FUNDMANAGER.co.uk

CNOOC Limited

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	35.59000 +0.19	35.99	35.23	35.40	39,312,844
19 Oct 26	35.40000 +0.66	36.09	34.65	34.87	55,292,000
16 Oct 26	34.74000 -0.04	34.96	33.94	34.00	42,052,264
15 Oct 26	34.78000 -0.97	35.76	34.24	35.76	62,622,380
14 Oct 26	35.75000 +1.46	36.14	34.55	34.55	73,484,760
13 Oct 26	34.29000 +0.33	34.88	33.85	34.01	41,427,636
12 Oct 26	33.96000 +0.14	34.08	33.57	33.61	28,242,092
09 Oct 26	33.82000 -0.35	34.37	33.78	34.17	37,013,508
08 Oct 26	34.17000 +0.75	34.45	33.25	33.37	44,218,832
30 Sep 26	33.42000 +0.06	33.70	33.05	33.06	27,293,196
29 Sep 26	33.36000 -0.14	33.76	32.88	33.50	28,606,608
28 Sep 26	33.50000 +0.70	33.60	32.42	32.55	41,070,228
24 Sep 26	32.80000 +0.51	32.87	32.32	32.34	29,438,840
23 Sep 26	32.29000 -0.80	33.09	32.20	32.80	28,977,468
22 Sep 26	33.09000 -0.45	33.26	32.80	33.17	25,284,102
21 Sep 26	33.54000 +1.24	33.57	31.84	32.01	52,654,644
18 Sep 26	32.30000 -0.27	32.75	32.08	32.14	34,320,280
17 Sep 26	32.57000 -0.51	32.79	31.88	32.62	49,922,888
16 Sep 26	33.08000 -0.37	34.00	32.90	33.64	39,072,048
15 Sep 26	33.45000 -0.46	33.96	33.21	33.91	35,166,440
14 Sep 26	33.91000 +0.00	34.80	33.66	34.58	48,278,536
11 Sep 26	33.91000 -0.51	35.50	33.80	34.97	99,287,952
10 Sep 26	34.42000 +0.24	35.10	34.27	34.77	44,685,884
09 Sep 26	34.18000 -0.21	34.45	33.92	34.45	39,152,088
08 Sep 26	34.39000 +1.27	34.40	33.02	33.02	48,704,388
07 Sep 26	33.12000 -0.29	33.65	32.53	33.44	44,531,384
04 Sep 26	33.41000 -0.02	33.73	33.20	33.43	30,802,318
03 Sep 26	33.43000 -0.34	34.11	33.20	33.60	38,817,940
02 Sep 26	33.77000 -0.74	35.43	33.72	35.41	53,946,136
01 Sep 26	34.51000 -0.20	35.25	34.50	34.77	37,442,288
31 Aug 26	34.71000 +0.52	34.92	34.26	34.65	45,643,188
28 Aug 26	34.19000 +0.37	34.38	33.70	33.94	31,199,368
27 Aug 26	33.82000 +0.49	33.99	33.10	33.32	42,094,612
26 Aug 26	33.33000 -0.18	33.46	32.23	32.50	56,947,024
25 Aug 26	33.51000 -0.21	33.95	33.41	33.80	35,550,736
24 Aug 26	33.72000 -0.14	33.84	33.19	33.30	34,631,196
21 Aug 26	33.86000 +0.56	34.49	33.55	33.55	44,539,936
20 Aug 26	33.30000 -0.05	33.73	32.80	33.26	41,654,072
19 Aug 26	33.35000 -0.23	33.98	33.35	33.78	44,351,584
18 Aug 26	33.58000 +0.69	33.84	33.25	33.35	49,532,864
17 Aug 26	32.89000 +0.22	33.15	32.55	32.68	35,066,096
14 Aug 26	32.67000 +0.04	32.78	31.93	32.15	36,127,680
13 Aug 26	32.63000 -0.22	32.93	31.90	32.47	48,573,812
12 Aug 26	32.85000 -0.85	33.53	32.81	33.53	48,981,760
11 Aug 26	33.70000 +1.70	33.75	32.28	32.73	80,111,856
10 Aug 26	32.00000 +0.67	32.38	31.38	31.60	46,468,832
07 Aug 26	31.33000 +0.37	31.49	31.02	31.30	43,458,348
06 Aug 26	30.96000 +0.27	30.99	30.42	30.51	41,578,788
05 Aug 26	30.69000 -0.87	31.19	30.56	30.92	68,020,640
04 Aug 26	31.56000 -0.29	32.00	31.55	31.81	38,155,476
03 Aug 26	31.85000 -0.41	32.58	31.75	31.80	49,792,704
31 Jul 26	32.26000 -0.29	32.27	31.54	31.54	47,873,736
30 Jul 26	32.55000 +1.07	32.72	31.89	32.08	61,887,732
29 Jul 26	31.48000 +0.16	32.18	31.44	31.60	44,911,864
28 Jul 26	31.32000 -0.23	31.53	30.42	30.42	54,000,020
27 Jul 26	31.55000 -0.36	31.80	30.00	30.55	107,389,568
24 Jul 26	31.91000 -1.08	33.83	31.81	33.67	101,079,072
23 Jul 26	32.99000 +0.60	33.30	32.40	32.80	81,349,712
22 Jul 26	32.39000 +1.46	32.63	31.46	31.68	88,384,880
21 Jul 26	30.93000 -0.94	31.98	30.76	31.80	105,543,360
20 Jul 26	31.87000 +2.90	31.87	29.51	29.60	96,424,376
17 Jul 26	28.97000 +0.01	29.35	28.82	29.01	49,011,960
16 Jul 26	28.96000 -0.83	29.94	28.88	29.68	53,499,104
15 Jul 26	29.79000 +0.27	29.95	28.74	28.93	62,296,348
14 Jul 26	29.52000 +0.70	29.88	28.70	29.51	96,404,152
13 Jul 26	28.82000 +0.67	28.85	28.18	28.77	64,126,824
10 Jul 26	28.15000 -0.20	28.40	27.50	27.50	50,112,152
09 Jul 26	28.35000 -0.41	29.24	28.28	29.05	70,917,904
08 Jul 26	28.76000 +0.36	29.21	28.55	28.98	75,052,776
07 Jul 26	28.40000 +0.13	28.49	27.83	28.28	55,607,296
06 Jul 26	28.27000 +0.58	28.43	27.38	27.53	63,463,044
03 Jul 26	27.69000 +0.94	27.82	26.86	26.88	63,812,160
02 Jul 26	26.75000 -0.27	27.14	26.40	26.50	63,347,108
01 Jul 26	27.02000 -0.13	27.45	26.91	27.10	48,364,072
30 Jun 26	27.15000 -0.19	27.26	26.65	27.22	52,562,780
29 Jun 26	27.34000 -0.03	27.70	27.00	27.45	57,631,540
26 Jun 26	27.37000 -0.36	28.10	26.98	28.00	63,766,120
25 Jun 26	27.73000 -1.48	28.76	27.56	28.45	98,418,624
24 Jun 26	29.21000 -0.13	29.53	28.91	29.11	50,175,752
23 Jun 26	29.34000 -1.20	30.70	29.23	30.31	69,425,056
22 Jun 26	30.54000 -0.16	31.16	30.30	31.15	60,762,180
18 Jun 26	30.70000 -0.70	31.42	30.44	31.34	44,971,448
17 Jun 26	31.40000 +0.13	31.40	30.70	31.01	55,561,912
16 Jun 26	31.27000 -0.55	31.93	31.16	31.78	48,980,768
15 Jun 26	31.82000 -1.54	32.30	31.62	32.04	80,481,248
12 Jun 26	33.36000 -0.46	33.99	32.86	32.86	66,967,424
11 Jun 26	33.82000 -0.23	34.86	33.35	34.72	48,075,268
10 Jun 26	34.05000 -0.99	35.15	33.90	35.06	40,791,648
09 Jun 26	35.04000 -1.53	36.00	34.81	35.67	57,517,724
08 Jun 26	36.57000 +1.39	37.20	35.19	35.26	72,168,512
05 Jun 26	35.18000 -0.27	35.74	34.81	34.95	37,917,848
04 Jun 26	35.45000 -0.83	35.92	35.25	35.92	34,974,600
03 Jun 26	36.28000 +1.10	36.37	35.06	35.19	55,082,360
02 Jun 26	35.18000 +0.36	36.06	35.04	35.20	41,746,360
01 Jun 26	34.82000 +0.42	34.98	34.30	34.53	37,576,692
29 May 26	34.40000 -0.06	34.56	33.63	34.06	39,094,736
28 May 26	34.46000 +0.37	34.94	33.91	34.00	37,581,808
27 May 26	34.09000 -1.08	35.16	33.91	35.00	42,409,024
26 May 26	35.17000 +0.55	35.28	34.59	34.62	39,175,552
25 May 26	34.62000 -1.21	35.59	34.51	34.91	60,717,880
22 May 26	35.83000 -0.39	36.24	35.50	36.00	34,131,128
21 May 26	36.22000 -1.36	36.73	36.20	36.55	45,989,572
20 May 26	37.58000 +0.66	38.00	36.75	36.89	47,917,496
19 May 26	36.92000 +0.02	36.97	36.37	36.74	37,102,340
18 May 26	36.90000 +0.39	37.35	36.68	36.99	46,406,052
15 May 26	36.51000 +0.45	36.67	35.65	36.09	43,335,028
14 May 26	36.06000 -0.15	36.28	35.90	36.06	35,381,240
13 May 26	36.21000 +0.02	36.75	36.12	36.22	33,859,528
12 May 26	36.19000 -0.06	36.47	36.10	36.20	39,542,828
11 May 26	36.25000 -0.10	36.78	36.18	36.70	44,247,808
08 May 26	36.35000 -0.01	36.82	36.28	36.70	40,022,424
07 May 26	36.36000 -1.92	37.62	36.30	37.21	75,175,336
06 May 26	38.28000 -1.71	39.11	38.16	39.00	68,355,904
30 Apr 26	39.99000 +0.04	40.52	39.70	40.40	44,954,448
29 Apr 26	39.95000 +0.18	40.26	39.44	39.84	58,409,740
28 Apr 26	39.77000 +0.95	39.90	38.77	38.83	51,862,072
27 Apr 26	38.82000 +0.44	39.18	38.10	38.38	52,421,956
24 Apr 26	38.38000 +0.34	38.77	38.00	38.20	52,500,264
23 Apr 26	38.04000 +0.95	38.32	37.16	37.35	63,611,636
22 Apr 26	37.09000 -0.35	37.85	37.01	37.68	37,740,720
21 Apr 26	37.44000 +0.28	37.60	37.10	37.16	34,600,448
20 Apr 26	37.16000 -0.18	37.54	36.50	37.01	47,723,684
17 Apr 26	37.34000 +0.38	37.45	36.76	36.98	40,717,496
16 Apr 26	36.96000 +0.07	37.19	36.45	36.55	51,632,816
15 Apr 26	36.89000 -0.81	37.11	36.28	37.01	69,023,360
14 Apr 26	37.70000 -0.41	38.00	37.30	37.63	52,072,188
13 Apr 26	38.11000 +0.01	38.98	37.72	38.92	61,718,120
10 Apr 26	38.10000 -0.21	38.46	37.88	38.00	44,690,904
09 Apr 26	38.31000 +0.94	38.40	37.25	37.55	74,275,168
08 Apr 26	37.37000 -2.39	37.66	36.51	36.51	115,704,936
07 Apr 26	39.76000 +0.58	40.18	38.70	39.19	67,432,880
03 Apr 26	39.18000 -0.15	39.55	38.87	39.50	50,521,216
02 Apr 26	39.33000 +0.69	39.68	38.91	39.20	72,634,592
01 Apr 26	38.64000 -1.36	40.17	38.50	39.09	74,930,936
31 Mar 26	40.00000 -1.10	41.45	39.90	41.06	58,721,336
30 Mar 26	41.10000 +0.03	42.20	40.89	41.99	62,496,564
27 Mar 26	41.07000 +0.14	41.41	40.37	40.83	53,363,848
26 Mar 26	40.93000 +0.35	41.20	40.28	40.57	63,708,532
25 Mar 26	40.58000 -1.37	40.88	39.52	40.76	103,630,424
24 Mar 26	41.95000 -0.15	42.00	40.92	40.92	80,682,432
23 Mar 26	42.10000 +0.19	43.20	41.72	42.28	102,731,336
20 Mar 26	41.91000 -0.33	42.33	40.31	40.35	92,530,624
19 Mar 26	42.24000 +2.34	42.40	40.80	41.32	136,230,400
18 Mar 26	39.90000 -0.56	40.19	38.60	39.95	86,598,040
17 Mar 26	40.46000 -0.75	41.36	39.90	40.51	84,783,952
16 Mar 26	41.21000 -0.79	42.88	41.17	42.20	79,104,696
13 Mar 26	42.00000 -1.00	43.66	41.40	43.50	119,988,432
12 Mar 26	43.00000 +1.24	43.25	41.65	42.62	149,555,520
11 Mar 26	41.76000 +0.78	42.08	40.20	40.20	120,809,992
10 Mar 26	40.98000 -2.38	41.66	39.03	39.03	165,158,544
09 Mar 26	43.36000 +2.87	44.54	43.00	44.54	213,415,360
06 Mar 26	40.49000 -1.11	42.38	39.66	40.67	122,718,536
05 Mar 26	41.60000 -1.25	42.85	40.56	42.00	168,716,944
04 Mar 26	42.85000 -0.56	44.50	39.07	44.50	262,523,552
03 Mar 26	43.41000 +3.95	43.41	41.00	41.79	253,280,224
02 Mar 26	39.46000 +3.59	39.46	37.90	39.46	177,271,872
27 Feb 26	35.87000 +0.40	35.93	35.29	35.48	33,582,800
26 Feb 26	35.47000 -0.92	36.46	35.40	36.11	44,788,212
25 Feb 26	36.39000 -0.83	37.30	35.85	37.30	83,545,472
24 Feb 26	37.22000 +2.83	37.26	35.78	35.80	86,902,136
13 Feb 26	34.39000 -1.15	34.75	34.06	34.50	36,105,360
12 Feb 26	35.54000 +0.71	35.68	34.95	35.02	45,157,984
11 Feb 26	34.83000 +0.51	34.98	33.91	34.28	41,183,352
10 Feb 26	34.32000 +0.23	34.86	34.26	34.29	34,229,832
09 Feb 26	34.09000 -0.21	34.41	33.93	34.20	32,141,924
06 Feb 26	34.30000 +0.62	34.56	32.72	32.80	51,086,732
05 Feb 26	33.68000 -0.33	34.70	33.33	34.34	44,198,800
04 Feb 26	34.01000 +0.23	34.66	33.80	34.45	43,570,800
03 Feb 26	33.78000 +0.25	33.80	33.05	33.19	43,387,188
02 Feb 26	33.53000 -1.99	34.99	33.53	33.85	86,800,416
30 Jan 26	35.52000 -0.90	36.77	34.50	36.42	94,067,808
29 Jan 26	36.42000 +0.85	36.90	35.27	36.61	120,933,152
28 Jan 26	35.57000 +2.32	36.22	33.92	33.93	117,561,904
27 Jan 26	33.25000 -0.24	34.04	32.88	33.34	74,748,784
26 Jan 26	33.49000 +2.09	33.60	31.90	31.90	87,760,312
23 Jan 26	31.40000 -0.42	31.81	30.99	31.81	56,200,956
22 Jan 26	31.82000 +1.26	32.39	30.81	30.85	85,592,280
21 Jan 26	30.56000 +0.92	30.59	29.63	29.63	62,747,320
20 Jan 26	29.64000 +0.21	29.78	29.38	29.45	28,448,844
19 Jan 26	29.43000 +0.10	29.68	29.16	29.28	31,939,180
16 Jan 26	29.33000 -0.71	30.08	29.11	29.60	47,089,148
15 Jan 26	30.04000 +0.47	30.44	29.30	29.40	59,152,252
14 Jan 26	29.57000 -0.06	30.10	29.36	29.89	67,513,176
13 Jan 26	29.63000 +1.02	29.90	28.62	28.63	78,529,984
12 Jan 26	28.61000 -0.13	28.81	28.52	28.77	33,872,172
09 Jan 26	28.74000 +0.35	28.94	28.52	28.80	47,851,948
08 Jan 26	28.39000 -0.20	28.54	28.31	28.45	34,394,292
07 Jan 26	28.59000 -1.20	29.48	28.29	29.45	102,101,112
06 Jan 26	29.79000 +0.75	29.88	28.88	29.04	58,133,872
05 Jan 26	29.04000 -1.14	30.44	28.72	30.36	93,724,048
31 Dec 25	30.18000 +0.32	30.36	29.82	29.92	44,404,660
30 Dec 25	29.86000 +0.92	30.08	28.88	28.93	58,502,568
29 Dec 25	28.94000 +0.63	29.04	28.17	28.20	48,283,936
