.35	14.47	784,847
12 Jan 23	14.47000 -0.09	14.58	14.33	14.53	1,156,185
11 Jan 23	14.56000 +0.14	14.58	14.37	14.42	1,328,810
10 Jan 23	14.42000 -0.11	14.59	14.41	14.51	852,398
09 Jan 23	14.53000 +0.02	14.59	14.44	14.56	1,263,479
06 Jan 23	14.51000 -0.16	14.70	14.47	14.66	1,131,278
05 Jan 23	14.67000 +0.15	14.76	14.45	14.57	1,579,353
04 Jan 23	14.52000 +0.07	14.59	14.40	14.43	1,308,708
03 Jan 23	14.45000 +0.09	14.46	14.16	14.45	1,471,995
30 Dec 22	14.36000 +0.19	14.38	14.17	14.24	1,335,412
29 Dec 22	14.17000 -0.35	14.46	14.10	14.42	2,043,688
28 Dec 22	14.52000 -0.22	14.86	14.43	14.70	1,948,902
27 Dec 22	14.74000 +0.29	15.02	14.52	14.55	1,784,949
26 Dec 22	14.45000 -0.05	14.50	14.33	14.42	1,043,295
23 Dec 22	14.50000 -0.02	14.62	14.42	14.42	762,550
22 Dec 22	14.52000 -0.12	14.79	14.47	14.70	1,033,700
21 Dec 22	14.64000 -0.01	14.78	14.59	14.65	736,922
20 Dec 22	14.65000 -0.17	14.88	14.61	14.72	1,201,455
19 Dec 22	14.82000 -0.33	15.20	14.71	15.20	1,495,101
16 Dec 22	15.15000 +0.08	15.23	14.95	15.02	1,396,394
15 Dec 22	15.07000 -0.24	15.38	15.05	15.32	1,409,269
14 Dec 22	15.31000 +0.02	15.40	15.17	15.31	1,284,718
13 Dec 22	15.29000 +0.19	15.40	15.10	15.24	1,722,470
12 Dec 22	15.10000 -0.20	15.37	15.05	15.30	2,001,766
09 Dec 22	15.30000 -0.36	15.73	15.26	15.68	2,707,126
08 Dec 22	15.66000 +0.19	15.72	15.35	15.57	2,317,743
07 Dec 22	15.47000 -0.02	15.70	15.33	15.46	2,392,671
06 Dec 22	15.49000 +0.17	15.57	15.30	15.33	3,306,639
05 Dec 22	15.32000 +0.32	15.47	15.03	15.03	3,369,045
02 Dec 22	15.00000 -0.02	15.08	14.86	15.07	1,319,540
01 Dec 22	15.02000 +0.06	15.10	14.92	15.00	2,029,491
30 Nov 22	14.96000 +0.00	14.99	14.87	14.98	1,383,900
29 Nov 22	14.96000 +0.17	14.99	14.77	14.98	2,278,925
28 Nov 22	14.79000 +0.06	14.81	14.45	14.66	1,716,445
25 Nov 22	14.73000 +0.13	14.82	14.57	14.60	1,419,630
24 Nov 22	14.60000 -0.06	14.77	14.56	14.65	1,128,299
23 Nov 22	14.66000 +0.10	14.71	14.59	14.60	1,540,573
22 Nov 22	14.56000 +0.14	14.74	14.42	14.42	1,598,271
21 Nov 22	14.42000 -0.10	14.45	14.27	14.43	1,218,815
18 Nov 22	14.52000 -0.10	14.70	14.46	14.60	1,474,695
17 Nov 22	14.62000 +0.05	14.64	14.47	14.57	1,526,488
16 Nov 22	14.57000 +0.00	14.77	14.51	14.65	1,847,206
15 Nov 22	14.57000 +0.11	14.64	14.38	14.38	1,686,380
14 Nov 22	14.46000 +0.08	14.53	14.39	14.40	1,616,305
11 Nov 22	14.38000 +0.08	14.52	14.31	14.46	2,065,732
10 Nov 22	14.30000 +0.01	14.32	14.13	14.20	1,097,034
09 Nov 22	14.29000 +0.01	14.36	14.22	14.27	1,108,314
08 Nov 22	14.28000 -0.01	14.34	14.14	14.29	1,086,762
07 Nov 22	14.29000 +0.07	14.33	14.10	14.21	1,711,273
04 Nov 22	14.22000 +0.20	14.23	13.97	14.03	1,920,901
03 Nov 22	14.02000 -0.08	14.10	13.93	14.08	1,441,215
02 Nov 22	14.10000 +0.02	14.19	13.98	14.10	1,804,273
01 Nov 22	14.08000 +0.18	14.13	13.82	13.91	1,732,392
31 Oct 22	13.90000 +0.08	13.90	13.55	13.82	1,690,539
28 Oct 22	13.82000 -0.34	14.14	13.75	14.09	1,307,325
27 Oct 22	14.16000 +0.19	14.19	13.95	13.99	1,250,244
26 Oct 22	13.97000 +0.12	14.08	13.86	13.86	1,318,853
25 Oct 22	13.85000 -0.06	14.00	13.72	13.84	1,229,323
24 Oct 22	13.91000 -0.24	14.29	13.80	14.13	2,196,957
21 Oct 22	14.15000 -0.06	14.32	14.11	14.16	1,565,058
20 Oct 22	14.21000 -0.37	14.59	14.18	14.59	3,320,644
19 Oct 22	14.58000 +0.20	14.65	14.28	14.37	2,948,276
18 Oct 22	14.38000 -0.02	14.56	14.33	14.48	2,297,364
17 Oct 22	14.40000 -0.04	14.44	14.17	14.36	2,080,529
14 Oct 22	14.44000 +0.18	14.48	14.26	14.26	1,832,113
13 Oct 22	14.26000 -0.28	14.60	14.18	14.54	1,945,433
12 Oct 22	14.54000 +0.14	14.55	14.11	14.36	2,223,630
11 Oct 22	14.40000 -0.36	14.84	14.32	14.76	2,281,700
10 Oct 22	14.76000 +0.15	14.94	14.53	14.61	2,337,876
30 Sep 22	14.61000 -0.21	14.98	14.60	14.87	1,514,790
29 Sep 22	14.82000 -0.27	15.21	14.73	15.09	1,825,165
28 Sep 22	15.09000 -0.22	15.40	15.05	15.28	1,547,645
27 Sep 22	15.31000 +0.07	15.37	14.96	15.21	2,179,291
26 Sep 22	15.24000 -0.62	15.90	15.20	15.90	2,795,610
23 Sep 22	15.86000 +0.38	16.03	15.47	15.50	3,480,135
22 Sep 22	15.48000 +0.02	15.60	15.25	15.50	2,181,300
21 Sep 22	15.46000 +0.43	15.57	14.76	15.13	2,449,677
20 Sep 22	15.03000 -0.11	15.41	14.98	15.28	1,851,183
19 Sep 22	15.14000 -0.11	15.43	15.00	15.33	2,283,236
16 Sep 22	15.25000 -0.67	16.05	15.22	16.05	2,676,400
15 Sep 22	15.92000 -0.20	16.19	15.77	16.18	2,887,175
14 Sep 22	16.12000 +0.31	16.16	15.56	15.72	3,712,526
13 Sep 22	15.81000 -0.16	15.98	15.73	15.91	1,875,294
09 Sep 22	15.97000 +0.00	16.17	15.86	15.90	2,128,428
08 Sep 22	15.97000 +0.21	16.08	15.68	15.86	2,424,159
07 Sep 22	15.76000 -0.25	16.02	15.66	15.96	2,178,326
06 Sep 22	16.01000 +0.06	16.11	15.82	16.09	2,268,926
05 Sep 22	15.95000 +0.43	16.10	15.50	15.50	3,998,500
02 Sep 22	15.52000 -0.04	15.85	15.42	15.65	2,617,940
01 Sep 22	15.56000 -0.09	16.00	15.47	15.72	3,592,966
31 Aug 22	15.65000 -0.47	16.17	15.60	16.12	4,189,366
30 Aug 22	16.12000 -0.17	16.69	15.90	16.26	6,105,050
29 Aug 22	16.29000 -0.45	16.70	16.10	16.48	5,870,500
26 Aug 22	16.74000 +0.09	16.91	16.21	16.68	7,464,440
25 Aug 22	16.65000 +1.37	16.74	15.28	15.28	6,670,520
24 Aug 22	15.28000 -0.27	15.85	15.28	15.55	1,634,989
23 Aug 22	15.55000 -0.07	15.65	15.45	15.54	1,209,591
22 Aug 22	15.62000 +0.09	15.62	15.42	15.43	935,410
19 Aug 22	15.53000 -0.07	15.64	15.46	15.56	954,303
18 Aug 22	15.60000 +0.07	15.73	15.49	15.53	1,671,900
17 Aug 22	15.53000 +0.02	15.58	15.33	15.52	1,435,325
16 Aug 22	15.51000 -0.09	15.69	15.41	15.69	1,173,172
15 Aug 22	15.60000 -0.20	16.03	15.53	15.80	1,887,544
12 Aug 22	15.80000 +0.11	15.96	15.59	15.69	1,673,421
11 Aug 22	15.69000 +0.13	15.73	15.50	15.66	1,445,289
10 Aug 22	15.56000 +0.09	15.66	15.25	15.52	1,476,038
09 Aug 22	15.47000 +0.18	15.54	15.12	15.38	1,519,229
08 Aug 22	15.29000 -0.22	15.57	15.22	15.53	1,788,717
05 Aug 22	15.51000 +0.31	15.55	15.10	15.20	1,441,341
04 Aug 22	15.20000 +0.01	15.48	15.00	15.47	1,520,852
03 Aug 22	15.19000 -0.31	15.67	15.19	15.38	2,434,811
02 Aug 22	15.50000 -0.20	15.69	15.19	15.66	3,202,159
01 Aug 22	15.70000 +0.19	15.78	15.35	15.50	2,832,366
29 Jul 22	15.51000 -0.12	15.80	15.41	15.80	2,110,430
28 Jul 22	15.63000 +0.25	15.74	15.39	15.50	3,360,671
27 Jul 22	15.38000 +0.01	15.46	15.25	15.31	1,905,239
26 Jul 22	15.37000 +0.15	15.44	15.15	15.38	1,752,850
25 Jul 22	15.22000 +0.05	15.39	15.13	15.17	1,932,838
22 Jul 22	15.17000 +0.30	15.20	14.84	14.87	2,692,476
21 Jul 22	14.87000 -0.17	15.13	14.85	15.07	1,121,602
20 Jul 22	15.04000 +0.16	15.07	14.89	14.94	1,458,073
19 Jul 22	14.88000 +0.06	15.13	14.75	14.84	2,045,105
18 Jul 22	14.82000 +0.52	14.85	14.38	14.38	2,940,779
15 Jul 22	14.30000 -0.53	14.98	14.28	14.81	3,716,600
14 Jul 22	14.83000 -0.30	15.13	14.83	15.13	2,700,217
13 Jul 22	15.13000 +0.04	15.30	15.06	15.09	2,239,865
12 Jul 22	15.09000 -0.08	15.45	15.08	15.21	3,185,240
11 Jul 22	15.17000 +0.03	15.31	15.05	15.10	1,712,882
08 Jul 22	15.14000 -0.04	15.45	15.13	15.16	1,635,100
07 Jul 22	15.18000 +0.18	15.30	14.96	15.07	2,010,005
06 Jul 22	15.00000 -0.37	15.40	14.91	15.38	2,950,520
05 Jul 22	15.37000 +0.14	15.74	15.23	15.33	3,791,391
04 Jul 22	15.23000 -0.18	15.50	15.11	15.48	2,650,157
01 Jul 22	15.41000 -0.19	15.66	15.31	15.56	1,958,667
30 Jun 22	15.60000 +0.07	15.77	15.49	15.50	2,489,789
29 Jun 22	15.53000 +0.05	15.70	15.40	15.60	2,960,802
28 Jun 22	15.48000 +0.22	15.53	15.13	15.25	2,928,060
27 Jun 22	15.26000 +0.29	15.82	14.99	14.99	3,753,467
24 Jun 22	14.97000 -0.04	15.11	14.92	15.03	1,735,600
23 Jun 22	15.01000 +0.15	15.05	14.72	14.81	1,635,648
22 Jun 22	14.86000 -0.11	15.18	14.84	14.97	2,137,984
21 Jun 22	14.97000 +0.04	15.26	14.81	14.92	2,342,556
20 Jun 22	14.93000 +0.05	14.97	14.75	14.97	2,057,831
17 Jun 22	14.88000 -0.13	14.96	14.65	14.91	2,099,246
16 Jun 22	15.01000 -0.30	15.43	15.00	15.27	2,607,688
15 Jun 22	15.31000 +0.16	15.60	15.25	15.26	3,434,461
14 Jun 22	15.15000 +0.07	15.19	14.62	14.92	2,527,316
13 Jun 22	15.08000 -0.20	15.43	14.90	15.18	2,717,149
10 Jun 22	15.28000 -0.06	15.38	15.09	15.30	2,230,331
09 Jun 22	15.34000 -0.18	15.57	15.27	15.47	1,994,077
08 Jun 22	15.52000 -0.26	15.73	15.30	15.70	3,176,563
07 Jun 22	15.78000 +0.44	15.80	15.24	15.31	4,171,877
06 Jun 22	15.34000 -0.08	15.44	15.11	15.40	2,061,052
02 Jun 22	15.42000 -0.09	15.63	15.38	15.63	1,781,449
01 Jun 22	15.51000 +0.17	15.69	15.20	15.27	2,921,877
31 May 22	15.34000 +0.11	15.39	15.08	15.22	2,232,633
30 May 22	15.23000 -0.05	15.43	15.10	15.38	1,813,445
27 May 22	15.28000 +0.04	15.39	15.14	15.29	1,700,878
26 May 22	15.24000 -0.19	15.43	15.07	15.43	2,685,538
25 May 22	15.43000 +0.75	15.46	14.55	14.68	3,559,464
24 May 22	14.68000 -0.29	15.13	14.67	15.04	2,017,789
23 May 22	14.97000 -0.06	15.19	14.93	15.02	1,530,100
20 May 22	15.03000 +0.18	15.13	14.83	14.88	1,243,675
19 May 22	14.85000 -0.08	14.95	14.67	14.75	1,509,359
18 May 22	14.93000 -0.32	15.25	14.86	15.25	1,745,263
17 May 22	15.25000 -0.37	15.33	15.01	15.15	2,108,820
16 May 22	15.62000 -0.06	15.74	15.39	15.65	2,868,021
13 May 22	15.68000 +0.22	15.82	15.37	15.46	2,163,682
12 May 22	15.46000 +0.05	15.60	15.20	15.41	1,676,621
11 May 22	15.41000 -0.19	15.83	15.36	15.65	2,026,281
10 May 22	15.60000 +0.44	15.85	15.05	15.16	5,169,632
09 May 22	15.16000 +0.01	15.40	15.08	15.22	1,466,213
06 May 22	15.15000 -0.12	15.39	14.85	14.88	2,642,294
05 May 22	15.27000 +0.82	15.40	14.42	14.74	3,946,957
29 Apr 22	14.45000 +0.28	14.58	14.10	14.23	1,766,513
28 Apr 22	14.17000 +0.02	14.41	13.88	14.15	1,524,630
27 Apr 22	14.15000 +0.23	14.18	13.65	13.74	1,910,716
26 Apr 22	13.92000 -0.36	14.39	13.76	14.25	2,840,287
25 Apr 22	14.28000 -0.73	14.90	14.27	14.90	2,747,876
22 Apr 22	15.01000 +0.26	15.07	14.62	14.70	1,732,867
21 Apr 22	14.75000 -0.53	15.27	14.71	15.20	2,842,329
20 Apr 22	15.28000 -0.06	15.47	15.23	15.33	2,091,369
19 Apr 22	15.34000 +0.01	15.44	15.21	15.31	2,214,576
18 Apr 22	15.33000 -0.13	15.45	15.18	15.44	1,857,875
15 Apr 22	15.46000 -0.21	15.66	15.37	15.61	2,994,752
14 Apr 22	15.67000 -0.11	15.78	15.56	15.77	2,758,876
13 Apr 22	15.78000 +0.02	16.00	15.50	15.83	5,131,498
12 Apr 22	15.76000 +0.48	15.86	15.02	15.12	4,625,044
11 Apr 22	15.28000 -0.33	15.82	15.25	15.61	3,326,891
08 Apr 22	15.61000 +0.13	15.73	15.24	15.62	3,795,311
07 Apr 22	15.48000 -0.45	16.00	15.48	15.92	3,057,176
06 Apr 22	15.93000 -0.05	15.98	15.67	15.98	3,848,892
01 Apr 22	15.98000 +0.42	16.05	15.42	15.49	5,004,785
31 Mar 22	15.56000 -0.11	15.66	15.35	15.60	3,348,714
30 Mar 22	15.67000 +0.15	15.80	15.43	15.58	3,131,817
29 Mar 22	15.52000 +0.18	15.63	15.28	15.39	2,789,430
28 Mar 22	15.34000 +0.05	15.50	14.88	15.20	2,513,330
25 Mar 22	15.29000 -0.06	15.54	15.16	15.36	2,058,699
24 Mar 22	15.35000 +0.06	15.63	15.25	15.30	3,792,965
23 Mar 22	15.29000 +0.02	15.35	15.09	15.24	1,844,235
22 Mar 22	15.27000 +0.09	15.32	15.04	15.10	2,092,207
21 Mar 22	15.18000 -0.08	15.40	14.91	15.37	2,318,366
18 Mar 22	15.26000 +0.10	15.37	14.97	15.12	2,257,431
17 Mar 22	15.16000 -0.09	15.60	15.09	15.59	2,528,452
16 Mar 22	15.25000 +0.20	15.43	14.52	15.43	3,393,869
15 Mar 22	15.05000 -0.89	15.87	15.00	15.80	3,499,830
14 Mar 22	15.94000 -0.52	16.55	15.90	16.31	2,138,898
11 Mar 22	16.46000 +0.11	16.52	15.75	16.35	2,685,878
10 Mar 22	16.35000 +0.34	16.59	16.05	16.28	3,309,361
09 Mar 22	16.01000 -0.70	16.88	15.57	16.58	4,226,134
08 Mar 22	16.71000 -0.80	17.65	16.68	17.55	2,992,030
07 Mar 22	17.51000 -0.22	17.87	17.43	17.69	2,300,126
04 Mar 22	17.73000 -0.59	18.24	17.63	18.23	3,509,254
03 Mar 22	18.32000 +0.32	18.44	17.99	18.20	5,964,867
02 Mar 22	18.00000 +0.31	18.10	17.53	17.60	4,001,320
01 Mar 22	17.69000 +0.12	17.86	17.40	17.79	3,123,284
28 Feb 22	17.57000 +0.37	17.68	16.89	17.35	2,838,140
25 Feb 22	17.20000 +0.46	17.40	16.85	16.86	2,982,076
24 Feb 22	16.74000 -0.51	17.36	16.61	17.24	3,135,704
23 Feb 22	17.25000 -0.15	17.66	17.15	17.42	1,837,530
22 Feb 22	17.40000 -0.34	17.66	17.30	17.60	1,682,572
21 Feb 22	17.74000 -0.05	17.88	17.59	17.81	1,362,315
18 Feb 22	17.79000 +0.31	17.85	17.32	17.50	1,927,741
17 Feb 22	17.48000 -0.27	17.75	17.45	17.75	1,639,960
16 Feb 22	17.75000 -0.02	17.96	17.62	17.74	1,770,626
15 Feb 22	17.77000 +0.10	17.88	17.54	17.67	1,807,414
14 Feb 22	17.67000 -0.10	17.88	17.54	17.70	2,776,354
11 Feb 22	17.77000 -0.28	18.17	17.74	18.00	2,657,217
10 Feb 22	18.05000 +0.30	18.05	17.52	17.88	3,917,816
09 Feb 22	17.75000 +0.10	17.83	17.50	17.70	4,092,648
08 Feb 22	17.65000 +0.51	17.72	17.13	17.16	3,635,985
07 Feb 22	17.14000 +0.79	17.20	16.45	16.63	3,292,956
28 Jan 22	16.35000 -0.07	16.69	16.22	16.68	1,504,391
27 Jan 22	16.42000 -0.06	16.73	16.35	16.50	1,623,989
26 Jan 22	16.48000 +0.26	16.67	16.29	16.33	1,671,527
25 Jan 22	16.22000 -0.52	16.86	16.16	16.86	2,383,368
24 Jan 22	16.74000 -0.29	17.07	16.56	16.98	2,369,097
21 Jan 22	17.03000 -0.45	17.48	16.80	17.40	3,002,616
20 Jan 22	17.48000 +0.14	17.68	17.22	17.31	2,425,891
19 Jan 22	17.34000 +0.08	17.58	17.09	17.25	2,316,166
18 Jan 22	17.26000 +0.14	17.39	17.03	17.24	1,767,428
17 Jan 22	17.12000 -0.05	17.26	17.01	17.12	2,106,468
14 Jan 22	17.17000 -0.30	17.54	17.11	17.31	3,347,364
13 Jan 22	17.47000 -0.03	18.08	17.43	17.57	3,583,493
12 Jan 22	17.50000 -0.31	17.80	17.40	17.80	3,049,427
11 Jan 22	17.81000 +0.09	18.21	17.50	17.67	4,526,397
10 Jan 22	17.72000 +0.14	17.86	17.44	17.62	3,950,661
07 Jan 22	17.58000 +0.40	18.01	17.03	17.07	5,464,221
06 Jan 22	17.18000 -0.50	17.87	17.00	17.35	5,136,395
05 Jan 22	17.68000 +0.37	18.61	17.23	17.38	8,616,133
04 Jan 22	17.31000 +0.36	17.59	16.96	17.05	2,801,169
31 Dec 21	16.95000 -0.09	17.08	16.75	17.03	2,173,510
30 Dec 21	17.04000 -0.12	17.29	16.96	17.06	1,752,256
29 Dec 21	17.16000 +0.11	17.34	17.01	17.01	1,671,699
28 Dec 21	17.05000 -0.19	17.45	16.96	17.24	1,546,170
27 Dec 21	17.24000 +0.17	17.40	16.73	16.81	1,889,383
24 Dec 21	17.07000 +0.08	17.23	16.95	16.95	1,839,974
23 Dec 21	16.99000 -0.22	17.27	16.82	17.21	2,346,526
22 Dec 21	17.21000 -0.18	17.51	17.06	17.46	2,128,829
21 Dec 21	17.39000 +0.32	17.66	17.10	17.18	3,238,173
20 Dec 21	17.07000 -0.01	17.33	16.88	17.05	2,079,549
17 Dec 21	17.08000 -0.12	17.26	16.95	17.26	2,112,450
16 Dec 21	17.20000 +0.01	17.30	17.02	17.14	1,917,908
15 Dec 21	17.19000 +0.00	17.31	17.01	17.27	2,407,649
14 Dec 21	17.19000 -0.38	17.57	17.15	17.42	3,320,953
13 Dec 21	17.57000 -0.23	17.98	17.45	17.80	3,624,075
10 Dec 21	17.80000 -0.14	18.06	17.65	18.06	4,364,922
09 Dec 21	17.94000 +0.09	18.20	17.82	17.96	4,635,590
08 Dec 21	17.85000 +0.07	17.94	17.60	17.80	4,191,387
07 Dec 21	17.78000 +0.41	18.08	17.15	17.44	7,983,844
06 Dec 21	17.37000 -0.27	18.44	17.14	17.46	11,938,899
03 Dec 21	17.64000 +1.60	17.64	16.99	16.99	14,383,605
02 Dec 21	16.04000 -0.01	16.16	15.85	15.97	2,501,404
01 Dec 21	16.05000 -0.09	16.10	15.81	16.10	2,488,554
30 Nov 21	16.14000 +0.39	16.22	15.65	15.74	3,307,542
29 Nov 21	15.75000 +0.21	15.75	15.30	15.34	1,868,307
26 Nov 21	15.54000 -0.19	15.73	15.51	15.69	1,528,601
25 Nov 21	15.73000 +0.02	15.79	15.66	15.72	1,028,912
24 Nov 21	15.71000 -0.08	15.84	15.64	15.78	1,572,459
23 Nov 21	15.79000 +0.04	15.85	15.66	15.70	1,608,590
22 Nov 21	15.75000 -0.06	15.95	15.68	15.76	1,693,734
19 Nov 21	15.81000 +0.23	15.85	15.55	15.58	1,426,110
18 Nov 21	15.58000 -0.22	15.78	15.50	15.75	2,019,797
17 Nov 21	15.80000 +0.04	15.97	15.76	15.76	1,873,406
16 Nov 21	15.76000 +0.08	15.83	15.69	15.70	1,944,103
15 Nov 21	15.68000 -0.05	15.80	15.59	15.80	1,314,167
12 Nov 21	15.73000 +0.03	15.79	15.60	15.69	1,591,337
11 Nov 21	15.70000 +0.23	15.75	15.36	15.45	1,956,870
10 Nov 21	15.47000 +0.02	15.57	15.28	15.57	1,587,080
09 Nov 21	15.45000 -0.02	15.56	15.37	15.47	1,438,897
08 Nov 21	15.47000 +0.13	15.53	15.34	15.35	1,357,606
05 Nov 21	15.34000 -0.18	15.60	15.27	15.52	1,796,211
04 Nov 21	15.52000 -0.05	15.88	15.40	15.88	2,278,009
03 Nov 21	15.57000 +0.12	15.65	15.35	15.41	1,880,800
02 Nov 21	15.45000 -0.15	15.73	15.33	15.50	2,274,173
01 Nov 21	15.60000 -0.16	15.82	15.45	15.77	2,882,781
29 Oct 21	15.76000 -0.13	15.98	15.62	15.80	2,364,023
28 Oct 21	15.89000 +0.05	16.05	15.72	15.84	1,880,340
27 Oct 21	15.84000 -0.24	16.17	15.71	16.03	2,155,841
26 Oct 21	16.08000 -0.26	16.46	15.99	16.27	2,401,477
25 Oct 21	16.34000 -0.21	16.67	16.14	16.50	1,626,771
22 Oct 21	16.55000 -0.38	17.02	16.46	16.93	2,129,459
21 Oct 21	16.93000 -0.03	17.18	16.83	17.15	1,885,409
20 Oct 21	16.96000 -0.56	17.72	16.91	17.52	2,825,694
19 Oct 21	17.52000 +0.22	18.00	17.15	17.42	4,580,681
18 Oct 21	17.30000 +1.04	17.35	16.25	16.30	4,992,334
15 Oct 21	16.26000 -0.17	16.58	16.12	16.40	2,513,111
14 Oct 21	16.43000 -0.75	17.27	16.39	17.20	2,659,658
13 Oct 21	17.18000 +0.05	17.27	16.71	17.13	2,045,217
12 Oct 21	17.13000 -0.80	17.85	16.89	17.80	3,930,052
11 Oct 21	17.93000 +0.56	18.08	17.30	17.42	5,079,620
08 Oct 21	17.37000 +0.20	17.75	17.17	17.42	2,223,288
30 Sep 21	17.17000 -0.14	17.59	17.10	17.29	2,282,087
29 Sep 21	17.31000 -0.06	18.10	17.15	17.22	3,693,610
28 Sep 21	17.37000 +0.07	17.68	17.09	17.24	2,711,444
27 Sep 21	17.30000 -0.42	18.00	17.04	17.77	4,691,969
24 Sep 21	17.72000 -0.41	18.14	17.64	18.13	2,700,719
23 Sep 21	18.13000 +0.03	18.35	17.86	18.18	3,216,158
22 Sep 21	18.10000 +0.79	18.14	17.10	17.10	4,266,427
17 Sep 21	17.31000 -0.73	17.85	17.11	17.85	4,264,977
16 Sep 21	18.04000 +0.16	18.34	17.67	17.98	3,648,589
15 Sep 21	17.88000 -0.11	18.10	17.62	17.84	3,213,509
14 Sep 21	17.99000 -0.31	18.75	17.80	18.65	4,634,332
13 Sep 21	18.30000 +0.50	18.88	17.82	17.96	5,734,361
10 Sep 21	17.80000 -0.55	18.77	17.71	18.28	6,087,269
09 Sep 21	18.35000 +0.95	18.52	17.30	17.40	6,877,626
08 Sep 21	17.40000 +0.15	17.54	17.02	17.24	3,594,290
07 Sep 21	17.25000 +0.09	17.57	17.03	17.13	4,582,160
06 Sep 21	17.16000 +0.53	17.37	16.76	17.00	5,046,865
03 Sep 21	16.63000 +0.01	16.75	16.47	16.75	2,817,299
02 Sep 21	16.62000 +0.16	16.77	16.41	16.68	3,135,393
01 Sep 21	16.46000 +0.36	16.57	16.09	16.10	3,955,278
31 Aug 21	16.10000 +0.04	16.30	15.86	16.20	3,236,863
30 Aug 21	16.06000 -0.07	16.63	15.89	16.16	5,260,831
27 Aug 21	16.13000 +0.50	16.19	15.56	15.66	3,942,223
26 Aug 21	15.63000 +0.09	15.67	15.36	15.52	2,267,002
25 Aug 21	15.54000 +0.30	15.65	15.15	15.15	2,670,624
24 Aug 21	15.24000 +0.05	15.26	15.15	15.25	1,225,520
23 Aug 21	15.19000 +0.12	15.22	15.05	15.06	1,543,607
20 Aug 21	15.07000 -0.15	15.23	14.90	15.23	1,360,667
19 Aug 21	15.22000 +0.14	15.28	15.03	15.10	1,758,472
18 Aug 21	15.08000 +0.08	15.19	14.89	14.99	1,634,631
17 Aug 21	15.00000 -0.13	15.28	15.00	15.15	2,087,567
16 Aug 21	15.13000 +0.15	15.18	14.91	15.00	1,708,341
13 Aug 21	14.98000 +0.07	14.98	14.87	14.88	928,548
12 Aug 21	14.91000 -0.02	15.03	14.91	14.92	1,191,788
11 Aug 21	14.93000 -0.13	15.20	14.91	15.09	1,560,701
10 Aug 21	15.06000 +0.01	15.09	14.80	15.04	1,267,815
09 Aug 21	15.05000 +0.11	15.09	14.74	14.93	1,379,686
06 Aug 21	14.94000 +0.03	14.97	14.79	14.83	1,061,739
05 Aug 21	14.91000 -0.19	15.15	14.85	15.11	1,425,597
04 Aug 21	15.10000 -0.10	15.31	15.04	15.31	1,448,467
03 Aug 21	15.20000 +0.14	15.51	14.95	15.01	2,052,530
02 Aug 21	15.06000 +0.40	15.17	14.71	14.74	2,028,869
30 Jul 21	14.66000 -0.50	15.16	14.66	15.16	2,463,917
29 Jul 21	15.16000 +0.08	15.35	15.03	15.31	1,509,243
28 Jul 21	15.08000 -0.32	15.60	14.96	15.38	2,360,716
27 Jul 21	15.40000 -0.09	15.68	15.30	15.49	1,602,465
26 Jul 21	15.49000 -0.21	15.80	15.36	15.73	2,048,474
23 Jul 21	15.70000 -0.13	15.89	15.40	15.83	2,077,315