26 Dec 25	28.31000 +0.18	28.40	28.05	28.11	27,351,498
25 Dec 25	28.13000 +0.02	28.31	28.03	28.12	24,055,584
24 Dec 25	28.11000 +0.00	28.12	27.81	28.10	24,436,922
23 Dec 25	28.11000 +0.46	28.18	27.71	27.77	43,319,036
22 Dec 25	27.65000 -0.14	27.83	27.35	27.80	47,987,788
19 Dec 25	27.79000 -0.78	28.56	27.76	28.50	57,495,040
18 Dec 25	28.57000 +0.32	28.78	28.24	28.40	29,085,748
17 Dec 25	28.25000 +0.27	28.30	27.70	27.78	31,840,592
16 Dec 25	27.98000 -0.34	28.24	27.86	28.20	28,413,852
15 Dec 25	28.32000 -0.08	28.64	28.28	28.39	25,985,202
12 Dec 25	28.40000 +0.19	28.58	28.12	28.20	44,287,120
11 Dec 25	28.21000 +0.00	28.77	28.10	28.35	33,972,364
10 Dec 25	28.21000 -0.01	28.37	28.09	28.22	17,848,830
09 Dec 25	28.22000 -0.32	28.59	28.11	28.30	22,333,298
08 Dec 25	28.54000 -0.40	29.01	28.44	28.99	26,417,450
05 Dec 25	28.94000 -0.14	29.19	28.75	29.14	22,564,896
04 Dec 25	29.08000 +0.36	29.20	28.84	28.84	26,390,326
03 Dec 25	28.72000 -0.04	28.92	28.56	28.67	21,342,088
02 Dec 25	28.76000 +0.28	28.98	28.45	28.48	29,593,608
01 Dec 25	28.48000 +0.69	28.59	27.86	27.99	51,639,720
28 Nov 25	27.79000 -0.29	28.28	27.68	28.19	32,894,844
27 Nov 25	28.08000 +0.27	28.22	27.60	27.88	38,510,816
26 Nov 25	27.81000 -0.35	28.30	27.59	28.03	41,140,312
25 Nov 25	28.16000 +0.16	28.32	27.90	28.14	32,977,052
24 Nov 25	28.00000 -0.91	28.90	27.93	28.80	43,554,828
21 Nov 25	28.91000 -0.29	29.25	28.67	29.10	40,834,444
20 Nov 25	29.20000 -0.32	29.68	29.17	29.21	35,354,696
19 Nov 25	29.52000 +0.94	29.61	28.50	28.58	50,001,980
18 Nov 25	28.58000 -0.38	29.09	28.41	28.85	34,297,820
17 Nov 25	28.96000 -0.06	29.46	28.72	28.92	43,672,876
14 Nov 25	29.02000 +0.05	29.28	28.88	28.90	33,957,700
13 Nov 25	28.97000 -0.62	29.18	28.55	29.02	55,793,636
12 Nov 25	29.59000 +0.73	30.07	28.95	29.00	57,817,868
11 Nov 25	28.86000 -0.18	29.18	28.71	29.15	30,650,456
10 Nov 25	29.04000 +0.59	29.19	28.28	28.40	49,767,592
07 Nov 25	28.45000 +0.15	28.58	28.20	28.35	27,390,216
06 Nov 25	28.30000 +0.51	28.48	27.63	27.75	31,804,572
05 Nov 25	27.79000 -0.35	28.01	27.75	27.98	27,510,054
04 Nov 25	28.14000 -0.28	28.56	28.01	28.41	32,824,088
03 Nov 25	28.42000 +1.31	28.50	27.14	27.14	80,921,832
31 Oct 25	27.11000 +0.10	27.26	26.79	27.18	39,873,696
30 Oct 25	27.01000 -0.14	27.44	26.98	27.10	29,202,282
29 Oct 25	27.15000 -0.01	27.27	27.01	27.13	26,318,448
28 Oct 25	27.16000 -0.57	27.90	27.14	27.67	38,549,352
27 Oct 25	27.73000 +0.42	27.95	27.11	27.31	54,081,188
24 Oct 25	27.31000 -0.18	27.65	27.15	27.47	51,313,084
23 Oct 25	27.49000 +0.36	27.70	27.21	27.45	72,942,344
22 Oct 25	27.13000 +0.92	27.19	26.18	26.21	88,966,944
21 Oct 25	26.21000 +0.11	26.35	25.87	26.10	39,065,540
20 Oct 25	26.10000 +0.51	26.10	25.50	25.64	40,769,816
17 Oct 25	25.59000 -0.82	25.92	25.56	25.85	43,029,448
16 Oct 25	26.41000 -0.08	26.66	26.41	26.48	42,084,968
15 Oct 25	26.49000 -0.03	26.65	26.32	26.50	36,484,600
14 Oct 25	26.52000 +0.20	26.66	26.22	26.35	40,745,536
13 Oct 25	26.32000 -0.45	26.62	26.15	26.33	49,644,196
10 Oct 25	26.77000 +0.30	27.24	26.36	26.40	64,267,200
09 Oct 25	26.47000 +0.34	26.48	25.97	26.01	44,343,456
30 Sep 25	26.13000 -0.27	26.19	25.88	26.16	51,791,064
29 Sep 25	26.40000 -0.10	26.58	26.21	26.55	31,542,708
26 Sep 25	26.50000 -0.10	26.69	26.47	26.55	22,192,550
25 Sep 25	26.60000 +0.27	26.71	26.32	26.34	44,561,236
24 Sep 25	26.33000 +0.22	26.66	26.20	26.20	35,694,696
23 Sep 25	26.11000 -0.05	26.37	26.04	26.12	33,420,344
22 Sep 25	26.16000 -0.24	26.45	26.12	26.41	27,471,816
19 Sep 25	26.40000 +0.24	26.48	26.08	26.12	36,263,160
18 Sep 25	26.16000 -0.65	26.70	26.02	26.70	60,715,544
17 Sep 25	26.81000 +0.31	26.90	26.51	26.58	46,337,192
16 Sep 25	26.50000 +0.23	26.55	26.20	26.25	50,924,748
15 Sep 25	26.27000 -0.03	26.36	26.00	26.30	37,908,700
12 Sep 25	26.30000 +0.08	26.36	26.10	26.11	40,220,516
11 Sep 25	26.22000 +0.10	26.29	25.98	26.15	39,731,988
10 Sep 25	26.12000 +0.17	26.15	25.87	26.05	27,401,330
09 Sep 25	25.95000 -0.20	26.21	25.87	26.05	27,724,118
08 Sep 25	26.15000 +0.41	26.15	25.55	25.58	58,644,724
05 Sep 25	25.74000 +0.10	25.77	25.56	25.58	34,427,380
04 Sep 25	25.64000 -0.60	26.00	25.41	26.00	83,351,568
03 Sep 25	26.24000 -0.14	26.57	26.05	26.47	45,092,912
02 Sep 25	26.38000 +0.44	26.48	26.00	26.01	100,338,896
01 Sep 25	25.94000 +0.26	25.95	25.62	25.69	45,863,856
29 Aug 25	25.68000 -0.09	26.31	25.65	25.85	85,746,920
28 Aug 25	25.77000 +0.30	25.80	25.54	25.57	44,513,360
27 Aug 25	25.47000 -0.53	25.95	25.47	25.89	60,273,020
26 Aug 25	26.00000 +0.01	26.10	25.83	26.00	38,503,344
25 Aug 25	25.99000 +0.33	25.99	25.60	25.75	52,266,720
22 Aug 25	25.66000 -0.11	25.78	25.56	25.77	33,948,992
21 Aug 25	25.77000 +0.19	25.86	25.59	25.60	38,338,796
20 Aug 25	25.58000 +0.08	25.62	25.44	25.51	31,082,580
19 Aug 25	25.50000 -0.07	25.63	25.50	25.57	30,670,868
18 Aug 25	25.57000 -0.15	25.74	25.57	25.66	57,478,300
15 Aug 25	25.72000 -0.08	25.87	25.69	25.82	34,086,688
14 Aug 25	25.80000 -0.10	25.97	25.78	25.90	25,867,396
13 Aug 25	25.90000 -0.13	26.06	25.88	25.98	28,887,532
12 Aug 25	26.03000 +0.18	26.07	25.86	25.86	27,896,980
11 Aug 25	25.85000 -0.36	26.25	25.83	26.19	43,709,588
08 Aug 25	26.21000 +0.05	26.38	26.01	26.08	29,040,632
07 Aug 25	26.16000 +0.15	26.19	25.92	25.98	26,129,174
06 Aug 25	26.01000 -0.02	26.05	25.89	25.92	20,157,000
05 Aug 25	26.03000 +0.24	26.05	25.70	25.80	23,614,992
04 Aug 25	25.79000 -0.15	25.80	25.65	25.70	26,615,256
01 Aug 25	25.94000 -0.22	26.13	25.87	26.03	32,625,308
31 Jul 25	26.16000 -0.33	26.53	26.07	26.51	33,658,844
30 Jul 25	26.49000 +0.37	26.58	26.22	26.26	50,955,284
29 Jul 25	26.12000 +0.26	26.15	25.91	25.98	35,630,160
28 Jul 25	25.86000 -0.20	26.09	25.79	26.00	34,848,256
25 Jul 25	26.06000 +0.01	26.18	26.01	26.06	29,947,084
24 Jul 25	26.05000 -0.01	26.12	25.93	26.10	32,262,788
23 Jul 25	26.06000 -0.07	26.30	26.05	26.16	37,279,088
22 Jul 25	26.13000 +0.13	26.16	25.88	25.99	35,845,928
21 Jul 25	26.00000 +0.15	26.02	25.77	25.83	27,982,516
18 Jul 25	25.85000 +0.15	25.86	25.70	25.77	21,076,444
17 Jul 25	25.70000 -0.10	25.86	25.66	25.81	22,191,006
16 Jul 25	25.80000 -0.01	25.94	25.77	25.84	20,137,928
15 Jul 25	25.81000 -0.24	26.03	25.80	25.99	29,630,738
14 Jul 25	26.05000 +0.15	26.22	26.04	26.10	29,151,480
11 Jul 25	25.90000 -1.20	26.64	25.87	26.51	76,221,200
10 Jul 25	27.10000 +0.94	27.18	26.13	26.18	111,742,920
09 Jul 25	26.16000 +0.10	26.24	26.06	26.13	26,809,474
08 Jul 25	26.06000 +0.07	26.09	25.98	26.04	19,756,506
07 Jul 25	25.99000 -0.30	26.19	25.92	26.19	27,522,168
04 Jul 25	26.29000 +0.00	26.36	26.19	26.26	19,250,140
03 Jul 25	26.29000 -0.01	26.41	26.24	26.37	20,256,320
02 Jul 25	26.30000 +0.17	26.31	26.16	26.18	27,423,260
01 Jul 25	26.13000 +0.02	26.16	25.96	26.11	22,734,394
30 Jun 25	26.11000 -0.01	26.17	25.94	26.13	24,299,300
27 Jun 25	26.12000 -0.25	26.38	26.10	26.34	30,670,840
26 Jun 25	26.37000 +0.14	26.43	26.19	26.23	27,271,176
25 Jun 25	26.23000 +0.08	26.25	26.07	26.09	34,057,000
24 Jun 25	26.15000 -0.59	26.33	25.77	26.02	63,394,248
23 Jun 25	26.74000 +0.05	27.24	26.58	27.10	58,067,184
20 Jun 25	26.69000 -0.25	26.92	26.63	26.88	29,025,148
19 Jun 25	26.94000 -0.11	27.20	26.74	27.03	46,081,616
18 Jun 25	27.05000 +0.08	27.48	27.01	27.29	46,842,632
17 Jun 25	26.97000 -0.20	27.10	26.61	26.95	58,542,940
16 Jun 25	27.17000 -0.48	27.86	27.05	27.70	84,700,320
13 Jun 25	27.65000 +0.80	27.80	27.19	27.59	106,795,008
12 Jun 25	26.85000 +0.24	27.09	26.61	26.99	41,170,548
11 Jun 25	26.61000 +0.12	26.63	26.44	26.50	22,819,496
10 Jun 25	26.49000 +0.00	26.60	26.30	26.56	36,683,980
09 Jun 25	26.49000 +0.31	26.50	26.25	26.25	30,113,094
06 Jun 25	26.18000 +0.23	26.24	25.90	25.96	25,963,172
05 Jun 25	25.95000 +0.04	25.97	25.84	25.85	13,604,500
04 Jun 25	25.91000 -0.01	26.06	25.88	25.97	20,070,968
03 Jun 25	25.92000 +0.13	26.02	25.80	25.97	21,185,798
30 May 25	25.79000 +0.08	25.85	25.56	25.61	24,609,242
29 May 25	25.71000 +0.03	25.93	25.66	25.78	21,229,800
28 May 25	25.68000 +0.13	25.79	25.44	25.59	22,385,192
27 May 25	25.55000 -0.10	25.86	25.54	25.61	18,702,460
26 May 25	25.65000 +0.00	25.88	25.52	25.67	22,065,150
23 May 25	25.65000 +0.00	26.10	25.62	25.62	35,336,924
22 May 25	25.65000 -0.03	25.80	25.51	25.51	28,796,436
21 May 25	25.68000 +0.45	25.75	25.32	25.32	46,941,072
20 May 25	25.23000 +0.14	25.25	25.11	25.11	17,886,486
19 May 25	25.09000 +0.00	25.18	25.01	25.11	17,145,652
16 May 25	25.09000 -0.24	25.45	25.08	25.30	26,757,600
15 May 25	25.33000 -0.39	25.75	25.31	25.56	35,782,956
14 May 25	25.72000 +0.56	25.84	25.22	25.23	59,884,112
13 May 25	25.16000 +0.04	25.38	25.13	25.20	42,214,508
12 May 25	25.12000 +0.14	25.14	24.91	25.10	34,189,392
09 May 25	24.98000 -0.01	25.25	24.95	25.16	30,890,652
08 May 25	24.99000 -0.03	25.07	24.90	24.97	24,935,400
07 May 25	25.02000 +0.12	25.33	24.92	25.25	36,292,312
06 May 25	24.90000 -0.12	24.97	24.54	24.84	41,458,952
30 Apr 25	25.02000 -0.09	25.22	24.93	25.05	32,293,220
29 Apr 25	25.11000 -0.62	25.76	25.09	25.60	33,109,780
28 Apr 25	25.73000 +0.44	25.95	25.20	25.27	35,052,572
25 Apr 25	25.29000 +0.20	25.29	25.07	25.12	23,058,904
24 Apr 25	25.09000 -0.05	25.18	24.91	24.98	23,599,682
23 Apr 25	25.14000 +0.17	25.24	25.00	25.10	26,124,876
22 Apr 25	24.97000 +0.05	25.12	24.82	24.87	18,160,754
21 Apr 25	24.92000 -0.23	25.09	24.88	24.96	27,846,020
18 Apr 25	25.15000 +0.33	25.27	24.86	24.86	34,449,876
17 Apr 25	24.82000 +0.08	24.95	24.69	24.89	22,338,808
16 Apr 25	24.74000 -0.02	24.75	24.52	24.75	29,197,148
15 Apr 25	24.76000 +0.06	24.78	24.55	24.70	22,051,290
14 Apr 25	24.70000 +0.46	24.81	24.26	24.30	35,322,156
11 Apr 25	24.24000 -0.20	24.43	24.16	24.43	29,839,390
10 Apr 25	24.44000 +0.17	24.80	24.34	24.80	40,130,704
09 Apr 25	24.27000 -0.07	24.27	23.55	23.76	60,247,060
08 Apr 25	24.34000 +1.11	24.35	23.34	23.46	67,251,552
07 Apr 25	23.23000 -2.45	23.85	23.11	23.11	105,193,280
03 Apr 25	25.68000 -0.28	25.73	25.45	25.50	37,238,496
02 Apr 25	25.96000 -0.56	26.63	25.88	26.59	52,725,996
01 Apr 25	26.52000 +0.55	26.59	26.26	26.27	54,347,388
31 Mar 25	25.97000 +0.18	26.10	25.61	25.79	38,166,056
28 Mar 25	25.79000 -0.61	26.06	25.71	26.00	44,921,952
27 Mar 25	26.40000 +0.11	26.53	26.23	26.40	32,887,762
26 Mar 25	26.29000 -0.24	26.64	26.25	26.55	34,495,912
25 Mar 25	26.53000 +0.13	26.55	26.26	26.40	32,439,490
24 Mar 25	26.40000 +0.32	26.42	26.01	26.10	43,423,436
21 Mar 25	26.08000 +0.06	26.53	26.01	26.15	58,548,336
20 Mar 25	26.02000 +0.29	26.09	25.66	25.66	39,494,624
19 Mar 25	25.73000 +0.07	25.77	25.44	25.48	25,943,596
18 Mar 25	25.66000 -0.06	25.76	25.52	25.73	23,659,052
17 Mar 25	25.72000 +0.08	26.03	25.71	25.91	38,348,584
14 Mar 25	25.64000 +0.00	25.72	25.52	25.52	33,193,904
13 Mar 25	25.64000 +0.35	25.85	25.34	25.40	54,484,568
12 Mar 25	25.29000 +0.13	25.36	25.07	25.18	28,568,892
11 Mar 25	25.16000 +0.14	25.18	24.72	24.76	29,873,066
10 Mar 25	25.02000 +0.12	25.14	24.84	24.88	32,769,840
07 Mar 25	24.90000 +0.05	25.05	24.68	24.75	43,354,820
06 Mar 25	24.85000 +0.15	24.85	24.30	24.50	52,490,740
05 Mar 25	24.70000 -0.10	24.80	24.58	24.59	37,152,128
04 Mar 25	24.80000 -0.75	25.20	24.76	25.20	69,769,704
03 Mar 25	25.55000 -0.30	26.00	25.50	25.95	36,840,300
28 Feb 25	25.85000 +0.11	26.15	25.72	25.79	49,855,816
27 Feb 25	25.74000 +0.29	25.85	25.20	25.40	56,673,496
26 Feb 25	25.45000 -0.13	25.47	25.20	25.23	42,809,328
25 Feb 25	25.58000 -0.11	25.70	25.52	25.69	34,920,988
24 Feb 25	25.69000 -0.68	26.11	25.60	26.00	83,272,648
21 Feb 25	26.37000 -0.14	26.61	26.25	26.60	43,653,320
20 Feb 25	26.51000 +0.05	26.60	26.36	26.46	31,139,844
19 Feb 25	26.46000 -0.21	26.74	26.40	26.67	37,752,528
18 Feb 25	26.67000 +0.12	26.94	26.53	26.60	50,551,168
17 Feb 25	26.55000 -0.36	26.86	26.50	26.85	48,241,884
14 Feb 25	26.91000 -0.09	27.05	26.89	27.04	26,506,160
13 Feb 25	27.00000 -0.25	27.10	26.81	26.93	36,946,544
12 Feb 25	27.25000 -0.25	27.56	27.11	27.55	39,801,996
11 Feb 25	27.50000 +0.45	27.53	27.15	27.15	49,511,356
10 Feb 25	27.05000 +0.04	27.19	26.93	27.05	34,796,416
07 Feb 25	27.01000 -0.07	27.12	26.81	26.98	40,404,720
06 Feb 25	27.08000 +0.04	27.09	26.87	26.92	26,754,800
05 Feb 25	27.04000 -0.47	27.36	26.88	27.30	37,010,300
27 Jan 25	27.51000 +0.29	27.59	26.98	27.03	35,004,160
24 Jan 25	27.22000 -0.38	27.45	26.91	27.43	50,103,296
23 Jan 25	27.60000 +0.00	28.03	27.46	27.70	40,560,860
22 Jan 25	27.60000 -0.14	27.78	27.41	27.50	30,210,990
21 Jan 25	27.74000 -0.67	28.28	27.61	28.23	47,130,360
20 Jan 25	28.41000 -0.71	29.23	28.22	29.12	57,386,280
17 Jan 25	29.12000 -0.33	29.56	29.07	29.28	31,896,516
16 Jan 25	29.45000 +0.73	29.50	28.97	29.08	58,921,112
15 Jan 25	28.72000 -0.19	29.13	28.54	28.70	29,733,152
14 Jan 25	28.91000 +0.08	28.95	28.60	28.83	39,181,156
13 Jan 25	28.83000 +0.58	29.44	28.62	28.88	52,131,696
10 Jan 25	28.25000 -0.33	28.72	28.09	28.69	26,851,456
09 Jan 25	28.58000 -0.53	28.86	28.43	28.80	28,962,916
08 Jan 25	29.11000 +0.37	29.40	28.72	28.91	43,352,328
07 Jan 25	28.74000 +0.09	28.74	28.25	28.36	29,325,888
06 Jan 25	28.65000 -0.44	29.49	28.50	29.42	43,023,376
03 Jan 25	29.09000 +0.21	29.62	29.04	29.10	46,648,016
02 Jan 25	28.88000 -0.63	29.72	28.65	29.56	49,299,920
31 Dec 24	29.51000 +0.01	29.81	29.40	29.57	48,944,904
30 Dec 24	29.50000 +0.62	29.55	28.89	28.93	56,028,292
27 Dec 24	28.88000 +0.05	29.02	28.71	28.84	29,276,000
26 Dec 24	28.83000 -0.21	28.98	28.57	28.95	40,561,056
25 Dec 24	29.04000 +0.29	29.50	28.87	28.88	55,074,112
24 Dec 24	28.75000 +0.30	28.97	28.10	28.39	64,850,040
23 Dec 24	28.45000 +1.05	28.50	27.59	27.59	81,851,544
20 Dec 24	27.40000 -0.16	27.64	27.34	27.49	24,610,490
19 Dec 24	27.56000 -0.16	27.94	27.40	27.52	33,741,320
18 Dec 24	27.72000 +0.01	27.99	27.68	27.77	34,416,760
17 Dec 24	27.71000 +0.01	28.16	27.65	27.66	43,177,556
16 Dec 24	27.70000 +0.67	27.79	27.03	27.03	62,872,740
13 Dec 24	27.03000 -0.33	27.35	27.01	27.24	27,257,650
12 Dec 24	27.36000 +0.13	27.45	27.23	27.32	26,600,616
11 Dec 24	27.23000 +0.20	27.25	26.96	27.01	29,989,916
10 Dec 24	27.03000 -0.21	27.58	27.00	27.50	45,039,228
09 Dec 24	27.24000 +0.24	27.40	26.71	26.90	45,304,284
06 Dec 24	27.00000 -0.04	27.25	26.96	27.16	38,823,384
05 Dec 24	27.04000 -0.45	27.33	27.01	27.25	41,112,724
04 Dec 24	27.49000 +0.59	27.59	26.94	26.99	68,212,216
03 Dec 24	26.90000 +0.62	26.99	26.18	26.20	58,125,204
02 Dec 24	26.28000 +0.10	26.28	26.03	26.28	34,136,612
29 Nov 24	26.18000 +0.16	26.28	26.02	26.02	27,117,118
28 Nov 24	26.02000 -0.17	26.26	26.00	26.12	25,417,804
27 Nov 24	26.19000 +0.07	26.25	25.96	26.00	26,065,436
26 Nov 24	26.12000 -0.38	26.19	25.75	26.00	33,871,376
25 Nov 24	26.50000 +0.29	26.82	26.22	26.34	52,903,008
22 Nov 24	26.21000 -0.24	26.86	26.14	26.54	51,898,528
21 Nov 24	26.45000 -0.08	26.71	26.38	26.54	30,223,706
20 Nov 24	26.53000 +0.13	26.54	26.19	26.31	37,525,084
19 Nov 24	26.40000 +0.35	26.47	26.12	26.30	50,953,632
18 Nov 24	26.05000 +0.39	26.35	25.44	25.77	64,613,792
15 Nov 24	25.66000 -0.49	26.19	25.54	26.19	77,767,952
14 Nov 24	26.15000 -0.30	26.72	26.12	26.30	49,935,412
13 Nov 24	26.45000 +0.35	26.78	25.95	26.10	64,508,848
12 Nov 24	26.10000 -0.31	26.55	25.99	26.06	60,297,424
11 Nov 24	26.41000 -0.29	26.42	25.98	26.40	61,326,992
08 Nov 24	26.70000 -0.35	27.20	26.62	27.06	60,434,036
07 Nov 24	27.05000 +0.19	27.07	26.39	26.97	64,558,724
06 Nov 24	26.86000 -0.32	27.30	26.71	27.05	59,206,280
05 Nov 24	27.18000 +0.45	27.27	26.73	26.80	58,143,936
04 Nov 24	26.73000 -0.32	27.19	26.37	27.12	60,008,648
01 Nov 24	27.05000 +0.64	27.22	26.52	26.69	64,279,660
31 Oct 24	26.41000 -0.11	26.78	26.30	26.61	35,560,008
30 Oct 24	26.52000 -0.59	27.14	26.34	27.14	59,051,356
29 Oct 24	27.11000 -0.28	27.56	27.07	27.31	38,951,536
28 Oct 24	27.39000 -0.49	27.44	27.11	27.44	63,516,864
25 Oct 24	27.88000 -0.38	28.18	27.83	28.11	40,909,988
24 Oct 24	28.26000 -0.02	28.36	28.10	28.22	26,964,328
23 Oct 24	28.28000 +0.10	28.45	28.11	28.35	36,694,780
22 Oct 24	28.18000 -0.12	28.54	28.05	28.39	37,509,388
21 Oct 24	28.30000 -0.14	28.54	28.01	28.24	46,402,008
18 Oct 24	28.44000 -0.49	28.65	28.01	28.38	47,850,180
17 Oct 24	28.93000 -0.15	29.48	28.77	29.10	44,915,448
16 Oct 24	29.08000 +0.11	29.26	28.42	28.66	39,443,792
15 Oct 24	28.97000 -1.20	29.54	28.96	29.40	61,428,336
14 Oct 24	30.17000 +0.10	30.58	29.91	30.10	47,158,768
11 Oct 24	30.07000 +0.08	30.65	29.83	30.49	73,057,152
10 Oct 24	29.99000 +1.12	30.88	28.75	28.76	86,758,328
09 Oct 24	28.87000 -2.60	30.35	28.66	30.35	89,780,240
08 Oct 24	31.47000 +1.42	33.06	30.00	33.06	132,423,504
30 Sep 24	30.05000 +2.28	30.34	28.38	28.38	130,366,920
27 Sep 24	27.77000 +0.00	27.85	27.27	27.40	58,844,164
26 Sep 24	27.77000 -0.60	28.31	27.40	28.06	90,648,736
25 Sep 24	28.37000 +0.41	28.98	28.21	28.40	57,227,520
24 Sep 24	27.96000 +0.88	28.03	27.05	27.20	41,587,516
23 Sep 24	27.08000 +0.31	27.25	26.71	26.72	27,293,068
20 Sep 24	26.77000 +0.08	27.20	26.48	26.85	37,939,192
19 Sep 24	26.69000 +0.38	26.70	25.94	26.30	39,236,096
18 Sep 24	26.31000 +0.13	26.58	26.17	26.49	27,005,504
13 Sep 24	26.18000 +0.69	26.47	25.75	25.75	47,246,928
12 Sep 24	25.49000 +0.19	25.64	24.94	25.15	40,136,804
11 Sep 24	25.30000 -0.52	25.30	24.28	25.01	67,077,296
10 Sep 24	25.82000 +0.22	25.89	25.50	25.68	30,379,300
09 Sep 24	25.60000 -0.96	26.12	25.36	26.00	47,595,164
06 Sep 24	26.56000 -0.04	26.86	26.52	26.55	23,007,140
05 Sep 24	26.60000 -0.15	26.93	26.46	26.75	31,672,976
04 Sep 24	26.75000 -1.56	27.17	26.73	27.10	55,810,368
03 Sep 24	28.31000 -0.59	29.14	28.11	28.99	40,718,024
02 Sep 24	28.90000 -0.46	29.09	28.38	28.81	33,476,792
30 Aug 24	29.36000 +0.36	29.42	28.89	29.05	38,148,136
29 Aug 24	29.00000 -0.60	29.65	28.66	29.60	45,487,096
28 Aug 24	29.60000 +0.21	29.65	29.14	29.17	41,027,272
27 Aug 24	29.39000 +0.82	29.44	28.75	28.84	51,520,480
26 Aug 24	28.57000 +0.64	28.60	28.32	28.39	32,954,328
23 Aug 24	27.93000 +0.05	28.29	27.80	28.05	23,111,102
22 Aug 24	27.88000 -0.24	27.93	27.61	27.81	24,159,912
21 Aug 24	28.12000 -0.14	28.33	27.74	28.15	27,422,770
20 Aug 24	28.26000 -0.74	28.99	27.92	28.85	38,607,024
19 Aug 24	29.00000 -0.06	29.20	28.83	28.85	26,002,922
16 Aug 24	29.06000 +0.51	29.22	28.64	28.67	34,271,596
15 Aug 24	28.55000 +0.12	28.64	28.12	28.23	25,144,300
14 Aug 24	28.43000 -0.03	28.53	28.10	28.25	22,464,504
13 Aug 24	28.46000 +0.30	28.75	28.24	28.56	35,653,764
12 Aug 24	28.16000 -0.11	28.42	27.97	28.30	26,615,312
09 Aug 24	28.27000 +0.72	28.47	27.71	27.71	45,190,952
08 Aug 24	27.55000 +0.06	28.13	27.43	27.80	38,600,432
07 Aug 24	27.49000 +0.53	27.78	26.40	26.65	48,421,956
06 Aug 24	26.96000 +0.09	27.57	26.66	27.15	43,642,536
05 Aug 24	26.87000 -1.57	27.68	26.57	27.53	82,191,152
02 Aug 24	28.44000 -0.95	29.09	28.27	28.91	44,038,712
01 Aug 24	29.39000 +0.57	29.97	29.19	29.30	50,480,720
31 Jul 24	28.82000 +0.75	29.10	27.80	27.87	58,510,856
30 Jul 24	28.07000 -1.54	29.28	27.80	29.20	78,667,488
29 Jul 24	29.61000 +0.68	29.69	28.53	28.75	49,042,980
26 Jul 24	28.93000 -0.01	29.45	28.66	28.84	47,982,116
25 Jul 24	28.94000 -1.47	30.50	28.94	30.43	72,408,928
24 Jul 24	30.41000 +0.07	30.70	29.75	30.10	50,137,544
23 Jul 24	30.34000 -0.41	30.86	30.22	30.54	39,732,240
22 Jul 24	30.75000 -0.95	31.33	30.01	31.10	75,718,240
19 Jul 24	31.70000 -1.28	32.68	31.58	32.67	62,510,404
18 Jul 24	32.98000 +0.73	32.98	32.25	32.45	42,918,464
17 Jul 24	32.25000 -1.66	33.80	32.06	33.80	79,422,024
16 Jul 24	33.91000 +0.05	34.16	33.70	33.97	35,210,736
15 Jul 24	33.86000 +0.60	33.86	32.78	33.00	37,474,164
12 Jul 24	33.26000 -0.54	34.00	33.03	33.43	44,034,388
11 Jul 24	33.80000 -0.09	34.22	33.43	34.00	46,830,660
10 Jul 24	33.89000 -0.70	34.60	33.87	34.41	39,993,228
09 Jul 24	34.59000 -0.18	34.70	34.01	34.52	38,830,144
08 Jul 24	34.77000 +0.49	34.89	33.88	33.98	40,792,208
05 Jul 24	34.28000 -0.80	35.24	33.75	35.18	56,124,032
04 Jul 24	35.08000 +0.26	35.14	34.71	34.87	35,612,004
03 Jul 24	34.82000 -0.32	35.62	34.26	35.17	51,348,864
02 Jul 24	35.14000 +1.10	35.35	34.15	34.24	53,379,416
01 Jul 24	34.04000 +1.04	34.36	32.82	32.91	58,100,068
28 Jun 24	33.00000 +0.92	33.00	32.18	32.28	51,558,084
27 Jun 24	32.08000 +0.10	32.20	31.68	31.96	34,448,572
26 Jun 24	31.98000 -0.28	32.25	31.65	32.16	33,091,432
25 Jun 24	32.26000 -0.21	32.88	31.87	32.75	43,888,412
24 Jun 24	32.47000 +0.47	32.98	31.99	32.00	54,995,808
21 Jun 24	32.00000 -0.04	32.40	31.63	32.04	49,682,544
20 Jun 24	32.04000 +0.53	32.18	31.45	31.60	50,565,180
19 Jun 24	31.51000 +1.01	31.53	30.65	30.65	56,948,160
18 Jun 24	30.50000 +0.11	30.72	30.14	30.65	28,151,600
17 Jun 24	30.39000 -0.32	30.87	30.32	30.61	30,195,500
14 Jun 24	30.71000 -0.56	31.44	30.55	31.38	48,240,960
13 Jun 24	31.27000 -0.15	32.38	30.91	31.39	68,582,968
12 Jun 24	31.42000 +1.29	31.53	29.84	29.84	75,127,336
11 Jun 24	30.13000 -0.06	30.98	29.63	30.58	54,208,628
07 Jun 24	30.19000 +0.41	30.33	29.93	30.13	37,636,392
06 Jun 24	29.78000 +0.63	29.95	29.19	29.30	54,090,432
05 Jun 24	29.15000 -0.82	30.30	29.10	29.91	65,981,872
04 Jun 24	29.97000 -0.03	30.17	29.00	29.16	55,173,512
03 Jun 24	30.00000 +0.40	30.66	29.49	29.50	63,474,012
31 May 24	29.60000 -0.02	29.73	29.40	29.40	30,960,386
30 May 24	29.62000 -0.82	30.38	29.53	30.14	42,114,336
29 May 24	30.44000 +0.99	30.53	29.50	29.66	81,149,744
28 May 24	29.45000 +0.38	29.97	29.22	29.22	66,169,296
27 May 24	29.07000 +0.73	29.15	28.46	28.46	54,428,100
24 May 24	28.34000 +0.12	28.49	28.12	28.27	22,263,312