22 Jul 21	15.83000 +0.05	15.95	15.70	15.76	1,149,917
21 Jul 21	15.78000 -0.66	16.20	15.71	16.20	2,271,210
20 Jul 21	16.44000 -0.18	16.54	16.30	16.49	1,587,239
19 Jul 21	16.62000 +0.04	16.78	16.38	16.49	1,541,826
16 Jul 21	16.58000 +0.07	16.65	16.38	16.42	2,070,124
15 Jul 21	16.51000 -0.34	16.84	16.22	16.78	3,862,814
14 Jul 21	16.85000 +0.00	17.81	16.63	17.20	5,548,945
13 Jul 21	16.85000 -0.32	17.17	16.81	17.17	1,519,544
12 Jul 21	17.17000 +0.49	17.58	16.71	16.71	3,701,166
09 Jul 21	16.68000 +0.35	16.78	16.12	16.12	2,178,306
08 Jul 21	16.33000 -0.24	16.73	16.16	16.60	2,125,721
07 Jul 21	16.57000 +0.09	16.71	16.36	16.43	1,661,385
06 Jul 21	16.48000 -0.28	16.71	16.40	16.71	1,922,099
05 Jul 21	16.76000 +0.13	16.92	16.23	16.63	2,410,441
02 Jul 21	16.63000 +0.02	16.90	16.36	16.90	2,964,741
01 Jul 21	16.61000 -0.31	17.01	16.38	16.94	2,692,453
30 Jun 21	16.92000 +0.03	17.05	16.80	16.84	1,695,480
29 Jun 21	16.89000 -0.08	16.96	16.58	16.96	2,774,659
28 Jun 21	16.97000 -0.43	17.40	16.92	17.39	3,189,653
25 Jun 21	17.40000 +0.23	17.41	16.78	17.28	5,155,922
24 Jun 21	17.17000 +0.47	17.18	16.63	16.75	4,082,132
23 Jun 21	16.70000 +0.05	16.91	16.50	16.60	2,564,861
22 Jun 21	16.65000 +0.40	17.00	16.18	16.18	3,351,356
21 Jun 21	16.25000 -0.08	16.33	16.06	16.33	1,911,091
18 Jun 21	16.33000 +0.30	16.37	15.71	15.96	3,103,460
17 Jun 21	16.03000 +0.20	16.27	15.67	15.71	2,645,842
16 Jun 21	15.83000 +0.06	15.90	15.62	15.70	1,306,959
15 Jun 21	15.77000 -0.17	16.01	15.70	15.85	1,422,468
11 Jun 21	15.94000 +0.02	16.08	15.83	15.92	2,319,331
10 Jun 21	15.92000 +0.26	15.96	15.59	15.66	2,094,636
09 Jun 21	15.66000 +0.13	15.75	15.43	15.53	1,533,504
08 Jun 21	15.53000 -0.30	15.87	15.49	15.84	2,066,285
07 Jun 21	15.83000 +0.09	15.90	15.60	15.74	1,767,931
04 Jun 21	15.74000 -0.31	16.05	15.67	16.05	2,607,456
03 Jun 21	16.05000 +0.43	16.20	15.65	15.65	4,142,899
02 Jun 21	15.62000 +0.04	15.79	15.43	15.55	2,319,215
01 Jun 21	15.58000 +0.06	15.64	15.13	15.50	2,425,838
31 May 21	15.52000 -0.18	15.81	15.36	15.81	2,668,628
28 May 21	15.70000 +0.13	16.11	15.54	15.58	4,036,739
27 May 21	15.57000 +0.21	15.67	15.32	15.44	3,043,822
26 May 21	15.36000 +0.05	15.45	15.25	15.33	1,568,509
25 May 21	15.31000 +0.05	15.36	15.13	15.26	1,560,089
24 May 21	15.26000 +0.20	15.37	14.97	15.08	1,429,312
21 May 21	15.06000 +0.03	15.11	14.95	15.04	1,230,443
20 May 21	15.03000 -0.18	15.24	15.01	15.21	1,685,021
19 May 21	15.21000 -0.24	15.43	15.15	15.41	1,541,870
18 May 21	15.45000 +0.16	15.56	15.18	15.29	2,103,138
17 May 21	15.29000 +0.14	15.43	15.08	15.10	2,363,822
14 May 21	15.15000 +0.09	15.16	14.98	15.08	1,438,817
13 May 21	15.06000 -0.09	15.15	15.02	15.07	985,036
12 May 21	15.15000 -0.02	15.18	15.01	15.11	1,162,452
11 May 21	15.17000 +0.19	15.17	14.88	14.99	1,808,420
10 May 21	14.98000 +0.02	15.15	14.83	14.96	1,473,922
07 May 21	14.96000 +0.15	15.17	14.70	14.70	2,350,995
06 May 21	14.81000 +0.17	15.04	14.70	14.71	1,842,348
30 Apr 21	14.64000 -0.31	14.98	14.60	14.97	2,262,469
29 Apr 21	14.95000 -0.08	15.07	14.90	14.90	1,334,967
28 Apr 21	15.03000 +0.26	15.07	14.63	14.78	1,507,727
27 Apr 21	14.77000 -0.08	14.98	14.76	14.91	1,393,976
26 Apr 21	14.85000 -0.33	15.39	14.81	15.39	2,031,090
23 Apr 21	15.18000 +0.13	15.24	14.91	15.06	1,560,388
22 Apr 21	15.05000 -0.12	15.28	14.98	15.28	2,049,797
21 Apr 21	15.17000 +0.03	15.32	15.05	15.14	1,130,607
20 Apr 21	15.14000 -0.21	15.44	15.13	15.44	1,693,388
19 Apr 21	15.35000 +0.25	15.63	14.95	15.05	2,703,070
16 Apr 21	15.10000 +0.34	15.17	14.76	14.77	1,880,140
15 Apr 21	14.76000 +0.08	14.93	14.69	14.73	1,269,493
14 Apr 21	14.68000 -0.06	14.79	14.56	14.74	1,184,843
13 Apr 21	14.74000 -0.26	15.05	14.69	14.99	1,651,629
12 Apr 21	15.00000 -0.05	15.24	14.94	15.20	1,435,099
09 Apr 21	15.05000 -0.05	15.21	14.87	15.00	1,968,234
08 Apr 21	15.10000 -0.53	15.53	15.08	15.50	3,045,092
07 Apr 21	15.63000 +0.41	15.88	15.36	15.37	4,528,337
06 Apr 21	15.22000 +0.15	15.23	14.94	15.08	1,980,391
02 Apr 21	15.07000 +0.02	15.19	14.94	15.19	1,716,956
01 Apr 21	15.05000 -0.07	15.28	14.80	15.10	2,067,266
31 Mar 21	15.12000 +0.40	15.14	14.71	14.79	2,658,418
30 Mar 21	14.72000 -0.05	14.86	14.68	14.78	1,431,799
29 Mar 21	14.77000 +0.15	14.78	14.51	14.62	1,690,655
26 Mar 21	14.62000 +0.09	14.63	14.44	14.59	992,005
25 Mar 21	14.53000 +0.06	14.57	14.36	14.47	928,170
24 Mar 21	14.47000 -0.35	14.83	14.46	14.76	1,848,350
23 Mar 21	14.82000 -0.10	14.98	14.71	14.86	1,470,614
22 Mar 21	14.92000 +0.09	14.93	14.79	14.87	1,556,588
19 Mar 21	14.83000 -0.19	15.03	14.77	14.97	1,489,266
18 Mar 21	15.02000 -0.03	15.10	14.82	15.06	1,746,700
17 Mar 21	15.05000 -0.11	15.25	14.96	15.16	1,747,700
16 Mar 21	15.16000 +0.11	15.20	15.02	15.05	1,564,891
15 Mar 21	15.05000 +0.14	15.20	14.85	14.90	2,485,524
12 Mar 21	14.91000 +0.14	14.99	14.56	14.82	1,971,812
11 Mar 21	14.77000 +0.08	14.84	14.52	14.61	1,784,704
10 Mar 21	14.69000 -0.26	15.20	14.68	14.85	2,625,774
09 Mar 21	14.95000 +0.21	15.15	14.65	14.68	3,318,015
08 Mar 21	14.74000 +0.04	14.98	14.71	14.74	1,944,781
05 Mar 21	14.70000 +0.16	14.75	14.50	14.50	1,500,022
04 Mar 21	14.54000 +0.05	14.67	14.41	14.42	1,168,689
03 Mar 21	14.49000 +0.14	14.51	14.33	14.49	1,143,483
02 Mar 21	14.35000 -0.22	14.65	14.29	14.60	1,557,410
01 Mar 21	14.57000 +0.01	14.72	14.45	14.45	1,107,468
26 Feb 21	14.56000 -0.19	14.72	14.43	14.50	1,127,960
25 Feb 21	14.75000 +0.23	14.90	14.53	14.65	1,466,361
24 Feb 21	14.52000 -0.13	14.82	14.45	14.65	1,524,616
23 Feb 21	14.65000 -0.21	14.92	14.62	14.83	1,234,335
22 Feb 21	14.86000 +0.32	15.08	14.61	14.66	2,664,821
19 Feb 21	14.54000 +0.28	14.54	14.26	14.39	1,510,785
18 Feb 21	14.26000 +0.36	14.29	14.05	14.05	1,196,189
10 Feb 21	13.90000 +0.11	13.95	13.80	13.80	823,479
09 Feb 21	13.79000 +0.03	13.85	13.69	13.76	926,685
08 Feb 21	13.76000 +0.07	13.85	13.63	13.71	1,037,582
05 Feb 21	13.69000 -0.59	14.06	13.68	13.93	1,831,312
04 Feb 21	14.28000 +0.39	14.39	13.60	13.81	1,921,821
03 Feb 21	13.89000 -0.15	14.09	13.66	14.05	1,667,441
02 Feb 21	14.04000 -0.14	14.25	14.04	14.18	1,402,845
01 Feb 21	14.18000 +0.10	14.21	14.01	14.05	923,500
29 Jan 21	14.08000 -0.18	14.34	14.00	14.27	1,326,799
28 Jan 21	14.26000 -0.44	14.69	14.22	14.69	1,522,701
27 Jan 21	14.70000 +0.08	14.81	14.56	14.65	883,739
26 Jan 21	14.62000 -0.06	14.76	14.56	14.57	1,180,589
25 Jan 21	14.68000 -0.16	14.88	14.61	14.88	1,306,560
22 Jan 21	14.84000 -0.10	15.03	14.61	15.00	1,467,100
21 Jan 21	14.94000 +0.11	15.03	14.80	14.84	1,225,673
20 Jan 21	14.83000 -0.07	14.94	14.75	14.93	1,129,191
19 Jan 21	14.90000 -0.13	15.05	14.84	15.04	1,474,736
18 Jan 21	15.03000 +0.14	15.03	14.83	14.83	1,231,346
15 Jan 21	14.89000 -0.05	15.20	14.81	15.15	1,491,903
14 Jan 21	14.94000 +0.11	15.19	14.78	14.84	1,991,018
13 Jan 21	14.83000 +0.05	15.00	14.56	14.79	1,724,551
12 Jan 21	14.78000 +0.17	14.88	14.53	14.63	1,592,436
11 Jan 21	14.61000 -0.54	15.13	14.58	15.12	2,874,203
08 Jan 21	15.15000 +0.01	15.29	14.96	15.12	1,405,183
07 Jan 21	15.14000 -0.17	15.60	15.08	15.33	2,132,750
06 Jan 21	15.31000 -0.36	15.63	15.28	15.58	2,033,000
05 Jan 21	15.67000 +0.19	15.83	15.31	15.51	3,705,699
04 Jan 21	15.48000 -0.44	15.85	15.40	15.85	3,444,657
31 Dec 20	15.92000 +0.64	15.93	15.26	15.30	3,472,877
30 Dec 20	15.28000 +0.08	15.46	15.20	15.21	1,581,830
29 Dec 20	15.20000 +0.38	15.44	14.87	14.87	1,921,529
28 Dec 20	14.82000 -0.39	15.21	14.81	15.21	2,132,300
25 Dec 20	15.21000 +0.08	15.33	15.04	15.08	1,087,787
24 Dec 20	15.13000 -0.16	15.36	15.08	15.30	1,407,831
23 Dec 20	15.29000 +0.01	15.40	15.15	15.15	1,120,700
22 Dec 20	15.28000 -0.39	15.66	15.17	15.51	1,503,405
21 Dec 20	15.67000 +0.01	15.78	15.45	15.63	1,593,604
18 Dec 20	15.66000 +0.30	15.91	15.36	15.42	2,438,348
17 Dec 20	15.36000 +0.14	15.53	15.18	15.23	1,785,655
16 Dec 20	15.22000 -0.10	15.50	15.15	15.38	1,145,268
15 Dec 20	15.32000 +0.13	15.37	15.03	15.12	1,314,741
14 Dec 20	15.19000 -0.27	15.40	15.03	15.30	2,014,034
11 Dec 20	15.46000 -0.04	15.67	15.15	15.50	2,216,852
10 Dec 20	15.50000 -0.26	15.86	15.44	15.70	1,947,001
09 Dec 20	15.76000 -0.22	16.19	15.73	16.03	1,897,800
08 Dec 20	15.98000 +0.01	16.14	15.80	16.05	1,538,901
07 Dec 20	15.97000 -0.20	16.30	15.91	16.20	1,973,400
04 Dec 20	16.17000 -0.22	16.45	16.07	16.36	2,106,896
03 Dec 20	16.39000 -0.10	16.68	16.25	16.58	2,697,645
02 Dec 20	16.49000 -0.01	16.69	16.34	16.51	2,614,611
01 Dec 20	16.50000 +0.08	16.60	16.34	16.42	1,897,392
30 Nov 20	16.42000 -0.04	16.73	16.33	16.39	2,417,394
27 Nov 20	16.46000 -0.17	16.88	16.36	16.78	2,331,865
26 Nov 20	16.63000 +0.33	16.75	16.24	16.32	2,486,679
25 Nov 20	16.30000 -0.10	16.87	16.25	16.52	2,776,036
24 Nov 20	16.40000 -0.18	16.78	16.36	16.66	2,524,722
23 Nov 20	16.58000 -0.16	16.94	16.51	16.71	3,033,900
20 Nov 20	16.74000 -0.06	17.06	16.53	16.70	3,134,521
19 Nov 20	16.80000 -0.11	17.05	16.70	16.91	2,220,435
18 Nov 20	16.91000 -0.02	17.32	16.67	17.20	5,083,400
17 Nov 20	16.93000 +0.30	17.26	16.35	16.49	5,659,802
16 Nov 20	16.63000 +0.29	17.11	16.35	16.99	4,631,390
13 Nov 20	16.34000 -0.17	16.49	16.12	16.49	2,033,171
12 Nov 20	16.51000 +0.20	16.63	16.18	16.30	2,844,130
11 Nov 20	16.31000 -0.09	16.50	16.20	16.40	2,241,578
10 Nov 20	16.40000 -0.15	16.73	16.28	16.68	3,176,609
09 Nov 20	16.55000 +0.74	16.67	15.82	15.82	4,940,458
06 Nov 20	15.81000 +0.27	15.95	15.40	15.47	2,265,981
05 Nov 20	15.54000 +0.24	15.58	15.38	15.38	1,396,821
04 Nov 20	15.30000 -0.01	15.59	15.17	15.46	1,439,323
03 Nov 20	15.31000 +0.19	15.33	15.07	15.15	1,044,548
02 Nov 20	15.12000 +0.11	15.29	15.04	15.14	1,044,894
30 Oct 20	15.01000 -0.32	15.42	15.01	15.36	1,104,100
29 Oct 20	15.33000 -0.11	15.45	15.22	15.26	890,472
28 Oct 20	15.44000 +0.14	15.51	15.06	15.38	1,207,162
27 Oct 20	15.30000 -0.08	15.45	15.22	15.39	1,010,004
26 Oct 20	15.38000 -0.22	15.60	15.31	15.60	1,194,229
23 Oct 20	15.60000 +0.21	15.70	15.42	15.42	1,198,610
22 Oct 20	15.39000 -0.01	15.50	15.30	15.41	770,810
21 Oct 20	15.40000 -0.20	15.62	15.33	15.61	1,205,647
20 Oct 20	15.60000 +0.00	15.64	15.41	15.58	1,342,492
19 Oct 20	15.60000 -0.17	16.04	15.58	15.87	2,030,073
16 Oct 20	15.77000 -0.08	16.07	15.72	15.97	1,475,392
15 Oct 20	15.85000 -0.29	16.25	15.78	16.18	2,030,332
14 Oct 20	16.14000 -0.48	16.74	16.13	16.62	2,527,507
13 Oct 20	16.62000 +0.10	16.71	16.22	16.48	2,666,394
12 Oct 20	16.52000 +0.51	16.86	16.36	16.40	5,096,557
09 Oct 20	16.01000 +0.63	16.09	15.55	15.68	2,498,746
30 Sep 20	15.38000 -0.12	15.66	15.30	15.49	895,800
29 Sep 20	15.50000 +0.14	15.69	15.40	15.40	985,900
28 Sep 20	15.36000 -0.06	15.66	15.34	15.49	914,649
25 Sep 20	15.42000 -0.22	15.76	15.38	15.64	995,600
24 Sep 20	15.64000 -0.19	15.90	15.60	15.87	1,340,700
23 Sep 20	15.83000 +0.28	16.26	15.62	15.68	2,101,734
22 Sep 20	15.55000 -0.32	15.94	15.50	15.91	1,705,000
21 Sep 20	15.87000 -0.27	16.11	15.81	16.10	2,264,248
18 Sep 20	16.14000 +0.69	16.34	15.41	15.45	4,273,772
17 Sep 20	15.45000 +0.13	15.50	15.25	15.33	1,332,637
16 Sep 20	15.32000 +0.02	15.52	15.22	15.30	1,021,483
15 Sep 20	15.30000 -0.09	15.46	15.25	15.35	1,108,270
14 Sep 20	15.39000 -0.10	15.52	15.29	15.42	1,345,858
11 Sep 20	15.49000 +0.29	15.50	15.14	15.28	1,345,566
10 Sep 20	15.20000 -0.21	15.75	15.18	15.52	1,958,991
09 Sep 20	15.41000 -0.23	15.72	15.38	15.50	1,927,375
08 Sep 20	15.64000 +0.25	15.66	15.24	15.45	2,301,272
07 Sep 20	15.39000 -0.48	16.06	15.38	15.90	2,707,401
04 Sep 20	15.87000 -0.31	16.04	15.73	16.04	1,787,700
03 Sep 20	16.18000 +0.11	16.26	16.03	16.17	2,167,289
02 Sep 20	16.07000 -0.10	16.25	15.97	16.25	2,054,501
01 Sep 20	16.17000 -0.01	16.28	16.05	16.18	1,983,277
31 Aug 20	16.18000 -0.33	16.63	16.17	16.62	2,424,200
28 Aug 20	16.51000 +0.29	16.69	16.06	16.18	2,473,678
27 Aug 20	16.22000 -0.03	16.55	16.09	16.09	2,169,104
26 Aug 20	16.25000 -0.66	16.87	16.23	16.78	4,097,675
25 Aug 20	16.91000 -0.06	17.18	16.74	17.18	2,216,803
24 Aug 20	16.97000 +0.19	17.14	16.71	16.80	4,158,296
21 Aug 20	16.78000 -0.13	17.30	16.63	16.91	4,688,686
20 Aug 20	16.91000 -0.78	17.43	16.87	17.30	6,099,045
19 Aug 20	17.69000 -0.17	18.18	17.62	17.88	4,796,917
18 Aug 20	17.86000 -0.28	18.31	17.68	18.03	6,156,807
17 Aug 20	18.14000 +0.02	18.48	17.78	18.48	5,609,788
14 Aug 20	18.12000 +0.38	18.46	17.48	17.77	5,720,222
13 Aug 20	17.74000 +0.14	18.08	17.41	17.65	4,033,945
12 Aug 20	17.60000 -0.06	18.13	17.10	17.62	6,287,517
11 Aug 20	17.66000 -0.84	18.70	17.65	18.47	6,114,496
10 Aug 20	18.50000 +0.20	18.86	18.00	18.19	6,047,180
07 Aug 20	18.30000 -0.51	19.26	18.24	18.85	7,272,587
06 Aug 20	18.81000 -0.92	19.58	18.50	19.07	11,273,462
05 Aug 20	19.73000 +0.18	20.96	18.00	19.32	18,280,212
04 Aug 20	19.55000 +1.78	19.55	17.40	17.76	16,197,578
03 Aug 20	17.77000 +0.92	17.80	16.85	16.98	9,437,316
31 Jul 20	16.85000 +0.08	17.02	16.56	16.81	5,950,442
30 Jul 20	16.77000 +0.47	16.99	16.24	16.36	6,864,162
29 Jul 20	16.30000 +0.17	16.33	15.78	16.04	3,288,667
28 Jul 20	16.13000 -0.08	16.40	15.96	16.20	3,232,518
27 Jul 20	16.21000 +0.75	16.66	15.50	15.55	6,921,270
24 Jul 20	15.46000 -0.34	16.33	15.32	15.79	4,206,580
23 Jul 20	15.80000 -0.22	15.97	15.44	15.84	2,862,328
22 Jul 20	16.02000 -0.07	16.27	15.98	16.00	3,249,732
21 Jul 20	16.09000 -0.02	16.23	15.94	16.20	3,025,617
20 Jul 20	16.11000 +0.97	16.20	15.19	15.19	5,941,398
17 Jul 20	15.14000 -0.05	15.47	15.00	15.26	2,889,074
16 Jul 20	15.19000 -0.84	16.27	15.10	16.04	5,151,014
15 Jul 20	16.03000 -1.27	17.00	16.00	17.00	5,874,881
14 Jul 20	17.30000 -0.69	17.90	17.11	17.88	8,564,617
13 Jul 20	17.99000 +0.50	18.08	16.73	17.98	17,198,832
10 Jul 20	17.49000 +1.59	17.49	15.95	16.12	12,213,427
09 Jul 20	15.90000 +0.17	16.44	15.73	15.78	6,182,755
08 Jul 20	15.73000 +0.05	15.90	15.54	15.68	3,815,126
07 Jul 20	15.68000 -0.11	16.46	15.57	16.00	6,452,269
06 Jul 20	15.79000 +0.74	15.83	15.20	15.20	7,178,714
03 Jul 20	15.05000 +0.33	15.14	14.79	14.79	3,960,997
02 Jul 20	14.72000 +0.42	14.84	14.23	14.29	4,013,541
01 Jul 20	14.30000 -0.25	14.44	14.09	14.12	3,918,661
30 Jun 20	14.55000 +0.00	14.74	14.30	14.58	2,831,101
29 Jun 20	14.55000 -0.20	15.11	14.50	14.72	2,588,983
24 Jun 20	14.75000 +0.35	14.96	14.25	14.30	4,717,432
23 Jun 20	14.40000 +0.26	14.70	14.00	14.05	2,429,466
22 Jun 20	14.14000 -0.10	14.35	14.09	14.24	1,701,594
19 Jun 20	14.24000 +0.01	14.43	14.14	14.15	2,602,714
18 Jun 20	14.23000 +0.18	14.30	13.92	14.05	3,216,919
17 Jun 20	14.05000 -0.10	14.19	13.98	14.10	1,559,566
16 Jun 20	14.15000 +0.25	14.22	13.88	14.00	2,011,902
15 Jun 20	13.90000 +0.15	14.08	13.69	13.80	1,448,042
12 Jun 20	13.75000 -0.09	13.84	13.56	13.69	1,286,950
11 Jun 20	13.84000 -0.08	13.97	13.82	13.93	872,762
10 Jun 20	13.92000 -0.06	13.99	13.90	13.96	700,211
09 Jun 20	13.98000 -0.06	14.08	13.95	13.98	1,060,829
08 Jun 20	14.04000 +0.00	14.14	14.01	14.06	1,099,319
05 Jun 20	14.04000 +0.04	14.13	13.91	14.05	911,300
04 Jun 20	14.00000 -0.08	14.15	13.99	14.15	1,273,611
03 Jun 20	14.08000 -0.15	14.34	14.06	14.23	1,713,205
02 Jun 20	14.23000 +0.23	14.30	13.96	14.08	2,449,234
01 Jun 20	14.00000 +0.17	14.05	13.66	13.91	2,125,465
29 May 20	13.83000 +0.15	13.90	13.65	13.75	1,169,756
28 May 20	13.68000 -0.16	13.95	13.63	13.80	1,045,492
27 May 20	13.84000 +0.13	14.20	13.60	13.76	1,313,110
26 May 20	13.71000 +0.14	13.71	13.58	13.58	599,122
25 May 20	13.57000 -0.01	13.72	13.51	13.58	624,300
22 May 20	13.58000 -0.23	13.83	13.57	13.82	1,220,279
21 May 20	13.81000 -0.05	13.91	13.80	13.86	668,246
20 May 20	13.86000 -0.10	13.99	13.80	13.98	1,104,316
19 May 20	13.96000 -0.06	14.12	13.93	14.05	1,171,931
18 May 20	14.02000 -0.04	14.20	13.86	13.97	1,225,194
15 May 20	14.06000 +0.29	14.33	13.85	13.85	2,922,110
14 May 20	13.77000 -0.18	13.94	13.76	13.90	1,124,225
13 May 20	13.95000 -0.03	14.00	13.83	13.95	1,033,271
12 May 20	13.98000 -0.04	14.08	13.91	14.03	878,714
11 May 20	14.02000 -0.13	14.21	13.97	14.16	1,313,331
08 May 20	14.15000 +0.15	14.21	13.99	14.02	1,597,800
07 May 20	14.00000 -0.13	14.19	13.95	14.13	1,665,881
06 May 20	14.13000 -0.07	14.23	13.60	14.00	1,582,283
30 Apr 20	14.20000 -0.06	14.31	13.81	13.99	2,637,773
29 Apr 20	14.26000 +0.49	14.80	14.25	14.60	3,950,524
28 Apr 20	13.77000 -0.22	14.09	13.45	13.99	2,046,173
27 Apr 20	13.99000 -0.11	14.26	13.95	14.13	1,345,545
24 Apr 20	14.10000 -0.41	14.45	14.08	14.44	2,129,529
23 Apr 20	14.51000 +0.15	14.87	14.37	14.59	2,960,143
22 Apr 20	14.36000 -0.15	14.43	14.08	14.42	1,845,705
21 Apr 20	14.51000 -0.11	14.88	14.48	14.62	2,070,886
20 Apr 20	14.62000 -0.01	14.83	14.59	14.63	1,864,124
17 Apr 20	14.63000 -0.26	15.08	14.58	15.08	2,791,753
16 Apr 20	14.89000 -0.31	15.13	14.58	14.90	3,128,197
15 Apr 20	15.20000 +0.48	15.83	14.42	14.77	7,616,094
14 Apr 20	14.72000 +0.44	14.81	14.25	14.27	3,541,982
13 Apr 20	14.28000 -1.13	14.85	14.00	14.63	4,365,983
10 Apr 20	15.41000 +1.19	15.64	13.99	14.21	7,934,719
09 Apr 20	14.22000 +0.07	14.28	14.14	14.20	1,512,800
08 Apr 20	14.15000 +0.03	14.17	13.96	14.10	1,767,066
07 Apr 20	14.12000 +0.13	14.23	14.00	14.10	2,115,893
03 Apr 20	13.99000 +0.08	14.00	13.73	13.87	1,451,700
02 Apr 20	13.91000 +0.07	13.92	13.67	13.80	1,122,000
01 Apr 20	13.84000 -0.29	14.23	13.82	14.01	1,860,012
31 Mar 20	14.13000 +0.62	14.44	13.68	13.80	2,986,867
30 Mar 20	13.51000 -0.38	13.79	13.45	13.79	1,383,100
27 Mar 20	13.89000 +0.01	14.14	13.81	14.03	1,312,323
26 Mar 20	13.88000 +0.11	14.14	13.78	13.98	2,131,007
25 Mar 20	13.77000 +0.28	13.85	13.62	13.75	1,452,936
24 Mar 20	13.49000 +0.18	13.57	13.25	13.45	1,446,500
23 Mar 20	13.31000 -0.37	13.59	13.22	13.28	1,700,393
20 Mar 20	13.68000 +0.22	13.70	13.49	13.70	1,545,500
19 Mar 20	13.46000 -0.31	13.89	13.37	13.73	2,226,240
18 Mar 20	13.77000 -0.12	14.25	13.71	14.12	1,445,905
17 Mar 20	13.89000 -0.19	14.24	13.66	14.02	2,078,233
16 Mar 20	14.08000 -0.47	14.68	14.02	14.68	2,063,602
13 Mar 20	14.55000 -0.31	14.74	13.95	14.00	2,507,479
12 Mar 20	14.86000 -0.34	15.10	14.76	15.00	2,391,661
11 Mar 20	15.20000 +0.02	15.49	15.13	15.23	2,312,735
10 Mar 20	15.18000 +0.03	15.30	14.75	14.87	2,642,259
09 Mar 20	15.15000 -0.29	15.43	15.08	15.39	2,184,541
06 Mar 20	15.44000 -0.23	15.54	15.36	15.54	1,964,904
05 Mar 20	15.67000 +0.00	15.88	15.54	15.79	3,681,271
04 Mar 20	15.67000 +0.30	15.83	15.25	15.37	4,074,246
03 Mar 20	15.37000 +0.44	15.69	15.00	15.15	4,830,488
02 Mar 20	14.93000 +0.41	15.03	14.55	14.55	1,956,249
28 Feb 20	14.52000 -0.62	14.97	14.51	14.90	3,228,462
27 Feb 20	15.14000 -0.08	15.37	15.12	15.31	1,831,165
26 Feb 20	15.22000 +0.05	15.57	14.85	14.97	3,516,811
25 Feb 20	15.17000 -0.40	15.58	14.97	15.56	3,726,874
24 Feb 20	15.57000 -0.14	15.63	15.40	15.58	2,597,181
21 Feb 20	15.71000 +0.40	15.85	15.32	15.33	3,897,372
20 Feb 20	15.31000 +0.26	15.40	14.91	15.18	2,493,570
19 Feb 20	15.05000 -0.09	15.21	15.03	15.17	2,011,600
18 Feb 20	15.14000 +0.04	15.18	15.01	15.13	2,330,473
17 Feb 20	15.10000 +0.28	15.10	14.85	14.85	3,077,548
14 Feb 20	14.82000 +0.01	14.91	14.79	14.87	1,631,071
13 Feb 20	14.81000 -0.24	15.05	14.76	15.04	1,531,405
12 Feb 20	15.05000 +0.00	15.09	14.86	15.05	1,573,967
11 Feb 20	15.05000 +0.11	15.22	14.83	15.03	1,941,227
10 Feb 20	14.94000 +0.34	14.94	14.45	14.53	1,835,669
07 Feb 20	14.60000 -0.04	14.65	14.40	14.58	1,935,393
06 Feb 20	14.64000 +0.15	14.77	14.41	14.45	1,904,770
05 Feb 20	14.49000 +0.22	14.56	14.18	14.32	2,238,166