23 May 24	28.22000 -0.24	28.38	28.18	28.28	27,405,014
22 May 24	28.46000 -0.21	28.67	28.40	28.60	29,204,150
21 May 24	28.67000 -0.36	28.99	28.67	28.86	29,500,692
20 May 24	29.03000 +0.83	29.12	28.23	28.25	59,838,660
17 May 24	28.20000 -0.06	28.37	27.65	28.36	38,206,072
16 May 24	28.26000 -0.05	28.72	28.18	28.33	32,549,934
15 May 24	28.31000 -0.49	28.80	28.26	28.70	36,395,580
14 May 24	28.80000 -0.12	29.05	28.77	28.97	33,529,176
13 May 24	28.92000 -0.22	29.18	28.86	28.90	33,081,126
10 May 24	29.14000 +0.19	29.19	28.87	29.05	39,992,340
09 May 24	28.95000 -0.11	29.28	28.88	29.21	37,126,108
08 May 24	29.06000 -0.19	29.33	29.00	29.17	34,746,856
07 May 24	29.25000 +0.03	29.40	29.13	29.22	32,289,664
06 May 24	29.22000 -0.70	29.24	28.90	29.24	66,904,984
30 Apr 24	29.92000 +0.64	30.06	29.05	29.10	61,371,856
29 Apr 24	29.28000 -0.69	29.80	29.12	29.79	60,590,744
26 Apr 24	29.97000 +1.12	30.18	29.65	29.68	85,536,008
25 Apr 24	28.85000 +0.17	28.85	28.51	28.57	21,857,152
24 Apr 24	28.68000 +0.32	28.80	28.34	28.60	30,081,028
23 Apr 24	28.36000 -0.53	28.89	27.96	28.80	49,678,028
22 Apr 24	28.89000 -1.41	30.26	28.79	29.89	104,764,856
19 Apr 24	30.30000 +1.15	31.10	29.52	29.52	104,688,880
18 Apr 24	29.15000 -0.60	29.74	29.10	29.40	50,969,840
17 Apr 24	29.75000 -0.12	29.77	29.21	29.73	47,190,360
16 Apr 24	29.87000 +0.02	30.40	29.67	29.81	57,406,488
15 Apr 24	29.85000 +0.65	29.93	29.05	29.08	56,295,664
12 Apr 24	29.20000 -0.17	29.38	28.90	29.25	38,116,968
11 Apr 24	29.37000 +0.11	29.76	29.11	29.11	39,839,084
10 Apr 24	29.26000 +0.15	29.48	28.78	28.80	37,119,856
09 Apr 24	29.11000 -0.64	29.91	28.81	29.81	41,788,488
08 Apr 24	29.75000 -0.17	30.40	29.29	29.37	52,193,184
03 Apr 24	29.92000 +0.12	30.47	29.81	30.20	52,454,888
02 Apr 24	29.80000 +0.82	29.97	29.22	29.22	62,821,824
01 Apr 24	28.98000 -0.25	29.48	28.80	29.28	45,376,700
29 Mar 24	29.23000 +1.08	29.30	28.40	28.40	75,343,232
28 Mar 24	28.15000 +0.30	28.21	27.50	27.80	39,906,216
27 Mar 24	27.85000 -0.20	28.00	27.70	27.87	28,513,520
26 Mar 24	28.05000 -0.07	28.61	27.70	28.45	47,391,372
25 Mar 24	28.12000 +0.81	28.29	27.20	27.20	63,521,088
22 Mar 24	27.31000 -1.07	27.87	27.02	27.60	71,979,504
21 Mar 24	28.38000 -0.32	28.96	28.25	28.66	56,426,416
20 Mar 24	28.70000 +0.28	29.00	28.06	28.40	65,853,176
19 Mar 24	28.42000 +0.27	28.96	28.30	28.51	54,790,236
18 Mar 24	28.15000 +0.10	28.21	27.40	27.60	52,156,624
15 Mar 24	28.05000 -0.54	29.20	27.37	28.75	61,152,620
14 Mar 24	28.59000 +0.72	28.96	27.84	27.98	79,875,680
13 Mar 24	27.87000 +0.40	28.05	26.83	27.06	78,343,216
12 Mar 24	27.47000 -1.67	28.87	27.31	28.83	111,616,232
11 Mar 24	29.14000 -1.44	30.32	28.50	30.30	102,994,896
08 Mar 24	30.58000 +2.51	30.88	27.87	28.40	73,843,968
07 Mar 24	28.07000 +0.97	28.50	26.96	27.10	58,780,564
06 Mar 24	27.10000 +0.04	28.00	27.02	27.12	59,750,736
05 Mar 24	27.06000 +0.09	27.10	26.65	26.70	43,488,704
04 Mar 24	26.97000 +1.84	26.99	25.26	25.30	64,306,768
01 Mar 24	25.13000 -0.14	25.35	25.03	25.09	25,007,644
29 Feb 24	25.27000 +0.11	25.30	25.02	25.15	31,736,776
28 Feb 24	25.16000 -0.61	25.95	24.94	25.78	59,481,224
27 Feb 24	25.77000 +0.75	25.99	24.93	25.00	62,978,612
26 Feb 24	25.02000 +0.03	25.27	24.70	24.90	50,943,912
23 Feb 24	24.99000 -0.31	25.65	24.90	25.54	47,501,800
22 Feb 24	25.30000 +0.74	25.76	24.52	24.60	65,174,724
21 Feb 24	24.56000 +0.08	25.27	24.48	24.48	51,373,344
20 Feb 24	24.48000 -0.13	25.07	24.26	24.40	47,794,796
19 Feb 24	24.61000 +1.76	24.72	22.85	22.88	59,279,424
08 Feb 24	22.85000 -0.16	22.99	22.50	22.88	36,641,304
07 Feb 24	23.01000 +0.14	23.01	22.38	22.76	54,768,708
06 Feb 24	22.87000 -0.17	23.38	22.70	23.04	45,040,040
05 Feb 24	23.04000 +0.67	23.24	22.20	22.27	57,766,744
02 Feb 24	22.37000 +0.19	22.52	21.92	22.08	43,023,696
01 Feb 24	22.18000 -0.76	22.93	22.15	22.75	51,197,632
31 Jan 24	22.94000 +0.05	23.15	22.70	22.79	29,655,990
30 Jan 24	22.89000 +0.05	23.19	22.60	22.60	35,340,540
29 Jan 24	22.84000 -0.04	23.49	22.71	22.88	58,474,700
26 Jan 24	22.88000 +0.56	23.20	22.30	22.50	70,900,304
25 Jan 24	22.32000 +1.20	22.48	21.13	21.32	65,260,644
24 Jan 24	21.12000 +0.58	21.15	20.54	20.57	32,835,128
23 Jan 24	20.54000 +0.08	20.60	20.22	20.47	24,310,908
22 Jan 24	20.46000 -0.04	20.69	20.28	20.48	32,294,796
19 Jan 24	20.50000 -0.15	20.75	20.41	20.55	26,463,436
18 Jan 24	20.65000 -0.01	20.78	19.88	20.60	41,577,004
17 Jan 24	20.66000 -0.20	20.97	20.65	20.79	24,737,324
16 Jan 24	20.86000 -0.05	20.99	20.60	20.91	24,503,476
15 Jan 24	20.91000 +0.30	20.96	20.61	20.61	26,566,708
12 Jan 24	20.61000 +0.07	20.85	20.53	20.64	23,019,850
11 Jan 24	20.54000 -0.20	20.80	20.43	20.68	26,408,848
10 Jan 24	20.74000 -0.36	21.32	20.69	21.10	29,979,408
09 Jan 24	21.10000 -0.07	21.15	20.66	20.90	29,633,910
08 Jan 24	21.17000 -0.01	21.23	20.90	21.20	23,977,348
05 Jan 24	21.18000 -0.15	21.60	21.06	21.42	27,483,724
04 Jan 24	21.33000 +0.24	21.55	21.08	21.26	34,589,452
03 Jan 24	21.09000 +0.17	21.28	20.82	20.83	31,851,876
02 Jan 24	20.92000 -0.05	21.50	20.82	20.97	33,543,372
29 Dec 23	20.97000 +0.31	21.08	20.46	20.50	42,887,060
28 Dec 23	20.66000 +0.04	20.85	20.37	20.55	42,417,180
27 Dec 23	20.62000 +0.59	20.69	20.04	20.10	47,415,276
26 Dec 23	20.03000 +0.03	20.24	19.94	19.94	40,938,072
25 Dec 23	20.00000 +0.07	20.00	19.78	19.96	26,668,876
22 Dec 23	19.93000 +0.21	20.01	19.67	19.70	29,461,168
21 Dec 23	19.72000 -0.12	19.89	19.65	19.80	21,723,400
20 Dec 23	19.84000 +0.13	20.00	19.78	19.80	26,187,538
19 Dec 23	19.71000 +0.16	19.76	19.54	19.60	19,103,262
18 Dec 23	19.55000 +0.20	19.60	19.25	19.32	18,435,140
15 Dec 23	19.35000 -0.21	19.81	19.35	19.65	20,297,724
14 Dec 23	19.56000 +0.17	19.64	19.38	19.45	17,982,476
13 Dec 23	19.39000 -0.45	19.78	19.38	19.61	36,136,472
12 Dec 23	19.84000 +0.17	19.86	19.50	19.61	22,653,928
11 Dec 23	19.67000 -0.40	19.96	19.45	19.94	40,927,144
08 Dec 23	20.07000 +0.67	20.07	19.40	19.41	44,832,512
07 Dec 23	19.40000 -0.07	19.47	19.00	19.26	34,877,872
06 Dec 23	19.47000 -0.16	19.60	19.28	19.60	27,980,520
05 Dec 23	19.63000 -0.22	19.88	19.62	19.81	20,377,868
04 Dec 23	19.85000 -0.11	20.15	19.81	19.92	24,864,116
01 Dec 23	19.96000 +0.08	20.03	19.70	19.70	25,217,760
30 Nov 23	19.88000 +0.42	19.90	19.50	19.50	30,354,996
29 Nov 23	19.46000 +0.23	19.50	19.25	19.28	24,656,320
28 Nov 23	19.23000 +0.05	19.30	19.15	19.19	20,046,140
27 Nov 23	19.18000 -0.22	19.42	19.08	19.39	28,718,764
24 Nov 23	19.40000 +0.17	19.45	19.19	19.19	25,165,848
23 Nov 23	19.23000 +0.17	19.24	18.99	19.00	22,837,070
22 Nov 23	19.06000 +0.07	19.21	18.91	18.96	24,046,848
21 Nov 23	18.99000 -0.05	19.16	18.98	19.12	24,145,356
20 Nov 23	19.04000 -0.08	19.43	18.98	19.23	31,562,776
17 Nov 23	19.12000 -0.24	19.20	18.92	19.20	27,398,988
16 Nov 23	19.36000 +0.14	19.43	19.12	19.13	22,699,304
15 Nov 23	19.22000 +0.21	19.24	18.98	19.03	22,280,834
14 Nov 23	19.01000 -0.24	19.38	18.91	19.28	27,521,800
13 Nov 23	19.25000 +0.21	19.26	18.82	19.09	30,781,688
10 Nov 23	19.04000 +0.06	19.08	18.88	18.94	17,876,668
09 Nov 23	18.98000 +0.04	19.04	18.68	18.79	26,853,378
08 Nov 23	18.94000 -0.09	18.96	18.53	18.73	37,441,920
07 Nov 23	19.03000 +0.23	19.09	18.60	18.67	40,813,076
06 Nov 23	18.80000 -0.72	19.43	18.57	19.43	77,039,168
03 Nov 23	19.52000 -0.12	19.77	19.46	19.73	23,613,548
02 Nov 23	19.64000 +0.01	19.80	19.56	19.63	17,474,088
01 Nov 23	19.63000 +0.13	19.64	19.30	19.38	19,561,928
31 Oct 23	19.50000 -0.02	19.63	19.29	19.42	19,263,948
30 Oct 23	19.52000 -0.38	19.96	19.42	19.91	33,725,996
27 Oct 23	19.90000 -0.16	20.19	19.80	19.93	26,640,074
26 Oct 23	20.06000 +0.43	20.06	19.52	19.58	27,992,994
25 Oct 23	19.63000 -0.57	20.18	19.41	20.15	55,263,328
24 Oct 23	20.20000 -0.11	20.45	20.05	20.33	33,762,800
23 Oct 23	20.31000 +0.20	20.71	19.98	20.03	41,486,836
20 Oct 23	20.11000 -0.06	20.29	20.08	20.25	16,262,174
19 Oct 23	20.17000 -0.31	20.56	20.12	20.50	19,259,676
18 Oct 23	20.48000 -0.65	20.77	20.43	20.77	25,834,842
17 Oct 23	21.13000 +0.26	21.15	20.70	20.70	33,347,944
16 Oct 23	20.87000 +0.14	21.15	20.62	21.10	41,858,124
13 Oct 23	20.73000 +0.35	20.78	20.30	20.37	32,457,012
12 Oct 23	20.38000 +0.09	20.45	20.09	20.20	36,836,676
11 Oct 23	20.29000 +0.09	20.50	20.07	20.21	43,478,952
10 Oct 23	20.20000 -0.78	20.94	20.17	20.80	45,495,576
09 Oct 23	20.98000 -0.16	21.08	19.98	20.49	72,563,552
28 Sep 23	21.14000 +0.34	21.33	20.92	21.18	33,669,656
27 Sep 23	20.80000 +0.32	20.82	20.44	20.54	38,882,040
26 Sep 23	20.48000 +0.04	20.70	20.40	20.50	33,749,136
25 Sep 23	20.44000 -0.23	20.77	20.43	20.64	38,559,528
22 Sep 23	20.67000 -0.07	20.78	20.22	20.74	45,420,928
21 Sep 23	20.74000 +0.13	20.82	20.45	20.50	32,253,332
20 Sep 23	20.61000 +0.20	20.66	20.23	20.32	33,647,108
19 Sep 23	20.41000 +0.08	20.64	20.31	20.36	30,764,200
18 Sep 23	20.33000 +0.01	20.43	19.98	20.35	37,586,724
15 Sep 23	20.32000 +0.09	21.10	20.19	20.50	56,633,408
14 Sep 23	20.23000 +0.62	20.30	19.53	19.59	62,917,872
13 Sep 23	19.61000 +0.25	19.65	19.45	19.54	27,769,512
12 Sep 23	19.36000 -0.14	19.66	19.33	19.42	27,391,548
11 Sep 23	19.50000 +0.13	19.62	19.33	19.39	32,817,196
08 Sep 23	19.37000 -0.35	19.58	19.18	19.58	35,522,424
07 Sep 23	19.72000 +0.08	20.04	19.68	19.74	57,666,688
06 Sep 23	19.64000 +0.14	19.97	19.40	19.70	31,535,648
05 Sep 23	19.50000 +0.04	19.64	19.34	19.40	40,743,768
04 Sep 23	19.46000 +0.31	19.47	19.27	19.28	48,102,680
01 Sep 23	19.15000 +0.15	19.19	19.05	19.05	25,746,752
31 Aug 23	19.00000 -0.01	19.10	18.94	19.10	10,674,033
30 Aug 23	19.01000 +0.04	19.02	18.94	18.98	15,982,772
29 Aug 23	18.97000 +0.00	19.08	18.93	18.97	16,968,930
28 Aug 23	18.97000 +0.23	19.45	18.86	19.39	35,920,560
25 Aug 23	18.74000 +0.02	18.82	18.64	18.64	15,345,300
24 Aug 23	18.72000 -0.02	18.88	18.61	18.74	18,498,266
23 Aug 23	18.74000 -0.07	19.01	18.73	18.80	23,774,612
22 Aug 23	18.81000 +0.35	18.86	18.37	18.38	37,642,808
21 Aug 23	18.46000 +0.00	18.55	18.31	18.43	16,582,086
18 Aug 23	18.46000 +0.02	18.67	18.34	18.43	21,394,712
17 Aug 23	18.44000 +0.18	18.44	18.00	18.09	17,792,308
16 Aug 23	18.26000 -0.40	18.58	18.24	18.55	25,814,602
15 Aug 23	18.66000 +0.00	18.70	18.50	18.61	17,866,292
14 Aug 23	18.66000 +0.00	18.75	18.50	18.61	23,513,932
11 Aug 23	18.66000 -0.35	19.01	18.60	18.90	36,614,348
10 Aug 23	19.01000 +0.37	19.03	18.76	18.76	54,052,052
09 Aug 23	18.64000 -0.11	18.82	18.57	18.81	15,521,047
08 Aug 23	18.75000 +0.00	18.87	18.66	18.73	14,509,564
07 Aug 23	18.75000 +0.12	18.79	18.59	18.65	19,876,696
04 Aug 23	18.63000 +0.10	18.86	18.60	18.65	33,010,324
03 Aug 23	18.53000 -0.31	18.71	18.45	18.71	31,704,608
02 Aug 23	18.84000 -0.20	19.12	18.75	19.08	34,063,688
01 Aug 23	19.04000 +0.26	19.09	18.80	18.85	44,340,080
31 Jul 23	18.78000 -0.11	19.11	18.64	18.91	35,879,292
28 Jul 23	18.89000 +0.06	18.91	18.60	18.76	33,964,724
27 Jul 23	18.83000 +0.07	19.09	18.76	18.77	19,582,376
26 Jul 23	18.76000 -0.22	19.09	18.67	18.98	19,437,296
25 Jul 23	18.98000 +0.49	19.11	18.81	18.81	29,109,016
24 Jul 23	18.49000 -0.19	18.83	18.36	18.80	18,779,632
21 Jul 23	18.68000 -0.16	18.92	18.66	18.86	16,492,513
20 Jul 23	18.84000 -0.34	19.28	18.77	19.18	21,682,404
19 Jul 23	19.18000 +0.32	19.34	18.92	18.98	16,528,169
18 Jul 23	18.86000 -0.19	19.04	18.84	19.00	11,919,975
17 Jul 23	19.05000 -0.02	19.06	18.80	18.88	16,767,572
14 Jul 23	19.07000 -0.68	19.37	19.04	19.25	26,466,636
13 Jul 23	19.75000 +0.48	19.80	19.31	19.49	39,610,608
12 Jul 23	19.27000 +0.36	19.39	18.99	18.99	35,684,924
11 Jul 23	18.91000 -0.09	19.04	18.81	19.01	17,659,112
10 Jul 23	19.00000 -0.10	19.30	18.87	19.17	16,960,508
07 Jul 23	19.10000 +0.04	19.20	18.91	19.06	16,083,477
06 Jul 23	19.06000 +0.00	19.20	18.88	19.07	15,142,437
05 Jul 23	19.06000 +0.01	19.25	18.86	19.15	23,696,010
04 Jul 23	19.05000 +0.43	19.06	18.50	18.55	38,796,352
03 Jul 23	18.62000 +0.50	18.67	18.12	18.13	33,832,364
30 Jun 23	18.12000 +0.10	18.13	18.00	18.05	12,947,946
29 Jun 23	18.02000 -0.20	18.46	18.00	18.46	14,822,411
28 Jun 23	18.22000 +0.13	18.25	17.91	18.00	22,589,264
27 Jun 23	18.09000 +0.27	18.19	17.69	17.91	32,032,092
26 Jun 23	17.82000 -0.02	17.98	17.70	17.79	21,095,176
21 Jun 23	17.84000 -0.11	18.18	17.84	17.91	31,128,940
20 Jun 23	17.95000 -0.40	18.31	17.91	18.28	34,602,708
19 Jun 23	18.35000 -0.15	18.51	18.28	18.50	24,093,272
16 Jun 23	18.50000 +0.29	18.55	18.36	18.48	28,256,736
15 Jun 23	18.21000 -0.04	18.23	18.00	18.13	25,800,412
14 Jun 23	18.25000 +0.23	18.31	18.09	18.16	27,372,304
13 Jun 23	18.02000 -0.56	18.40	17.68	18.37	61,540,956
12 Jun 23	18.58000 -0.09	18.78	18.53	18.63	28,808,868
09 Jun 23	18.67000 +0.24	18.73	18.33	18.35	27,399,204
08 Jun 23	18.43000 +0.34	18.45	18.13	18.14	32,567,966
07 Jun 23	18.09000 +0.11	18.10	17.85	17.94	24,055,834
06 Jun 23	17.98000 -0.10	18.20	17.90	18.00	22,992,380
05 Jun 23	18.08000 +0.14	18.25	17.97	18.19	29,309,498
02 Jun 23	17.94000 +0.22	18.21	17.89	17.90	28,985,816
01 Jun 23	17.72000 +0.17	17.83	17.39	17.47	29,187,708
31 May 23	17.55000 -0.79	18.07	17.45	18.06	58,803,156
30 May 23	18.34000 -0.03	18.51	18.17	18.37	25,438,008
29 May 23	18.37000 +0.37	18.56	18.09	18.16	37,514,832
26 May 23	18.00000 -0.10	18.18	17.71	17.90	35,314,348
25 May 23	18.10000 -0.30	18.45	17.68	18.38	44,660,624
24 May 23	18.40000 -0.14	18.68	18.30	18.53	34,096,560
23 May 23	18.54000 -0.62	19.45	18.53	19.22	50,999,828
22 May 23	19.16000 +0.12	19.18	18.87	18.92	22,902,048
19 May 23	19.04000 +0.08	19.12	18.73	18.90	30,725,932
18 May 23	18.96000 +0.14	19.20	18.95	19.05	32,153,434
17 May 23	18.82000 -0.13	18.91	18.65	18.80	27,813,892
16 May 23	18.95000 -0.11	19.55	18.93	19.20	45,955,816
15 May 23	19.06000 +0.20	19.07	18.50	18.70	37,422,892
12 May 23	18.86000 -0.37	19.24	18.66	19.06	53,339,800
11 May 23	19.23000 +0.08	19.40	19.01	19.09	37,115,732
10 May 23	19.15000 -0.58	19.89	18.96	19.80	71,232,416
09 May 23	19.73000 -0.19	20.59	19.61	20.09	82,618,920
08 May 23	19.92000 +1.42	20.30	18.74	18.74	117,274,064
05 May 23	18.50000 -0.42	19.04	18.35	18.80	52,065,192
04 May 23	18.92000 -0.41	19.17	18.22	18.63	80,288,400
28 Apr 23	19.33000 +0.95	19.48	18.62	18.65	75,354,352
27 Apr 23	18.38000 -0.15	18.51	18.18	18.18	40,441,112
26 Apr 23	18.53000 -0.58	18.88	18.00	18.88	82,559,136
25 Apr 23	19.11000 +0.21	19.30	18.70	18.97	79,821,104
24 Apr 23	18.90000 -0.38	19.52	18.70	19.36	72,601,728
21 Apr 23	19.28000 -0.09	20.15	19.00	19.12	90,359,328
20 Apr 23	19.37000 +0.29	19.41	18.58	18.88	59,963,260
19 Apr 23	19.08000 -0.24	19.51	18.96	19.26	50,520,204
18 Apr 23	19.32000 -0.53	19.63	19.15	19.63	61,084,724
17 Apr 23	19.85000 +0.90	19.98	18.82	18.93	110,398,536
14 Apr 23	18.95000 +0.12	19.22	18.61	18.72	66,156,736
13 Apr 23	18.83000 +0.69	19.38	18.30	18.30	137,177,472
12 Apr 23	18.14000 +0.32	18.28	17.80	17.81	64,378,416
11 Apr 23	17.82000 -0.18	17.86	17.61	17.85	46,880,620
10 Apr 23	18.00000 +0.43	18.09	17.45	17.60	80,018,840
07 Apr 23	17.57000 -0.20	17.74	17.33	17.66	47,731,004
06 Apr 23	17.77000 -0.29	18.07	17.55	18.06	75,451,248
04 Apr 23	18.06000 +0.42	18.28	17.77	17.89	82,307,560
03 Apr 23	17.64000 +0.60	18.29	17.57	17.57	116,931,504
31 Mar 23	17.04000 -0.11	17.20	16.92	17.14	47,063,464
30 Mar 23	17.15000 +0.30	17.30	16.55	16.70	100,793,224
29 Mar 23	16.85000 +0.06	16.96	16.70	16.87	45,390,712
28 Mar 23	16.79000 +0.32	16.89	16.60	16.75	70,655,960
27 Mar 23	16.47000 -0.23	16.70	16.40	16.70	54,849,136
24 Mar 23	16.70000 -0.31	16.89	16.62	16.89	60,297,332
23 Mar 23	17.01000 +0.18	17.15	16.58	16.85	60,203,372
22 Mar 23	16.83000 -0.05	17.13	16.72	17.00	54,564,948
21 Mar 23	16.88000 -0.08	17.10	16.57	17.09	55,504,408
20 Mar 23	16.96000 -0.51	17.66	16.85	17.31	100,311,992
17 Mar 23	17.47000 +0.54	17.70	17.02	17.02	83,405,888
16 Mar 23	16.93000 -0.94	17.39	16.80	17.36	109,731,696
15 Mar 23	17.87000 -0.04	18.11	17.41	17.78	70,587,856
14 Mar 23	17.91000 -0.50	18.36	17.85	18.21	65,067,896
13 Mar 23	18.41000 +0.86	18.46	17.69	17.77	88,407,032
10 Mar 23	17.55000 -0.65	18.15	17.50	18.02	67,784,840
09 Mar 23	18.20000 +0.08	18.52	17.90	17.97	69,616,568
08 Mar 23	18.12000 -0.09	18.16	17.77	17.95	90,169,840
07 Mar 23	18.21000 +1.01	18.92	17.25	17.25	173,701,600
06 Mar 23	17.20000 +0.02	17.51	17.04	17.32	74,352,664
03 Mar 23	17.18000 +0.51	17.34	16.55	16.68	139,571,696
02 Mar 23	16.67000 +0.53	16.81	16.14	16.16	120,310,856
01 Mar 23	16.14000 +0.17	16.16	15.98	15.99	39,510,852
28 Feb 23	15.97000 +0.02	16.02	15.90	15.95	15,529,717
27 Feb 23	15.95000 -0.03	16.03	15.90	15.97	17,447,992
24 Feb 23	15.98000 -0.11	16.14	15.89	16.14	20,271,860
23 Feb 23	16.09000 -0.05	16.14	16.03	16.08	30,873,116
22 Feb 23	16.14000 +0.09	16.28	15.96	15.98	46,662,500
21 Feb 23	16.05000 +0.00	16.16	16.01	16.06	47,023,116
20 Feb 23	16.05000 +0.20	16.07	15.76	15.83	43,377,440
17 Feb 23	15.85000 +0.03	15.89	15.76	15.83	22,003,646
16 Feb 23	15.82000 -0.12	16.07	15.70	15.93	35,130,356
15 Feb 23	15.94000 -0.15	16.06	15.92	16.01	17,953,040
14 Feb 23	16.09000 +0.13	16.09	15.88	15.96	27,137,782
13 Feb 23	15.96000 +0.07	15.99	15.89	15.93	25,126,900
10 Feb 23	15.89000 -0.13	16.01	15.82	15.98	28,513,860
09 Feb 23	16.02000 +0.06	16.09	15.92	15.96	28,854,704
08 Feb 23	15.96000 -0.04	16.20	15.91	16.13	34,651,792
07 Feb 23	16.00000 +0.10	16.03	15.87	15.95	27,338,722
06 Feb 23	15.90000 +0.01	15.91	15.65	15.76	20,821,678
03 Feb 23	15.89000 -0.21	15.98	15.84	15.96	34,704,512
02 Feb 23	16.10000 +0.07	16.14	15.85	15.94	42,330,720
01 Feb 23	16.03000 +0.14	16.03	15.86	15.96	44,561,756
31 Jan 23	15.89000 -0.17	16.03	15.82	15.96	35,435,888
30 Jan 23	16.06000 -0.13	16.48	16.03	16.40	51,359,200
20 Jan 23	16.19000 +0.48	16.34	15.82	15.89	65,971,728
19 Jan 23	15.71000 -0.09	15.76	15.61	15.66	25,875,504
18 Jan 23	15.80000 +0.33	15.83	15.56	15.56	38,770,416
17 Jan 23	15.47000 -0.28	15.70	15.45	15.70	36,496,352
16 Jan 23	15.75000 -0.01	15.85	15.63	15.73	29,441,796
13 Jan 23	15.76000 +0.01	15.93	15.72	15.82	26,337,384
12 Jan 23	15.75000 +0.26	15.80	15.57	15.65	42,105,128
11 Jan 23	15.49000 +0.06	15.55	15.35	15.40	20,930,182
10 Jan 23	15.43000 -0.07	15.55	15.37	15.43	19,849,064
09 Jan 23	15.50000 +0.18	15.50	15.31	15.36	32,061,852
06 Jan 23	15.32000 +0.04	15.35	15.20	15.24	22,619,616
05 Jan 23	15.28000 -0.01	15.28	15.12	15.22	32,714,732
04 Jan 23	15.29000 -0.19	15.37	15.23	15.33	30,651,292
03 Jan 23	15.48000 +0.28	15.52	15.21	15.21	26,364,620
30 Dec 22	15.20000 +0.11	15.30	15.13	15.14	16,988,100
29 Dec 22	15.09000 -0.28	15.30	15.08	15.30	26,183,798
28 Dec 22	15.37000 -0.08	15.48	15.34	15.45	16,446,958
27 Dec 22	15.45000 +0.00	15.60	15.38	15.50	25,777,352
26 Dec 22	15.45000 +0.39	15.45	15.15	15.20	31,468,086
23 Dec 22	15.06000 -0.05	15.14	14.97	15.07	16,785,228
22 Dec 22	15.11000 -0.11	15.38	15.09	15.35	22,793,036
21 Dec 22	15.22000 -0.12	15.41	15.15	15.39	18,345,060
20 Dec 22	15.34000 +0.03	15.48	15.25	15.30	21,428,140
19 Dec 22	15.31000 -0.53	15.83	15.18	15.82	48,054,140
16 Dec 22	15.84000 -0.06	15.90	15.72	15.80	19,133,220
15 Dec 22	15.90000 -0.03	16.07	15.88	16.06	21,675,996
14 Dec 22	15.93000 -0.10	16.09	15.88	16.05	25,053,052
13 Dec 22	16.03000 +0.15	16.10	15.90	16.03	22,854,382
12 Dec 22	15.88000 -0.27	16.15	15.85	16.15	37,077,912
09 Dec 22	16.15000 -0.05	16.19	16.06	16.16	26,801,216
08 Dec 22	16.20000 -0.03	16.28	16.00	16.14	42,636,380
07 Dec 22	16.23000 -0.46	16.43	16.13	16.40	52,604,572
06 Dec 22	16.69000 -0.46	16.94	16.56	16.88	56,241,016
05 Dec 22	17.15000 +0.39	17.32	16.70	16.78	55,720,264
02 Dec 22	16.76000 +0.22	17.10	16.47	16.47	58,308,328
01 Dec 22	16.54000 +0.07	16.77	16.31	16.66	58,992,408
30 Nov 22	16.47000 +0.22	16.54	16.12	16.19	51,441,056
29 Nov 22	16.25000 +0.38	16.33	15.78	15.92	59,644,856
28 Nov 22	15.87000 -0.25	15.98	15.68	15.81	37,782,696
25 Nov 22	16.12000 +0.16	16.21	15.89	15.92	35,225,256
24 Nov 22	15.96000 -0.14	16.10	15.75	15.88	53,347,472
23 Nov 22	16.10000 +0.39	16.35	15.80	15.82	77,033,256
22 Nov 22	15.71000 +0.23	16.00	15.40	15.43	45,533,652
21 Nov 22	15.48000 -0.19	15.55	15.32	15.41	33,229,868
18 Nov 22	15.67000 -0.22	15.85	15.61	15.74	42,636,276
17 Nov 22	15.89000 -0.39	16.14	15.72	16.07	49,511,696
16 Nov 22	16.28000 +0.21	16.40	16.07	16.09	47,069,176
15 Nov 22	16.07000 +0.04	16.08	15.61	15.80	36,380,468
14 Nov 22	16.03000 -0.27	16.58	15.94	16.35	43,202,292
11 Nov 22	16.30000 +0.44	16.36	15.83	16.12	61,189,232
10 Nov 22	15.86000 -0.22	15.91	15.54	15.75	48,278,436
09 Nov 22	16.08000 -0.17	16.23	16.00	16.07	36,296,372
08 Nov 22	16.25000 -0.16	16.66	16.10	16.52	52,333,248
07 Nov 22	16.41000 +0.67	17.00	15.75	15.75	103,465,576
04 Nov 22	15.74000 +0.39	15.83	15.30	15.31	74,492,672
03 Nov 22	15.35000 -0.21	15.62	15.26	15.35	37,612,656
02 Nov 22	15.56000 +0.32	15.67	15.14	15.21	53,357,820
01 Nov 22	15.24000 +0.54	15.35	14.48	14.48	52,173,016
31 Oct 22	14.70000 -0.64	15.24	14.66	15.20	56,720,384
28 Oct 22	15.34000 -0.03	15.50	15.20	15.39	44,693,156
27 Oct 22	15.37000 +0.19	15.50	15.18	15.31	50,864,580
26 Oct 22	15.18000 -0.32	15.72	15.00	15.48	78,103,208
25 Oct 22	15.50000 -0.44	15.92	15.36	15.87	49,277,712
24 Oct 22	15.94000 +0.02	16.05	15.69	15.85	67,504,912
21 Oct 22	15.92000 -0.16	15.95	15.18	15.80	97,348,168
20 Oct 22	16.08000 +0.28	16.33	15.89	15.96	35,444,288
19 Oct 22	15.80000 -0.31	16.14	15.79	16.00	26,287,252
18 Oct 22	16.11000 -0.43	16.50	16.08	16.50	35,834,968
17 Oct 22	16.54000 +0.25	16.67	15.94	16.14	38,573,764