04 Feb 20	14.27000 -0.60	14.49	13.62	13.63	3,325,133
03 Feb 20	14.87000 -1.65	14.87	14.87	14.87	995,800
23 Jan 20	16.52000 -0.25	16.69	16.46	16.62	2,140,696
22 Jan 20	16.77000 +0.04	16.85	16.50	16.66	1,203,378
21 Jan 20	16.73000 -0.29	17.03	16.72	17.02	1,418,594
20 Jan 20	17.02000 +0.32	17.07	16.52	16.65	1,905,502
17 Jan 20	16.70000 -0.08	16.90	16.68	16.89	1,183,568
16 Jan 20	16.78000 -0.20	17.09	16.74	16.89	2,262,950
15 Jan 20	16.98000 -0.27	17.30	16.97	17.29	1,940,152
14 Jan 20	17.25000 -0.10	17.44	17.24	17.40	1,411,029
13 Jan 20	17.35000 +0.11	17.36	17.09	17.26	1,501,162
10 Jan 20	17.24000 +0.04	17.42	17.16	17.30	1,542,610
09 Jan 20	17.20000 +0.16	17.28	17.08	17.28	1,570,839
08 Jan 20	17.04000 -0.36	17.40	17.02	17.40	1,917,518
07 Jan 20	17.40000 +0.04	17.54	17.35	17.36	1,633,475
06 Jan 20	17.36000 +0.14	17.67	16.90	17.15	3,109,630
03 Jan 20	17.22000 +0.08	17.38	17.16	17.16	2,251,676
02 Jan 20	17.14000 -0.02	17.25	17.04	17.24	2,683,975
31 Dec 19	17.16000 +0.31	17.17	16.72	16.82	2,129,539
30 Dec 19	16.85000 +0.18	16.88	16.57	16.75	1,448,773
27 Dec 19	16.67000 -0.04	16.79	16.65	16.78	1,338,002
26 Dec 19	16.71000 +0.03	16.77	16.65	16.65	714,182
25 Dec 19	16.68000 -0.13	16.86	16.62	16.83	927,697
24 Dec 19	16.81000 +0.09	16.89	16.68	16.69	591,900
23 Dec 19	16.72000 -0.46	17.13	16.71	17.13	1,401,710
20 Dec 19	17.18000 +0.13	17.18	16.82	17.05	1,537,659
19 Dec 19	17.05000 +0.11	17.09	16.89	16.96	1,208,015
18 Dec 19	16.94000 -0.06	17.15	16.91	17.05	1,620,203
17 Dec 19	17.00000 +0.11	17.15	16.78	16.89	2,181,971
16 Dec 19	16.89000 +0.35	16.90	16.60	16.67	2,149,335
13 Dec 19	16.54000 +0.20	16.63	16.39	16.44	1,920,762
12 Dec 19	16.34000 -0.08	16.48	16.33	16.47	905,044
11 Dec 19	16.42000 -0.03	16.48	16.37	16.48	792,310
10 Dec 19	16.45000 -0.07	16.57	16.38	16.50	933,576
09 Dec 19	16.52000 -0.04	16.56	16.45	16.50	809,280
06 Dec 19	16.56000 +0.11	16.57	16.41	16.49	1,017,045
05 Dec 19	16.45000 +0.06	16.48	16.37	16.45	791,759
04 Dec 19	16.39000 -0.03	16.47	16.30	16.34	625,388
03 Dec 19	16.42000 +0.10	16.42	16.22	16.32	773,064
02 Dec 19	16.32000 +0.22	16.33	16.12	16.25	1,040,176
29 Nov 19	16.10000 -0.01	16.18	16.06	16.15	543,611
28 Nov 19	16.11000 -0.20	16.37	16.10	16.32	635,000
27 Nov 19	16.31000 -0.07	16.40	16.25	16.37	527,570
26 Nov 19	16.38000 +0.14	16.41	16.21	16.25	796,720
25 Nov 19	16.24000 +0.14	16.24	16.01	16.09	983,183
22 Nov 19	16.10000 -0.14	16.34	16.06	16.21	799,608
21 Nov 19	16.24000 -0.04	16.37	16.22	16.36	382,500
20 Nov 19	16.28000 -0.13	16.44	16.26	16.43	531,600
19 Nov 19	16.41000 +0.16	16.43	16.22	16.29	807,414
18 Nov 19	16.25000 -0.03	16.34	16.03	16.27	703,242
15 Nov 19	16.28000 -0.11	16.45	16.25	16.43	759,472
14 Nov 19	16.39000 +0.02	16.44	16.32	16.42	575,874
13 Nov 19	16.37000 +0.03	16.50	16.22	16.33	728,292
12 Nov 19	16.34000 -0.05	16.48	16.22	16.32	976,202
11 Nov 19	16.39000 -0.39	16.80	16.35	16.80	1,336,385
08 Nov 19	16.78000 -0.03	16.94	16.77	16.85	784,700
07 Nov 19	16.81000 -0.14	17.00	16.78	16.94	1,366,120
06 Nov 19	16.95000 -0.09	17.15	16.88	17.04	953,681
05 Nov 19	17.04000 +0.14	17.11	16.87	16.93	1,092,310
04 Nov 19	16.90000 -0.04	17.05	16.86	16.94	1,268,746
01 Nov 19	16.94000 -0.20	17.21	16.64	17.00	1,618,183
31 Oct 19	17.14000 -0.19	17.39	17.09	17.33	1,477,298
30 Oct 19	17.33000 -0.25	17.55	17.27	17.55	1,299,800
29 Oct 19	17.58000 -0.11	17.74	17.50	17.74	1,328,776
28 Oct 19	17.69000 +0.12	17.72	17.42	17.43	1,595,451
25 Oct 19	17.57000 +0.27	17.62	17.39	17.49	1,715,542
24 Oct 19	17.30000 +0.07	17.40	17.11	17.40	992,302
23 Oct 19	17.23000 -0.21	17.49	17.22	17.49	1,345,000
22 Oct 19	17.44000 +0.05	17.50	17.35	17.40	1,016,321
21 Oct 19	17.39000 -0.12	17.56	17.34	17.37	1,268,100
18 Oct 19	17.51000 -0.31	17.92	17.50	17.86	1,889,367
17 Oct 19	17.82000 -0.14	18.04	17.75	17.83	1,664,782
16 Oct 19	17.96000 -0.11	18.30	17.95	18.05	2,202,969
15 Oct 19	18.07000 -0.01	18.17	17.87	17.97	3,187,893
14 Oct 19	18.08000 +0.13	18.35	17.97	18.13	4,848,300
11 Oct 19	17.95000 +0.33	18.29	17.55	17.70	4,012,959
10 Oct 19	17.62000 +0.23	17.65	17.30	17.36	1,766,502
09 Oct 19	17.39000 -0.03	17.43	17.22	17.40	924,010
08 Oct 19	17.42000 +0.10	17.57	17.27	17.48	1,106,400
30 Sep 19	17.32000 -0.03	17.58	17.27	17.27	1,063,802
27 Sep 19	17.35000 +0.29	17.39	17.04	17.04	1,557,357
26 Sep 19	17.06000 -0.46	17.66	17.06	17.52	2,206,839
25 Sep 19	17.52000 +0.06	17.58	17.21	17.41	1,532,255
24 Sep 19	17.46000 +0.10	17.51	17.25	17.38	1,321,794
23 Sep 19	17.36000 -0.29	17.51	17.18	17.51	2,146,195
20 Sep 19	17.65000 -0.06	17.88	17.65	17.71	2,054,700
19 Sep 19	17.71000 +0.25	17.82	17.48	17.48	1,685,145
18 Sep 19	17.46000 +0.00	17.63	17.43	17.44	1,767,577
17 Sep 19	17.46000 -0.32	17.84	17.40	17.84	2,600,492
16 Sep 19	17.78000 -0.21	18.10	17.73	17.92	3,179,800
12 Sep 19	17.99000 -0.06	18.10	17.83	18.10	2,147,627
11 Sep 19	18.05000 -0.08	18.23	18.05	18.16	2,167,573
10 Sep 19	18.13000 -0.13	18.25	18.06	18.25	2,052,132
09 Sep 19	18.26000 +0.03	18.36	18.11	18.30	3,136,402
06 Sep 19	18.23000 +0.25	18.42	18.08	18.08	4,937,238
05 Sep 19	17.98000 +0.00	18.30	17.91	18.07	5,139,114
04 Sep 19	17.98000 +0.12	17.98	17.70	17.87	2,720,936
03 Sep 19	17.86000 -0.19	18.17	17.70	18.05	2,421,750
02 Sep 19	18.05000 +0.19	18.11	17.82	17.90	3,352,674
30 Aug 19	17.86000 +0.02	18.14	17.69	17.90	3,106,214
29 Aug 19	17.84000 +0.24	17.95	17.51	17.58	2,792,980
28 Aug 19	17.60000 -0.14	17.76	17.41	17.75	1,954,869
27 Aug 19	17.74000 +0.18	17.91	17.56	17.57	2,937,277
26 Aug 19	17.56000 -0.34	17.68	17.18	17.49	3,118,103
23 Aug 19	17.90000 -0.25	18.12	17.78	18.07	3,334,442
22 Aug 19	18.15000 -0.34	18.66	17.89	18.36	4,830,276
21 Aug 19	18.49000 +0.11	18.89	18.31	18.31	5,310,467
20 Aug 19	18.38000 -0.43	19.12	18.25	19.12	7,710,953
19 Aug 19	18.81000 +1.30	19.26	18.29	19.26	12,999,513
16 Aug 19	17.51000 -0.24	17.80	17.47	17.75	2,100,700
15 Aug 19	17.75000 +0.24	17.77	17.04	17.05	2,786,530
14 Aug 19	17.51000 +0.28	17.66	17.30	17.33	3,285,848
13 Aug 19	17.23000 +0.43	17.50	16.55	16.67	3,152,161
12 Aug 19	16.80000 +0.45	16.82	16.26	16.28	2,109,125
09 Aug 19	16.35000 -0.05	16.52	16.27	16.39	1,211,604
08 Aug 19	16.40000 +0.02	16.56	16.31	16.41	1,031,700
07 Aug 19	16.38000 +0.07	16.53	16.15	16.35	1,469,444
06 Aug 19	16.31000 -0.47	16.44	15.92	16.44	2,572,912
05 Aug 19	16.78000 -0.35	17.09	16.75	16.99	1,795,323
02 Aug 19	17.13000 -0.54	17.39	16.98	17.39	2,068,708
01 Aug 19	17.67000 +0.01	17.78	17.50	17.50	1,192,900
31 Jul 19	17.66000 -0.21	17.81	17.61	17.73	1,253,677
30 Jul 19	17.87000 +0.04	17.96	17.73	17.82	1,514,583
29 Jul 19	17.83000 -0.17	18.19	17.72	18.07	2,412,568
26 Jul 19	18.00000 +0.27	18.00	17.61	17.65	2,541,747
25 Jul 19	17.73000 -0.18	17.96	17.68	17.91	2,824,884
24 Jul 19	17.91000 -0.21	18.22	17.81	18.05	3,637,982
23 Jul 19	18.12000 +0.14	18.24	17.80	18.05	3,094,700
22 Jul 19	17.98000 -0.39	18.55	17.86	18.16	2,762,935
19 Jul 19	18.37000 -0.19	18.71	18.16	18.56	4,421,055
18 Jul 19	18.56000 -0.32	18.86	18.41	18.75	3,780,462
17 Jul 19	18.88000 +0.71	18.91	18.01	18.18	6,792,977
16 Jul 19	18.17000 +0.49	18.17	17.59	17.68	4,932,084
15 Jul 19	17.68000 +0.20	18.00	17.42	17.58	4,239,900
12 Jul 19	17.48000 +0.05	17.57	17.15	17.41	2,870,300
11 Jul 19	17.43000 +0.84	18.00	17.04	17.20	4,888,083
10 Jul 19	16.59000 -0.29	16.94	16.56	16.76	1,109,900
09 Jul 19	16.88000 -0.15	17.10	16.73	16.85	1,673,194
08 Jul 19	17.03000 -0.09	17.08	16.70	17.06	1,633,780
05 Jul 19	17.12000 +0.07	17.19	16.93	17.04	904,583
04 Jul 19	17.05000 -0.10	17.30	16.93	17.30	1,715,200
03 Jul 19	17.15000 +0.14	17.40	16.90	17.00	1,678,601
02 Jul 19	17.01000 +0.33	17.35	16.51	16.67	3,230,099
01 Jul 19	16.68000 +0.37	16.74	16.46	16.61	2,540,177
28 Jun 19	16.31000 +0.01	16.38	16.12	16.30	990,962
27 Jun 19	16.30000 +0.00	16.48	16.30	16.31	1,374,050
26 Jun 19	16.30000 +0.00	16.43	16.18	16.21	926,113
25 Jun 19	16.30000 -0.25	16.56	16.18	16.56	1,390,100
24 Jun 19	16.55000 +0.16	16.61	16.29	16.43	1,370,600
21 Jun 19	16.39000 +0.07	16.48	16.20	16.37	2,087,201
20 Jun 19	16.32000 +0.19	16.36	16.01	16.03	2,072,538
19 Jun 19	16.13000 +0.36	16.27	15.99	15.99	1,563,700
18 Jun 19	15.77000 -0.06	15.97	15.74	15.84	828,971
17 Jun 19	15.83000 -0.14	15.98	15.73	15.93	829,526
14 Jun 19	15.97000 -0.20	16.23	15.96	16.11	827,400
13 Jun 19	16.17000 +0.09	16.21	15.96	16.08	803,197
12 Jun 19	16.08000 -0.07	16.25	16.07	16.10	911,100
11 Jun 19	16.15000 +0.40	16.16	15.70	15.76	1,643,061
10 Jun 19	15.75000 +0.06	15.83	15.53	15.79	769,300
06 Jun 19	15.69000 -0.30	16.08	15.66	16.08	1,152,822
05 Jun 19	15.99000 -0.07	16.23	15.99	16.07	1,061,122
04 Jun 19	16.06000 -0.07	16.17	15.95	16.13	792,834
03 Jun 19	16.13000 +0.04	16.24	16.00	16.10	931,915
31 May 19	16.09000 -0.10	16.34	16.07	16.20	812,400
30 May 19	16.19000 -0.10	16.30	16.03	16.29	858,401
29 May 19	16.29000 +0.03	16.38	16.15	16.25	1,104,001
28 May 19	16.26000 +0.02	16.44	16.17	16.23	1,034,616
27 May 19	16.24000 +0.27	16.27	15.95	16.00	1,212,686
24 May 19	15.97000 -0.14	16.27	15.92	16.11	967,500
23 May 19	16.11000 -0.12	16.37	16.08	16.18	858,829
22 May 19	16.23000 -0.01	16.45	16.15	16.24	916,500
21 May 19	16.24000 +0.29	16.32	15.98	15.99	1,397,913
20 May 19	15.95000 -0.35	16.25	15.72	16.25	2,033,222
17 May 19	16.30000 -0.23	16.76	16.16	16.53	2,167,987
16 May 19	16.53000 +0.04	16.70	16.32	16.32	1,843,601
15 May 19	16.49000 +0.52	16.55	16.08	16.12	2,394,780
14 May 19	15.97000 -0.16	16.13	15.91	15.99	1,643,514
13 May 19	16.13000 -0.30	16.43	16.05	16.35	1,616,627
10 May 19	16.43000 +0.52	16.57	15.66	16.03	3,074,956
09 May 19	15.91000 -0.33	16.29	15.91	16.01	1,646,018
08 May 19	16.24000 -0.27	16.52	16.00	16.07	1,596,328
07 May 19	16.51000 +0.20	16.60	16.30	16.42	1,627,770
06 May 19	16.31000 -1.81	17.45	16.31	17.20	3,572,197
30 Apr 19	18.12000 +0.41	18.28	17.77	17.80	2,064,442
29 Apr 19	17.71000 -0.39	18.44	17.30	18.11	2,472,779
26 Apr 19	18.10000 -0.83	18.70	18.08	18.70	2,634,712
25 Apr 19	18.93000 -0.57	19.80	18.50	19.80	3,941,000
24 Apr 19	19.50000 +0.31	19.50	19.09	19.20	2,283,042
23 Apr 19	19.19000 -0.20	19.55	19.10	19.39	3,271,300
22 Apr 19	19.39000 -0.71	20.28	19.33	20.12	4,622,772
19 Apr 19	20.10000 +0.45	20.18	19.62	19.72	4,634,473
18 Apr 19	19.65000 -0.35	20.00	19.52	19.92	3,962,329
17 Apr 19	20.00000 -0.22	20.30	19.84	19.86	7,055,291
16 Apr 19	20.22000 +0.34	20.49	19.30	19.50	10,729,867
15 Apr 19	19.88000 +1.48	20.24	18.81	19.00	14,106,002
12 Apr 19	18.40000 -0.27	18.72	18.24	18.67	2,619,844
11 Apr 19	18.67000 -0.08	19.05	18.61	18.75	4,079,602
10 Apr 19	18.75000 +0.09	18.76	18.41	18.67	3,416,369
09 Apr 19	18.66000 -0.18	18.81	18.45	18.74	3,408,550
08 Apr 19	18.84000 +0.11	19.20	18.55	18.75	5,168,737
04 Apr 19	18.73000 -0.14	19.65	18.65	19.04	6,677,008
03 Apr 19	18.87000 +0.52	18.98	18.17	18.35	6,985,275
02 Apr 19	18.35000 -0.25	18.80	18.31	18.75	5,116,066
01 Apr 19	18.60000 +0.26	18.68	17.91	17.98	8,931,890
29 Mar 19	18.34000 +0.14	18.39	17.51	17.93	4,882,865
28 Mar 19	18.20000 -0.06	18.65	17.87	18.18	4,245,193
27 Mar 19	18.26000 +0.28	18.35	17.86	17.98	3,284,164
26 Mar 19	17.98000 -0.26	18.89	17.71	18.32	4,243,030
25 Mar 19	18.24000 -0.75	18.77	18.24	18.65	4,334,403
22 Mar 19	18.99000 +0.34	19.06	18.41	18.61	5,836,585
21 Mar 19	18.65000 -0.25	19.10	18.55	18.80	4,724,571
20 Mar 19	18.90000 +0.40	19.06	18.23	18.50	6,713,365
19 Mar 19	18.50000 -0.18	19.10	18.48	18.72	4,557,258
18 Mar 19	18.68000 +0.87	19.00	17.78	17.86	8,755,011
15 Mar 19	17.81000 +0.51	17.96	17.30	17.30	4,623,896
14 Mar 19	17.30000 -0.21	17.65	17.10	17.40	2,191,747
13 Mar 19	17.51000 -0.29	17.86	17.44	17.69	3,685,406
12 Mar 19	17.80000 +0.29	17.99	17.45	17.59	6,048,329
11 Mar 19	17.51000 +0.51	17.59	17.00	17.00	3,225,513
08 Mar 19	17.00000 -1.12	17.70	16.90	17.70	5,380,202
07 Mar 19	18.12000 +0.27	18.29	17.63	17.85	7,506,067
06 Mar 19	17.85000 +0.38	17.96	17.37	17.60	7,059,925
05 Mar 19	17.47000 +0.09	17.50	17.20	17.30	4,115,881
04 Mar 19	17.38000 +0.21	17.70	17.03	17.22	6,428,308
01 Mar 19	17.17000 -0.01	17.43	16.91	17.43	2,691,512
28 Feb 19	17.18000 +0.20	17.66	16.79	17.00	4,779,425
27 Feb 19	16.98000 -0.19	17.30	16.76	17.08	4,256,949
26 Feb 19	17.17000 -0.37	17.61	17.16	17.60	7,093,206
25 Feb 19	17.54000 +0.54	17.67	16.80	17.01	8,116,312
22 Feb 19	17.00000 +0.10	17.00	16.57	16.75	4,977,906
21 Feb 19	16.90000 -0.39	17.19	16.70	17.18	6,710,480
20 Feb 19	17.29000 -0.76	18.68	17.11	18.68	11,950,429
19 Feb 19	18.05000 +1.64	18.05	17.35	17.46	14,901,753
18 Feb 19	16.41000 +0.52	16.60	16.09	16.20	5,010,219
15 Feb 19	15.89000 +0.14	15.92	15.65	15.82	3,136,108
14 Feb 19	15.75000 +0.31	15.95	15.35	15.35	3,675,164
13 Feb 19	15.44000 +0.13	15.80	15.22	15.35	3,512,182
12 Feb 19	15.31000 +0.54	15.62	14.71	14.72	3,576,962
11 Feb 19	14.77000 +0.17	14.78	14.46	14.46	1,329,902
01 Feb 19	14.60000 +0.46	14.65	14.18	14.22	1,304,210
31 Jan 19	14.14000 -0.24	14.61	14.05	14.32	1,398,356
30 Jan 19	14.38000 -0.87	15.14	14.35	14.93	3,008,244
29 Jan 19	15.25000 -0.04	15.50	14.91	15.29	2,076,310
28 Jan 19	15.29000 +0.34	15.39	14.98	14.98	1,609,858
25 Jan 19	14.95000 -0.01	15.20	14.95	15.20	1,264,435
24 Jan 19	14.96000 +0.10	15.12	14.83	14.83	1,277,300
23 Jan 19	14.86000 +0.14	14.86	14.69	14.69	1,353,402
22 Jan 19	14.72000 +0.08	14.78	14.61	14.75	1,060,157
21 Jan 19	14.64000 +0.02	14.83	14.62	14.62	1,135,816
18 Jan 19	14.62000 +0.07	14.67	14.42	14.51	1,360,638
17 Jan 19	14.55000 -0.27	14.92	14.52	14.82	1,085,051
16 Jan 19	14.82000 +0.22	14.84	14.59	14.62	1,235,158
15 Jan 19	14.60000 +0.10	14.60	14.40	14.55	1,393,527
14 Jan 19	14.50000 -0.03	14.63	14.41	14.41	1,087,248
11 Jan 19	14.53000 -0.21	14.78	14.40	14.70	1,752,724
10 Jan 19	14.74000 -0.09	14.98	14.68	14.84	1,195,900
09 Jan 19	14.83000 +0.00	15.07	14.64	14.70	1,855,302
08 Jan 19	14.83000 -0.03	15.18	14.61	14.69	1,999,932
07 Jan 19	14.86000 +0.73	15.02	14.18	14.20	2,461,383
04 Jan 19	14.13000 +0.19	14.19	13.50	13.73	2,141,279
03 Jan 19	13.94000 -1.13	15.12	13.90	15.07	3,037,589
02 Jan 19	15.07000 +0.05	15.16	14.88	15.12	1,260,307
28 Dec 18	15.02000 -0.87	15.95	15.00	15.90	2,832,917
27 Dec 18	15.89000 -0.65	16.87	15.89	16.87	2,225,178
26 Dec 18	16.54000 +0.00	17.55	16.00	16.59	3,021,699

China Merchants Port Group Co Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	25.34000 -0.02	25.42	24.85	25.26	4,054,555
19 Oct 26	25.36000 +0.53	25.50	24.61	24.61	3,143,700
16 Oct 26	24.83000 -0.02	25.16	24.44	25.01	4,922,178
15 Oct 26	24.85000 -1.40	26.28	24.73	25.83	6,079,866
14 Oct 26	26.25000 +0.81	26.88	25.22	25.23	6,792,576
13 Oct 26	25.44000 +0.54	25.46	24.69	24.87	3,296,401
12 Oct 26	24.90000 +0.27	24.97	24.50	24.75	3,105,337
09 Oct 26	24.63000 +0.02	24.78	24.20	24.65	3,280,959
08 Oct 26	24.61000 +0.43	24.88	23.95	24.15	3,411,280
30 Sep 26	24.18000 -0.22	24.20	23.61	23.94	3,284,185
29 Sep 26	24.40000 +0.28	24.66	23.70	24.12	4,104,400
28 Sep 26	24.12000 +0.86	24.29	22.94	23.05	6,834,385
24 Sep 26	23.26000 +0.45	23.32	22.77	22.78	2,148,957
23 Sep 26	22.81000 -0.10	23.00	22.73	22.78	1,260,804
22 Sep 26	22.91000 -0.18	23.19	22.53	23.10	3,213,312
21 Sep 26	23.09000 +0.00	23.36	22.90	23.09	2,054,800
18 Sep 26	23.09000 -0.09	23.57	22.92	23.25	2,319,798
17 Sep 26	23.18000 -0.05	23.32	22.74	23.11	2,450,446
16 Sep 26	23.23000 +0.02	23.32	22.91	23.09	2,057,700
15 Sep 26	23.21000 +0.33	23.37	22.73	22.90	2,512,127
14 Sep 26	22.88000 -0.46	23.56	22.74	23.20	3,114,500
11 Sep 26	23.34000 -0.20	23.63	23.27	23.40	2,184,202
10 Sep 26	23.54000 +0.11	23.66	23.30	23.43	2,732,300
09 Sep 26	23.43000 +0.18	23.66	23.10	23.30	2,749,700
08 Sep 26	23.25000 +0.06	23.35	22.71	23.10	2,796,787
07 Sep 26	23.19000 -0.58	23.88	22.98	23.85	4,215,308
04 Sep 26	23.77000 +0.01	23.99	23.50	23.76	2,634,878
03 Sep 26	23.76000 -0.17	24.29	23.68	23.90	3,107,800
02 Sep 26	23.93000 -0.64	24.55	23.93	24.50	2,735,144
01 Sep 26	24.57000 +0.65	24.96	24.02	24.12	5,487,503
31 Aug 26	23.92000 +1.22	24.09	23.09	23.22	7,964,544
28 Aug 26	22.70000 +0.00	22.88	22.51	22.60	2,258,300
27 Aug 26	22.70000 -0.20	23.00	22.55	22.87	2,046,600
26 Aug 26	22.90000 -0.44	23.38	22.81	23.25	2,652,933
25 Aug 26	23.34000 +0.17	23.72	23.05	23.39	3,442,600
24 Aug 26	23.17000 +0.33	23.56	22.62	22.79	4,728,144
21 Aug 26	22.84000 -0.05	23.38	22.81	22.90	3,030,272
20 Aug 26	22.89000 +0.38	23.20	22.60	22.72	3,254,202
19 Aug 26	22.51000 +0.04	22.95	22.36	22.46	3,188,423
18 Aug 26	22.47000 +0.68	22.49	21.82	22.12	3,465,875
17 Aug 26	21.79000 +0.43	21.83	21.22	21.39	1,766,240
14 Aug 26	21.36000 -0.18	21.60	21.34	21.60	1,223,310
13 Aug 26	21.54000 -0.11	21.82	21.52	21.71	1,045,848
12 Aug 26	21.65000 -0.17	21.99	21.55	21.82	1,425,050
11 Aug 26	21.82000 -0.35	22.33	21.82	22.17	1,705,700
10 Aug 26	22.17000 +0.51	22.30	21.54	21.69	2,696,000
07 Aug 26	21.66000 -0.39	22.22	21.60	22.12	2,355,940
06 Aug 26	22.05000 +0.10	22.19	21.79	21.90	1,907,933
05 Aug 26	21.95000 -0.26	22.20	21.75	22.07	2,140,967
04 Aug 26	22.21000 +0.11	22.22	21.72	22.19	2,881,651
03 Aug 26	22.10000 -0.04	22.48	22.00	22.08	2,527,300
31 Jul 26	22.14000 -0.06	22.17	21.56	21.93	3,300,608
30 Jul 26	22.20000 +0.55	22.20	21.51	21.66	3,572,985
29 Jul 26	21.65000 +0.33	22.22	21.20	21.28	5,514,670
28 Jul 26	21.32000 +0.22	21.38	20.75	20.85	3,316,201
27 Jul 26	21.10000 +0.11	21.19	20.86	20.96	2,721,600
24 Jul 26	20.99000 -0.43	21.44	20.94	21.10	3,803,199
23 Jul 26	21.42000 -1.51	22.09	21.08	22.09	6,469,959
22 Jul 26	22.93000 +1.16	22.93	21.15	21.70	8,161,190
21 Jul 26	21.77000 -0.93	22.68	21.56	22.38	6,473,774
20 Jul 26	22.70000 +0.70	22.72	21.60	21.85	6,479,903
17 Jul 26	22.00000 +1.06	22.14	20.90	20.94	8,943,170
16 Jul 26	20.94000 -0.10	21.10	20.76	21.00	2,453,801
15 Jul 26	21.04000 -0.66	21.13	20.34	20.80	4,768,075
14 Jul 26	21.70000 +0.41	21.89	21.11	21.29	5,071,252
13 Jul 26	21.29000 +0.74	21.50	20.53	20.66	4,676,100
10 Jul 26	20.55000 -0.29	20.87	20.46	20.76	2,810,822
09 Jul 26	20.84000 -0.31	21.12	20.63	21.12	2,633,125
08 Jul 26	21.15000 +0.27	21.73	20.82	21.02	3,381,244
07 Jul 26	20.88000 -0.41	21.55	20.67	21.40	3,122,900
06 Jul 26	21.29000 +0.44	21.55	20.62	20.73	3,656,720
03 Jul 26	20.85000 +1.05	21.16	19.84	19.84	4,756,253
02 Jul 26	19.80000 +0.16	20.00	19.51	19.60	2,250,418
01 Jul 26	19.64000 +0.21	19.92	19.35	19.43	2,437,386
30 Jun 26	19.43000 -0.60	20.05	19.35	20.01	2,329,375
29 Jun 26	20.03000 -0.05	20.37	19.54	20.08	2,421,854
26 Jun 26	20.08000 -0.28	20.46	19.93	20.35	2,044,923
25 Jun 26	20.36000 +0.21	20.54	19.81	20.14	2,645,020
24 Jun 26	20.15000 -0.05	20.53	19.99	20.10	2,533,255
23 Jun 26	20.20000 +0.48	20.33	19.66	19.67	3,197,500
22 Jun 26	19.72000 +0.29	19.82	19.20	19.41	3,460,622
18 Jun 26	19.43000 -0.53	19.95	19.43	19.88	3,411,700
17 Jun 26	19.96000 +0.11	20.05	19.76	19.85	2,208,993
16 Jun 26	19.85000 -0.84	20.59	19.80	20.58	3,868,500
15 Jun 26	20.69000 +0.28	20.90	20.33	20.53	3,345,091
12 Jun 26	20.41000 +0.36	20.61	19.90	20.11	4,587,355
11 Jun 26	20.05000 -0.69	20.81	20.00	20.61	3,356,659
10 Jun 26	20.74000 -0.40	21.25	20.66	21.10	3,248,210
09 Jun 26	21.14000 -0.04	21.44	21.01	21.35	1,357,900
08 Jun 26	21.18000 -0.66	21.63	21.03	21.63	1,893,600
05 Jun 26	21.84000 +0.16	22.10	21.63	21.63	1,847,200
04 Jun 26	21.68000 -0.50	22.18	21.36	22.02	2,841,000
03 Jun 26	22.18000 -0.11	22.30	21.54	22.22	2,947,029
02 Jun 26	22.29000 +0.07	22.64	22.05	22.23	2,311,500
01 Jun 26	22.22000 -0.08	22.28	21.60	22.01	2,499,829