14 Oct 22	16.29000 +0.35	16.36	16.09	16.16	39,787,204
13 Oct 22	15.94000 -0.73	16.09	15.68	16.05	36,219,760
12 Oct 22	16.67000 -0.03	16.76	16.34	16.46	41,229,128
11 Oct 22	16.70000 +0.17	16.83	16.03	16.46	47,508,416
10 Oct 22	16.53000 +0.70	16.87	16.41	16.70	64,665,612
30 Sep 22	15.83000 +0.40	15.95	15.30	15.42	38,697,632
29 Sep 22	15.43000 +0.28	15.71	15.30	15.48	41,767,448
28 Sep 22	15.15000 -0.19	15.65	15.02	15.30	39,277,776
27 Sep 22	15.34000 -0.18	15.55	14.84	15.45	68,715,072
26 Sep 22	15.52000 -1.48	16.44	15.48	16.43	89,288,488
23 Sep 22	17.00000 +0.33	17.53	16.57	16.59	77,710,440
22 Sep 22	16.67000 +0.05	16.85	16.11	16.25	54,083,020
21 Sep 22	16.62000 +0.47	16.66	15.83	16.00	44,916,736
20 Sep 22	16.15000 +0.05	16.29	15.93	16.25	30,838,576
19 Sep 22	16.10000 -0.02	16.40	15.86	16.01	30,708,924
16 Sep 22	16.12000 -0.61	16.62	16.10	16.48	36,762,196
15 Sep 22	16.73000 +0.04	17.00	16.44	16.98	59,682,632
14 Sep 22	16.69000 +0.35	16.95	16.08	16.08	77,276,112
13 Sep 22	16.34000 +0.07	16.60	16.18	16.55	46,439,200
09 Sep 22	16.27000 +0.10	16.31	16.00	16.14	33,157,234
08 Sep 22	16.17000 -0.51	16.22	15.93	16.18	60,539,496
07 Sep 22	16.68000 -0.32	16.80	16.41	16.62	63,319,364
06 Sep 22	17.00000 -0.10	17.21	16.71	17.18	53,317,804
05 Sep 22	17.10000 +1.07	17.15	16.26	16.30	76,514,016
02 Sep 22	16.03000 +0.03	16.26	15.82	15.98	35,522,056
01 Sep 22	16.00000 -0.27	16.67	15.97	16.16	62,569,552
31 Aug 22	16.27000 -0.76	16.64	16.18	16.50	72,720,096
30 Aug 22	17.03000 -0.20	17.79	16.50	17.58	95,754,704
29 Aug 22	17.23000 +0.52	17.58	16.45	16.45	90,234,288
26 Aug 22	16.71000 -0.97	17.31	16.68	17.21	96,676,320
25 Aug 22	17.68000 +1.33	17.98	16.54	16.66	178,918,080
24 Aug 22	16.35000 +0.31	16.77	16.08	16.11	138,569,824
23 Aug 22	16.04000 +0.96	16.25	15.07	15.10	160,690,176
22 Aug 22	15.08000 +0.24	15.18	14.83	14.84	55,232,788
19 Aug 22	14.84000 +0.43	15.08	14.53	14.60	98,004,136
18 Aug 22	14.41000 -0.36	14.76	14.38	14.76	49,851,012
17 Aug 22	14.77000 +0.11	14.80	14.52	14.60	36,922,536
16 Aug 22	14.66000 -0.34	14.83	14.52	14.69	48,663,448
15 Aug 22	15.00000 -0.06	15.20	14.66	14.80	60,731,092
12 Aug 22	15.06000 +0.67	15.33	14.51	14.58	105,815,080
11 Aug 22	14.39000 +0.18	14.43	14.25	14.29	35,292,424
10 Aug 22	14.21000 -0.13	14.47	14.08	14.37	37,602,400
09 Aug 22	14.34000 +0.05	14.50	14.30	14.32	45,747,220
08 Aug 22	14.29000 +0.03	14.30	14.07	14.15	40,321,180
05 Aug 22	14.26000 -0.34	14.32	14.01	14.30	81,916,056
04 Aug 22	14.60000 -0.27	14.71	14.38	14.71	44,398,452
03 Aug 22	14.87000 -0.17	15.11	14.81	14.94	30,652,792
02 Aug 22	15.04000 -0.40	15.18	14.70	15.13	50,145,632
01 Aug 22	15.44000 +0.34	15.52	15.05	15.11	43,392,184
29 Jul 22	15.10000 -0.32	15.59	15.03	15.32	44,123,140
28 Jul 22	15.42000 +0.38	15.46	15.20	15.22	51,909,416
27 Jul 22	15.04000 -0.21	15.22	14.97	15.10	29,596,760
26 Jul 22	15.25000 +0.32	15.28	15.05	15.15	39,395,712
25 Jul 22	14.93000 -0.22	15.16	14.85	15.10	36,218,956
22 Jul 22	15.15000 -0.34	15.45	15.05	15.24	49,511,032
21 Jul 22	15.49000 -0.34	15.80	15.46	15.77	40,473,436
20 Jul 22	15.83000 +0.11	16.10	15.73	15.81	47,856,524
19 Jul 22	15.72000 -0.06	16.04	15.45	15.97	70,531,272
18 Jul 22	15.78000 +0.90	15.78	15.05	15.05	81,774,224
15 Jul 22	14.88000 -1.31	15.23	14.66	14.77	84,544,920
14 Jul 22	16.19000 +0.04	16.25	15.71	16.08	70,528,536
13 Jul 22	16.15000 -0.07	16.15	15.54	15.70	59,910,736
12 Jul 22	16.22000 +0.01	16.28	16.00	16.05	30,076,696
11 Jul 22	16.21000 +0.18	16.28	15.73	16.03	52,193,356
08 Jul 22	16.03000 -0.09	16.52	16.00	16.51	53,222,904
07 Jul 22	16.12000 -0.08	16.15	15.61	15.84	78,738,200
06 Jul 22	16.20000 -1.16	16.55	15.70	16.42	170,904,144
05 Jul 22	17.36000 +0.14	17.55	17.12	17.50	56,757,584
04 Jul 22	17.22000 +0.13	17.50	17.06	17.06	53,049,216
01 Jul 22	17.09000 -0.36	17.26	16.90	17.06	52,525,888
30 Jun 22	17.45000 -0.18	17.55	17.10	17.45	65,984,000
29 Jun 22	17.63000 -0.54	18.42	17.49	18.20	76,410,808
28 Jun 22	18.17000 +0.55	18.30	17.90	17.90	85,682,864
27 Jun 22	17.62000 +0.59	17.68	17.00	17.12	82,767,584
24 Jun 22	17.03000 -0.18	17.25	16.88	17.08	66,765,632
23 Jun 22	17.21000 +0.45	17.33	16.60	16.60	81,329,936
22 Jun 22	16.76000 -0.54	17.46	16.70	17.15	93,453,256
21 Jun 22	17.30000 +0.20	17.53	17.11	17.25	86,643,584
20 Jun 22	17.10000 -1.55	17.85	16.80	17.71	175,239,344
17 Jun 22	18.65000 +0.04	18.88	18.12	18.47	91,223,800
16 Jun 22	18.61000 -0.77	19.26	18.34	19.00	137,764,416
15 Jun 22	19.38000 -1.02	20.26	19.38	20.18	121,283,240
14 Jun 22	20.40000 +0.79	20.48	19.33	19.41	101,313,752
13 Jun 22	19.61000 -0.70	20.18	19.37	19.88	92,989,184
10 Jun 22	20.31000 +0.59	20.49	19.30	19.30	88,759,840
09 Jun 22	19.72000 +0.42	20.36	19.45	19.70	121,973,264
08 Jun 22	19.30000 +0.40	19.45	18.70	19.16	97,025,040
07 Jun 22	18.90000 +0.33	19.30	18.35	18.41	95,215,056
06 Jun 22	18.57000 +0.57	18.79	18.35	18.50	102,094,736
02 Jun 22	18.00000 -0.97	18.65	17.97	18.63	109,286,992
01 Jun 22	18.97000 -0.50	19.30	18.70	19.00	95,732,136
31 May 22	19.47000 -0.03	19.90	19.06	19.50	133,607,776
30 May 22	19.50000 +1.00	19.67	18.22	18.39	182,648,512
27 May 22	18.50000 +1.68	18.50	17.20	17.20	242,039,504
26 May 22	16.82000 +0.20	17.15	16.43	16.55	101,501,096
25 May 22	16.62000 +0.68	16.95	15.91	15.91	152,806,432
24 May 22	15.94000 -0.21	16.32	15.85	16.14	106,280,088
23 May 22	16.15000 +0.43	16.33	15.61	15.66	134,552,112
20 May 22	15.72000 +0.04	16.05	15.55	15.55	106,229,952
19 May 22	15.68000 -0.47	15.82	15.42	15.70	118,212,792
18 May 22	16.15000 +0.33	16.53	15.28	15.61	151,514,048
17 May 22	15.82000 +0.11	16.28	15.70	15.98	147,227,296
16 May 22	15.71000 +0.45	16.03	15.43	15.45	185,295,824
13 May 22	15.26000 +0.25	15.50	15.05	15.23	141,844,704
12 May 22	15.01000 -0.47	15.75	14.95	15.67	170,725,360
11 May 22	15.48000 +0.27	15.78	14.90	14.99	232,697,920
10 May 22	15.21000 -1.05	15.50	14.89	15.40	249,675,104
09 May 22	16.26000 +0.58	16.39	15.16	15.49	245,111,424
06 May 22	15.68000 -0.52	16.66	15.65	15.81	294,586,816
05 May 22	16.20000 -0.81	17.21	16.20	17.05	317,221,824
29 Apr 22	17.01000 +1.55	17.01	15.51	16.00	418,628,352
28 Apr 22	15.46000 +0.48	15.46	14.45	14.51	365,473,664
27 Apr 22	14.98000 +1.36	14.98	13.80	14.03	418,253,536
26 Apr 22	13.62000 -0.67	14.27	13.25	14.00	401,307,296
25 Apr 22	14.29000 -0.88	16.11	13.78	15.69	598,019,072
22 Apr 22	15.17000 +1.38	15.17	14.05	14.51	357,664,352
21 Apr 22	13.79000 +0.00	15.55	12.96	12.96	882,277,312

CNOOC Limited

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	35.59000 +0.19	35.99	35.23	35.40	39,312,844
19 Oct 26	35.40000 +0.66	36.09	34.65	34.87	55,292,000
16 Oct 26	34.74000 -0.04	34.96	33.94	34.00	42,052,264
15 Oct 26	34.78000 -0.97	35.76	34.24	35.76	62,622,380
14 Oct 26	35.75000 +1.46	36.14	34.55	34.55	73,484,760
13 Oct 26	34.29000 +0.33	34.88	33.85	34.01	41,427,636
12 Oct 26	33.96000 +0.14	34.08	33.57	33.61	28,242,092
09 Oct 26	33.82000 -0.35	34.37	33.78	34.17	37,013,508
08 Oct 26	34.17000 +0.75	34.45	33.25	33.37	44,218,832
30 Sep 26	33.42000 +0.06	33.70	33.05	33.06	27,293,196
29 Sep 26	33.36000 -0.14	33.76	32.88	33.50	28,606,608
28 Sep 26	33.50000 +0.70	33.60	32.42	32.55	41,070,228
24 Sep 26	32.80000 +0.51	32.87	32.32	32.34	29,438,840
23 Sep 26	32.29000 -0.80	33.09	32.20	32.80	28,977,468
22 Sep 26	33.09000 -0.45	33.26	32.80	33.17	25,284,102
21 Sep 26	33.54000 +1.24	33.57	31.84	32.01	52,654,644
18 Sep 26	32.30000 -0.27	32.75	32.08	32.14	34,320,280
17 Sep 26	32.57000 -0.51	32.79	31.88	32.62	49,922,888
16 Sep 26	33.08000 -0.37	34.00	32.90	33.64	39,072,048
15 Sep 26	33.45000 -0.46	33.96	33.21	33.91	35,166,440
14 Sep 26	33.91000 +0.00	34.80	33.66	34.58	48,278,536
11 Sep 26	33.91000 -0.51	35.50	33.80	34.97	99,287,952
10 Sep 26	34.42000 +0.24	35.10	34.27	34.77	44,685,884
09 Sep 26	34.18000 -0.21	34.45	33.92	34.45	39,152,088
08 Sep 26	34.39000 +1.27	34.40	33.02	33.02	48,704,388
07 Sep 26	33.12000 -0.29	33.65	32.53	33.44	44,531,384
04 Sep 26	33.41000 -0.02	33.73	33.20	33.43	30,802,318
03 Sep 26	33.43000 -0.34	34.11	33.20	33.60	38,817,940
02 Sep 26	33.77000 -0.74	35.43	33.72	35.41	53,946,136
01 Sep 26	34.51000 -0.20	35.25	34.50	34.77	37,442,288
31 Aug 26	34.71000 +0.52	34.92	34.26	34.65	45,643,188
28 Aug 26	34.19000 +0.37	34.38	33.70	33.94	31,199,368
27 Aug 26	33.82000 +0.49	33.99	33.10	33.32	42,094,612
26 Aug 26	33.33000 -0.18	33.46	32.23	32.50	56,947,024
25 Aug 26	33.51000 -0.21	33.95	33.41	33.80	35,550,736
24 Aug 26	33.72000 -0.14	33.84	33.19	33.30	34,631,196
21 Aug 26	33.86000 +0.56	34.49	33.55	33.55	44,539,936
20 Aug 26	33.30000 -0.05	33.73	32.80	33.26	41,654,072
19 Aug 26	33.35000 -0.23	33.98	33.35	33.78	44,351,584
18 Aug 26	33.58000 +0.69	33.84	33.25	33.35	49,532,864
17 Aug 26	32.89000 +0.22	33.15	32.55	32.68	35,066,096
14 Aug 26	32.67000 +0.04	32.78	31.93	32.15	36,127,680
13 Aug 26	32.63000 -0.22	32.93	31.90	32.47	48,573,812
12 Aug 26	32.85000 -0.85	33.53	32.81	33.53	48,981,760
11 Aug 26	33.70000 +1.70	33.75	32.28	32.73	80,111,856
10 Aug 26	32.00000 +0.67	32.38	31.38	31.60	46,468,832
07 Aug 26	31.33000 +0.37	31.49	31.02	31.30	43,458,348
06 Aug 26	30.96000 +0.27	30.99	30.42	30.51	41,578,788
05 Aug 26	30.69000 -0.87	31.19	30.56	30.92	68,020,640
04 Aug 26	31.56000 -0.29	32.00	31.55	31.81	38,155,476
03 Aug 26	31.85000 -0.41	32.58	31.75	31.80	49,792,704
31 Jul 26	32.26000 -0.29	32.27	31.54	31.54	47,873,736
30 Jul 26	32.55000 +1.07	32.72	31.89	32.08	61,887,732
29 Jul 26	31.48000 +0.16	32.18	31.44	31.60	44,911,864
28 Jul 26	31.32000 -0.23	31.53	30.42	30.42	54,000,020
27 Jul 26	31.55000 -0.36	31.80	30.00	30.55	107,389,568
24 Jul 26	31.91000 -1.08	33.83	31.81	33.67	101,079,072
23 Jul 26	32.99000 +0.60	33.30	32.40	32.80	81,349,712
22 Jul 26	32.39000 +1.46	32.63	31.46	31.68	88,384,880
21 Jul 26	30.93000 -0.94	31.98	30.76	31.80	105,543,360
20 Jul 26	31.87000 +2.90	31.87	29.51	29.60	96,424,376
17 Jul 26	28.97000 +0.01	29.35	28.82	29.01	49,011,960
16 Jul 26	28.96000 -0.83	29.94	28.88	29.68	53,499,104
15 Jul 26	29.79000 +0.27	29.95	28.74	28.93	62,296,348
14 Jul 26	29.52000 +0.70	29.88	28.70	29.51	96,404,152
13 Jul 26	28.82000 +0.67	28.85	28.18	28.77	64,126,824
10 Jul 26	28.15000 -0.20	28.40	27.50	27.50	50,112,152
09 Jul 26	28.35000 -0.41	29.24	28.28	29.05	70,917,904
08 Jul 26	28.76000 +0.36	29.21	28.55	28.98	75,052,776
07 Jul 26	28.40000 +0.13	28.49	27.83	28.28	55,607,296
06 Jul 26	28.27000 +0.58	28.43	27.38	27.53	63,463,044
03 Jul 26	27.69000 +0.94	27.82	26.86	26.88	63,812,160
02 Jul 26	26.75000 -0.27	27.14	26.40	26.50	63,347,108
01 Jul 26	27.02000 -0.13	27.45	26.91	27.10	48,364,072
30 Jun 26	27.15000 -0.19	27.26	26.65	27.22	52,562,780
29 Jun 26	27.34000 -0.03	27.70	27.00	27.45	57,631,540