29 May 26	22.30000 +0.42	22.68	21.70	21.80	2,848,695
28 May 26	21.88000 -0.16	22.21	21.53	22.12	2,047,663
27 May 26	22.04000 -0.38	22.49	21.88	22.40	2,001,047
26 May 26	22.42000 -0.56	23.09	22.23	23.09	2,520,600
25 May 26	22.98000 +0.35	22.98	22.42	22.43	1,697,645
22 May 26	22.63000 -0.05	22.89	22.20	22.76	2,544,900
21 May 26	22.68000 +0.17	23.07	22.44	22.51	3,085,000
20 May 26	22.51000 +0.02	22.62	22.25	22.43	2,023,700
19 May 26	22.49000 +0.24	22.52	22.15	22.45	1,911,904
18 May 26	22.25000 -0.58	22.69	21.85	22.52	3,167,026
15 May 26	22.83000 -0.72	23.62	22.56	23.49	4,052,900
14 May 26	23.55000 +0.46	24.09	23.11	23.28	5,848,173
13 May 26	23.09000 +0.49	23.10	22.59	22.60	2,842,922
12 May 26	22.60000 +0.21	22.70	22.25	22.42	3,070,630
11 May 26	22.39000 -0.22	22.61	22.11	22.61	2,675,300
08 May 26	22.61000 +0.24	22.78	22.38	22.51	2,711,334
07 May 26	22.37000 -0.18	22.60	22.28	22.60	2,716,600
06 May 26	22.55000 +0.40	22.58	21.65	22.15	4,449,622
30 Apr 26	22.15000 +0.39	22.31	21.34	21.70	5,839,355
29 Apr 26	21.76000 -0.22	22.08	21.49	21.98	2,570,151
28 Apr 26	21.98000 +0.31	22.06	21.50	21.50	2,453,000
27 Apr 26	21.67000 -0.11	22.12	21.65	21.77	2,107,800
24 Apr 26	21.78000 -0.32	22.12	21.67	22.12	2,885,901
23 Apr 26	22.10000 +0.61	22.46	21.41	21.49	4,099,076
22 Apr 26	21.49000 -0.17	21.83	21.46	21.67	1,475,468
21 Apr 26	21.66000 +0.23	21.88	21.49	21.49	1,988,910
17 Apr 26	21.43000 -0.16	21.65	21.36	21.52	1,787,517
16 Apr 26	21.59000 -0.05	21.69	21.30	21.64	2,264,825
15 Apr 26	21.64000 +0.24	21.69	21.42	21.42	2,565,440
14 Apr 26	21.40000 -0.39	21.82	21.31	21.82	2,875,110
13 Apr 26	21.79000 +0.16	21.94	21.48	21.66	2,120,399
10 Apr 26	21.63000 -0.39	22.32	21.56	22.08	3,713,150
09 Apr 26	22.02000 -0.06	22.27	21.89	22.13	2,983,400
08 Apr 26	22.08000 +0.20	22.21	21.47	22.21	4,614,680
07 Apr 26	21.88000 -0.16	22.42	21.66	22.34	3,040,800
03 Apr 26	22.04000 +0.02	22.35	21.88	22.02	2,463,702
02 Apr 26	22.02000 -0.03	22.28	21.91	22.06	2,324,500
01 Apr 26	22.05000 +0.25	22.21	21.83	22.00	3,033,860
31 Mar 26	21.80000 -0.53	22.51	21.78	22.32	2,664,054
30 Mar 26	22.33000 -0.06	22.63	22.19	22.30	2,275,325
27 Mar 26	22.39000 -0.28	22.65	22.05	22.50	2,807,156
26 Mar 26	22.67000 +0.09	23.04	22.36	22.36	2,997,301
25 Mar 26	22.58000 +0.08	22.63	22.06	22.51	3,742,075
24 Mar 26	22.50000 +0.21	22.85	22.05	22.59	6,915,802
23 Mar 26	22.29000 -0.88	23.10	22.17	23.10	6,288,583
20 Mar 26	23.17000 +0.37	23.50	22.75	22.80	5,801,253
19 Mar 26	22.80000 -0.16	23.35	22.65	22.91	5,258,032
18 Mar 26	22.96000 +0.30	23.00	22.45	22.66	3,984,698
17 Mar 26	22.66000 -0.15	23.23	22.51	22.78	4,320,218
16 Mar 26	22.81000 +0.57	23.30	22.26	22.33	7,102,002
13 Mar 26	22.24000 +0.06	22.45	22.02	22.12	3,596,002
12 Mar 26	22.18000 +0.75	22.37	21.26	21.43	6,708,271
11 Mar 26	21.43000 +0.40	21.47	20.72	21.05	3,987,750
10 Mar 26	21.03000 -0.06	21.24	20.77	20.97	4,756,600
09 Mar 26	21.09000 +0.01	21.80	20.77	21.40	8,079,100
06 Mar 26	21.08000 +0.03	21.08	20.70	20.97	4,471,197
05 Mar 26	21.05000 -0.30	21.50	20.90	21.36	5,955,099
04 Mar 26	21.35000 -1.28	21.91	20.52	21.91	13,048,367
03 Mar 26	22.63000 +1.93	22.69	20.77	20.86	21,094,744
02 Mar 26	20.70000 +0.20	20.85	20.47	20.70	5,596,076
27 Feb 26	20.50000 +0.34	20.58	20.18	20.25	5,209,819
26 Feb 26	20.16000 +0.07	20.28	20.05	20.09	2,449,054
25 Feb 26	20.09000 +0.21	20.23	19.88	19.92	3,033,332
24 Feb 26	19.88000 +0.24	19.92	19.72	19.87	1,994,373
13 Feb 26	19.64000 -0.29	19.94	19.62	19.93	1,985,457
12 Feb 26	19.93000 -0.10	20.18	19.87	20.04	2,369,460
11 Feb 26	20.03000 +0.18	20.08	19.85	19.85	2,083,382
10 Feb 26	19.85000 +0.05	19.87	19.69	19.85	1,539,200
09 Feb 26	19.80000 +0.11	19.90	19.70	19.90	1,673,251
06 Feb 26	19.69000 -0.13	19.94	19.67	19.91	2,342,194
05 Feb 26	19.82000 +0.10	19.92	19.66	19.75	2,768,500
04 Feb 26	19.72000 +0.35	19.73	19.32	19.34	3,619,341
03 Feb 26	19.37000 -0.12	19.64	19.28	19.64	2,567,279
02 Feb 26	19.49000 -0.18	19.80	19.45	19.65	3,001,300
30 Jan 26	19.67000 +0.00	19.72	19.44	19.61	2,393,924
29 Jan 26	19.67000 +0.04	19.72	19.47	19.70	2,446,357
28 Jan 26	19.63000 +0.25	19.73	19.38	19.46	3,603,934
27 Jan 26	19.38000 -0.16	19.56	19.37	19.52	2,050,700
26 Jan 26	19.54000 +0.16	19.62	19.31	19.42	2,835,189
23 Jan 26	19.38000 -0.14	19.55	19.35	19.54	2,075,303
22 Jan 26	19.52000 +0.07	19.56	19.41	19.48	1,684,873
21 Jan 26	19.45000 -0.11	19.56	19.40	19.56	1,753,100
20 Jan 26	19.56000 +0.07	19.57	19.41	19.48	2,006,967
19 Jan 26	19.49000 +0.15	19.49	19.31	19.34	2,157,301
16 Jan 26	19.34000 -0.02	19.46	19.28	19.46	2,010,605
15 Jan 26	19.36000 -0.04	19.44	19.31	19.38	1,566,949
14 Jan 26	19.40000 -0.03	19.56	19.30	19.44	3,452,992
13 Jan 26	19.43000 +0.06	19.63	19.35	19.38	3,458,710
12 Jan 26	19.37000 +0.06	19.38	19.27	19.29	2,786,345
09 Jan 26	19.31000 +0.03	19.35	19.27	19.29	2,584,504
08 Jan 26	19.28000 -0.10	19.38	19.26	19.36	3,264,410
07 Jan 26	19.38000 +0.00	19.48	19.31	19.38	3,750,552
06 Jan 26	19.38000 +0.08	19.40	19.28	19.39	3,303,230
05 Jan 26	19.30000 -0.03	19.40	19.27	19.40	3,008,950
31 Dec 25	19.33000 -0.07	19.48	19.30	19.39	2,372,522
30 Dec 25	19.40000 -0.22	19.64	19.27	19.64	3,937,500
29 Dec 25	19.62000 -0.22	19.82	19.58	19.80	2,514,496
26 Dec 25	19.84000 -0.10	19.94	19.75	19.93	2,697,893
25 Dec 25	19.94000 +0.01	20.07	19.89	19.90	1,809,900
24 Dec 25	19.93000 +0.05	19.95	19.81	19.90	1,938,921
23 Dec 25	19.88000 -0.21	20.19	19.85	20.13	2,716,085
22 Dec 25	20.09000 +0.14	20.16	19.93	20.01	2,650,843
19 Dec 25	19.95000 -0.04	20.07	19.89	20.00	2,070,243
18 Dec 25	19.99000 +0.11	20.01	19.85	19.85	1,802,167
17 Dec 25	19.88000 -0.05	19.95	19.78	19.93	1,936,445
16 Dec 25	19.93000 -0.18	20.13	19.82	20.11	2,204,600
15 Dec 25	20.11000 +0.24	20.25	19.91	20.10	1,977,410
12 Dec 25	19.87000 -0.19	20.20	19.83	20.05	4,694,450
11 Dec 25	20.06000 -0.01	20.09	19.89	20.04	2,579,018
10 Dec 25	20.07000 +0.39	20.07	19.63	19.65	3,172,516
09 Dec 25	19.68000 -0.06	19.80	19.65	19.72	1,946,200
08 Dec 25	19.74000 -0.08	19.88	19.63	19.88	3,110,266
05 Dec 25	19.82000 -0.16	20.00	19.64	20.00	2,855,400
04 Dec 25	19.98000 -0.03	20.06	19.85	20.00	2,102,184
03 Dec 25	20.01000 +0.25	20.19	19.68	19.76	3,041,900
02 Dec 25	19.76000 +0.06	19.84	19.66	19.66	1,852,800
01 Dec 25	19.70000 +0.07	19.73	19.54	19.67	2,551,800
28 Nov 25	19.63000 -0.16	19.78	19.60	19.76	2,223,284
27 Nov 25	19.79000 +0.06	19.90	19.70	19.73	1,930,808
26 Nov 25	19.73000 +0.15	19.84	19.51	19.58	2,675,022
25 Nov 25	19.58000 -0.02	19.68	19.52	19.68	3,333,909
24 Nov 25	19.60000 -0.29	20.02	19.55	20.00	3,368,679
21 Nov 25	19.89000 -0.40	20.28	19.82	20.22	3,592,130
20 Nov 25	20.29000 -0.01	20.48	20.23	20.27	2,223,300
19 Nov 25	20.30000 -0.01	20.39	20.21	20.31	2,171,100
18 Nov 25	20.31000 -0.18	20.60	20.28	20.47	3,209,100
17 Nov 25	20.49000 -0.36	20.84	20.45	20.82	4,242,982
14 Nov 25	20.85000 +0.13	21.07	20.65	20.72	4,026,900
13 Nov 25	20.72000 -0.16	20.99	20.60	20.86	4,779,883
12 Nov 25	20.88000 -0.04	21.12	20.87	20.98	2,940,059
11 Nov 25	20.92000 +0.17	20.95	20.70	20.78	3,291,993
10 Nov 25	20.75000 +0.07	20.79	20.61	20.68	3,589,573
07 Nov 25	20.68000 +0.08	20.73	20.56	20.56	2,036,900
06 Nov 25	20.60000 +0.08	20.67	20.47	20.58	3,134,000
05 Nov 25	20.52000 -0.05	20.61	20.35	20.53	3,001,200
04 Nov 25	20.57000 -0.02	20.82	20.51	20.64	3,776,600
03 Nov 25	20.59000 +0.06	20.67	20.43	20.53	3,429,003
31 Oct 25	20.53000 -0.28	20.81	20.35	20.81	5,499,329
30 Oct 25	20.81000 +0.09	20.97	20.72	20.74	3,750,026
29 Oct 25	20.72000 -0.02	20.78	20.55	20.68	2,408,803
28 Oct 25	20.74000 +0.07	20.82	20.57	20.67	2,485,200
27 Oct 25	20.67000 +0.21	20.89	20.41	20.51	4,752,163
24 Oct 25	20.46000 -0.23	20.69	20.38	20.61	3,236,300
23 Oct 25	20.69000 +0.27	20.74	20.44	20.44	3,562,318
22 Oct 25	20.42000 +0.04	20.54	20.31	20.31	2,186,801
21 Oct 25	20.38000 -0.04	20.46	20.31	20.42	3,186,060
20 Oct 25	20.42000 -0.12	20.69	20.17	20.61	4,047,800
17 Oct 25	20.54000 -0.11	20.81	20.51	20.65	3,848,650
16 Oct 25	20.65000 +0.13	20.73	20.41	20.52	3,341,201
15 Oct 25	20.52000 -0.32	20.88	20.38	20.85	4,370,145
14 Oct 25	20.84000 +0.32	21.00	20.37	20.59	5,260,200
13 Oct 25	20.52000 -0.23	20.67	20.15	20.52	5,453,500
10 Oct 25	20.75000 +0.63	20.82	20.08	20.10	5,899,356
09 Oct 25	20.12000 +0.10	20.13	19.96	20.02	2,623,306
30 Sep 25	20.02000 -0.20	20.22	19.95	20.19	3,487,487
29 Sep 25	20.22000 -0.07	20.30	20.01	20.25	3,407,288
26 Sep 25	20.29000 +0.19	20.48	20.00	20.09	5,134,507
25 Sep 25	20.10000 -0.32	20.37	20.08	20.37	3,824,000
24 Sep 25	20.42000 -0.15	20.59	20.28	20.49	3,875,903
23 Sep 25	20.57000 +0.28	20.65	20.20	20.20	3,489,686
22 Sep 25	20.29000 -0.51	20.76	20.21	20.67	3,809,384
19 Sep 25	20.80000 +0.23	20.80	20.50	20.61	2,226,031
18 Sep 25	20.57000 -0.33	20.89	20.52	20.89	3,837,300
17 Sep 25	20.90000 +0.09	20.94	20.70	20.81	2,663,700
16 Sep 25	20.81000 +0.03	20.88	20.72	20.72	2,517,007
15 Sep 25	20.78000 -0.17	20.99	20.65	20.93	4,035,909
12 Sep 25	20.95000 -0.26	21.35	20.88	21.30	3,898,200
11 Sep 25	21.21000 +0.27	21.40	20.91	20.94	5,401,790
10 Sep 25	20.94000 +0.02	20.97	20.75	20.93	3,038,000
09 Sep 25	20.92000 +0.03	20.97	20.78	20.89	4,010,175
08 Sep 25	20.89000 +0.22	20.97	20.67	20.72	5,017,487
05 Sep 25	20.67000 +0.16	20.69	20.41	20.43	3,247,188
04 Sep 25	20.51000 +0.09	20.57	20.31	20.42	3,151,143
03 Sep 25	20.42000 -0.18	20.65	20.34	20.59	2,814,700
02 Sep 25	20.60000 +0.22	20.67	20.33	20.37	3,527,398
01 Sep 25	20.38000 -0.14	20.80	20.29	20.80	5,988,751
29 Aug 25	20.52000 -0.03	20.90	20.50	20.56	4,976,800
28 Aug 25	20.55000 +0.07	20.58	20.26	20.47	3,398,271
27 Aug 25	20.48000 -0.30	20.80	20.48	20.79	3,200,189
26 Aug 25	20.78000 -0.08	20.86	20.72	20.86	2,263,500
25 Aug 25	20.86000 +0.10	20.90	20.70	20.78	3,216,749
22 Aug 25	20.76000 -0.04	20.97	20.61	20.96	3,066,999
21 Aug 25	20.80000 -0.02	20.85	20.71	20.82	2,703,630
20 Aug 25	20.82000 +0.29	20.95	20.44	20.50	4,978,540
19 Aug 25	20.53000 +0.13	20.58	20.33	20.39	2,720,085
18 Aug 25	20.40000 +0.02	20.55	20.30	20.37	3,184,817
15 Aug 25	20.38000 +0.05	20.43	20.23	20.30	2,943,548
14 Aug 25	20.33000 -0.18	20.58	20.31	20.48	2,671,021
13 Aug 25	20.51000 +0.02	20.60	20.40	20.58	1,975,001
12 Aug 25	20.49000 +0.01	20.60	20.44	20.49	2,038,601
11 Aug 25	20.48000 +0.01	20.56	20.30	20.48	2,034,920
08 Aug 25	20.47000 +0.02	20.64	20.41	20.49	1,783,800
07 Aug 25	20.45000 +0.09	20.55	20.22	20.36	4,176,589
06 Aug 25	20.36000 +0.06	20.40	20.21	20.30	1,989,700
05 Aug 25	20.30000 +0.23	20.34	20.05	20.06	2,405,300
04 Aug 25	20.07000 -0.10	20.16	20.00	20.11	2,336,900
01 Aug 25	20.17000 +0.05	20.33	20.06	20.16	2,445,700
31 Jul 25	20.12000 -0.31	20.46	20.08	20.36	3,802,901
30 Jul 25	20.43000 -0.04	20.61	20.38	20.48	2,898,902
29 Jul 25	20.47000 -0.03	20.89	20.45	20.58	2,623,500
28 Jul 25	20.50000 +0.06	20.53	20.27	20.49	2,687,187
25 Jul 25	20.44000 -0.08	20.60	20.40	20.56	2,579,901
24 Jul 25	20.52000 +0.09	20.53	20.26	20.43	2,539,600
23 Jul 25	20.43000 -0.02	20.60	20.41	20.45	2,478,900
22 Jul 25	20.45000 +0.17	20.50	20.24	20.31	3,400,411
21 Jul 25	20.28000 +0.00	20.36	20.21	20.29	2,407,922
18 Jul 25	20.28000 +0.08	20.35	20.19	20.21	2,087,500
17 Jul 25	20.20000 -0.16	20.42	20.17	20.39	2,583,481
16 Jul 25	20.36000 -0.04	20.49	20.32	20.41	1,694,900
15 Jul 25	20.40000 -0.05	20.51	20.31	20.48	2,554,689
14 Jul 25	20.45000 +0.05	20.64	20.41	20.52	2,458,444
11 Jul 25	20.40000 -0.04	20.54	20.34	20.52	2,992,278
10 Jul 25	20.44000 +0.01	20.48	20.30	20.43	2,123,379
09 Jul 25	20.43000 +0.18	20.49	20.21	20.30	3,047,700
08 Jul 25	20.25000 +0.05	20.26	20.05	20.18	2,189,800
07 Jul 25	20.20000 +0.04	20.24	20.04	20.18	2,121,329
04 Jul 25	20.16000 +0.11	20.32	20.01	20.04	3,321,970
03 Jul 25	20.05000 -0.01	20.11	19.94	20.08	2,674,600
02 Jul 25	20.06000 +0.21	20.24	19.96	20.06	4,525,729
01 Jul 25	19.85000 -0.01	19.94	19.80	19.88	3,465,621
30 Jun 25	19.86000 +0.00	19.94	19.77	19.86	3,498,011
27 Jun 25	19.86000 -0.03	20.01	19.84	19.91	3,388,300
26 Jun 25	19.89000 -0.07	20.12	19.85	19.96	4,236,301
25 Jun 25	19.96000 -0.94	20.18	19.70	20.06	6,474,901
24 Jun 25	20.90000 +0.14	20.94	20.52	20.69	4,838,444
23 Jun 25	20.76000 +0.16	20.89	20.25	20.68	3,879,900
20 Jun 25	20.60000 +0.05	20.85	20.46	20.59	3,091,800
19 Jun 25	20.55000 -0.24	20.89	20.48	20.83	2,087,851
18 Jun 25	20.79000 +0.35	21.14	20.54	20.59	4,090,095
17 Jun 25	20.44000 +0.01	20.50	20.30	20.40	1,927,182
16 Jun 25	20.43000 +0.00	20.52	20.35	20.37	2,129,700
13 Jun 25	20.43000 -0.12	20.68	20.41	20.53	4,102,400
12 Jun 25	20.55000 -0.26	21.00	20.46	20.88	4,235,503
11 Jun 25	20.81000 -0.02	20.91	20.73	20.85	3,270,003
10 Jun 25	20.83000 +0.22	20.87	20.55	20.64	4,063,600
09 Jun 25	20.61000 +0.13	20.61	20.25	20.53	3,129,572
06 Jun 25	20.48000 -0.03	20.63	20.45	20.51	1,464,991
05 Jun 25	20.51000 -0.09	20.69	20.48	20.60	1,762,978
04 Jun 25	20.60000 +0.12	20.62	20.39	20.40	2,571,556
03 Jun 25	20.48000 -0.18	20.61	20.33	20.52	4,655,900
30 May 25	20.66000 +0.14	20.78	20.46	20.52	2,204,491
29 May 25	20.52000 -0.01	20.72	20.42	20.50	2,887,501
28 May 25	20.53000 -0.02	20.69	20.43	20.54	2,044,800
27 May 25	20.55000 +0.07	20.67	20.44	20.47	2,285,300
26 May 25	20.48000 -0.10	20.72	20.44	20.51	3,399,900
23 May 25	20.58000 -0.32	20.97	20.58	20.89	4,144,591
22 May 25	20.90000 +0.12	20.99	20.71	20.71	4,907,900
21 May 25	20.78000 +0.11	21.08	20.59	20.61	6,694,173
20 May 25	20.67000 +0.17	20.80	20.42	20.55	7,201,461
19 May 25	20.50000 +0.53	20.66	19.91	19.97	8,419,474
16 May 25	19.97000 -0.01	20.08	19.81	19.98	4,942,847
15 May 25	19.98000 -0.17	20.64	19.86	20.21	9,203,300
14 May 25	20.15000 +0.20	20.15	19.82	20.00	6,234,686
13 May 25	19.95000 +0.40	20.06	19.66	19.79	8,122,762
12 May 25	19.55000 +0.25	19.83	19.39	19.82	3,957,900
09 May 25	19.30000 +0.03	19.41	19.20	19.27	3,173,000
08 May 25	19.27000 -0.03	19.30	19.17	19.29	2,541,900
07 May 25	19.30000 +0.13	19.40	19.23	19.25	4,460,952
06 May 25	19.17000 +0.13	19.24	18.99	19.14	4,722,534
30 Apr 25	19.04000 +0.12	19.25	18.92	19.05	5,412,100
29 Apr 25	18.92000 -0.14	19.06	18.88	19.00	2,366,364
28 Apr 25	19.06000 +0.17	19.13	18.81	18.85	3,815,779
25 Apr 25	18.89000 -0.04	19.03	18.78	18.99	3,267,400
24 Apr 25	18.93000 -0.16	19.12	18.90	19.10	3,478,379
23 Apr 25	19.09000 +0.00	19.16	19.05	19.15	2,958,000
22 Apr 25	19.09000 +0.01	19.26	19.02	19.10	3,693,935
21 Apr 25	19.08000 -0.22	19.21	18.98	19.19	4,986,109
18 Apr 25	19.30000 +0.25	19.46	19.15	19.15	6,387,951
17 Apr 25	19.05000 -0.15	19.22	18.99	19.06	5,388,600
16 Apr 25	19.20000 +0.18	19.40	18.94	18.94	7,057,870
15 Apr 25	19.02000 -0.08	19.35	18.95	19.05	6,193,270
14 Apr 25	19.10000 +0.05	19.19	18.96	19.03	4,854,432
11 Apr 25	19.05000 -0.18	19.34	18.97	19.09	6,813,688
10 Apr 25	19.23000 -0.42	19.70	18.92	19.65	13,016,807
09 Apr 25	19.65000 +0.73	19.71	18.42	18.75	13,950,560
08 Apr 25	18.92000 +0.85	19.14	18.00	18.06	11,076,398
07 Apr 25	18.07000 -1.85	19.30	17.93	18.92	14,875,849
03 Apr 25	19.92000 -0.65	20.35	19.38	20.35	11,463,790
02 Apr 25	20.57000 -0.21	20.80	20.56	20.73	4,411,851
01 Apr 25	20.78000 -0.06	20.90	20.67	20.77	5,535,003
31 Mar 25	20.84000 -0.19	21.32	20.44	20.85	8,386,000
28 Mar 25	21.03000 -0.03	21.22	20.63	20.92	11,071,672
27 Mar 25	21.06000 +0.03	21.28	20.75	20.80	10,465,100
26 Mar 25	21.03000 +0.18	21.47	20.51	20.79	14,957,935
25 Mar 25	20.85000 -0.04	21.04	20.58	20.93	10,532,981
24 Mar 25	20.89000 -0.53	21.60	20.63	21.60	15,121,122
21 Mar 25	21.42000 +1.03	21.88	20.40	20.54	24,395,500
20 Mar 25	20.39000 +0.34	20.60	20.00	20.05	19,682,548
19 Mar 25	20.05000 -1.14	20.80	20.05	20.60	31,332,850
18 Mar 25	21.19000 +1.93	21.19	19.13	19.29	31,132,820
17 Mar 25	19.26000 +0.44	19.56	19.00	19.05	9,991,093
14 Mar 25	18.82000 +0.11	18.84	18.62	18.71	7,063,420
13 Mar 25	18.71000 +0.08	18.79	18.55	18.65	5,232,975
12 Mar 25	18.63000 -0.07	18.70	18.51	18.70	3,538,100
11 Mar 25	18.70000 +0.06	18.70	18.49	18.54	3,317,174
10 Mar 25	18.64000 +0.14	18.64	18.39	18.55	4,836,569
07 Mar 25	18.50000 -0.13	18.85	18.49	18.61	8,873,611
06 Mar 25	18.63000 -0.27	18.96	18.48	18.93	10,600,590
05 Mar 25	18.90000 -0.11	19.07	18.86	19.05	2,795,300
04 Mar 25	19.01000 -0.07	19.12	18.92	19.01	2,027,800
03 Mar 25	19.08000 -0.15	19.30	18.97	19.13	3,745,600
28 Feb 25	19.23000 +0.20	19.44	19.06	19.10	5,764,882
27 Feb 25	19.03000 +0.00	19.10	18.92	19.09	2,867,051
26 Feb 25	19.03000 +0.14	19.12	18.85	18.92	3,708,631
25 Feb 25	18.89000 -0.33	19.30	18.82	19.22	6,456,057
24 Feb 25	19.22000 -0.18	19.54	19.16	19.39	5,281,626
21 Feb 25	19.40000 -0.26	19.70	19.15	19.66	7,513,164
20 Feb 25	19.66000 -0.16	19.79	19.61	19.75	3,301,769
19 Feb 25	19.82000 +0.05	19.91	19.65	19.79	3,196,291
18 Feb 25	19.77000 +0.07	19.94	19.62	19.67	4,453,000
17 Feb 25	19.70000 -0.05	19.82	19.60	19.81	5,579,488
14 Feb 25	19.75000 -0.20	19.96	19.58	19.96	7,317,500
13 Feb 25	19.95000 -0.21	20.23	19.95	20.15	4,677,000
12 Feb 25	20.16000 -0.09	20.28	20.01	20.26	3,490,611
11 Feb 25	20.25000 +0.05	20.45	20.18	20.19	3,554,300
10 Feb 25	20.20000 -0.15	20.40	20.15	20.34	4,417,790
07 Feb 25	20.35000 +0.05	20.60	20.20	20.30	4,691,706
06 Feb 25	20.30000 -0.11	20.50	20.20	20.40	4,444,600
05 Feb 25	20.41000 -0.50	20.91	20.34	20.83	3,394,600
27 Jan 25	20.91000 +0.24	21.05	20.70	20.77	4,863,500
24 Jan 25	20.67000 +0.35	20.74	20.18	20.33	5,575,800
23 Jan 25	20.32000 +0.37	20.51	20.04	20.04	4,839,034
22 Jan 25	19.95000 -0.13	20.08	19.78	20.05	2,056,783
21 Jan 25	20.08000 +0.03	20.15	19.92	20.13	2,128,200
20 Jan 25	20.05000 -0.09	20.28	20.00	20.25	2,123,100
17 Jan 25	20.14000 -0.01	20.24	19.85	20.10	2,429,480
16 Jan 25	20.15000 -0.02	20.30	20.01	20.30	2,669,375
15 Jan 25	20.17000 -0.04	20.60	20.13	20.21	4,345,061
14 Jan 25	20.21000 +0.18	20.38	19.91	19.91	3,925,461
13 Jan 25	20.03000 +0.00	20.26	19.81	20.00	3,624,074
10 Jan 25	20.03000 +0.32	20.24	19.65	19.67	5,514,502
09 Jan 25	19.71000 -0.20	19.95	19.60	19.94	2,882,668
08 Jan 25	19.91000 +0.17	20.17	19.68	19.72	4,105,000
07 Jan 25	19.74000 +0.00	19.75	19.57	19.72	2,564,160
06 Jan 25	19.74000 -0.11	19.99	19.53	19.80	3,532,783
03 Jan 25	19.85000 -0.06	20.19	19.74	19.99	4,333,602
02 Jan 25	19.91000 -0.56	20.57	19.77	20.40	6,545,900
31 Dec 24	20.47000 -0.07	20.67	20.41	20.54	4,159,784
30 Dec 24	20.54000 -0.05	20.74	20.38	20.59	4,823,396
27 Dec 24	20.59000 +0.03	20.66	20.41	20.58	3,662,769
26 Dec 24	20.56000 -0.23	20.88	20.42	20.79	5,010,166
25 Dec 24	20.79000 -0.02	20.88	20.50	20.75	5,487,061
24 Dec 24	20.81000 +0.39	20.82	20.32	20.44	6,304,782
23 Dec 24	20.42000 +0.20	20.68	20.20	20.23	7,756,928
20 Dec 24	20.22000 +0.07	20.24	20.03	20.15	4,128,807
19 Dec 24	20.15000 -0.42	20.60	19.96	20.45	6,943,871
18 Dec 24	20.57000 +0.32	20.99	20.46	20.48	14,297,261
17 Dec 24	20.25000 +0.03	20.54	20.16	20.20	6,632,471
16 Dec 24	20.22000 +0.31	20.40	19.91	19.97	9,690,867
13 Dec 24	19.91000 -0.44	20.37	19.91	20.35	8,991,948
12 Dec 24	20.35000 -0.10	20.48	20.31	20.47	4,917,100
11 Dec 24	20.45000 -0.13	20.70	20.40	20.58	5,799,571
10 Dec 24	20.58000 -0.09	21.10	20.51	21.09	7,214,096
09 Dec 24	20.67000 -0.14	20.99	20.61	20.91	4,774,179
06 Dec 24	20.81000 +0.19	21.02	20.63	20.67	7,218,965
05 Dec 24	20.62000 -0.34	21.15	20.52	20.95	5,652,400
04 Dec 24	20.96000 +0.20	21.10	20.58	20.76	9,191,000
03 Dec 24	20.76000 +0.51	20.77	20.12	20.22	9,011,106
02 Dec 24	20.25000 +0.09	20.48	19.91	20.16	6,921,931
29 Nov 24	20.16000 +0.25	20.21	19.87	19.90	5,413,900
28 Nov 24	19.91000 +0.01	20.08	19.86	19.90	4,423,900
27 Nov 24	19.90000 +0.15	19.91	19.56	19.63	4,448,857
26 Nov 24	19.75000 +0.11	20.05	19.50	19.66	6,347,252
25 Nov 24	19.64000 -0.26	20.09	19.57	19.91	6,312,716
22 Nov 24	19.90000 -0.86	20.85	19.89	20.70	10,980,109
21 Nov 24	20.76000 -0.15	20.85	20.50	20.74	9,566,563
20 Nov 24	20.91000 -0.29	21.01	20.56	20.84	14,923,666
19 Nov 24	21.20000 -0.94	21.99	20.55	21.99	22,101,044
18 Nov 24	22.14000 +1.60	22.59	21.08	21.50	32,817,116
15 Nov 24	20.54000 +0.22	20.81	19.86	20.32	11,857,262
14 Nov 24	20.32000 +0.29	20.39	19.90	20.04	10,487,493
13 Nov 24	20.03000 +0.00	20.08	19.81	19.95	4,565,050
12 Nov 24	20.03000 +0.10	20.22	19.84	19.95	7,263,669
11 Nov 24	19.93000 -0.33	20.20	19.80	20.10	7,295,116
08 Nov 24	20.26000 -0.39	20.88	20.13	20.76	11,494,798
07 Nov 24	20.65000 +0.21	20.65	20.10	20.27	7,657,422
06 Nov 24	20.44000 -0.16	20.72	20.36	20.60	7,072,304
05 Nov 24	20.60000 +0.05	20.65	20.35	20.48	9,037,906
04 Nov 24	20.55000 +0.24	20.57	19.97	20.26	8,427,655
01 Nov 24	20.31000 -0.10	20.49	20.08	20.46	8,703,200
31 Oct 24	20.41000 -0.39	20.80	20.20	20.79	7,388,680
30 Oct 24	20.80000 -0.35	21.19	20.64	21.10	6,651,100
29 Oct 24	21.15000 -0.16	21.34	20.99	21.31	4,980,841
28 Oct 24	21.31000 +0.10	21.32	20.85	21.22	5,548,201
25 Oct 24	21.21000 -0.29	21.54	21.11	21.53	7,334,020
24 Oct 24	21.50000 -0.09	21.62	21.36	21.59	3,673,200
23 Oct 24	21.59000 -0.04	21.82	21.50	21.65	6,908,204
22 Oct 24	21.63000 -0.41	22.09	21.41	22.03	10,299,978
21 Oct 24	22.04000 +0.42	22.46	21.76	22.40	9,618,215
18 Oct 24	21.62000 +0.16	21.98	21.19	21.40	6,938,813
17 Oct 24	21.46000 -0.90	22.49	21.42	22.40	9,031,776
16 Oct 24	22.36000 +0.02	22.59	22.11	22.38	4,044,348
15 Oct 24	22.34000 -0.67	23.50	22.30	23.50	8,044,016
14 Oct 24	23.01000 +0.57	23.45	22.60	22.85	11,678,176
11 Oct 24	22.44000 -0.05	22.82	22.10	22.52	6,567,914
10 Oct 24	22.49000 +0.58	23.14	21.91	21.92	8,139,712
09 Oct 24	21.91000 -1.03	22.80	21.75	22.80	11,462,735
08 Oct 24	22.94000 +0.25	24.94	22.00	24.94	15,798,061
30 Sep 24	22.69000 +1.88	22.70	20.62	20.86	15,552,671
27 Sep 24	20.81000 +0.11	21.16	20.00	20.83	14,988,900
26 Sep 24	20.70000 +0.15	20.75	20.00	20.46	6,476,500
25 Sep 24	20.55000 +0.59	21.10	20.13	20.45	5,578,705
24 Sep 24	19.96000 +1.04	19.96	18.90	18.96	7,222,600
23 Sep 24	18.92000 -0.11	19.03	18.72	18.89	2,822,200
20 Sep 24	19.03000 +0.07	19.04	18.66	18.90	4,556,300
19 Sep 24	18.96000 -0.62	19.60	18.72	19.60	6,349,054
18 Sep 24	19.58000 +1.21	19.75	18.34	18.34	8,252,200
13 Sep 24	18.37000 -0.53	19.12	18.33	18.91	5,456,301
12 Sep 24	18.90000 -0.13	19.21	18.56	18.90	4,518,704
11 Sep 24	19.03000 -1.17	20.00	18.84	20.00	9,437,854
10 Sep 24	20.20000 +0.04	20.22	19.94	20.10	3,615,900
09 Sep 24	20.16000 -0.46	20.68	20.11	20.55	3,250,882
06 Sep 24	20.62000 +0.11	21.17	20.40	20.50	3,485,136
05 Sep 24	20.51000 -0.12	20.60	20.18	20.58	2,965,345
04 Sep 24	20.63000 +0.13	20.75	20.18	20.43	3,853,700
03 Sep 24	20.50000 -0.70	21.25	20.45	21.21	6,197,686
02 Sep 24	21.20000 +1.21	21.43	20.40	20.59	10,602,196
30 Aug 24	19.99000 -0.08	20.17	19.44	20.00	5,906,610
29 Aug 24	20.07000 -0.92	20.94	20.04	20.88	6,970,819
28 Aug 24	20.99000 -0.17	21.40	20.86	21.18	2,388,200
27 Aug 24	21.16000 -0.04	21.34	21.05	21.18	2,020,100
26 Aug 24	21.20000 -0.24	21.44	20.76	21.44	2,841,489
23 Aug 24	21.44000 -0.10	21.60	21.14	21.54	3,272,557
22 Aug 24	21.54000 +0.44	21.62	20.90	21.05	5,356,700
21 Aug 24	21.10000 +0.42	21.22	20.49	20.49	5,734,734
20 Aug 24	20.68000 -0.11	20.90	20.47	20.77	4,173,000
19 Aug 24	20.79000 +0.88	20.80	19.83	19.90	7,386,791
16 Aug 24	19.91000 -0.43	20.37	19.86	20.34	3,767,900
15 Aug 24	20.34000 +0.23	20.38	20.07	20.12	3,282,200
14 Aug 24	20.11000 -0.20	20.54	20.09	20.38	3,195,900
13 Aug 24	20.31000 +0.35	20.34	19.90	19.96	5,309,672
12 Aug 24	19.96000 +0.00	20.05	19.79	19.96	2,539,500
09 Aug 24	19.96000 -0.10	20.14	19.95	20.06	2,809,800
08 Aug 24	20.06000 -0.29	20.48	20.01	20.35	2,816,300
07 Aug 24	20.35000 +0.10	20.48	20.10	20.20	3,671,600
06 Aug 24	20.25000 -0.03	20.39	19.84	20.30	4,290,200
05 Aug 24	20.28000 -0.20	20.64	20.05	20.37	5,734,831
02 Aug 24	20.48000 +0.05	20.58	20.08	20.16	5,863,663
01 Aug 24	20.43000 +0.28	20.62	19.61	20.01	11,234,082
31 Jul 24	20.15000 -1.26	21.29	19.80	21.27	15,409,040
30 Jul 24	21.41000 +0.33	21.50	20.75	21.00	4,836,570
29 Jul 24	21.08000 +0.21	21.14	20.67	20.69	5,309,400
26 Jul 24	20.87000 -0.69	21.61	20.66	21.56	8,039,000
25 Jul 24	21.56000 +0.48	22.01	20.90	21.00	8,429,831
24 Jul 24	21.08000 +0.34	21.30	20.53	20.69	6,804,818
23 Jul 24	20.74000 +0.26	21.06	20.31	20.46	5,953,662
22 Jul 24	20.48000 +0.33	20.55	20.00	20.21	5,344,700
19 Jul 24	20.15000 -0.11	20.32	19.95	20.15	2,663,900
18 Jul 24	20.26000 -0.07	20.35	19.84	20.31	5,406,098
17 Jul 24	20.33000 -0.84	20.83	20.15	20.83	4,535,759
16 Jul 24	21.17000 -0.10	21.44	21.00	21.36	4,233,968
15 Jul 24	21.27000 +0.16	21.35	20.81	21.08	4,796,568
12 Jul 24	21.11000 -0.14	21.35	21.07	21.25	3,646,964
11 Jul 24	21.25000 -0.05	21.81	21.11	21.41	5,329,726
10 Jul 24	21.30000 -0.16	21.60	21.01	21.45	4,528,500
09 Jul 24	21.46000 +0.36	21.62	20.90	21.00	4,407,400
08 Jul 24	21.10000 +0.22	21.15	20.73	20.88	5,205,474
05 Jul 24	20.88000 +0.02	20.99	20.54	20.71	6,229,400
04 Jul 24	20.86000 +0.23	21.13	20.46	20.50	5,979,880
03 Jul 24	20.63000 -0.17	20.96	20.47	20.58	5,553,127
02 Jul 24	20.80000 +0.51	21.05	20.20	20.20	10,501,542
01 Jul 24	20.29000 +1.04	20.33	19.20	19.37	9,919,177
28 Jun 24	19.25000 +0.32	19.35	18.86	18.94	4,042,901
27 Jun 24	18.93000 +0.00	19.06	18.80	18.85	3,909,199
26 Jun 24	18.93000 -0.42	19.36	18.76	19.35	5,343,300
25 Jun 24	19.35000 -0.04	19.52	19.18	19.24	4,124,650
24 Jun 24	19.39000 -0.30	19.78	19.24	19.71	6,559,030
21 Jun 24	19.69000 +0.20	20.00	19.39	19.51	8,343,468
20 Jun 24	19.49000 +0.44	19.65	19.00	19.06	7,618,451
19 Jun 24	19.05000 -0.17	19.28	18.98	19.28	2,851,321
18 Jun 24	19.22000 +0.25	19.30	18.80	18.97	3,484,166
17 Jun 24	18.97000 +0.19	19.09	18.63	18.75	5,420,700
14 Jun 24	18.78000 +0.27	18.90	18.45	18.50	5,169,776
13 Jun 24	18.51000 -0.22	18.85	18.37	18.70	4,547,300
12 Jun 24	18.73000 +0.36	18.82	18.19	18.35	6,223,226
11 Jun 24	18.37000 -0.98	19.41	18.28	19.37	8,272,402
07 Jun 24	19.35000 +0.64	19.45	18.58	18.72	7,071,704
06 Jun 24	18.71000 +0.16	18.88	18.53	18.56	3,747,247
05 Jun 24	18.55000 -0.24	19.02	18.53	18.79	2,869,410
04 Jun 24	18.79000 +0.11	18.85	18.52	18.58	3,391,800
03 Jun 24	18.68000 -0.06	18.92	18.55	18.63	3,631,800
31 May 24	18.74000 -0.11	18.95	18.56	18.85	4,336,368
30 May 24	18.85000 -0.24	19.14	18.77	18.90	2,711,227
29 May 24	19.09000 -0.20	19.28	18.98	19.28	3,917,795
28 May 24	19.29000 +0.00	19.53	19.15	19.28	4,590,827
27 May 24	19.29000 +0.41	19.30	18.91	18.91	3,996,908
24 May 24	18.88000 +0.09	19.09	18.66	18.73	2,595,200
23 May 24	18.79000 -0.21	19.00	18.66	18.83	3,121,794
22 May 24	19.00000 -0.27	19.35	18.97	19.35	3,158,700
21 May 24	19.27000 +0.06	19.35	19.02	19.15	3,710,094
20 May 24	19.21000 -0.03	19.34	19.10	19.29	3,494,995
17 May 24	19.24000 +0.10	19.29	19.00	19.12	3,337,974
16 May 24	19.14000 +0.04	19.34	19.03	19.20	4,604,900
15 May 24	19.10000 -0.10	19.36	19.10	19.20	3,523,687
14 May 24	19.20000 -0.33	19.64	19.14	19.50	5,162,894
13 May 24	19.53000 +0.25	19.63	19.07	19.15	7,079,627
10 May 24	19.28000 +0.01	19.59	19.10	19.57	5,935,700
09 May 24	19.27000 +0.22	19.45	18.96	18.96	4,850,946
08 May 24	19.05000 -0.23	19.28	19.02	19.21	3,092,606
07 May 24	19.28000 +0.05	19.37	18.98	19.15	6,033,065
06 May 24	19.23000 +0.42	19.26	18.53	18.81	7,490,900
30 Apr 24	18.81000 +0.76	19.04	18.50	18.59	8,406,473
29 Apr 24	18.05000 -0.27	18.35	17.92	18.28	6,161,585
26 Apr 24	18.32000 -0.12	18.70	17.95	18.44	7,327,367
25 Apr 24	18.44000 +0.06	18.54	18.20	18.32	3,222,800
24 Apr 24	18.38000 +0.05	18.52	18.22	18.33	2,995,300
23 Apr 24	18.33000 -0.25	18.66	18.10	18.44	5,537,901
22 Apr 24	18.58000 -0.51	19.24	18.49	19.15	6,728,370
19 Apr 24	19.09000 +0.17	19.34	18.73	18.78	5,081,014
18 Apr 24	18.92000 -0.35	19.50	18.86	19.27	7,089,426
17 Apr 24	19.27000 +0.34	19.28	18.74	18.83	7,065,299
16 Apr 24	18.93000 -0.17	19.27	18.62	19.04	7,912,862
15 Apr 24	19.10000 +0.84	19.15	18.26	18.32	10,206,205
12 Apr 24	18.26000 +0.00	18.55	18.16	18.26	5,330,492
11 Apr 24	18.26000 +0.42	18.45	17.76	17.84	5,440,515
10 Apr 24	17.84000 +0.18	18.10	17.63	17.70	5,454,400
09 Apr 24	17.66000 -0.28	18.00	17.55	17.90	4,498,761
08 Apr 24	17.94000 -0.14	18.20	17.82	18.06	5,021,109
03 Apr 24	18.08000 +0.22	18.08	17.75	17.92	6,250,107
02 Apr 24	17.86000 -0.31	17.99	17.48	17.80	7,657,679
01 Apr 24	18.17000 +0.05	18.22	17.78	18.13	5,686,000
29 Mar 24	18.12000 +0.27	18.17	17.60	17.74	4,958,720
28 Mar 24	17.85000 +0.45	18.26	17.31	17.40	8,042,014
27 Mar 24	17.40000 -0.17	17.75	17.36	17.45	4,163,583
26 Mar 24	17.57000 +0.42	17.63	17.12	17.12	4,956,334
25 Mar 24	17.15000 +0.24	17.32	16.80	16.88	4,678,260
22 Mar 24	16.91000 -0.31	17.20	16.80	17.08	4,127,075
21 Mar 24	17.22000 -0.18	17.46	17.20	17.42	2,513,400
20 Mar 24	17.40000 +0.23	17.42	17.10	17.19	3,174,714
19 Mar 24	17.17000 -0.21	17.42	17.15	17.39	2,818,601
18 Mar 24	17.38000 +0.13	17.44	17.13	17.32	4,336,004
15 Mar 24	17.25000 +0.24	17.35	16.91	17.00	4,721,361
14 Mar 24	17.01000 +0.38	17.08	16.56	16.64	6,721,408
13 Mar 24	16.63000 -0.25	16.94	16.47	16.80	7,371,092
12 Mar 24	16.88000 -0.83	17.72	16.79	17.69	9,874,242
11 Mar 24	17.71000 -0.12	17.93	17.38	17.82	5,756,169
08 Mar 24	17.83000 +0.49	17.94	17.28	17.35	7,706,759
07 Mar 24	17.34000 +0.15	17.43	16.98	17.14	7,104,565
06 Mar 24	17.19000 +0.18	17.20	16.95	17.05	4,831,926
05 Mar 24	17.01000 -0.07	17.15	16.95	17.04	4,088,125
04 Mar 24	17.08000 +0.07	17.16	16.80	16.95	7,356,500
01 Mar 24	17.01000 -0.68	17.81	16.95	17.69	9,293,032
29 Feb 24	17.69000 +0.59	17.69	17.09	17.10	6,805,097
28 Feb 24	17.10000 -0.14	17.41	17.07	17.28	6,194,149
27 Feb 24	17.24000 +0.19	17.25	16.91	16.99	5,321,211
26 Feb 24	17.05000 -0.27	17.33	16.96	17.32	6,692,800
23 Feb 24	17.32000 -0.08	17.45	17.08	17.40	6,932,215
22 Feb 24	17.40000 -0.59	17.95	17.28	17.94	10,198,547
21 Feb 24	17.99000 -0.17	18.34	17.48	18.16	7,563,199
20 Feb 24	18.16000 +0.38	18.30	17.60	17.73	4,430,789
19 Feb 24	17.78000 -0.22	17.99	17.21	17.99	6,805,374
08 Feb 24	18.00000 -0.25	19.10	17.95	18.25	8,055,567
07 Feb 24	18.25000 +0.58	18.30	17.44	17.47	7,637,571
06 Feb 24	17.67000 +0.43	17.80	17.04	17.07	7,908,109
05 Feb 24	17.24000 -0.15	18.00	16.83	17.30	6,951,895
02 Feb 24	17.39000 +0.35	17.63	16.90	17.00	7,448,700
01 Feb 24	17.04000 +0.03	17.32	16.81	16.92	5,106,214
31 Jan 24	17.01000 +0.09	17.27	16.70	16.81	4,313,900
30 Jan 24	16.92000 -0.28	17.42	16.91	17.02	3,574,661
29 Jan 24	17.20000 +0.21	17.66	16.80	17.07	6,674,112
26 Jan 24	16.99000 +0.28	17.14	16.67	16.73	4,258,825
25 Jan 24	16.71000 +1.09	16.74	15.62	15.62	4,975,200
24 Jan 24	15.62000 +0.47	15.63	15.15	15.15	3,276,855
23 Jan 24	15.15000 +0.24	15.22	14.71	15.01	2,675,309
22 Jan 24	14.91000 -0.84	15.72	14.90	15.72	3,106,019
19 Jan 24	15.75000 -0.13	15.94	15.63	15.88	2,265,100
18 Jan 24	15.88000 -0.33	16.19	15.51	16.03	3,841,300
17 Jan 24	16.21000 -0.13	16.48	16.18	16.28	3,630,000
16 Jan 24	16.34000 -0.02	16.35	16.12	16.31	1,803,000
15 Jan 24	16.36000 +0.19	16.52	16.14	16.15	3,855,421
12 Jan 24	16.17000 +0.24	16.22	15.87	15.92	2,696,200
11 Jan 24	15.93000 -0.10	16.10	15.82	15.94	2,803,800
10 Jan 24	16.03000 +0.24	16.11	15.72	15.80	3,162,147
09 Jan 24	15.79000 +0.15	15.89	15.44	15.64	2,826,300
08 Jan 24	15.64000 -0.37	16.03	15.60	15.97	3,419,901
05 Jan 24	16.01000 +0.09	16.17	15.87	15.95	3,261,836
04 Jan 24	15.92000 +0.06	15.97	15.76	15.81	3,657,185
03 Jan 24	15.86000 +0.06	15.90	15.62	15.78	3,738,305
02 Jan 24	15.80000 -0.16	16.12	15.80	16.00	5,094,729
29 Dec 23	15.96000 -0.18	16.17	15.95	16.14	2,739,764
28 Dec 23	16.14000 -0.27	16.42	16.13	16.39	2,725,221
27 Dec 23	16.41000 +0.02	16.53	16.30	16.40	1,459,380
26 Dec 23	16.39000 -0.18	16.73	16.33	16.60	1,369,200
25 Dec 23	16.57000 -0.28	16.84	16.43	16.67	2,145,800
22 Dec 23	16.85000 +0.11	16.96	16.60	16.72	2,267,287
21 Dec 23	16.74000 +0.00	16.81	16.52	16.66	1,631,036
20 Dec 23	16.74000 -0.03	16.92	16.68	16.77	1,954,732
19 Dec 23	16.77000 -0.03	16.85	16.64	16.76	1,656,700
18 Dec 23	16.80000 +0.14	16.90	16.64	16.65	2,629,787
15 Dec 23	16.66000 -0.10	16.96	16.64	16.90	2,344,335
14 Dec 23	16.76000 -0.04	16.88	16.71	16.80	1,420,114
13 Dec 23	16.80000 -0.04	16.99	16.74	16.74	2,325,943
12 Dec 23	16.84000 -0.03	16.90	16.58	16.88	2,689,540
11 Dec 23	16.87000 +0.41	16.88	16.22	16.46	4,089,789
08 Dec 23	16.46000 +0.19	16.56	16.17	16.23	3,457,834
07 Dec 23	16.27000 -0.08	16.32	16.09	16.24	2,116,692
06 Dec 23	16.35000 +0.00	16.43	16.01	16.43	2,552,951
05 Dec 23	16.35000 -0.07	16.52	16.28	16.41	3,343,389
04 Dec 23	16.42000 +0.36	16.44	16.00	16.08	3,207,841
01 Dec 23	16.06000 +0.12	16.06	15.79	15.98	2,363,629
30 Nov 23	15.94000 +0.19	16.02	15.69	15.79	3,079,849
29 Nov 23	15.75000 -0.07	15.87	15.70	15.81	1,382,599
28 Nov 23	15.82000 +0.01	15.84	15.65	15.84	1,680,100
27 Nov 23	15.81000 -0.06	15.95	15.67	15.95	1,847,000
24 Nov 23	15.87000 -0.02	15.96	15.79	15.86	2,128,602
23 Nov 23	15.89000 +0.10	15.90	15.52	15.70	2,604,000
22 Nov 23	15.79000 +0.13	15.90	15.60	15.66	3,309,061
21 Nov 23	15.66000 +0.15	15.77	15.50	15.57	2,533,106
20 Nov 23	15.51000 -0.01	15.67	15.46	15.57	1,800,102
17 Nov 23	15.52000 -0.06	15.62	15.48	15.53	1,731,226
16 Nov 23	15.58000 -0.07	15.68	15.47	15.65	1,519,000
15 Nov 23	15.65000 -0.05	15.80	15.61	15.75	1,896,700
14 Nov 23	15.70000 +0.02	15.76	15.61	15.65	2,084,888
13 Nov 23	15.68000 -0.05	15.88	15.56	15.78	2,274,617
10 Nov 23	15.73000 +0.04	15.80	15.46	15.61	2,202,115
09 Nov 23	15.69000 +0.02	15.74	15.62	15.71	1,509,345
08 Nov 23	15.67000 +0.06	15.77	15.57	15.66	1,859,100
07 Nov 23	15.61000 +0.02	15.69	15.57	15.64	1,463,581
06 Nov 23	15.59000 -0.03	15.75	15.50	15.64	2,347,341
03 Nov 23	15.62000 -0.12	15.78	15.54	15.77	2,221,656
02 Nov 23	15.74000 +0.04	15.82	15.58	15.58	2,558,581
01 Nov 23	15.70000 +0.01	15.86	15.50	15.86	2,053,300
31 Oct 23	15.69000 +0.04	15.83	15.57	15.63	2,549,110
30 Oct 23	15.65000 +0.18	15.75	15.22	15.35	3,976,100
27 Oct 23	15.47000 +0.13	15.57	15.20	15.20	4,166,200
26 Oct 23	15.34000 +0.57	15.50	15.11	15.21	5,713,600
25 Oct 23	14.77000 +0.12	14.89	14.67	14.69	1,796,600
24 Oct 23	14.65000 +0.10	14.85	14.48	14.59	2,026,100
23 Oct 23	14.55000 -0.27	14.84	14.50	14.79	2,152,073
20 Oct 23	14.82000 +0.01	14.92	14.73	14.76	1,428,892
19 Oct 23	14.81000 -0.18	15.00	14.78	14.99	1,657,640
18 Oct 23	14.99000 -0.26	15.28	14.98	15.20	1,549,902
17 Oct 23	15.25000 +0.01	15.37	15.16	15.24	1,885,034
16 Oct 23	15.24000 +0.16	15.33	15.15	15.18	1,719,700
13 Oct 23	15.08000 -0.25	15.37	15.04	15.30	2,030,016
12 Oct 23	15.33000 +0.17	15.43	15.19	15.19	2,045,400
11 Oct 23	15.16000 -0.48	15.72	15.10	15.71	3,829,412
10 Oct 23	15.64000 -0.36	16.10	15.60	16.00	3,122,777
09 Oct 23	16.00000 +0.05	16.09	15.82	15.87	3,759,161
28 Sep 23	15.95000 +0.00	16.02	15.76	15.99	3,314,475
27 Sep 23	15.95000 -0.37	16.30	15.91	16.26	3,323,131
26 Sep 23	16.32000 -0.03	16.43	16.20	16.36	1,700,501
25 Sep 23	16.35000 +0.13	16.40	16.13	16.20	2,005,500
22 Sep 23	16.22000 -0.14	16.48	16.14	16.36	1,767,100
21 Sep 23	16.36000 -0.04	16.44	16.21	16.32	2,222,389
20 Sep 23	16.40000 +0.07	16.48	16.25	16.33	1,995,330
19 Sep 23	16.33000 +0.16	16.40	16.10	16.15	2,222,698
18 Sep 23	16.17000 -0.01	16.28	15.98	16.19	2,049,445
15 Sep 23	16.18000 +0.11	16.30	16.05	16.10	2,269,331
14 Sep 23	16.07000 +0.15	16.09	15.84	15.92	1,730,200
13 Sep 23	15.92000 +0.06	16.01	15.83	15.86	1,657,300
12 Sep 23	15.86000 +0.01	15.95	15.80	15.82	1,153,700
11 Sep 23	15.85000 +0.23	15.89	15.64	15.66	1,796,144
08 Sep 23	15.62000 -0.13	15.82	15.58	15.80	1,635,563
07 Sep 23	15.75000 -0.13	16.02	15.70	15.89	2,348,000
06 Sep 23	15.88000 -0.08	15.99	15.81	15.93	2,127,263
05 Sep 23	15.96000 -0.20	16.21	15.91	16.17	1,641,711
04 Sep 23	16.16000 +0.11	16.18	15.90	16.12	2,088,900
01 Sep 23	16.05000 +0.08	16.16	15.90	15.90	1,937,200
31 Aug 23	15.97000 +0.17	16.05	15.80	15.84	2,013,028
30 Aug 23	15.80000 -0.29	16.15	15.73	16.06	2,883,817
29 Aug 23	16.09000 -0.05	16.22	15.99	16.15	2,875,003
28 Aug 23	16.14000 +0.19	16.68	16.10	16.66	3,408,568
25 Aug 23	15.95000 +0.09	16.09	15.75	15.85	1,997,952
24 Aug 23	15.86000 -0.24	16.17	15.80	16.02	2,708,400
23 Aug 23	16.10000 +0.11	16.15	15.95	16.01	2,378,100
22 Aug 23	15.99000 -0.01	16.12	15.87	16.00	1,997,344
21 Aug 23	16.00000 -0.14	16.36	16.00	16.20	2,463,849
18 Aug 23	16.14000 +0.01	16.47	16.12	16.13	2,394,391
17 Aug 23	16.13000 -0.07	16.22	16.02	16.22	1,839,900
16 Aug 23	16.20000 -0.06	16.37	16.00	16.26	1,904,501
15 Aug 23	16.26000 +0.06	16.34	16.11	16.21	1,811,295
14 Aug 23	16.20000 +0.09	16.23	15.90	16.10	1,898,561
11 Aug 23	16.11000 -0.38	16.45	16.10	16.45	2,537,700
10 Aug 23	16.49000 +0.17	16.57	16.33	16.33	2,491,995
09 Aug 23	16.32000 -0.04	16.45	16.21	16.35	1,975,640
08 Aug 23	16.36000 -0.20	16.69	16.26	16.56	2,869,900
07 Aug 23	16.56000 -0.22	16.80	16.34	16.80	5,278,706
04 Aug 23	16.78000 -0.42	17.37	16.73	17.26	5,359,116
03 Aug 23	17.20000 -0.21	17.53	17.13	17.39	3,375,428
02 Aug 23	17.41000 -0.49	17.87	17.36	17.83	3,131,887
01 Aug 23	17.90000 +0.04	18.03	17.69	17.70	2,227,532
31 Jul 23	17.86000 -0.05	18.16	17.70	17.97	3,515,575
28 Jul 23	17.91000 +0.29	18.01	17.59	17.62	2,864,052
27 Jul 23	17.62000 +0.38	17.70	17.15	17.24	3,991,268
26 Jul 23	17.24000 +0.01	17.32	17.08	17.23	1,269,073
25 Jul 23	17.23000 +0.20	17.30	17.09	17.12	1,360,594
24 Jul 23	17.03000 +0.21	17.10	16.73	16.87	1,227,516
21 Jul 23	16.82000 -0.13	17.04	16.70	16.89	1,811,401
20 Jul 23	16.95000 -0.19	17.24	16.93	17.21	1,644,648
19 Jul 23	17.14000 +0.31	17.33	16.77	16.80	3,460,200
18 Jul 23	16.83000 +0.11	16.88	16.52	16.68	1,577,100
17 Jul 23	16.72000 -0.01	16.75	16.45	16.74	2,036,800
14 Jul 23	16.73000 +0.07	16.89	16.62	16.77	1,218,901
13 Jul 23	16.66000 -0.04	16.87	16.63	16.71	2,092,615
12 Jul 23	16.70000 -0.47	17.26	16.70	17.24	2,304,309
11 Jul 23	17.17000 +0.07	17.35	17.00	17.10	1,413,348
10 Jul 23	17.10000 -0.06	17.24	17.04	17.20	1,315,347
07 Jul 23	17.16000 +0.20	17.23	16.82	16.98	1,339,000
06 Jul 23	16.96000 -0.12	17.20	16.90	17.07	1,392,660
05 Jul 23	17.08000 -0.24	17.31	17.08	17.31	1,172,000
04 Jul 23	17.32000 +0.00	17.39	17.10	17.39	1,960,043
03 Jul 23	17.32000 +0.05	17.40	17.01	17.37	2,312,063
30 Jun 23	17.27000 +0.02	17.60	17.17	17.28	1,775,600
29 Jun 23	17.25000 -0.22	17.46	17.10	17.38	1,992,500
28 Jun 23	17.47000 +0.11	17.54	16.94	17.04	3,895,652
27 Jun 23	17.36000 +0.37	17.45	16.98	17.04	1,935,500
26 Jun 23	16.99000 -0.27	17.31	16.93	17.15	2,351,400
21 Jun 23	17.26000 -0.37	17.73	17.22	17.51	2,705,295
20 Jun 23	17.63000 -0.10	17.99	17.52	17.79	2,650,785
19 Jun 23	17.73000 -0.38	18.60	17.66	18.01	3,920,829
16 Jun 23	18.11000 +0.40	18.62	17.81	17.82	6,089,317
15 Jun 23	17.71000 -0.04	17.87	17.42	17.85	5,615,584
14 Jun 23	17.75000 -0.31	18.24	17.37	18.17	9,135,194
13 Jun 23	18.06000 -0.33	18.47	17.90	18.42	5,736,000
12 Jun 23	18.39000 +0.12	18.68	18.00	18.20	5,709,194
09 Jun 23	18.27000 -0.01	18.63	18.09	18.28	5,071,677