26 Jun 26	27.37000 -0.36	28.10	26.98	28.00	63,766,120
25 Jun 26	27.73000 -1.48	28.76	27.56	28.45	98,418,624
24 Jun 26	29.21000 -0.13	29.53	28.91	29.11	50,175,752
23 Jun 26	29.34000 -1.20	30.70	29.23	30.31	69,425,056
22 Jun 26	30.54000 -0.16	31.16	30.30	31.15	60,762,180
18 Jun 26	30.70000 -0.70	31.42	30.44	31.34	44,971,448
17 Jun 26	31.40000 +0.13	31.40	30.70	31.01	55,561,912
16 Jun 26	31.27000 -0.55	31.93	31.16	31.78	48,980,768
15 Jun 26	31.82000 -1.54	32.30	31.62	32.04	80,481,248
12 Jun 26	33.36000 -0.46	33.99	32.86	32.86	66,967,424
11 Jun 26	33.82000 -0.23	34.86	33.35	34.72	48,075,268
10 Jun 26	34.05000 -0.99	35.15	33.90	35.06	40,791,648
09 Jun 26	35.04000 -1.53	36.00	34.81	35.67	57,517,724
08 Jun 26	36.57000 +1.39	37.20	35.19	35.26	72,168,512
05 Jun 26	35.18000 -0.27	35.74	34.81	34.95	37,917,848
04 Jun 26	35.45000 -0.83	35.92	35.25	35.92	34,974,600
03 Jun 26	36.28000 +1.10	36.37	35.06	35.19	55,082,360
02 Jun 26	35.18000 +0.36	36.06	35.04	35.20	41,746,360
01 Jun 26	34.82000 +0.42	34.98	34.30	34.53	37,576,692
29 May 26	34.40000 -0.06	34.56	33.63	34.06	39,094,736
28 May 26	34.46000 +0.37	34.94	33.91	34.00	37,581,808
27 May 26	34.09000 -1.08	35.16	33.91	35.00	42,409,024
26 May 26	35.17000 +0.55	35.28	34.59	34.62	39,175,552
25 May 26	34.62000 -1.21	35.59	34.51	34.91	60,717,880
22 May 26	35.83000 -0.39	36.24	35.50	36.00	34,131,128
21 May 26	36.22000 -1.36	36.73	36.20	36.55	45,989,572
20 May 26	37.58000 +0.66	38.00	36.75	36.89	47,917,496
19 May 26	36.92000 +0.02	36.97	36.37	36.74	37,102,340
18 May 26	36.90000 +0.39	37.35	36.68	36.99	46,406,052
15 May 26	36.51000 +0.45	36.67	35.65	36.09	43,335,028
14 May 26	36.06000 -0.15	36.28	35.90	36.06	35,381,240
13 May 26	36.21000 +0.02	36.75	36.12	36.22	33,859,528
12 May 26	36.19000 -0.06	36.47	36.10	36.20	39,542,828
11 May 26	36.25000 -0.10	36.78	36.18	36.70	44,247,808
08 May 26	36.35000 -0.01	36.82	36.28	36.70	40,022,424
07 May 26	36.36000 -1.92	37.62	36.30	37.21	75,175,336
06 May 26	38.28000 -1.71	39.11	38.16	39.00	68,355,904
30 Apr 26	39.99000 +0.04	40.52	39.70	40.40	44,954,448
29 Apr 26	39.95000 +0.18	40.26	39.44	39.84	58,409,740
28 Apr 26	39.77000 +0.95	39.90	38.77	38.83	51,862,072
27 Apr 26	38.82000 +0.44	39.18	38.10	38.38	52,421,956
24 Apr 26	38.38000 +0.34	38.77	38.00	38.20	52,500,264
23 Apr 26	38.04000 +0.95	38.32	37.16	37.35	63,611,636
22 Apr 26	37.09000 -0.35	37.85	37.01	37.68	37,740,720
21 Apr 26	37.44000 +0.28	37.60	37.10	37.16	34,600,448
20 Apr 26	37.16000 -0.18	37.54	36.50	37.01	47,723,684
17 Apr 26	37.34000 +0.38	37.45	36.76	36.98	40,717,496
16 Apr 26	36.96000 +0.07	37.19	36.45	36.55	51,632,816
15 Apr 26	36.89000 -0.81	37.11	36.28	37.01	69,023,360
14 Apr 26	37.70000 -0.41	38.00	37.30	37.63	52,072,188
13 Apr 26	38.11000 +0.01	38.98	37.72	38.92	61,718,120
10 Apr 26	38.10000 -0.21	38.46	37.88	38.00	44,690,904
09 Apr 26	38.31000 +0.94	38.40	37.25	37.55	74,275,168
08 Apr 26	37.37000 -2.39	37.66	36.51	36.51	115,704,936
07 Apr 26	39.76000 +0.58	40.18	38.70	39.19	67,432,880
03 Apr 26	39.18000 -0.15	39.55	38.87	39.50	50,521,216
02 Apr 26	39.33000 +0.69	39.68	38.91	39.20	72,634,592
01 Apr 26	38.64000 -1.36	40.17	38.50	39.09	74,930,936
31 Mar 26	40.00000 -1.10	41.45	39.90	41.06	58,721,336
30 Mar 26	41.10000 +0.03	42.20	40.89	41.99	62,496,564
27 Mar 26	41.07000 +0.14	41.41	40.37	40.83	53,363,848
26 Mar 26	40.93000 +0.35	41.20	40.28	40.57	63,708,532
25 Mar 26	40.58000 -1.37	40.88	39.52	40.76	103,630,424
24 Mar 26	41.95000 -0.15	42.00	40.92	40.92	80,682,432
23 Mar 26	42.10000 +0.19	43.20	41.72	42.28	102,731,336
20 Mar 26	41.91000 -0.33	42.33	40.31	40.35	92,530,624
19 Mar 26	42.24000 +2.34	42.40	40.80	41.32	136,230,400
18 Mar 26	39.90000 -0.56	40.19	38.60	39.95	86,598,040
17 Mar 26	40.46000 -0.75	41.36	39.90	40.51	84,783,952
16 Mar 26	41.21000 -0.79	42.88	41.17	42.20	79,104,696
13 Mar 26	42.00000 -1.00	43.66	41.40	43.50	119,988,432
12 Mar 26	43.00000 +1.24	43.25	41.65	42.62	149,555,520
11 Mar 26	41.76000 +0.78	42.08	40.20	40.20	120,809,992
10 Mar 26	40.98000 -2.38	41.66	39.03	39.03	165,158,544
09 Mar 26	43.36000 +2.87	44.54	43.00	44.54	213,415,360
06 Mar 26	40.49000 -1.11	42.38	39.66	40.67	122,718,536
05 Mar 26	41.60000 -1.25	42.85	40.56	42.00	168,716,944
04 Mar 26	42.85000 -0.56	44.50	39.07	44.50	262,523,552
03 Mar 26	43.41000 +3.95	43.41	41.00	41.79	253,280,224
02 Mar 26	39.46000 +3.59	39.46	37.90	39.46	177,271,872
27 Feb 26	35.87000 +0.40	35.93	35.29	35.48	33,582,800
26 Feb 26	35.47000 -0.92	36.46	35.40	36.11	44,788,212
25 Feb 26	36.39000 -0.83	37.30	35.85	37.30	83,545,472
24 Feb 26	37.22000 +2.83	37.26	35.78	35.80	86,902,136
13 Feb 26	34.39000 -1.15	34.75	34.06	34.50	36,105,360
12 Feb 26	35.54000 +0.71	35.68	34.95	35.02	45,157,984
11 Feb 26	34.83000 +0.51	34.98	33.91	34.28	41,183,352
10 Feb 26	34.32000 +0.23	34.86	34.26	34.29	34,229,832
09 Feb 26	34.09000 -0.21	34.41	33.93	34.20	32,141,924
06 Feb 26	34.30000 +0.62	34.56	32.72	32.80	51,086,732
05 Feb 26	33.68000 -0.33	34.70	33.33	34.34	44,198,800
04 Feb 26	34.01000 +0.23	34.66	33.80	34.45	43,570,800
03 Feb 26	33.78000 +0.25	33.80	33.05	33.19	43,387,188
02 Feb 26	33.53000 -1.99	34.99	33.53	33.85	86,800,416
30 Jan 26	35.52000 -0.90	36.77	34.50	36.42	94,067,808
29 Jan 26	36.42000 +0.85	36.90	35.27	36.61	120,933,152
28 Jan 26	35.57000 +2.32	36.22	33.92	33.93	117,561,904
27 Jan 26	33.25000 -0.24	34.04	32.88	33.34	74,748,784
26 Jan 26	33.49000 +2.09	33.60	31.90	31.90	87,760,312
23 Jan 26	31.40000 -0.42	31.81	30.99	31.81	56,200,956
22 Jan 26	31.82000 +1.26	32.39	30.81	30.85	85,592,280
21 Jan 26	30.56000 +0.92	30.59	29.63	29.63	62,747,320
20 Jan 26	29.64000 +0.21	29.78	29.38	29.45	28,448,844
19 Jan 26	29.43000 +0.10	29.68	29.16	29.28	31,939,180
16 Jan 26	29.33000 -0.71	30.08	29.11	29.60	47,089,148
15 Jan 26	30.04000 +0.47	30.44	29.30	29.40	59,152,252
14 Jan 26	29.57000 -0.06	30.10	29.36	29.89	67,513,176
13 Jan 26	29.63000 +1.02	29.90	28.62	28.63	78,529,984
12 Jan 26	28.61000 -0.13	28.81	28.52	28.77	33,872,172
09 Jan 26	28.74000 +0.35	28.94	28.52	28.80	47,851,948
08 Jan 26	28.39000 -0.20	28.54	28.31	28.45	34,394,292
07 Jan 26	28.59000 -1.20	29.48	28.29	29.45	102,101,112
06 Jan 26	29.79000 +0.75	29.88	28.88	29.04	58,133,872
05 Jan 26	29.04000 -1.14	30.44	28.72	30.36	93,724,048
31 Dec 25	30.18000 +0.32	30.36	29.82	29.92	44,404,660
30 Dec 25	29.86000 +0.92	30.08	28.88	28.93	58,502,568
29 Dec 25	28.94000 +0.63	29.04	28.17	28.20	48,283,936
26 Dec 25	28.31000 +0.18	28.40	28.05	28.11	27,351,498
25 Dec 25	28.13000 +0.02	28.31	28.03	28.12	24,055,584
24 Dec 25	28.11000 +0.00	28.12	27.81	28.10	24,436,922
23 Dec 25	28.11000 +0.46	28.18	27.71	27.77	43,319,036
22 Dec 25	27.65000 -0.14	27.83	27.35	27.80	47,987,788
19 Dec 25	27.79000 -0.78	28.56	27.76	28.50	57,495,040
18 Dec 25	28.57000 +0.32	28.78	28.24	28.40	29,085,748
17 Dec 25	28.25000 +0.27	28.30	27.70	27.78	31,840,592
16 Dec 25	27.98000 -0.34	28.24	27.86	28.20	28,413,852
15 Dec 25	28.32000 -0.08	28.64	28.28	28.39	25,985,202
12 Dec 25	28.40000 +0.19	28.58	28.12	28.20	44,287,120
11 Dec 25	28.21000 +0.00	28.77	28.10	28.35	33,972,364
10 Dec 25	28.21000 -0.01	28.37	28.09	28.22	17,848,830
09 Dec 25	28.22000 -0.32	28.59	28.11	28.30	22,333,298
08 Dec 25	28.54000 -0.40	29.01	28.44	28.99	26,417,450
05 Dec 25	28.94000 -0.14	29.19	28.75	29.14	22,564,896
04 Dec 25	29.08000 +0.36	29.20	28.84	28.84	26,390,326
03 Dec 25	28.72000 -0.04	28.92	28.56	28.67	21,342,088
02 Dec 25	28.76000 +0.28	28.98	28.45	28.48	29,593,608
01 Dec 25	28.48000 +0.69	28.59	27.86	27.99	51,639,720
28 Nov 25	27.79000 -0.29	28.28	27.68	28.19	32,894,844
27 Nov 25	28.08000 +0.27	28.22	27.60	27.88	38,510,816
26 Nov 25	27.81000 -0.35	28.30	27.59	28.03	41,140,312
25 Nov 25	28.16000 +0.16	28.32	27.90	28.14	32,977,052
24 Nov 25	28.00000 -0.91	28.90	27.93	28.80	43,554,828
21 Nov 25	28.91000 -0.29	29.25	28.67	29.10	40,834,444
20 Nov 25	29.20000 -0.32	29.68	29.17	29.21	35,354,696
19 Nov 25	29.52000 +0.94	29.61	28.50	28.58	50,001,980
18 Nov 25	28.58000 -0.38	29.09	28.41	28.85	34,297,820
17 Nov 25	28.96000 -0.06	29.46	28.72	28.92	43,672,876
14 Nov 25	29.02000 +0.05	29.28	28.88	28.90	33,957,700
13 Nov 25	28.97000 -0.62	29.18	28.55	29.02	55,793,636
12 Nov 25	29.59000 +0.73	30.07	28.95	29.00	57,817,868
11 Nov 25	28.86000 -0.18	29.18	28.71	29.15	30,650,456
10 Nov 25	29.04000 +0.59	29.19	28.28	28.40	49,767,592
07 Nov 25	28.45000 +0.15	28.58	28.20	28.35	27,390,216
06 Nov 25	28.30000 +0.51	28.48	27.63	27.75	31,804,572
05 Nov 25	27.79000 -0.35	28.01	27.75	27.98	27,510,054
04 Nov 25	28.14000 -0.28	28.56	28.01	28.41	32,824,088
03 Nov 25	28.42000 +1.31	28.50	27.14	27.14	80,921,832
31 Oct 25	27.11000 +0.10	27.26	26.79	27.18	39,873,696
30 Oct 25	27.01000 -0.14	27.44	26.98	27.10	29,202,282
29 Oct 25	27.15000 -0.01	27.27	27.01	27.13	26,318,448
28 Oct 25	27.16000 -0.57	27.90	27.14	27.67	38,549,352
27 Oct 25	27.73000 +0.42	27.95	27.11	27.31	54,081,188
24 Oct 25	27.31000 -0.18	27.65	27.15	27.47	51,313,084
23 Oct 25	27.49000 +0.36	27.70	27.21	27.45	72,942,344
22 Oct 25	27.13000 +0.92	27.19	26.18	26.21	88,966,944
21 Oct 25	26.21000 +0.11	26.35	25.87	26.10	39,065,540
20 Oct 25	26.10000 +0.51	26.10	25.50	25.64	40,769,816
17 Oct 25	25.59000 -0.82	25.92	25.56	25.85	43,029,448
16 Oct 25	26.41000 -0.08	26.66	26.41	26.48	42,084,968
15 Oct 25	26.49000 -0.03	26.65	26.32	26.50	36,484,600
14 Oct 25	26.52000 +0.20	26.66	26.22	26.35	40,745,536
13 Oct 25	26.32000 -0.45	26.62	26.15	26.33	49,644,196
10 Oct 25	26.77000 +0.30	27.24	26.36	26.40	64,267,200
09 Oct 25	26.47000 +0.34	26.48	25.97	26.01	44,343,456
30 Sep 25	26.13000 -0.27	26.19	25.88	26.16	51,791,064
29 Sep 25	26.40000 -0.10	26.58	26.21	26.55	31,542,708
26 Sep 25	26.50000 -0.10	26.69	26.47	26.55	22,192,550
25 Sep 25	26.60000 +0.27	26.71	26.32	26.34	44,561,236
24 Sep 25	26.33000 +0.22	26.66	26.20	26.20	35,694,696
23 Sep 25	26.11000 -0.05	26.37	26.04	26.12	33,420,344
22 Sep 25	26.16000 -0.24	26.45	26.12	26.41	27,471,816
19 Sep 25	26.40000 +0.24	26.48	26.08	26.12	36,263,160
18 Sep 25	26.16000 -0.65	26.70	26.02	26.70	60,715,544
17 Sep 25	26.81000 +0.31	26.90	26.51	26.58	46,337,192
16 Sep 25	26.50000 +0.23	26.55	26.20	26.25	50,924,748
15 Sep 25	26.27000 -0.03	26.36	26.00	26.30	37,908,700
12 Sep 25	26.30000 +0.08	26.36	26.10	26.11	40,220,516
11 Sep 25	26.22000 +0.10	26.29	25.98	26.15	39,731,988
10 Sep 25	26.12000 +0.17	26.15	25.87	26.05	27,401,330
09 Sep 25	25.95000 -0.20	26.21	25.87	26.05	27,724,118
08 Sep 25	26.15000 +0.41	26.15	25.55	25.58	58,644,724
05 Sep 25	25.74000 +0.10	25.77	25.56	25.58	34,427,380
04 Sep 25	25.64000 -0.60	26.00	25.41	26.00	83,351,568
03 Sep 25	26.24000 -0.14	26.57	26.05	26.47	45,092,912
02 Sep 25	26.38000 +0.44	26.48	26.00	26.01	100,338,896