08 Jun 23	18.28000 +0.42	18.45	17.73	17.88	7,348,648
07 Jun 23	17.86000 +0.98	18.00	16.80	16.80	8,665,831
06 Jun 23	16.88000 -0.18	17.50	16.84	17.06	3,773,893
05 Jun 23	17.06000 +0.01	17.11	16.80	17.08	3,046,500
02 Jun 23	17.05000 +0.24	17.29	16.78	16.87	3,680,408
01 Jun 23	16.81000 -0.03	17.02	16.58	16.75	5,442,948
31 May 23	16.84000 -0.17	17.08	16.79	17.07	2,551,863
30 May 23	17.01000 +0.01	17.10	16.66	16.83	4,132,947
29 May 23	17.00000 +0.36	17.26	16.53	16.58	8,731,382
26 May 23	16.64000 +0.14	16.66	16.31	16.44	2,848,100
25 May 23	16.50000 -0.15	16.72	16.25	16.55	3,217,056
24 May 23	16.65000 -0.39	17.04	16.59	17.00	5,056,602
23 May 23	17.04000 -0.52	17.70	17.00	17.56	5,178,133
22 May 23	17.56000 -0.25	17.90	17.45	17.79	5,583,489
19 May 23	17.81000 -0.39	18.20	17.71	18.20	4,748,988
18 May 23	18.20000 -0.05	18.48	18.12	18.35	4,017,840
17 May 23	18.25000 -0.13	18.55	18.07	18.10	3,714,915
16 May 23	18.38000 -0.24	18.92	18.26	18.55	3,747,098
15 May 23	18.62000 -0.17	18.90	17.90	18.70	8,777,614
12 May 23	18.79000 -0.09	19.39	18.71	18.76	6,149,934
11 May 23	18.88000 +0.11	19.15	18.61	18.85	4,804,679
10 May 23	18.77000 -0.49	19.53	18.51	19.14	11,110,236
09 May 23	19.26000 -1.46	21.41	19.20	20.86	18,115,912
08 May 23	20.72000 -0.04	21.60	20.40	20.93	11,523,450
05 May 23	20.76000 -0.64	21.68	20.26	21.45	13,349,889
04 May 23	21.40000 +1.50	21.89	19.68	19.80	15,268,489
28 Apr 23	19.90000 +0.13	19.95	19.20	19.93	8,488,228
27 Apr 23	19.77000 -0.13	20.85	19.68	19.82	7,448,224
26 Apr 23	19.90000 +0.00	20.12	19.44	19.74	6,381,203
25 Apr 23	19.90000 +0.50	19.98	19.03	19.40	8,244,890
24 Apr 23	19.40000 +0.30	19.54	18.70	19.10	6,490,274
21 Apr 23	19.10000 -0.05	19.49	18.84	19.10	4,267,433
20 Apr 23	19.15000 +0.22	19.20	18.57	19.00	4,850,493
19 Apr 23	18.93000 +0.20	19.17	18.45	18.75	3,797,101
18 Apr 23	18.73000 +0.03	18.99	18.38	18.99	3,500,125
17 Apr 23	18.70000 +0.64	19.17	17.93	18.05	6,562,381
14 Apr 23	18.06000 +0.07	18.17	17.60	18.05	2,780,799
13 Apr 23	17.99000 +0.12	18.29	17.70	17.82	3,714,157
12 Apr 23	17.87000 -0.07	18.14	17.79	18.00	3,815,841
11 Apr 23	17.94000 +0.44	17.94	17.11	17.50	5,464,794
10 Apr 23	17.50000 -0.06	17.89	17.20	17.48	4,593,799
07 Apr 23	17.56000 -0.24	17.79	17.35	17.79	2,694,562
06 Apr 23	17.80000 -0.16	18.00	17.34	17.93	4,687,099
04 Apr 23	17.96000 +1.23	18.00	16.75	16.82	9,459,849
03 Apr 23	16.73000 -0.46	17.15	16.66	16.96	4,668,088
31 Mar 23	17.19000 -0.05	17.24	17.00	17.18	2,391,197
30 Mar 23	17.24000 -0.25	17.58	16.94	17.49	4,834,490
29 Mar 23	17.49000 +1.01	17.68	16.50	16.58	9,835,030
28 Mar 23	16.48000 +0.32	16.54	16.12	16.16	4,660,187
27 Mar 23	16.16000 -0.19	16.44	15.79	16.30	6,612,662
24 Mar 23	16.35000 +0.74	16.38	15.49	15.58	7,125,271
23 Mar 23	15.61000 +0.04	15.64	15.40	15.54	1,743,273
22 Mar 23	15.57000 -0.10	15.77	15.40	15.68	2,173,502
21 Mar 23	15.67000 +0.11	15.88	15.53	15.56	2,277,644
20 Mar 23	15.56000 -0.11	16.00	15.53	15.78	2,361,112
17 Mar 23	15.67000 +0.19	16.05	15.61	15.67	3,619,160
16 Mar 23	15.48000 -0.09	15.67	15.40	15.48	2,420,536
15 Mar 23	15.57000 +0.42	15.62	15.10	15.20	2,923,640
14 Mar 23	15.15000 -0.07	15.31	15.08	15.21	1,318,200
13 Mar 23	15.22000 +0.15	15.23	14.99	15.01	1,668,210
10 Mar 23	15.07000 -0.29	15.40	15.02	15.34	1,798,607
09 Mar 23	15.36000 -0.10	15.51	15.25	15.50	1,735,105
08 Mar 23	15.46000 +0.18	15.49	15.24	15.27	2,252,754
07 Mar 23	15.28000 -0.11	15.68	15.27	15.38	3,485,973
06 Mar 23	15.39000 -0.04	15.60	15.32	15.50	3,076,104
03 Mar 23	15.43000 +0.35	15.54	15.02	15.12	5,567,179
02 Mar 23	15.08000 +0.09	15.13	14.95	14.96	2,626,830
01 Mar 23	14.99000 +0.16	15.02	14.80	14.82	3,183,677
28 Feb 23	14.83000 +0.15	14.87	14.66	14.69	1,551,517
27 Feb 23	14.68000 -0.11	14.84	14.62	14.82	1,773,501
24 Feb 23	14.79000 -0.09	14.98	14.74	14.96	1,222,702
23 Feb 23	14.88000 +0.05	15.00	14.80	15.00	1,949,428
22 Feb 23	14.83000 +0.03	14.86	14.71	14.80	1,964,399
21 Feb 23	14.80000 +0.11	14.82	14.70	14.70	1,981,015
20 Feb 23	14.69000 +0.25	14.72	14.44	14.47	2,258,068
17 Feb 23	14.44000 -0.09	14.59	14.44	14.53	2,469,645
16 Feb 23	14.53000 -0.21	14.87	14.44	14.77	4,003,712
15 Feb 23	14.74000 -0.16	14.96	14.72	14.96	2,413,177
14 Feb 23	14.90000 +0.02	14.97	14.83	14.94	2,016,427
13 Feb 23	14.88000 +0.06	14.93	14.75	14.83	2,168,858
10 Feb 23	14.82000 +0.00	14.89	14.74	14.83	1,668,191
09 Feb 23	14.82000 +0.07	14.84	14.70	14.74	1,334,759
08 Feb 23	14.75000 -0.09	14.95	14.72	14.90	1,929,200
07 Feb 23	14.84000 +0.04	14.89	14.76	14.76	1,483,962
06 Feb 23	14.80000 -0.02	14.90	14.72	14.73	1,687,305
03 Feb 23	14.82000 -0.08	14.90	14.73	14.88	1,634,145
02 Feb 23	14.90000 -0.07	14.98	14.82	14.98	1,604,235
01 Feb 23	14.97000 +0.03	15.05	14.88	14.94	1,859,871
31 Jan 23	14.94000 +0.04	14.99	14.83	14.88	1,508,142
30 Jan 23	14.90000 +0.02	15.06	14.80	14.94	1,887,530
20 Jan 23	14.88000 +0.16	14.90	14.65	14.73	1,689,941
19 Jan 23	14.72000 +0.03	14.73	14.58	14.73	995,315
18 Jan 23	14.69000 +0.01	14.74	14.63	14.74	880,719
17 Jan 23	14.68000 +0.06	14.69	14.57	14.69	1,020,385
16 Jan 23	14.62000 +0.07	14.72	14.56	14.58	1,376,552
13 Jan 23	14.55000 +0.08	14.55	14.35	14.47	784,847
12 Jan 23	14.47000 -0.09	14.58	14.33	14.53	1,156,185
11 Jan 23	14.56000 +0.14	14.58	14.37	14.42	1,328,810
10 Jan 23	14.42000 -0.11	14.59	14.41	14.51	852,398
09 Jan 23	14.53000 +0.02	14.59	14.44	14.56	1,263,479
06 Jan 23	14.51000 -0.16	14.70	14.47	14.66	1,131,278
05 Jan 23	14.67000 +0.15	14.76	14.45	14.57	1,579,353
04 Jan 23	14.52000 +0.07	14.59	14.40	14.43	1,308,708
03 Jan 23	14.45000 +0.09	14.46	14.16	14.45	1,471,995
30 Dec 22	14.36000 +0.19	14.38	14.17	14.24	1,335,412
29 Dec 22	14.17000 -0.35	14.46	14.10	14.42	2,043,688
28 Dec 22	14.52000 -0.22	14.86	14.43	14.70	1,948,902
27 Dec 22	14.74000 +0.29	15.02	14.52	14.55	1,784,949
26 Dec 22	14.45000 -0.05	14.50	14.33	14.42	1,043,295
23 Dec 22	14.50000 -0.02	14.62	14.42	14.42	762,550
22 Dec 22	14.52000 -0.12	14.79	14.47	14.70	1,033,700
21 Dec 22	14.64000 -0.01	14.78	14.59	14.65	736,922
20 Dec 22	14.65000 -0.17	14.88	14.61	14.72	1,201,455
19 Dec 22	14.82000 -0.33	15.20	14.71	15.20	1,495,101
16 Dec 22	15.15000 +0.08	15.23	14.95	15.02	1,396,394
15 Dec 22	15.07000 -0.24	15.38	15.05	15.32	1,409,269
14 Dec 22	15.31000 +0.02	15.40	15.17	15.31	1,284,718
13 Dec 22	15.29000 +0.19	15.40	15.10	15.24	1,722,470
12 Dec 22	15.10000 -0.20	15.37	15.05	15.30	2,001,766
09 Dec 22	15.30000 -0.36	15.73	15.26	15.68	2,707,126
08 Dec 22	15.66000 +0.19	15.72	15.35	15.57	2,317,743
07 Dec 22	15.47000 -0.02	15.70	15.33	15.46	2,392,671
06 Dec 22	15.49000 +0.17	15.57	15.30	15.33	3,306,639
05 Dec 22	15.32000 +0.32	15.47	15.03	15.03	3,369,045
02 Dec 22	15.00000 -0.02	15.08	14.86	15.07	1,319,540
01 Dec 22	15.02000 +0.06	15.10	14.92	15.00	2,029,491
30 Nov 22	14.96000 +0.00	14.99	14.87	14.98	1,383,900
29 Nov 22	14.96000 +0.17	14.99	14.77	14.98	2,278,925
28 Nov 22	14.79000 +0.06	14.81	14.45	14.66	1,716,445
25 Nov 22	14.73000 +0.13	14.82	14.57	14.60	1,419,630
24 Nov 22	14.60000 -0.06	14.77	14.56	14.65	1,128,299
23 Nov 22	14.66000 +0.10	14.71	14.59	14.60	1,540,573
22 Nov 22	14.56000 +0.14	14.74	14.42	14.42	1,598,271
21 Nov 22	14.42000 -0.10	14.45	14.27	14.43	1,218,815
18 Nov 22	14.52000 -0.10	14.70	14.46	14.60	1,474,695
17 Nov 22	14.62000 +0.05	14.64	14.47	14.57	1,526,488
16 Nov 22	14.57000 +0.00	14.77	14.51	14.65	1,847,206
15 Nov 22	14.57000 +0.11	14.64	14.38	14.38	1,686,380
14 Nov 22	14.46000 +0.08	14.53	14.39	14.40	1,616,305
11 Nov 22	14.38000 +0.08	14.52	14.31	14.46	2,065,732
10 Nov 22	14.30000 +0.01	14.32	14.13	14.20	1,097,034
09 Nov 22	14.29000 +0.01	14.36	14.22	14.27	1,108,314
08 Nov 22	14.28000 -0.01	14.34	14.14	14.29	1,086,762
07 Nov 22	14.29000 +0.07	14.33	14.10	14.21	1,711,273
04 Nov 22	14.22000 +0.20	14.23	13.97	14.03	1,920,901
03 Nov 22	14.02000 -0.08	14.10	13.93	14.08	1,441,215
02 Nov 22	14.10000 +0.02	14.19	13.98	14.10	1,804,273
01 Nov 22	14.08000 +0.18	14.13	13.82	13.91	1,732,392
31 Oct 22	13.90000 +0.08	13.90	13.55	13.82	1,690,539
28 Oct 22	13.82000 -0.34	14.14	13.75	14.09	1,307,325
27 Oct 22	14.16000 +0.19	14.19	13.95	13.99	1,250,244
26 Oct 22	13.97000 +0.12	14.08	13.86	13.86	1,318,853
25 Oct 22	13.85000 -0.06	14.00	13.72	13.84	1,229,323
24 Oct 22	13.91000 -0.24	14.29	13.80	14.13	2,196,957
21 Oct 22	14.15000 -0.06	14.32	14.11	14.16	1,565,058
20 Oct 22	14.21000 -0.37	14.59	14.18	14.59	3,320,644
19 Oct 22	14.58000 +0.20	14.65	14.28	14.37	2,948,276
18 Oct 22	14.38000 -0.02	14.56	14.33	14.48	2,297,364
17 Oct 22	14.40000 -0.04	14.44	14.17	14.36	2,080,529
14 Oct 22	14.44000 +0.18	14.48	14.26	14.26	1,832,113
13 Oct 22	14.26000 -0.28	14.60	14.18	14.54	1,945,433
12 Oct 22	14.54000 +0.14	14.55	14.11	14.36	2,223,630
11 Oct 22	14.40000 -0.36	14.84	14.32	14.76	2,281,700
10 Oct 22	14.76000 +0.15	14.94	14.53	14.61	2,337,876
30 Sep 22	14.61000 -0.21	14.98	14.60	14.87	1,514,790
29 Sep 22	14.82000 -0.27	15.21	14.73	15.09	1,825,165
28 Sep 22	15.09000 -0.22	15.40	15.05	15.28	1,547,645
27 Sep 22	15.31000 +0.07	15.37	14.96	15.21	2,179,291
26 Sep 22	15.24000 -0.62	15.90	15.20	15.90	2,795,610
23 Sep 22	15.86000 +0.38	16.03	15.47	15.50	3,480,135
22 Sep 22	15.48000 +0.02	15.60	15.25	15.50	2,181,300
21 Sep 22	15.46000 +0.43	15.57	14.76	15.13	2,449,677
20 Sep 22	15.03000 -0.11	15.41	14.98	15.28	1,851,183
19 Sep 22	15.14000 -0.11	15.43	15.00	15.33	2,283,236
16 Sep 22	15.25000 -0.67	16.05	15.22	16.05	2,676,400
15 Sep 22	15.92000 -0.20	16.19	15.77	16.18	2,887,175
14 Sep 22	16.12000 +0.31	16.16	15.56	15.72	3,712,526
13 Sep 22	15.81000 -0.16	15.98	15.73	15.91	1,875,294
09 Sep 22	15.97000 +0.00	16.17	15.86	15.90	2,128,428
08 Sep 22	15.97000 +0.21	16.08	15.68	15.86	2,424,159
07 Sep 22	15.76000 -0.25	16.02	15.66	15.96	2,178,326
06 Sep 22	16.01000 +0.06	16.11	15.82	16.09	2,268,926
05 Sep 22	15.95000 +0.43	16.10	15.50	15.50	3,998,500
02 Sep 22	15.52000 -0.04	15.85	15.42	15.65	2,617,940
01 Sep 22	15.56000 -0.09	16.00	15.47	15.72	3,592,966
31 Aug 22	15.65000 -0.47	16.17	15.60	16.12	4,189,366
30 Aug 22	16.12000 -0.17	16.69	15.90	16.26	6,105,050
29 Aug 22	16.29000 -0.45	16.70	16.10	16.48	5,870,500
26 Aug 22	16.74000 +0.09	16.91	16.21	16.68	7,464,440
25 Aug 22	16.65000 +1.37	16.74	15.28	15.28	6,670,520
24 Aug 22	15.28000 -0.27	15.85	15.28	15.55	1,634,989
23 Aug 22	15.55000 -0.07	15.65	15.45	15.54	1,209,591
22 Aug 22	15.62000 +0.09	15.62	15.42	15.43	935,410
19 Aug 22	15.53000 -0.07	15.64	15.46	15.56	954,303
18 Aug 22	15.60000 +0.07	15.73	15.49	15.53	1,671,900
17 Aug 22	15.53000 +0.02	15.58	15.33	15.52	1,435,325
16 Aug 22	15.51000 -0.09	15.69	15.41	15.69	1,173,172
15 Aug 22	15.60000 -0.20	16.03	15.53	15.80	1,887,544
12 Aug 22	15.80000 +0.11	15.96	15.59	15.69	1,673,421
11 Aug 22	15.69000 +0.13	15.73	15.50	15.66	1,445,289
10 Aug 22	15.56000 +0.09	15.66	15.25	15.52	1,476,038
09 Aug 22	15.47000 +0.18	15.54	15.12	15.38	1,519,229
08 Aug 22	15.29000 -0.22	15.57	15.22	15.53	1,788,717
05 Aug 22	15.51000 +0.31	15.55	15.10	15.20	1,441,341
04 Aug 22	15.20000 +0.01	15.48	15.00	15.47	1,520,852
03 Aug 22	15.19000 -0.31	15.67	15.19	15.38	2,434,811
02 Aug 22	15.50000 -0.20	15.69	15.19	15.66	3,202,159
01 Aug 22	15.70000 +0.19	15.78	15.35	15.50	2,832,366
29 Jul 22	15.51000 -0.12	15.80	15.41	15.80	2,110,430
28 Jul 22	15.63000 +0.25	15.74	15.39	15.50	3,360,671
27 Jul 22	15.38000 +0.01	15.46	15.25	15.31	1,905,239
26 Jul 22	15.37000 +0.15	15.44	15.15	15.38	1,752,850
25 Jul 22	15.22000 +0.05	15.39	15.13	15.17	1,932,838
22 Jul 22	15.17000 +0.30	15.20	14.84	14.87	2,692,476
21 Jul 22	14.87000 -0.17	15.13	14.85	15.07	1,121,602
20 Jul 22	15.04000 +0.16	15.07	14.89	14.94	1,458,073
19 Jul 22	14.88000 +0.06	15.13	14.75	14.84	2,045,105
18 Jul 22	14.82000 +0.52	14.85	14.38	14.38	2,940,779
15 Jul 22	14.30000 -0.53	14.98	14.28	14.81	3,716,600
14 Jul 22	14.83000 -0.30	15.13	14.83	15.13	2,700,217
13 Jul 22	15.13000 +0.04	15.30	15.06	15.09	2,239,865
12 Jul 22	15.09000 -0.08	15.45	15.08	15.21	3,185,240
11 Jul 22	15.17000 +0.03	15.31	15.05	15.10	1,712,882
08 Jul 22	15.14000 -0.04	15.45	15.13	15.16	1,635,100
07 Jul 22	15.18000 +0.18	15.30	14.96	15.07	2,010,005
06 Jul 22	15.00000 -0.37	15.40	14.91	15.38	2,950,520
05 Jul 22	15.37000 +0.14	15.74	15.23	15.33	3,791,391
04 Jul 22	15.23000 -0.18	15.50	15.11	15.48	2,650,157
01 Jul 22	15.41000 -0.19	15.66	15.31	15.56	1,958,667
30 Jun 22	15.60000 +0.07	15.77	15.49	15.50	2,489,789
29 Jun 22	15.53000 +0.05	15.70	15.40	15.60	2,960,802
28 Jun 22	15.48000 +0.22	15.53	15.13	15.25	2,928,060
27 Jun 22	15.26000 +0.29	15.82	14.99	14.99	3,753,467
24 Jun 22	14.97000 -0.04	15.11	14.92	15.03	1,735,600
23 Jun 22	15.01000 +0.15	15.05	14.72	14.81	1,635,648
22 Jun 22	14.86000 -0.11	15.18	14.84	14.97	2,137,984
21 Jun 22	14.97000 +0.04	15.26	14.81	14.92	2,342,556
20 Jun 22	14.93000 +0.05	14.97	14.75	14.97	2,057,831
17 Jun 22	14.88000 -0.13	14.96	14.65	14.91	2,099,246
16 Jun 22	15.01000 -0.30	15.43	15.00	15.27	2,607,688
15 Jun 22	15.31000 +0.16	15.60	15.25	15.26	3,434,461
14 Jun 22	15.15000 +0.07	15.19	14.62	14.92	2,527,316
13 Jun 22	15.08000 -0.20	15.43	14.90	15.18	2,717,149
10 Jun 22	15.28000 -0.06	15.38	15.09	15.30	2,230,331
09 Jun 22	15.34000 -0.18	15.57	15.27	15.47	1,994,077
08 Jun 22	15.52000 -0.26	15.73	15.30	15.70	3,176,563
07 Jun 22	15.78000 +0.44	15.80	15.24	15.31	4,171,877
06 Jun 22	15.34000 -0.08	15.44	15.11	15.40	2,061,052
02 Jun 22	15.42000 -0.09	15.63	15.38	15.63	1,781,449
01 Jun 22	15.51000 +0.17	15.69	15.20	15.27	2,921,877
31 May 22	15.34000 +0.11	15.39	15.08	15.22	2,232,633
30 May 22	15.23000 -0.05	15.43	15.10	15.38	1,813,445
27 May 22	15.28000 +0.04	15.39	15.14	15.29	1,700,878
26 May 22	15.24000 -0.19	15.43	15.07	15.43	2,685,538
25 May 22	15.43000 +0.75	15.46	14.55	14.68	3,559,464
24 May 22	14.68000 -0.29	15.13	14.67	15.04	2,017,789
23 May 22	14.97000 -0.06	15.19	14.93	15.02	1,530,100
20 May 22	15.03000 +0.18	15.13	14.83	14.88	1,243,675
19 May 22	14.85000 -0.08	14.95	14.67	14.75	1,509,359
18 May 22	14.93000 -0.32	15.25	14.86	15.25	1,745,263
17 May 22	15.25000 -0.37	15.33	15.01	15.15	2,108,820
16 May 22	15.62000 -0.06	15.74	15.39	15.65	2,868,021
13 May 22	15.68000 +0.22	15.82	15.37	15.46	2,163,682
12 May 22	15.46000 +0.05	15.60	15.20	15.41	1,676,621
11 May 22	15.41000 -0.19	15.83	15.36	15.65	2,026,281
10 May 22	15.60000 +0.44	15.85	15.05	15.16	5,169,632
09 May 22	15.16000 +0.01	15.40	15.08	15.22	1,466,213
06 May 22	15.15000 -0.12	15.39	14.85	14.88	2,642,294
05 May 22	15.27000 +0.82	15.40	14.42	14.74	3,946,957
29 Apr 22	14.45000 +0.28	14.58	14.10	14.23	1,766,513
28 Apr 22	14.17000 +0.02	14.41	13.88	14.15	1,524,630
27 Apr 22	14.15000 +0.23	14.18	13.65	13.74	1,910,716
26 Apr 22	13.92000 -0.36	14.39	13.76	14.25	2,840,287
25 Apr 22	14.28000 -0.73	14.90	14.27	14.90	2,747,876
22 Apr 22	15.01000 +0.26	15.07	14.62	14.70	1,732,867
21 Apr 22	14.75000 -0.53	15.27	14.71	15.20	2,842,329
20 Apr 22	15.28000 -0.06	15.47	15.23	15.33	2,091,369
19 Apr 22	15.34000 +0.01	15.44	15.21	15.31	2,214,576
18 Apr 22	15.33000 -0.13	15.45	15.18	15.44	1,857,875
15 Apr 22	15.46000 -0.21	15.66	15.37	15.61	2,994,752
14 Apr 22	15.67000 -0.11	15.78	15.56	15.77	2,758,876
13 Apr 22	15.78000 +0.02	16.00	15.50	15.83	5,131,498
12 Apr 22	15.76000 +0.48	15.86	15.02	15.12	4,625,044
11 Apr 22	15.28000 -0.33	15.82	15.25	15.61	3,326,891
08 Apr 22	15.61000 +0.13	15.73	15.24	15.62	3,795,311
07 Apr 22	15.48000 -0.45	16.00	15.48	15.92	3,057,176
06 Apr 22	15.93000 -0.05	15.98	15.67	15.98	3,848,892
01 Apr 22	15.98000 +0.42	16.05	15.42	15.49	5,004,785
31 Mar 22	15.56000 -0.11	15.66	15.35	15.60	3,348,714
30 Mar 22	15.67000 +0.15	15.80	15.43	15.58	3,131,817
29 Mar 22	15.52000 +0.18	15.63	15.28	15.39	2,789,430
28 Mar 22	15.34000 +0.05	15.50	14.88	15.20	2,513,330
25 Mar 22	15.29000 -0.06	15.54	15.16	15.36	2,058,699
24 Mar 22	15.35000 +0.06	15.63	15.25	15.30	3,792,965
23 Mar 22	15.29000 +0.02	15.35	15.09	15.24	1,844,235
22 Mar 22	15.27000 +0.09	15.32	15.04	15.10	2,092,207
21 Mar 22	15.18000 -0.08	15.40	14.91	15.37	2,318,366
18 Mar 22	15.26000 +0.10	15.37	14.97	15.12	2,257,431
17 Mar 22	15.16000 -0.09	15.60	15.09	15.59	2,528,452
16 Mar 22	15.25000 +0.20	15.43	14.52	15.43	3,393,869
15 Mar 22	15.05000 -0.89	15.87	15.00	15.80	3,499,830
14 Mar 22	15.94000 -0.52	16.55	15.90	16.31	2,138,898
11 Mar 22	16.46000 +0.11	16.52	15.75	16.35	2,685,878
10 Mar 22	16.35000 +0.34	16.59	16.05	16.28	3,309,361
09 Mar 22	16.01000 -0.70	16.88	15.57	16.58	4,226,134
08 Mar 22	16.71000 -0.80	17.65	16.68	17.55	2,992,030
07 Mar 22	17.51000 -0.22	17.87	17.43	17.69	2,300,126
04 Mar 22	17.73000 -0.59	18.24	17.63	18.23	3,509,254
03 Mar 22	18.32000 +0.32	18.44	17.99	18.20	5,964,867
02 Mar 22	18.00000 +0.31	18.10	17.53	17.60	4,001,320
01 Mar 22	17.69000 +0.12	17.86	17.40	17.79	3,123,284
28 Feb 22	17.57000 +0.37	17.68	16.89	17.35	2,838,140
25 Feb 22	17.20000 +0.46	17.40	16.85	16.86	2,982,076
24 Feb 22	16.74000 -0.51	17.36	16.61	17.24	3,135,704
23 Feb 22	17.25000 -0.15	17.66	17.15	17.42	1,837,530
22 Feb 22	17.40000 -0.34	17.66	17.30	17.60	1,682,572
21 Feb 22	17.74000 -0.05	17.88	17.59	17.81	1,362,315
18 Feb 22	17.79000 +0.31	17.85	17.32	17.50	1,927,741
17 Feb 22	17.48000 -0.27	17.75	17.45	17.75	1,639,960
16 Feb 22	17.75000 -0.02	17.96	17.62	17.74	1,770,626
15 Feb 22	17.77000 +0.10	17.88	17.54	17.67	1,807,414
14 Feb 22	17.67000 -0.10	17.88	17.54	17.70	2,776,354
11 Feb 22	17.77000 -0.28	18.17	17.74	18.00	2,657,217
10 Feb 22	18.05000 +0.30	18.05	17.52	17.88	3,917,816
09 Feb 22	17.75000 +0.10	17.83	17.50	17.70	4,092,648
08 Feb 22	17.65000 +0.51	17.72	17.13	17.16	3,635,985
07 Feb 22	17.14000 +0.79	17.20	16.45	16.63	3,292,956
28 Jan 22	16.35000 -0.07	16.69	16.22	16.68	1,504,391
27 Jan 22	16.42000 -0.06	16.73	16.35	16.50	1,623,989
26 Jan 22	16.48000 +0.26	16.67	16.29	16.33	1,671,527
25 Jan 22	16.22000 -0.52	16.86	16.16	16.86	2,383,368
24 Jan 22	16.74000 -0.29	17.07	16.56	16.98	2,369,097
21 Jan 22	17.03000 -0.45	17.48	16.80	17.40	3,002,616
20 Jan 22	17.48000 +0.14	17.68	17.22	17.31	2,425,891
19 Jan 22	17.34000 +0.08	17.58	17.09	17.25	2,316,166
18 Jan 22	17.26000 +0.14	17.39	17.03	17.24	1,767,428
17 Jan 22	17.12000 -0.05	17.26	17.01	17.12	2,106,468
14 Jan 22	17.17000 -0.30	17.54	17.11	17.31	3,347,364
13 Jan 22	17.47000 -0.03	18.08	17.43	17.57	3,583,493
12 Jan 22	17.50000 -0.31	17.80	17.40	17.80	3,049,427
11 Jan 22	17.81000 +0.09	18.21	17.50	17.67	4,526,397
10 Jan 22	17.72000 +0.14	17.86	17.44	17.62	3,950,661
07 Jan 22	17.58000 +0.40	18.01	17.03	17.07	5,464,221
06 Jan 22	17.18000 -0.50	17.87	17.00	17.35	5,136,395
05 Jan 22	17.68000 +0.37	18.61	17.23	17.38	8,616,133
04 Jan 22	17.31000 +0.36	17.59	16.96	17.05	2,801,169
31 Dec 21	16.95000 -0.09	17.08	16.75	17.03	2,173,510
30 Dec 21	17.04000 -0.12	17.29	16.96	17.06	1,752,256
29 Dec 21	17.16000 +0.11	17.34	17.01	17.01	1,671,699
28 Dec 21	17.05000 -0.19	17.45	16.96	17.24	1,546,170
27 Dec 21	17.24000 +0.17	17.40	16.73	16.81	1,889,383
24 Dec 21	17.07000 +0.08	17.23	16.95	16.95	1,839,974
23 Dec 21	16.99000 -0.22	17.27	16.82	17.21	2,346,526
22 Dec 21	17.21000 -0.18	17.51	17.06	17.46	2,128,829
21 Dec 21	17.39000 +0.32	17.66	17.10	17.18	3,238,173
20 Dec 21	17.07000 -0.01	17.33	16.88	17.05	2,079,549
17 Dec 21	17.08000 -0.12	17.26	16.95	17.26	2,112,450
16 Dec 21	17.20000 +0.01	17.30	17.02	17.14	1,917,908
15 Dec 21	17.19000 +0.00	17.31	17.01	17.27	2,407,649
14 Dec 21	17.19000 -0.38	17.57	17.15	17.42	3,320,953
13 Dec 21	17.57000 -0.23	17.98	17.45	17.80	3,624,075
10 Dec 21	17.80000 -0.14	18.06	17.65	18.06	4,364,922
09 Dec 21	17.94000 +0.09	18.20	17.82	17.96	4,635,590
08 Dec 21	17.85000 +0.07	17.94	17.60	17.80	4,191,387
07 Dec 21	17.78000 +0.41	18.08	17.15	17.44	7,983,844
06 Dec 21	17.37000 -0.27	18.44	17.14	17.46	11,938,899
03 Dec 21	17.64000 +1.60	17.64	16.99	16.99	14,383,605
02 Dec 21	16.04000 -0.01	16.16	15.85	15.97	2,501,404
01 Dec 21	16.05000 -0.09	16.10	15.81	16.10	2,488,554
30 Nov 21	16.14000 +0.39	16.22	15.65	15.74	3,307,542
29 Nov 21	15.75000 +0.21	15.75	15.30	15.34	1,868,307
26 Nov 21	15.54000 -0.19	15.73	15.51	15.69	1,528,601
25 Nov 21	15.73000 +0.02	15.79	15.66	15.72	1,028,912
24 Nov 21	15.71000 -0.08	15.84	15.64	15.78	1,572,459
23 Nov 21	15.79000 +0.04	15.85	15.66	15.70	1,608,590
22 Nov 21	15.75000 -0.06	15.95	15.68	15.76	1,693,734
19 Nov 21	15.81000 +0.23	15.85	15.55	15.58	1,426,110
18 Nov 21	15.58000 -0.22	15.78	15.50	15.75	2,019,797
17 Nov 21	15.80000 +0.04	15.97	15.76	15.76	1,873,406
16 Nov 21	15.76000 +0.08	15.83	15.69	15.70	1,944,103
15 Nov 21	15.68000 -0.05	15.80	15.59	15.80	1,314,167
12 Nov 21	15.73000 +0.03	15.79	15.60	15.69	1,591,337
11 Nov 21	15.70000 +0.23	15.75	15.36	15.45	1,956,870
10 Nov 21	15.47000 +0.02	15.57	15.28	15.57	1,587,080
09 Nov 21	15.45000 -0.02	15.56	15.37	15.47	1,438,897
08 Nov 21	15.47000 +0.13	15.53	15.34	15.35	1,357,606
05 Nov 21	15.34000 -0.18	15.60	15.27	15.52	1,796,211
04 Nov 21	15.52000 -0.05	15.88	15.40	15.88	2,278,009
03 Nov 21	15.57000 +0.12	15.65	15.35	15.41	1,880,800
02 Nov 21	15.45000 -0.15	15.73	15.33	15.50	2,274,173
01 Nov 21	15.60000 -0.16	15.82	15.45	15.77	2,882,781
29 Oct 21	15.76000 -0.13	15.98	15.62	15.80	2,364,023
28 Oct 21	15.89000 +0.05	16.05	15.72	15.84	1,880,340
27 Oct 21	15.84000 -0.24	16.17	15.71	16.03	2,155,841
26 Oct 21	16.08000 -0.26	16.46	15.99	16.27	2,401,477
25 Oct 21	16.34000 -0.21	16.67	16.14	16.50	1,626,771
22 Oct 21	16.55000 -0.38	17.02	16.46	16.93	2,129,459
21 Oct 21	16.93000 -0.03	17.18	16.83	17.15	1,885,409
20 Oct 21	16.96000 -0.56	17.72	16.91	17.52	2,825,694
19 Oct 21	17.52000 +0.22	18.00	17.15	17.42	4,580,681
18 Oct 21	17.30000 +1.04	17.35	16.25	16.30	4,992,334
15 Oct 21	16.26000 -0.17	16.58	16.12	16.40	2,513,111
14 Oct 21	16.43000 -0.75	17.27	16.39	17.20	2,659,658
13 Oct 21	17.18000 +0.05	17.27	16.71	17.13	2,045,217
12 Oct 21	17.13000 -0.80	17.85	16.89	17.80	3,930,052
11 Oct 21	17.93000 +0.56	18.08	17.30	17.42	5,079,620
08 Oct 21	17.37000 +0.20	17.75	17.17	17.42	2,223,288
30 Sep 21	17.17000 -0.14	17.59	17.10	17.29	2,282,087
29 Sep 21	17.31000 -0.06	18.10	17.15	17.22	3,693,610
28 Sep 21	17.37000 +0.07	17.68	17.09	17.24	2,711,444
27 Sep 21	17.30000 -0.42	18.00	17.04	17.77	4,691,969
24 Sep 21	17.72000 -0.41	18.14	17.64	18.13	2,700,719
23 Sep 21	18.13000 +0.03	18.35	17.86	18.18	3,216,158
22 Sep 21	18.10000 +0.79	18.14	17.10	17.10	4,266,427
17 Sep 21	17.31000 -0.73	17.85	17.11	17.85	4,264,977
16 Sep 21	18.04000 +0.16	18.34	17.67	17.98	3,648,589
15 Sep 21	17.88000 -0.11	18.10	17.62	17.84	3,213,509
14 Sep 21	17.99000 -0.31	18.75	17.80	18.65	4,634,332
13 Sep 21	18.30000 +0.50	18.88	17.82	17.96	5,734,361
10 Sep 21	17.80000 -0.55	18.77	17.71	18.28	6,087,269
09 Sep 21	18.35000 +0.95	18.52	17.30	17.40	6,877,626
08 Sep 21	17.40000 +0.15	17.54	17.02	17.24	3,594,290
07 Sep 21	17.25000 +0.09	17.57	17.03	17.13	4,582,160
06 Sep 21	17.16000 +0.53	17.37	16.76	17.00	5,046,865
03 Sep 21	16.63000 +0.01	16.75	16.47	16.75	2,817,299
02 Sep 21	16.62000 +0.16	16.77	16.41	16.68	3,135,393
01 Sep 21	16.46000 +0.36	16.57	16.09	16.10	3,955,278
31 Aug 21	16.10000 +0.04	16.30	15.86	16.20	3,236,863
30 Aug 21	16.06000 -0.07	16.63	15.89	16.16	5,260,831
27 Aug 21	16.13000 +0.50	16.19	15.56	15.66	3,942,223
26 Aug 21	15.63000 +0.09	15.67	15.36	15.52	2,267,002
25 Aug 21	15.54000 +0.30	15.65	15.15	15.15	2,670,624
24 Aug 21	15.24000 +0.05	15.26	15.15	15.25	1,225,520
23 Aug 21	15.19000 +0.12	15.22	15.05	15.06	1,543,607
20 Aug 21	15.07000 -0.15	15.23	14.90	15.23	1,360,667
19 Aug 21	15.22000 +0.14	15.28	15.03	15.10	1,758,472
18 Aug 21	15.08000 +0.08	15.19	14.89	14.99	1,634,631
17 Aug 21	15.00000 -0.13	15.28	15.00	15.15	2,087,567
16 Aug 21	15.13000 +0.15	15.18	14.91	15.00	1,708,341
13 Aug 21	14.98000 +0.07	14.98	14.87	14.88	928,548
12 Aug 21	14.91000 -0.02	15.03	14.91	14.92	1,191,788
11 Aug 21	14.93000 -0.13	15.20	14.91	15.09	1,560,701
10 Aug 21	15.06000 +0.01	15.09	14.80	15.04	1,267,815
09 Aug 21	15.05000 +0.11	15.09	14.74	14.93	1,379,686
06 Aug 21	14.94000 +0.03	14.97	14.79	14.83	1,061,739
05 Aug 21	14.91000 -0.19	15.15	14.85	15.11	1,425,597
04 Aug 21	15.10000 -0.10	15.31	15.04	15.31	1,448,467
03 Aug 21	15.20000 +0.14	15.51	14.95	15.01	2,052,530
02 Aug 21	15.06000 +0.40	15.17	14.71	14.74	2,028,869
30 Jul 21	14.66000 -0.50	15.16	14.66	15.16	2,463,917
29 Jul 21	15.16000 +0.08	15.35	15.03	15.31	1,509,243
28 Jul 21	15.08000 -0.32	15.60	14.96	15.38	2,360,716
27 Jul 21	15.40000 -0.09	15.68	15.30	15.49	1,602,465
26 Jul 21	15.49000 -0.21	15.80	15.36	15.73	2,048,474
23 Jul 21	15.70000 -0.13	15.89	15.40	15.83	2,077,315
22 Jul 21	15.83000 +0.05	15.95	15.70	15.76	1,149,917
21 Jul 21	15.78000 -0.66	16.20	15.71	16.20	2,271,210
20 Jul 21	16.44000 -0.18	16.54	16.30	16.49	1,587,239
19 Jul 21	16.62000 +0.04	16.78	16.38	16.49	1,541,826
16 Jul 21	16.58000 +0.07	16.65	16.38	16.42	2,070,124
15 Jul 21	16.51000 -0.34	16.84	16.22	16.78	3,862,814
14 Jul 21	16.85000 +0.00	17.81	16.63	17.20	5,548,945
13 Jul 21	16.85000 -0.32	17.17	16.81	17.17	1,519,544
12 Jul 21	17.17000 +0.49	17.58	16.71	16.71	3,701,166
09 Jul 21	16.68000 +0.35	16.78	16.12	16.12	2,178,306
08 Jul 21	16.33000 -0.24	16.73	16.16	16.60	2,125,721
07 Jul 21	16.57000 +0.09	16.71	16.36	16.43	1,661,385
06 Jul 21	16.48000 -0.28	16.71	16.40	16.71	1,922,099
05 Jul 21	16.76000 +0.13	16.92	16.23	16.63	2,410,441
02 Jul 21	16.63000 +0.02	16.90	16.36	16.90	2,964,741
01 Jul 21	16.61000 -0.31	17.01	16.38	16.94	2,692,453
30 Jun 21	16.92000 +0.03	17.05	16.80	16.84	1,695,480
29 Jun 21	16.89000 -0.08	16.96	16.58	16.96	2,774,659
28 Jun 21	16.97000 -0.43	17.40	16.92	17.39	3,189,653
25 Jun 21	17.40000 +0.23	17.41	16.78	17.28	5,155,922
24 Jun 21	17.17000 +0.47	17.18	16.63	16.75	4,082,132
23 Jun 21	16.70000 +0.05	16.91	16.50	16.60	2,564,861
22 Jun 21	16.65000 +0.40	17.00	16.18	16.18	3,351,356
21 Jun 21	16.25000 -0.08	16.33	16.06	16.33	1,911,091
18 Jun 21	16.33000 +0.30	16.37	15.71	15.96	3,103,460
17 Jun 21	16.03000 +0.20	16.27	15.67	15.71	2,645,842
16 Jun 21	15.83000 +0.06	15.90	15.62	15.70	1,306,959
15 Jun 21	15.77000 -0.17	16.01	15.70	15.85	1,422,468
11 Jun 21	15.94000 +0.02	16.08	15.83	15.92	2,319,331
10 Jun 21	15.92000 +0.26	15.96	15.59	15.66	2,094,636
09 Jun 21	15.66000 +0.13	15.75	15.43	15.53	1,533,504
08 Jun 21	15.53000 -0.30	15.87	15.49	15.84	2,066,285
07 Jun 21	15.83000 +0.09	15.90	15.60	15.74	1,767,931
04 Jun 21	15.74000 -0.31	16.05	15.67	16.05	2,607,456
03 Jun 21	16.05000 +0.43	16.20	15.65	15.65	4,142,899
02 Jun 21	15.62000 +0.04	15.79	15.43	15.55	2,319,215
01 Jun 21	15.58000 +0.06	15.64	15.13	15.50	2,425,838
31 May 21	15.52000 -0.18	15.81	15.36	15.81	2,668,628
28 May 21	15.70000 +0.13	16.11	15.54	15.58	4,036,739
27 May 21	15.57000 +0.21	15.67	15.32	15.44	3,043,822
26 May 21	15.36000 +0.05	15.45	15.25	15.33	1,568,509
25 May 21	15.31000 +0.05	15.36	15.13	15.26	1,560,089
24 May 21	15.26000 +0.20	15.37	14.97	15.08	1,429,312
21 May 21	15.06000 +0.03	15.11	14.95	15.04	1,230,443
20 May 21	15.03000 -0.18	15.24	15.01	15.21	1,685,021
19 May 21	15.21000 -0.24	15.43	15.15	15.41	1,541,870
18 May 21	15.45000 +0.16	15.56	15.18	15.29	2,103,138
17 May 21	15.29000 +0.14	15.43	15.08	15.10	2,363,822
14 May 21	15.15000 +0.09	15.16	14.98	15.08	1,438,817
13 May 21	15.06000 -0.09	15.15	15.02	15.07	985,036
12 May 21	15.15000 -0.02	15.18	15.01	15.11	1,162,452
11 May 21	15.17000 +0.19	15.17	14.88	14.99	1,808,420
10 May 21	14.98000 +0.02	15.15	14.83	14.96	1,473,922
07 May 21	14.96000 +0.15	15.17	14.70	14.70	2,350,995
06 May 21	14.81000 +0.17	15.04	14.70	14.71	1,842,348
30 Apr 21	14.64000 -0.31	14.98	14.60	14.97	2,262,469
29 Apr 21	14.95000 -0.08	15.07	14.90	14.90	1,334,967
28 Apr 21	15.03000 +0.26	15.07	14.63	14.78	1,507,727
27 Apr 21	14.77000 -0.08	14.98	14.76	14.91	1,393,976
26 Apr 21	14.85000 -0.33	15.39	14.81	15.39	2,031,090
23 Apr 21	15.18000 +0.13	15.24	14.91	15.06	1,560,388
22 Apr 21	15.05000 -0.12	15.28	14.98	15.28	2,049,797
21 Apr 21	15.17000 +0.03	15.32	15.05	15.14	1,130,607
20 Apr 21	15.14000 -0.21	15.44	15.13	15.44	1,693,388
19 Apr 21	15.35000 +0.25	15.63	14.95	15.05	2,703,070
16 Apr 21	15.10000 +0.34	15.17	14.76	14.77	1,880,140
15 Apr 21	14.76000 +0.08	14.93	14.69	14.73	1,269,493
14 Apr 21	14.68000 -0.06	14.79	14.56	14.74	1,184,843
13 Apr 21	14.74000 -0.26	15.05	14.69	14.99	1,651,629
12 Apr 21	15.00000 -0.05	15.24	14.94	15.20	1,435,099
09 Apr 21	15.05000 -0.05	15.21	14.87	15.00	1,968,234
08 Apr 21	15.10000 -0.53	15.53	15.08	15.50	3,045,092
07 Apr 21	15.63000 +0.41	15.88	15.36	15.37	4,528,337
06 Apr 21	15.22000 +0.15	15.23	14.94	15.08	1,980,391
02 Apr 21	15.07000 +0.02	15.19	14.94	15.19	1,716,956
01 Apr 21	15.05000 -0.07	15.28	14.80	15.10	2,067,266
31 Mar 21	15.12000 +0.40	15.14	14.71	14.79	2,658,418
30 Mar 21	14.72000 -0.05	14.86	14.68	14.78	1,431,799
29 Mar 21	14.77000 +0.15	14.78	14.51	14.62	1,690,655
26 Mar 21	14.62000 +0.09	14.63	14.44	14.59	992,005
25 Mar 21	14.53000 +0.06	14.57	14.36	14.47	928,170
24 Mar 21	14.47000 -0.35	14.83	14.46	14.76	1,848,350
23 Mar 21	14.82000 -0.10	14.98	14.71	14.86	1,470,614
22 Mar 21	14.92000 +0.09	14.93	14.79	14.87	1,556,588
19 Mar 21	14.83000 -0.19	15.03	14.77	14.97	1,489,266
18 Mar 21	15.02000 -0.03	15.10	14.82	15.06	1,746,700
17 Mar 21	15.05000 -0.11	15.25	14.96	15.16	1,747,700
16 Mar 21	15.16000 +0.11	15.20	15.02	15.05	1,564,891
15 Mar 21	15.05000 +0.14	15.20	14.85	14.90	2,485,524
12 Mar 21	14.91000 +0.14	14.99	14.56	14.82	1,971,812
11 Mar 21	14.77000 +0.08	14.84	14.52	14.61	1,784,704
10 Mar 21	14.69000 -0.26	15.20	14.68	14.85	2,625,774
09 Mar 21	14.95000 +0.21	15.15	14.65	14.68	3,318,015
08 Mar 21	14.74000 +0.04	14.98	14.71	14.74	1,944,781
05 Mar 21	14.70000 +0.16	14.75	14.50	14.50	1,500,022
04 Mar 21	14.54000 +0.05	14.67	14.41	14.42	1,168,689
03 Mar 21	14.49000 +0.14	14.51	14.33	14.49	1,143,483
02 Mar 21	14.35000 -0.22	14.65	14.29	14.60	1,557,410
01 Mar 21	14.57000 +0.01	14.72	14.45	14.45	1,107,468
26 Feb 21	14.56000 -0.19	14.72	14.43	14.50	1,127,960
25 Feb 21	14.75000 +0.23	14.90	14.53	14.65	1,466,361
24 Feb 21	14.52000 -0.13	14.82	14.45	14.65	1,524,616
23 Feb 21	14.65000 -0.21	14.92	14.62	14.83	1,234,335
22 Feb 21	14.86000 +0.32	15.08	14.61	14.66	2,664,821
19 Feb 21	14.54000 +0.28	14.54	14.26	14.39	1,510,785
18 Feb 21	14.26000 +0.36	14.29	14.05	14.05	1,196,189
10 Feb 21	13.90000 +0.11	13.95	13.80	13.80	823,479
09 Feb 21	13.79000 +0.03	13.85	13.69	13.76	926,685
08 Feb 21	13.76000 +0.07	13.85	13.63	13.71	1,037,582
05 Feb 21	13.69000 -0.59	14.06	13.68	13.93	1,831,312
04 Feb 21	14.28000 +0.39	14.39	13.60	13.81	1,921,821
03 Feb 21	13.89000 -0.15	14.09	13.66	14.05	1,667,441
02 Feb 21	14.04000 -0.14	14.25	14.04	14.18	1,402,845
01 Feb 21	14.18000 +0.10	14.21	14.01	14.05	923,500
29 Jan 21	14.08000 -0.18	14.34	14.00	14.27	1,326,799
28 Jan 21	14.26000 -0.44	14.69	14.22	14.69	1,522,701
27 Jan 21	14.70000 +0.08	14.81	14.56	14.65	883,739
26 Jan 21	14.62000 -0.06	14.76	14.56	14.57	1,180,589
25 Jan 21	14.68000 -0.16	14.88	14.61	14.88	1,306,560
22 Jan 21	14.84000 -0.10	15.03	14.61	15.00	1,467,100
21 Jan 21	14.94000 +0.11	15.03	14.80	14.84	1,225,673
20 Jan 21	14.83000 -0.07	14.94	14.75	14.93	1,129,191
19 Jan 21	14.90000 -0.13	15.05	14.84	15.04	1,474,736
18 Jan 21	15.03000 +0.14	15.03	14.83	14.83	1,231,346
15 Jan 21	14.89000 -0.05	15.20	14.81	15.15	1,491,903
14 Jan 21	14.94000 +0.11	15.19	14.78	14.84	1,991,018
13 Jan 21	14.83000 +0.05	15.00	14.56	14.79	1,724,551
12 Jan 21	14.78000 +0.17	14.88	14.53	14.63	1,592,436
11 Jan 21	14.61000 -0.54	15.13	14.58	15.12	2,874,203
08 Jan 21	15.15000 +0.01	15.29	14.96	15.12	1,405,183
07 Jan 21	15.14000 -0.17	15.60	15.08	15.33	2,132,750
06 Jan 21	15.31000 -0.36	15.63	15.28	15.58	2,033,000
05 Jan 21	15.67000 +0.19	15.83	15.31	15.51	3,705,699
04 Jan 21	15.48000 -0.44	15.85	15.40	15.85	3,444,657
31 Dec 20	15.92000 +0.64	15.93	15.26	15.30	3,472,877
30 Dec 20	15.28000 +0.08	15.46	15.20	15.21	1,581,830
29 Dec 20	15.20000 +0.38	15.44	14.87	14.87	1,921,529
28 Dec 20	14.82000 -0.39	15.21	14.81	15.21	2,132,300
25 Dec 20	15.21000 +0.08	15.33	15.04	15.08	1,087,787
24 Dec 20	15.13000 -0.16	15.36	15.08	15.30	1,407,831
23 Dec 20	15.29000 +0.01	15.40	15.15	15.15	1,120,700
22 Dec 20	15.28000 -0.39	15.66	15.17	15.51	1,503,405
21 Dec 20	15.67000 +0.01	15.78	15.45	15.63	1,593,604
18 Dec 20	15.66000 +0.30	15.91	15.36	15.42	2,438,348
17 Dec 20	15.36000 +0.14	15.53	15.18	15.23	1,785,655
16 Dec 20	15.22000 -0.10	15.50	15.15	15.38	1,145,268
15 Dec 20	15.32000 +0.13	15.37	15.03	15.12	1,314,741
14 Dec 20	15.19000 -0.27	15.40	15.03	15.30	2,014,034
11 Dec 20	15.46000 -0.04	15.67	15.15	15.50	2,216,852
10 Dec 20	15.50000 -0.26	15.86	15.44	15.70	1,947,001
09 Dec 20	15.76000 -0.22	16.19	15.73	16.03	1,897,800
08 Dec 20	15.98000 +0.01	16.14	15.80	16.05	1,538,901
07 Dec 20	15.97000 -0.20	16.30	15.91	16.20	1,973,400
04 Dec 20	16.17000 -0.22	16.45	16.07	16.36	2,106,896
03 Dec 20	16.39000 -0.10	16.68	16.25	16.58	2,697,645
02 Dec 20	16.49000 -0.01	16.69	16.34	16.51	2,614,611
01 Dec 20	16.50000 +0.08	16.60	16.34	16.42	1,897,392
30 Nov 20	16.42000 -0.04	16.73	16.33	16.39	2,417,394
27 Nov 20	16.46000 -0.17	16.88	16.36	16.78	2,331,865
26 Nov 20	16.63000 +0.33	16.75	16.24	16.32	2,486,679
25 Nov 20	16.30000 -0.10	16.87	16.25	16.52	2,776,036
24 Nov 20	16.40000 -0.18	16.78	16.36	16.66	2,524,722
23 Nov 20	16.58000 -0.16	16.94	16.51	16.71	3,033,900
20 Nov 20	16.74000 -0.06	17.06	16.53	16.70	3,134,521
19 Nov 20	16.80000 -0.11	17.05	16.70	16.91	2,220,435
18 Nov 20	16.91000 -0.02	17.32	16.67	17.20	5,083,400
17 Nov 20	16.93000 +0.30	17.26	16.35	16.49	5,659,802
16 Nov 20	16.63000 +0.29	17.11	16.35	16.99	4,631,390
13 Nov 20	16.34000 -0.17	16.49	16.12	16.49	2,033,171
12 Nov 20	16.51000 +0.20	16.63	16.18	16.30	2,844,130
11 Nov 20	16.31000 -0.09	16.50	16.20	16.40	2,241,578
10 Nov 20	16.40000 -0.15	16.73	16.28	16.68	3,176,609
09 Nov 20	16.55000 +0.74	16.67	15.82	15.82	4,940,458
06 Nov 20	15.81000 +0.27	15.95	15.40	15.47	2,265,981
05 Nov 20	15.54000 +0.24	15.58	15.38	15.38	1,396,821
04 Nov 20	15.30000 -0.01	15.59	15.17	15.46	1,439,323
03 Nov 20	15.31000 +0.19	15.33	15.07	15.15	1,044,548
02 Nov 20	15.12000 +0.11	15.29	15.04	15.14	1,044,894
30 Oct 20	15.01000 -0.32	15.42	15.01	15.36	1,104,100
29 Oct 20	15.33000 -0.11	15.45	15.22	15.26	890,472
28 Oct 20	15.44000 +0.14	15.51	15.06	15.38	1,207,162
27 Oct 20	15.30000 -0.08	15.45	15.22	15.39	1,010,004
26 Oct 20	15.38000 -0.22	15.60	15.31	15.60	1,194,229
23 Oct 20	15.60000 +0.21	15.70	15.42	15.42	1,198,610
22 Oct 20	15.39000 -0.01	15.50	15.30	15.41	770,810
21 Oct 20	15.40000 -0.20	15.62	15.33	15.61	1,205,647
20 Oct 20	15.60000 +0.00	15.64	15.41	15.58	1,342,492
19 Oct 20	15.60000 -0.17	16.04	15.58	15.87	2,030,073
16 Oct 20	15.77000 -0.08	16.07	15.72	15.97	1,475,392
15 Oct 20	15.85000 -0.29	16.25	15.78	16.18	2,030,332
14 Oct 20	16.14000 -0.48	16.74	16.13	16.62	2,527,507
13 Oct 20	16.62000 +0.10	16.71	16.22	16.48	2,666,394
12 Oct 20	16.52000 +0.51	16.86	16.36	16.40	5,096,557
09 Oct 20	16.01000 +0.63	16.09	15.55	15.68	2,498,746
30 Sep 20	15.38000 -0.12	15.66	15.30	15.49	895,800
29 Sep 20	15.50000 +0.14	15.69	15.40	15.40	985,900
28 Sep 20	15.36000 -0.06	15.66	15.34	15.49	914,649
25 Sep 20	15.42000 -0.22	15.76	15.38	15.64	995,600
24 Sep 20	15.64000 -0.19	15.90	15.60	15.87	1,340,700
23 Sep 20	15.83000 +0.28	16.26	15.62	15.68	2,101,734
22 Sep 20	15.55000 -0.32	15.94	15.50	15.91	1,705,000
21 Sep 20	15.87000 -0.27	16.11	15.81	16.10	2,264,248
18 Sep 20	16.14000 +0.69	16.34	15.41	15.45	4,273,772
17 Sep 20	15.45000 +0.13	15.50	15.25	15.33	1,332,637
16 Sep 20	15.32000 +0.02	15.52	15.22	15.30	1,021,483
15 Sep 20	15.30000 -0.09	15.46	15.25	15.35	1,108,270
14 Sep 20	15.39000 -0.10	15.52	15.29	15.42	1,345,858
11 Sep 20	15.49000 +0.29	15.50	15.14	15.28	1,345,566
10 Sep 20	15.20000 -0.21	15.75	15.18	15.52	1,958,991
09 Sep 20	15.41000 -0.23	15.72	15.38	15.50	1,927,375
08 Sep 20	15.64000 +0.25	15.66	15.24	15.45	2,301,272
07 Sep 20	15.39000 -0.48	16.06	15.38	15.90	2,707,401
04 Sep 20	15.87000 -0.31	16.04	15.73	16.04	1,787,700
03 Sep 20	16.18000 +0.11	16.26	16.03	16.17	2,167,289
02 Sep 20	16.07000 -0.10	16.25	15.97	16.25	2,054,501
01 Sep 20	16.17000 -0.01	16.28	16.05	16.18	1,983,277
31 Aug 20	16.18000 -0.33	16.63	16.17	16.62	2,424,200
28 Aug 20	16.51000 +0.29	16.69	16.06	16.18	2,473,678
27 Aug 20	16.22000 -0.03	16.55	16.09	16.09	2,169,104
26 Aug 20	16.25000 -0.66	16.87	16.23	16.78	4,097,675
25 Aug 20	16.91000 -0.06	17.18	16.74	17.18	2,216,803
24 Aug 20	16.97000 +0.19	17.14	16.71	16.80	4,158,296
21 Aug 20	16.78000 -0.13	17.30	16.63	16.91	4,688,686
20 Aug 20	16.91000 -0.78	17.43	16.87	17.30	6,099,045
19 Aug 20	17.69000 -0.17	18.18	17.62	17.88	4,796,917
18 Aug 20	17.86000 -0.28	18.31	17.68	18.03	6,156,807
17 Aug 20	18.14000 +0.02	18.48	17.78	18.48	5,609,788
14 Aug 20	18.12000 +0.38	18.46	17.48	17.77	5,720,222
13 Aug 20	17.74000 +0.14	18.08	17.41	17.65	4,033,945
12 Aug 20	17.60000 -0.06	18.13	17.10	17.62	6,287,517
11 Aug 20	17.66000 -0.84	18.70	17.65	18.47	6,114,496
10 Aug 20	18.50000 +0.20	18.86	18.00	18.19	6,047,180
07 Aug 20	18.30000 -0.51	19.26	18.24	18.85	7,272,587
06 Aug 20	18.81000 -0.92	19.58	18.50	19.07	11,273,462
05 Aug 20	19.73000 +0.18	20.96	18.00	19.32	18,280,212
04 Aug 20	19.55000 +1.78	19.55	17.40	17.76	16,197,578
03 Aug 20	17.77000 +0.92	17.80	16.85	16.98	9,437,316
31 Jul 20	16.85000 +0.08	17.02	16.56	16.81	5,950,442
30 Jul 20	16.77000 +0.47	16.99	16.24	16.36	6,864,162
29 Jul 20	16.30000 +0.17	16.33	15.78	16.04	3,288,667
28 Jul 20	16.13000 -0.08	16.40	15.96	16.20	3,232,518
27 Jul 20	16.21000 +0.75	16.66	15.50	15.55	6,921,270
24 Jul 20	15.46000 -0.34	16.33	15.32	15.79	4,206,580
23 Jul 20	15.80000 -0.22	15.97	15.44	15.84	2,862,328
22 Jul 20	16.02000 -0.07	16.27	15.98	16.00	3,249,732
21 Jul 20	16.09000 -0.02	16.23	15.94	16.20	3,025,617
20 Jul 20	16.11000 +0.97	16.20	15.19	15.19	5,941,398
17 Jul 20	15.14000 -0.05	15.47	15.00	15.26	2,889,074
16 Jul 20	15.19000 -0.84	16.27	15.10	16.04	5,151,014
15 Jul 20	16.03000 -1.27	17.00	16.00	17.00	5,874,881
14 Jul 20	17.30000 -0.69	17.90	17.11	17.88	8,564,617
13 Jul 20	17.99000 +0.50	18.08	16.73	17.98	17,198,832
10 Jul 20	17.49000 +1.59	17.49	15.95	16.12	12,213,427
09 Jul 20	15.90000 +0.17	16.44	15.73	15.78	6,182,755
08 Jul 20	15.73000 +0.05	15.90	15.54	15.68	3,815,126
07 Jul 20	15.68000 -0.11	16.46	15.57	16.00	6,452,269
06 Jul 20	15.79000 +0.74	15.83	15.20	15.20	7,178,714
03 Jul 20	15.05000 +0.33	15.14	14.79	14.79	3,960,997
02 Jul 20	14.72000 +0.42	14.84	14.23	14.29	4,013,541
01 Jul 20	14.30000 -0.25	14.44	14.09	14.12	3,918,661
30 Jun 20	14.55000 +0.00	14.74	14.30	14.58	2,831,101
29 Jun 20	14.55000 -0.20	15.11	14.50	14.72	2,588,983
24 Jun 20	14.75000 +0.35	14.96	14.25	14.30	4,717,432
23 Jun 20	14.40000 +0.26	14.70	14.00	14.05	2,429,466
22 Jun 20	14.14000 -0.10	14.35	14.09	14.24	1,701,594
19 Jun 20	14.24000 +0.01	14.43	14.14	14.15	2,602,714
18 Jun 20	14.23000 +0.18	14.30	13.92	14.05	3,216,919
17 Jun 20	14.05000 -0.10	14.19	13.98	14.10	1,559,566
16 Jun 20	14.15000 +0.25	14.22	13.88	14.00	2,011,902
15 Jun 20	13.90000 +0.15	14.08	13.69	13.80	1,448,042
12 Jun 20	13.75000 -0.09	13.84	13.56	13.69	1,286,950
11 Jun 20	13.84000 -0.08	13.97	13.82	13.93	872,762
10 Jun 20	13.92000 -0.06	13.99	13.90	13.96	700,211
09 Jun 20	13.98000 -0.06	14.08	13.95	13.98	1,060,829
08 Jun 20	14.04000 +0.00	14.14	14.01	14.06	1,099,319
05 Jun 20	14.04000 +0.04	14.13	13.91	14.05	911,300
04 Jun 20	14.00000 -0.08	14.15	13.99	14.15	1,273,611
03 Jun 20	14.08000 -0.15	14.34	14.06	14.23	1,713,205
02 Jun 20	14.23000 +0.23	14.30	13.96	14.08	2,449,234
01 Jun 20	14.00000 +0.17	14.05	13.66	13.91	2,125,465
29 May 20	13.83000 +0.15	13.90	13.65	13.75	1,169,756
28 May 20	13.68000 -0.16	13.95	13.63	13.80	1,045,492
27 May 20	13.84000 +0.13	14.20	13.60	13.76	1,313,110
26 May 20	13.71000 +0.14	13.71	13.58	13.58	599,122
25 May 20	13.57000 -0.01	13.72	13.51	13.58	624,300
22 May 20	13.58000 -0.23	13.83	13.57	13.82	1,220,279
21 May 20	13.81000 -0.05	13.91	13.80	13.86	668,246
20 May 20	13.86000 -0.10	13.99	13.80	13.98	1,104,316
19 May 20	13.96000 -0.06	14.12	13.93	14.05	1,171,931
18 May 20	14.02000 -0.04	14.20	13.86	13.97	1,225,194
15 May 20	14.06000 +0.29	14.33	13.85	13.85	2,922,110
14 May 20	13.77000 -0.18	13.94	13.76	13.90	1,124,225
13 May 20	13.95000 -0.03	14.00	13.83	13.95	1,033,271
12 May 20	13.98000 -0.04	14.08	13.91	14.03	878,714
11 May 20	14.02000 -0.13	14.21	13.97	14.16	1,313,331
08 May 20	14.15000 +0.15	14.21	13.99	14.02	1,597,800
07 May 20	14.00000 -0.13	14.19	13.95	14.13	1,665,881
06 May 20	14.13000 -0.07	14.23	13.60	14.00	1,582,283
30 Apr 20	14.20000 -0.06	14.31	13.81	13.99	2,637,773
29 Apr 20	14.26000 +0.49	14.80	14.25	14.60	3,950,524
28 Apr 20	13.77000 -0.22	14.09	13.45	13.99	2,046,173
27 Apr 20	13.99000 -0.11	14.26	13.95	14.13	1,345,545
24 Apr 20	14.10000 -0.41	14.45	14.08	14.44	2,129,529
23 Apr 20	14.51000 +0.15	14.87	14.37	14.59	2,960,143
22 Apr 20	14.36000 -0.15	14.43	14.08	14.42	1,845,705
21 Apr 20	14.51000 -0.11	14.88	14.48	14.62	2,070,886
20 Apr 20	14.62000 -0.01	14.83	14.59	14.63	1,864,124
17 Apr 20	14.63000 -0.26	15.08	14.58	15.08	2,791,753
16 Apr 20	14.89000 -0.31	15.13	14.58	14.90	3,128,197
15 Apr 20	15.20000 +0.48	15.83	14.42	14.77	7,616,094
14 Apr 20	14.72000 +0.44	14.81	14.25	14.27	3,541,982
13 Apr 20	14.28000 -1.13	14.85	14.00	14.63	4,365,983
10 Apr 20	15.41000 +1.19	15.64	13.99	14.21	7,934,719
09 Apr 20	14.22000 +0.07	14.28	14.14	14.20	1,512,800
08 Apr 20	14.15000 +0.03	14.17	13.96	14.10	1,767,066
07 Apr 20	14.12000 +0.13	14.23	14.00	14.10	2,115,893
03 Apr 20	13.99000 +0.08	14.00	13.73	13.87	1,451,700
02 Apr 20	13.91000 +0.07	13.92	13.67	13.80	1,122,000
01 Apr 20	13.84000 -0.29	14.23	13.82	14.01	1,860,012
31 Mar 20	14.13000 +0.62	14.44	13.68	13.80	2,986,867
30 Mar 20	13.51000 -0.38	13.79	13.45	13.79	1,383,100
27 Mar 20	13.89000 +0.01	14.14	13.81	14.03	1,312,323
26 Mar 20	13.88000 +0.11	14.14	13.78	13.98	2,131,007
25 Mar 20	13.77000 +0.28	13.85	13.62	13.75	1,452,936
24 Mar 20	13.49000 +0.18	13.57	13.25	13.45	1,446,500
23 Mar 20	13.31000 -0.37	13.59	13.22	13.28	1,700,393
20 Mar 20	13.68000 +0.22	13.70	13.49	13.70	1,545,500
19 Mar 20	13.46000 -0.31	13.89	13.37	13.73	2,226,240
18 Mar 20	13.77000 -0.12	14.25	13.71	14.12	1,445,905
17 Mar 20	13.89000 -0.19	14.24	13.66	14.02	2,078,233
16 Mar 20	14.08000 -0.47	14.68	14.02	14.68	2,063,602
13 Mar 20	14.55000 -0.31	14.74	13.95	14.00	2,507,479
12 Mar 20	14.86000 -0.34	15.10	14.76	15.00	2,391,661
11 Mar 20	15.20000 +0.02	15.49	15.13	15.23	2,312,735
10 Mar 20	15.18000 +0.03	15.30	14.75	14.87	2,642,259
09 Mar 20	15.15000 -0.29	15.43	15.08	15.39	2,184,541
06 Mar 20	15.44000 -0.23	15.54	15.36	15.54	1,964,904
05 Mar 20	15.67000 +0.00	15.88	15.54	15.79	3,681,271
04 Mar 20	15.67000 +0.30	15.83	15.25	15.37	4,074,246
03 Mar 20	15.37000 +0.44	15.69	15.00	15.15	4,830,488
02 Mar 20	14.93000 +0.41	15.03	14.55	14.55	1,956,249
28 Feb 20	14.52000 -0.62	14.97	14.51	14.90	3,228,462
27 Feb 20	15.14000 -0.08	15.37	15.12	15.31	1,831,165
26 Feb 20	15.22000 +0.05	15.57	14.85	14.97	3,516,811
25 Feb 20	15.17000 -0.40	15.58	14.97	15.56	3,726,874
24 Feb 20	15.57000 -0.14	15.63	15.40	15.58	2,597,181
21 Feb 20	15.71000 +0.40	15.85	15.32	15.33	3,897,372
20 Feb 20	15.31000 +0.26	15.40	14.91	15.18	2,493,570
19 Feb 20	15.05000 -0.09	15.21	15.03	15.17	2,011,600
18 Feb 20	15.14000 +0.04	15.18	15.01	15.13	2,330,473
17 Feb 20	15.10000 +0.28	15.10	14.85	14.85	3,077,548
14 Feb 20	14.82000 +0.01	14.91	14.79	14.87	1,631,071
13 Feb 20	14.81000 -0.24	15.05	14.76	15.04	1,531,405
12 Feb 20	15.05000 +0.00	15.09	14.86	15.05	1,573,967
11 Feb 20	15.05000 +0.11	15.22	14.83	15.03	1,941,227
10 Feb 20	14.94000 +0.34	14.94	14.45	14.53	1,835,669
07 Feb 20	14.60000 -0.04	14.65	14.40	14.58	1,935,393
06 Feb 20	14.64000 +0.15	14.77	14.41	14.45	1,904,770
05 Feb 20	14.49000 +0.22	14.56	14.18	14.32	2,238,166
04 Feb 20	14.27000 -0.60	14.49	13.62	13.63	3,325,133
03 Feb 20	14.87000 -1.65	14.87	14.87	14.87	995,800
23 Jan 20	16.52000 -0.25	16.69	16.46	16.62	2,140,696
22 Jan 20	16.77000 +0.04	16.85	16.50	16.66	1,203,378
21 Jan 20	16.73000 -0.29	17.03	16.72	17.02	1,418,594
20 Jan 20	17.02000 +0.32	17.07	16.52	16.65	1,905,502
17 Jan 20	16.70000 -0.08	16.90	16.68	16.89	1,183,568
16 Jan 20	16.78000 -0.20	17.09	16.74	16.89	2,262,950
15 Jan 20	16.98000 -0.27	17.30	16.97	17.29	1,940,152
14 Jan 20	17.25000 -0.10	17.44	17.24	17.40	1,411,029
13 Jan 20	17.35000 +0.11	17.36	17.09	17.26	1,501,162
10 Jan 20	17.24000 +0.04	17.42	17.16	17.30	1,542,610
09 Jan 20	17.20000 +0.16	17.28	17.08	17.28	1,570,839
08 Jan 20	17.04000 -0.36	17.40	17.02	17.40	1,917,518
07 Jan 20	17.40000 +0.04	17.54	17.35	17.36	1,633,475
06 Jan 20	17.36000 +0.14	17.67	16.90	17.15	3,109,630
03 Jan 20	17.22000 +0.08	17.38	17.16	17.16	2,251,676
02 Jan 20	17.14000 -0.02	17.25	17.04	17.24	2,683,975
31 Dec 19	17.16000 +0.31	17.17	16.72	16.82	2,129,539
30 Dec 19	16.85000 +0.18	16.88	16.57	16.75	1,448,773
27 Dec 19	16.67000 -0.04	16.79	16.65	16.78	1,338,002
26 Dec 19	16.71000 +0.03	16.77	16.65	16.65	714,182
25 Dec 19	16.68000 -0.13	16.86	16.62	16.83	927,697
24 Dec 19	16.81000 +0.09	16.89	16.68	16.69	591,900
23 Dec 19	16.72000 -0.46	17.13	16.71	17.13	1,401,710
20 Dec 19	17.18000 +0.13	17.18	16.82	17.05	1,537,659
19 Dec 19	17.05000 +0.11	17.09	16.89	16.96	1,208,015
18 Dec 19	16.94000 -0.06	17.15	16.91	17.05	1,620,203
17 Dec 19	17.00000 +0.11	17.15	16.78	16.89	2,181,971
16 Dec 19	16.89000 +0.35	16.90	16.60	16.67	2,149,335
13 Dec 19	16.54000 +0.20	16.63	16.39	16.44	1,920,762
12 Dec 19	16.34000 -0.08	16.48	16.33	16.47	905,044
11 Dec 19	16.42000 -0.03	16.48	16.37	16.48	792,310
10 Dec 19	16.45000 -0.07	16.57	16.38	16.50	933,576
09 Dec 19	16.52000 -0.04	16.56	16.45	16.50	809,280
06 Dec 19	16.56000 +0.11	16.57	16.41	16.49	1,017,045
05 Dec 19	16.45000 +0.06	16.48	16.37	16.45	791,759
04 Dec 19	16.39000 -0.03	16.47	16.30	16.34	625,388
03 Dec 19	16.42000 +0.10	16.42	16.22	16.32	773,064
02 Dec 19	16.32000 +0.22	16.33	16.12	16.25	1,040,176
29 Nov 19	16.10000 -0.01	16.18	16.06	16.15	543,611
28 Nov 19	16.11000 -0.20	16.37	16.10	16.32	635,000
27 Nov 19	16.31000 -0.07	16.40	16.25	16.37	527,570
26 Nov 19	16.38000 +0.14	16.41	16.21	16.25	796,720
25 Nov 19	16.24000 +0.14	16.24	16.01	16.09	983,183
22 Nov 19	16.10000 -0.14	16.34	16.06	16.21	799,608
21 Nov 19	16.24000 -0.04	16.37	16.22	16.36	382,500
20 Nov 19	16.28000 -0.13	16.44	16.26	16.43	531,600
19 Nov 19	16.41000 +0.16	16.43	16.22	16.29	807,414
18 Nov 19	16.25000 -0.03	16.34	16.03	16.27	703,242
15 Nov 19	16.28000 -0.11	16.45	16.25	16.43	759,472
14 Nov 19	16.39000 +0.02	16.44	16.32	16.42	575,874
13 Nov 19	16.37000 +0.03	16.50	16.22	16.33	728,292
12 Nov 19	16.34000 -0.05	16.48	16.22	16.32	976,202
11 Nov 19	16.39000 -0.39	16.80	16.35	16.80	1,336,385
08 Nov 19	16.78000 -0.03	16.94	16.77	16.85	784,700
07 Nov 19	16.81000 -0.14	17.00	16.78	16.94	1,366,120
06 Nov 19	16.95000 -0.09	17.15	16.88	17.04	953,681
05 Nov 19	17.04000 +0.14	17.11	16.87	16.93	1,092,310
04 Nov 19	16.90000 -0.04	17.05	16.86	16.94	1,268,746
01 Nov 19	16.94000 -0.20	17.21	16.64	17.00	1,618,183
31 Oct 19	17.14000 -0.19	17.39	17.09	17.33	1,477,298
30 Oct 19	17.33000 -0.25	17.55	17.27	17.55	1,299,800
29 Oct 19	17.58000 -0.11	17.74	17.50	17.74	1,328,776
28 Oct 19	17.69000 +0.12	17.72	17.42	17.43	1,595,451
25 Oct 19	17.57000 +0.27	17.62	17.39	17.49	1,715,542
24 Oct 19	17.30000 +0.07	17.40	17.11	17.40	992,302
23 Oct 19	17.23000 -0.21	17.49	17.22	17.49	1,345,000
22 Oct 19	17.44000 +0.05	17.50	17.35	17.40	1,016,321
21 Oct 19	17.39000 -0.12	17.56	17.34	17.37	1,268,100
18 Oct 19	17.51000 -0.31	17.92	17.50	17.86	1,889,367
17 Oct 19	17.82000 -0.14	18.04	17.75	17.83	1,664,782
16 Oct 19	17.96000 -0.11	18.30	17.95	18.05	2,202,969
15 Oct 19	18.07000 -0.01	18.17	17.87	17.97	3,187,893
14 Oct 19	18.08000 +0.13	18.35	17.97	18.13	4,848,300
11 Oct 19	17.95000 +0.33	18.29	17.55	17.70	4,012,959
10 Oct 19	17.62000 +0.23	17.65	17.30	17.36	1,766,502
09 Oct 19	17.39000 -0.03	17.43	17.22	17.40	924,010
08 Oct 19	17.42000 +0.10	17.57	17.27	17.48	1,106,400
30 Sep 19	17.32000 -0.03	17.58	17.27	17.27	1,063,802
27 Sep 19	17.35000 +0.29	17.39	17.04	17.04	1,557,357
26 Sep 19	17.06000 -0.46	17.66	17.06	17.52	2,206,839
25 Sep 19	17.52000 +0.06	17.58	17.21	17.41	1,532,255
24 Sep 19	17.46000 +0.10	17.51	17.25	17.38	1,321,794
23 Sep 19	17.36000 -0.29	17.51	17.18	17.51	2,146,195
20 Sep 19	17.65000 -0.06	17.88	17.65	17.71	2,054,700
19 Sep 19	17.71000 +0.25	17.82	17.48	17.48	1,685,145
18 Sep 19	17.46000 +0.00	17.63	17.43	17.44	1,767,577
17 Sep 19	17.46000 -0.32	17.84	17.40	17.84	2,600,492
16 Sep 19	17.78000 -0.21	18.10	17.73	17.92	3,179,800
12 Sep 19	17.99000 -0.06	18.10	17.83	18.10	2,147,627
11 Sep 19	18.05000 -0.08	18.23	18.05	18.16	2,167,573
10 Sep 19	18.13000 -0.13	18.25	18.06	18.25	2,052,132
09 Sep 19	18.26000 +0.03	18.36	18.11	18.30	3,136,402
06 Sep 19	18.23000 +0.25	18.42	18.08	18.08	4,937,238
05 Sep 19	17.98000 +0.00	18.30	17.91	18.07	5,139,114
04 Sep 19	17.98000 +0.12	17.98	17.70	17.87	2,720,936
03 Sep 19	17.86000 -0.19	18.17	17.70	18.05	2,421,750
02 Sep 19	18.05000 +0.19	18.11	17.82	17.90	3,352,674
30 Aug 19	17.86000 +0.02	18.14	17.69	17.90	3,106,214
29 Aug 19	17.84000 +0.24	17.95	17.51	17.58	2,792,980
28 Aug 19	17.60000 -0.14	17.76	17.41	17.75	1,954,869
27 Aug 19	17.74000 +0.18	17.91	17.56	17.57	2,937,277
26 Aug 19	17.56000 -0.34	17.68	17.18	17.49	3,118,103
23 Aug 19	17.90000 -0.25	18.12	17.78	18.07	3,334,442
22 Aug 19	18.15000 -0.34	18.66	17.89	18.36	4,830,276
21 Aug 19	18.49000 +0.11	18.89	18.31	18.31	5,310,467
20 Aug 19	18.38000 -0.43	19.12	18.25	19.12	7,710,953
19 Aug 19	18.81000 +1.30	19.26	18.29	19.26	12,999,513
16 Aug 19	17.51000 -0.24	17.80	17.47	17.75	2,100,700
15 Aug 19	17.75000 +0.24	17.77	17.04	17.05	2,786,530
14 Aug 19	17.51000 +0.28	17.66	17.30	17.33	3,285,848
13 Aug 19	17.23000 +0.43	17.50	16.55	16.67	3,152,161
12 Aug 19	16.80000 +0.45	16.82	16.26	16.28	2,109,125
09 Aug 19	16.35000 -0.05	16.52	16.27	16.39	1,211,604
08 Aug 19	16.40000 +0.02	16.56	16.31	16.41	1,031,700
07 Aug 19	16.38000 +0.07	16.53	16.15	16.35	1,469,444
06 Aug 19	16.31000 -0.47	16.44	15.92	16.44	2,572,912
05 Aug 19	16.78000 -0.35	17.09	16.75	16.99	1,795,323
02 Aug 19	17.13000 -0.54	17.39	16.98	17.39	2,068,708
01 Aug 19	17.67000 +0.01	17.78	17.50	17.50	1,192,900
31 Jul 19	17.66000 -0.21	17.81	17.61	17.73	1,253,677
30 Jul 19	17.87000 +0.04	17.96	17.73	17.82	1,514,583
29 Jul 19	17.83000 -0.17	18.19	17.72	18.07	2,412,568
26 Jul 19	18.00000 +0.27	18.00	17.61	17.65	2,541,747
25 Jul 19	17.73000 -0.18	17.96	17.68	17.91	2,824,884
24 Jul 19	17.91000 -0.21	18.22	17.81	18.05	3,637,982
23 Jul 19	18.12000 +0.14	18.24	17.80	18.05	3,094,700
22 Jul 19	17.98000 -0.39	18.55	17.86	18.16	2,762,935
19 Jul 19	18.37000 -0.19	18.71	18.16	18.56	4,421,055
18 Jul 19	18.56000 -0.32	18.86	18.41	18.75	3,780,462
17 Jul 19	18.88000 +0.71	18.91	18.01	18.18	6,792,977
16 Jul 19	18.17000 +0.49	18.17	17.59	17.68	4,932,084
15 Jul 19	17.68000 +0.20	18.00	17.42	17.58	4,239,900
12 Jul 19	17.48000 +0.05	17.57	17.15	17.41	2,870,300
11 Jul 19	17.43000 +0.84	18.00	17.04	17.20	4,888,083
10 Jul 19	16.59000 -0.29	16.94	16.56	16.76	1,109,900
09 Jul 19	16.88000 -0.15	17.10	16.73	16.85	1,673,194
08 Jul 19	17.03000 -0.09	17.08	16.70	17.06	1,633,780
05 Jul 19	17.12000 +0.07	17.19	16.93	17.04	904,583
04 Jul 19	17.05000 -0.10	17.30	16.93	17.30	1,715,200
03 Jul 19	17.15000 +0.14	17.40	16.90	17.00	1,678,601
02 Jul 19	17.01000 +0.33	17.35	16.51	16.67	3,230,099
01 Jul 19	16.68000 +0.37	16.74	16.46	16.61	2,540,177
28 Jun 19	16.31000 +0.01	16.38	16.12	16.30	990,962
27 Jun 19	16.30000 +0.00	16.48	16.30	16.31	1,374,050
26 Jun 19	16.30000 +0.00	16.43	16.18	16.21	926,113
25 Jun 19	16.30000 -0.25	16.56	16.18	16.56	1,390,100
24 Jun 19	16.55000 +0.16	16.61	16.29	16.43	1,370,600
21 Jun 19	16.39000 +0.07	16.48	16.20	16.37	2,087,201
20 Jun 19	16.32000 +0.19	16.36	16.01	16.03	2,072,538
19 Jun 19	16.13000 +0.36	16.27	15.99	15.99	1,563,700
18 Jun 19	15.77000 -0.06	15.97	15.74	15.84	828,971
17 Jun 19	15.83000 -0.14	15.98	15.73	15.93	829,526
14 Jun 19	15.97000 -0.20	16.23	15.96	16.11	827,400
13 Jun 19	16.17000 +0.09	16.21	15.96	16.08	803,197
12 Jun 19	16.08000 -0.07	16.25	16.07	16.10	911,100
11 Jun 19	16.15000 +0.40	16.16	15.70	15.76	1,643,061
10 Jun 19	15.75000 +0.06	15.83	15.53	15.79	769,300
06 Jun 19	15.69000 -0.30	16.08	15.66	16.08	1,152,822
05 Jun 19	15.99000 -0.07	16.23	15.99	16.07	1,061,122
04 Jun 19	16.06000 -0.07	16.17	15.95	16.13	792,834
03 Jun 19	16.13000 +0.04	16.24	16.00	16.10	931,915
31 May 19	16.09000 -0.10	16.34	16.07	16.20	812,400
30 May 19	16.19000 -0.10	16.30	16.03	16.29	858,401
29 May 19	16.29000 +0.03	16.38	16.15	16.25	1,104,001
28 May 19	16.26000 +0.02	16.44	16.17	16.23	1,034,616
27 May 19	16.24000 +0.27	16.27	15.95	16.00	1,212,686
24 May 19	15.97000 -0.14	16.27	15.92	16.11	967,500
23 May 19	16.11000 -0.12	16.37	16.08	16.18	858,829
22 May 19	16.23000 -0.01	16.45	16.15	16.24	916,500
21 May 19	16.24000 +0.29	16.32	15.98	15.99	1,397,913
20 May 19	15.95000 -0.35	16.25	15.72	16.25	2,033,222
17 May 19	16.30000 -0.23	16.76	16.16	16.53	2,167,987
16 May 19	16.53000 +0.04	16.70	16.32	16.32	1,843,601
15 May 19	16.49000 +0.52	16.55	16.08	16.12	2,394,780
14 May 19	15.97000 -0.16	16.13	15.91	15.99	1,643,514
13 May 19	16.13000 -0.30	16.43	16.05	16.35	1,616,627
10 May 19	16.43000 +0.52	16.57	15.66	16.03	3,074,956
09 May 19	15.91000 -0.33	16.29	15.91	16.01	1,646,018
08 May 19	16.24000 -0.27	16.52	16.00	16.07	1,596,328
07 May 19	16.51000 +0.20	16.60	16.30	16.42	1,627,770
06 May 19	16.31000 -1.81	17.45	16.31	17.20	3,572,197
30 Apr 19	18.12000 +0.41	18.28	17.77	17.80	2,064,442
29 Apr 19	17.71000 -0.39	18.44	17.30	18.11	2,472,779
26 Apr 19	18.10000 -0.83	18.70	18.08	18.70	2,634,712
25 Apr 19	18.93000 -0.57	19.80	18.50	19.80	3,941,000
24 Apr 19	19.50000 +0.31	19.50	19.09	19.20	2,283,042
23 Apr 19	19.19000 -0.20	19.55	19.10	19.39	3,271,300
22 Apr 19	19.39000 -0.71	20.28	19.33	20.12	4,622,772
19 Apr 19	20.10000 +0.45	20.18	19.62	19.72	4,634,473
18 Apr 19	19.65000 -0.35	20.00	19.52	19.92	3,962,329
17 Apr 19	20.00000 -0.22	20.30	19.84	19.86	7,055,291
16 Apr 19	20.22000 +0.34	20.49	19.30	19.50	10,729,867
15 Apr 19	19.88000 +1.48	20.24	18.81	19.00	14,106,002
12 Apr 19	18.40000 -0.27	18.72	18.24	18.67	2,619,844
11 Apr 19	18.67000 -0.08	19.05	18.61	18.75	4,079,602
10 Apr 19	18.75000 +0.09	18.76	18.41	18.67	3,416,369
09 Apr 19	18.66000 -0.18	18.81	18.45	18.74	3,408,550
08 Apr 19	18.84000 +0.11	19.20	18.55	18.75	5,168,737
04 Apr 19	18.73000 -0.14	19.65	18.65	19.04	6,677,008
03 Apr 19	18.87000 +0.52	18.98	18.17	18.35	6,985,275
02 Apr 19	18.35000 -0.25	18.80	18.31	18.75	5,116,066
01 Apr 19	18.60000 +0.26	18.68	17.91	17.98	8,931,890
29 Mar 19	18.34000 +0.14	18.39	17.51	17.93	4,882,865
28 Mar 19	18.20000 -0.06	18.65	17.87	18.18	4,245,193
27 Mar 19	18.26000 +0.28	18.35	17.86	17.98	3,284,164
26 Mar 19	17.98000 -0.26	18.89	17.71	18.32	4,243,030
25 Mar 19	18.24000 -0.75	18.77	18.24	18.65	4,334,403
22 Mar 19	18.99000 +0.34	19.06	18.41	18.61	5,836,585
21 Mar 19	18.65000 -0.25	19.10	18.55	18.80	4,724,571
20 Mar 19	18.90000 +0.40	19.06	18.23	18.50	6,713,365
19 Mar 19	18.50000 -0.18	19.10	18.48	18.72	4,557,258
18 Mar 19	18.68000 +0.87	19.00	17.78	17.86	8,755,011
15 Mar 19	17.81000 +0.51	17.96	17.30	17.30	4,623,896
14 Mar 19	17.30000 -0.21	17.65	17.10	17.40	2,191,747
13 Mar 19	17.51000 -0.29	17.86	17.44	17.69	3,685,406
12 Mar 19	17.80000 +0.29	17.99	17.45	17.59	6,048,329
11 Mar 19	17.51000 +0.51	17.59	17.00	17.00	3,225,513
08 Mar 19	17.00000 -1.12	17.70	16.90	17.70	5,380,202
07 Mar 19	18.12000 +0.27	18.29	17.63	17.85	7,506,067
06 Mar 19	17.85000 +0.38	17.96	17.37	17.60	7,059,925
05 Mar 19	17.47000 +0.09	17.50	17.20	17.30	4,115,881
04 Mar 19	17.38000 +0.21	17.70	17.03	17.22	6,428,308
01 Mar 19	17.17000 -0.01	17.43	16.91	17.43	2,691,512
28 Feb 19	17.18000 +0.20	17.66	16.79	17.00	4,779,425
27 Feb 19	16.98000 -0.19	17.30	16.76	17.08	4,256,949
26 Feb 19	17.17000 -0.37	17.61	17.16	17.60	7,093,206
25 Feb 19	17.54000 +0.54	17.67	16.80	17.01	8,116,312
22 Feb 19	17.00000 +0.10	17.00	16.57	16.75	4,977,906
21 Feb 19	16.90000 -0.39	17.19	16.70	17.18	6,710,480
20 Feb 19	17.29000 -0.76	18.68	17.11	18.68	11,950,429
19 Feb 19	18.05000 +1.64	18.05	17.35	17.46	14,901,753
18 Feb 19	16.41000 +0.52	16.60	16.09	16.20	5,010,219
15 Feb 19	15.89000 +0.14	15.92	15.65	15.82	3,136,108
14 Feb 19	15.75000 +0.31	15.95	15.35	15.35	3,675,164
13 Feb 19	15.44000 +0.13	15.80	15.22	15.35	3,512,182
12 Feb 19	15.31000 +0.54	15.62	14.71	14.72	3,576,962
11 Feb 19	14.77000 +0.17	14.78	14.46	14.46	1,329,902
01 Feb 19	14.60000 +0.46	14.65	14.18	14.22	1,304,210
31 Jan 19	14.14000 -0.24	14.61	14.05	14.32	1,398,356
30 Jan 19	14.38000 -0.87	15.14	14.35	14.93	3,008,244
29 Jan 19	15.25000 -0.04	15.50	14.91	15.29	2,076,310
28 Jan 19	15.29000 +0.34	15.39	14.98	14.98	1,609,858
25 Jan 19	14.95000 -0.01	15.20	14.95	15.20	1,264,435
24 Jan 19	14.96000 +0.10	15.12	14.83	14.83	1,277,300
23 Jan 19	14.86000 +0.14	14.86	14.69	14.69	1,353,402
22 Jan 19	14.72000 +0.08	14.78	14.61	14.75	1,060,157
21 Jan 19	14.64000 +0.02	14.83	14.62	14.62	1,135,816
18 Jan 19	14.62000 +0.07	14.67	14.42	14.51	1,360,638
17 Jan 19	14.55000 -0.27	14.92	14.52	14.82	1,085,051
16 Jan 19	14.82000 +0.22	14.84	14.59	14.62	1,235,158
15 Jan 19	14.60000 +0.10	14.60	14.40	14.55	1,393,527
14 Jan 19	14.50000 -0.03	14.63	14.41	14.41	1,087,248
11 Jan 19	14.53000 -0.21	14.78	14.40	14.70	1,752,724
10 Jan 19	14.74000 -0.09	14.98	14.68	14.84	1,195,900
09 Jan 19	14.83000 +0.00	15.07	14.64	14.70	1,855,302
08 Jan 19	14.83000 -0.03	15.18	14.61	14.69	1,999,932
07 Jan 19	14.86000 +0.73	15.02	14.18	14.20	2,461,383
04 Jan 19	14.13000 +0.19	14.19	13.50	13.73	2,141,279
03 Jan 19	13.94000 -1.13	15.12	13.90	15.07	3,037,589
02 Jan 19	15.07000 +0.05	15.16	14.88	15.12	1,260,307
28 Dec 18	15.02000 -0.87	15.95	15.00	15.90	2,832,917
27 Dec 18	15.89000 -0.65	16.87	15.89	16.87	2,225,178
26 Dec 18	16.54000 +0.00	17.55	16.00	16.59	3,021,699