01 Sep 25	25.94000 +0.26	25.95	25.62	25.69	45,863,856
29 Aug 25	25.68000 -0.09	26.31	25.65	25.85	85,746,920
28 Aug 25	25.77000 +0.30	25.80	25.54	25.57	44,513,360
27 Aug 25	25.47000 -0.53	25.95	25.47	25.89	60,273,020
26 Aug 25	26.00000 +0.01	26.10	25.83	26.00	38,503,344
25 Aug 25	25.99000 +0.33	25.99	25.60	25.75	52,266,720
22 Aug 25	25.66000 -0.11	25.78	25.56	25.77	33,948,992
21 Aug 25	25.77000 +0.19	25.86	25.59	25.60	38,338,796
20 Aug 25	25.58000 +0.08	25.62	25.44	25.51	31,082,580
19 Aug 25	25.50000 -0.07	25.63	25.50	25.57	30,670,868
18 Aug 25	25.57000 -0.15	25.74	25.57	25.66	57,478,300
15 Aug 25	25.72000 -0.08	25.87	25.69	25.82	34,086,688
14 Aug 25	25.80000 -0.10	25.97	25.78	25.90	25,867,396
13 Aug 25	25.90000 -0.13	26.06	25.88	25.98	28,887,532
12 Aug 25	26.03000 +0.18	26.07	25.86	25.86	27,896,980
11 Aug 25	25.85000 -0.36	26.25	25.83	26.19	43,709,588
08 Aug 25	26.21000 +0.05	26.38	26.01	26.08	29,040,632
07 Aug 25	26.16000 +0.15	26.19	25.92	25.98	26,129,174
06 Aug 25	26.01000 -0.02	26.05	25.89	25.92	20,157,000
05 Aug 25	26.03000 +0.24	26.05	25.70	25.80	23,614,992
04 Aug 25	25.79000 -0.15	25.80	25.65	25.70	26,615,256
01 Aug 25	25.94000 -0.22	26.13	25.87	26.03	32,625,308
31 Jul 25	26.16000 -0.33	26.53	26.07	26.51	33,658,844
30 Jul 25	26.49000 +0.37	26.58	26.22	26.26	50,955,284
29 Jul 25	26.12000 +0.26	26.15	25.91	25.98	35,630,160
28 Jul 25	25.86000 -0.20	26.09	25.79	26.00	34,848,256
25 Jul 25	26.06000 +0.01	26.18	26.01	26.06	29,947,084
24 Jul 25	26.05000 -0.01	26.12	25.93	26.10	32,262,788
23 Jul 25	26.06000 -0.07	26.30	26.05	26.16	37,279,088
22 Jul 25	26.13000 +0.13	26.16	25.88	25.99	35,845,928
21 Jul 25	26.00000 +0.15	26.02	25.77	25.83	27,982,516
18 Jul 25	25.85000 +0.15	25.86	25.70	25.77	21,076,444
17 Jul 25	25.70000 -0.10	25.86	25.66	25.81	22,191,006
16 Jul 25	25.80000 -0.01	25.94	25.77	25.84	20,137,928
15 Jul 25	25.81000 -0.24	26.03	25.80	25.99	29,630,738
14 Jul 25	26.05000 +0.15	26.22	26.04	26.10	29,151,480
11 Jul 25	25.90000 -1.20	26.64	25.87	26.51	76,221,200
10 Jul 25	27.10000 +0.94	27.18	26.13	26.18	111,742,920
09 Jul 25	26.16000 +0.10	26.24	26.06	26.13	26,809,474
08 Jul 25	26.06000 +0.07	26.09	25.98	26.04	19,756,506
07 Jul 25	25.99000 -0.30	26.19	25.92	26.19	27,522,168
04 Jul 25	26.29000 +0.00	26.36	26.19	26.26	19,250,140
03 Jul 25	26.29000 -0.01	26.41	26.24	26.37	20,256,320
02 Jul 25	26.30000 +0.17	26.31	26.16	26.18	27,423,260
01 Jul 25	26.13000 +0.02	26.16	25.96	26.11	22,734,394
30 Jun 25	26.11000 -0.01	26.17	25.94	26.13	24,299,300
27 Jun 25	26.12000 -0.25	26.38	26.10	26.34	30,670,840
26 Jun 25	26.37000 +0.14	26.43	26.19	26.23	27,271,176
25 Jun 25	26.23000 +0.08	26.25	26.07	26.09	34,057,000
24 Jun 25	26.15000 -0.59	26.33	25.77	26.02	63,394,248
23 Jun 25	26.74000 +0.05	27.24	26.58	27.10	58,067,184
20 Jun 25	26.69000 -0.25	26.92	26.63	26.88	29,025,148
19 Jun 25	26.94000 -0.11	27.20	26.74	27.03	46,081,616
18 Jun 25	27.05000 +0.08	27.48	27.01	27.29	46,842,632
17 Jun 25	26.97000 -0.20	27.10	26.61	26.95	58,542,940
16 Jun 25	27.17000 -0.48	27.86	27.05	27.70	84,700,320
13 Jun 25	27.65000 +0.80	27.80	27.19	27.59	106,795,008
12 Jun 25	26.85000 +0.24	27.09	26.61	26.99	41,170,548
11 Jun 25	26.61000 +0.12	26.63	26.44	26.50	22,819,496
10 Jun 25	26.49000 +0.00	26.60	26.30	26.56	36,683,980
09 Jun 25	26.49000 +0.31	26.50	26.25	26.25	30,113,094
06 Jun 25	26.18000 +0.23	26.24	25.90	25.96	25,963,172
05 Jun 25	25.95000 +0.04	25.97	25.84	25.85	13,604,500
04 Jun 25	25.91000 -0.01	26.06	25.88	25.97	20,070,968
03 Jun 25	25.92000 +0.13	26.02	25.80	25.97	21,185,798
30 May 25	25.79000 +0.08	25.85	25.56	25.61	24,609,242
29 May 25	25.71000 +0.03	25.93	25.66	25.78	21,229,800
28 May 25	25.68000 +0.13	25.79	25.44	25.59	22,385,192
27 May 25	25.55000 -0.10	25.86	25.54	25.61	18,702,460
26 May 25	25.65000 +0.00	25.88	25.52	25.67	22,065,150
23 May 25	25.65000 +0.00	26.10	25.62	25.62	35,336,924
22 May 25	25.65000 -0.03	25.80	25.51	25.51	28,796,436
21 May 25	25.68000 +0.45	25.75	25.32	25.32	46,941,072
20 May 25	25.23000 +0.14	25.25	25.11	25.11	17,886,486
19 May 25	25.09000 +0.00	25.18	25.01	25.11	17,145,652
16 May 25	25.09000 -0.24	25.45	25.08	25.30	26,757,600
15 May 25	25.33000 -0.39	25.75	25.31	25.56	35,782,956
14 May 25	25.72000 +0.56	25.84	25.22	25.23	59,884,112
13 May 25	25.16000 +0.04	25.38	25.13	25.20	42,214,508
12 May 25	25.12000 +0.14	25.14	24.91	25.10	34,189,392
09 May 25	24.98000 -0.01	25.25	24.95	25.16	30,890,652
08 May 25	24.99000 -0.03	25.07	24.90	24.97	24,935,400
07 May 25	25.02000 +0.12	25.33	24.92	25.25	36,292,312
06 May 25	24.90000 -0.12	24.97	24.54	24.84	41,458,952
30 Apr 25	25.02000 -0.09	25.22	24.93	25.05	32,293,220
29 Apr 25	25.11000 -0.62	25.76	25.09	25.60	33,109,780
28 Apr 25	25.73000 +0.44	25.95	25.20	25.27	35,052,572
25 Apr 25	25.29000 +0.20	25.29	25.07	25.12	23,058,904
24 Apr 25	25.09000 -0.05	25.18	24.91	24.98	23,599,682
23 Apr 25	25.14000 +0.17	25.24	25.00	25.10	26,124,876
22 Apr 25	24.97000 +0.05	25.12	24.82	24.87	18,160,754
21 Apr 25	24.92000 -0.23	25.09	24.88	24.96	27,846,020
18 Apr 25	25.15000 +0.33	25.27	24.86	24.86	34,449,876
17 Apr 25	24.82000 +0.08	24.95	24.69	24.89	22,338,808
16 Apr 25	24.74000 -0.02	24.75	24.52	24.75	29,197,148
15 Apr 25	24.76000 +0.06	24.78	24.55	24.70	22,051,290
14 Apr 25	24.70000 +0.46	24.81	24.26	24.30	35,322,156
11 Apr 25	24.24000 -0.20	24.43	24.16	24.43	29,839,390
10 Apr 25	24.44000 +0.17	24.80	24.34	24.80	40,130,704
09 Apr 25	24.27000 -0.07	24.27	23.55	23.76	60,247,060
08 Apr 25	24.34000 +1.11	24.35	23.34	23.46	67,251,552
07 Apr 25	23.23000 -2.45	23.85	23.11	23.11	105,193,280
03 Apr 25	25.68000 -0.28	25.73	25.45	25.50	37,238,496
02 Apr 25	25.96000 -0.56	26.63	25.88	26.59	52,725,996
01 Apr 25	26.52000 +0.55	26.59	26.26	26.27	54,347,388
31 Mar 25	25.97000 +0.18	26.10	25.61	25.79	38,166,056
28 Mar 25	25.79000 -0.61	26.06	25.71	26.00	44,921,952
27 Mar 25	26.40000 +0.11	26.53	26.23	26.40	32,887,762
26 Mar 25	26.29000 -0.24	26.64	26.25	26.55	34,495,912
25 Mar 25	26.53000 +0.13	26.55	26.26	26.40	32,439,490
24 Mar 25	26.40000 +0.32	26.42	26.01	26.10	43,423,436
21 Mar 25	26.08000 +0.06	26.53	26.01	26.15	58,548,336
20 Mar 25	26.02000 +0.29	26.09	25.66	25.66	39,494,624
19 Mar 25	25.73000 +0.07	25.77	25.44	25.48	25,943,596
18 Mar 25	25.66000 -0.06	25.76	25.52	25.73	23,659,052
17 Mar 25	25.72000 +0.08	26.03	25.71	25.91	38,348,584
14 Mar 25	25.64000 +0.00	25.72	25.52	25.52	33,193,904
13 Mar 25	25.64000 +0.35	25.85	25.34	25.40	54,484,568
12 Mar 25	25.29000 +0.13	25.36	25.07	25.18	28,568,892
11 Mar 25	25.16000 +0.14	25.18	24.72	24.76	29,873,066
10 Mar 25	25.02000 +0.12	25.14	24.84	24.88	32,769,840
07 Mar 25	24.90000 +0.05	25.05	24.68	24.75	43,354,820
06 Mar 25	24.85000 +0.15	24.85	24.30	24.50	52,490,740
05 Mar 25	24.70000 -0.10	24.80	24.58	24.59	37,152,128
04 Mar 25	24.80000 -0.75	25.20	24.76	25.20	69,769,704
03 Mar 25	25.55000 -0.30	26.00	25.50	25.95	36,840,300
28 Feb 25	25.85000 +0.11	26.15	25.72	25.79	49,855,816
27 Feb 25	25.74000 +0.29	25.85	25.20	25.40	56,673,496
26 Feb 25	25.45000 -0.13	25.47	25.20	25.23	42,809,328
25 Feb 25	25.58000 -0.11	25.70	25.52	25.69	34,920,988
24 Feb 25	25.69000 -0.68	26.11	25.60	26.00	83,272,648
21 Feb 25	26.37000 -0.14	26.61	26.25	26.60	43,653,320
20 Feb 25	26.51000 +0.05	26.60	26.36	26.46	31,139,844
19 Feb 25	26.46000 -0.21	26.74	26.40	26.67	37,752,528
18 Feb 25	26.67000 +0.12	26.94	26.53	26.60	50,551,168
17 Feb 25	26.55000 -0.36	26.86	26.50	26.85	48,241,884
14 Feb 25	26.91000 -0.09	27.05	26.89	27.04	26,506,160
13 Feb 25	27.00000 -0.25	27.10	26.81	26.93	36,946,544
12 Feb 25	27.25000 -0.25	27.56	27.11	27.55	39,801,996
11 Feb 25	27.50000 +0.45	27.53	27.15	27.15	49,511,356
10 Feb 25	27.05000 +0.04	27.19	26.93	27.05	34,796,416
07 Feb 25	27.01000 -0.07	27.12	26.81	26.98	40,404,720
06 Feb 25	27.08000 +0.04	27.09	26.87	26.92	26,754,800
05 Feb 25	27.04000 -0.47	27.36	26.88	27.30	37,010,300
27 Jan 25	27.51000 +0.29	27.59	26.98	27.03	35,004,160
24 Jan 25	27.22000 -0.38	27.45	26.91	27.43	50,103,296
23 Jan 25	27.60000 +0.00	28.03	27.46	27.70	40,560,860
22 Jan 25	27.60000 -0.14	27.78	27.41	27.50	30,210,990
21 Jan 25	27.74000 -0.67	28.28	27.61	28.23	47,130,360
20 Jan 25	28.41000 -0.71	29.23	28.22	29.12	57,386,280
17 Jan 25	29.12000 -0.33	29.56	29.07	29.28	31,896,516
16 Jan 25	29.45000 +0.73	29.50	28.97	29.08	58,921,112
15 Jan 25	28.72000 -0.19	29.13	28.54	28.70	29,733,152
14 Jan 25	28.91000 +0.08	28.95	28.60	28.83	39,181,156
13 Jan 25	28.83000 +0.58	29.44	28.62	28.88	52,131,696
10 Jan 25	28.25000 -0.33	28.72	28.09	28.69	26,851,456
09 Jan 25	28.58000 -0.53	28.86	28.43	28.80	28,962,916
08 Jan 25	29.11000 +0.37	29.40	28.72	28.91	43,352,328
07 Jan 25	28.74000 +0.09	28.74	28.25	28.36	29,325,888
06 Jan 25	28.65000 -0.44	29.49	28.50	29.42	43,023,376
03 Jan 25	29.09000 +0.21	29.62	29.04	29.10	46,648,016
02 Jan 25	28.88000 -0.63	29.72	28.65	29.56	49,299,920
31 Dec 24	29.51000 +0.01	29.81	29.40	29.57	48,944,904
30 Dec 24	29.50000 +0.62	29.55	28.89	28.93	56,028,292
27 Dec 24	28.88000 +0.05	29.02	28.71	28.84	29,276,000
26 Dec 24	28.83000 -0.21	28.98	28.57	28.95	40,561,056
25 Dec 24	29.04000 +0.29	29.50	28.87	28.88	55,074,112
24 Dec 24	28.75000 +0.30	28.97	28.10	28.39	64,850,040
23 Dec 24	28.45000 +1.05	28.50	27.59	27.59	81,851,544
20 Dec 24	27.40000 -0.16	27.64	27.34	27.49	24,610,490
19 Dec 24	27.56000 -0.16	27.94	27.40	27.52	33,741,320
18 Dec 24	27.72000 +0.01	27.99	27.68	27.77	34,416,760
17 Dec 24	27.71000 +0.01	28.16	27.65	27.66	43,177,556
16 Dec 24	27.70000 +0.67	27.79	27.03	27.03	62,872,740
13 Dec 24	27.03000 -0.33	27.35	27.01	27.24	27,257,650
12 Dec 24	27.36000 +0.13	27.45	27.23	27.32	26,600,616
11 Dec 24	27.23000 +0.20	27.25	26.96	27.01	29,989,916
10 Dec 24	27.03000 -0.21	27.58	27.00	27.50	45,039,228
09 Dec 24	27.24000 +0.24	27.40	26.71	26.90	45,304,284
06 Dec 24	27.00000 -0.04	27.25	26.96	27.16	38,823,384
05 Dec 24	27.04000 -0.45	27.33	27.01	27.25	41,112,724
04 Dec 24	27.49000 +0.59	27.59	26.94	26.99	68,212,216
03 Dec 24	26.90000 +0.62	26.99	26.18	26.20	58,125,204
02 Dec 24	26.28000 +0.10	26.28	26.03	26.28	34,136,612
29 Nov 24	26.18000 +0.16	26.28	26.02	26.02	27,117,118
28 Nov 24	26.02000 -0.17	26.26	26.00	26.12	25,417,804
27 Nov 24	26.19000 +0.07	26.25	25.96	26.00	26,065,436
26 Nov 24	26.12000 -0.38	26.19	25.75	26.00	33,871,376
25 Nov 24	26.50000 +0.29	26.82	26.22	26.34	52,903,008
22 Nov 24	26.21000 -0.24	26.86	26.14	26.54	51,898,528
21 Nov 24	26.45000 -0.08	26.71	26.38	26.54	30,223,706
20 Nov 24	26.53000 +0.13	26.54	26.19	26.31	37,525,084
19 Nov 24	26.40000 +0.35	26.47	26.12	26.30	50,953,632
18 Nov 24	26.05000 +0.39	26.35	25.44	25.77	64,613,792
15 Nov 24	25.66000 -0.49	26.19	25.54	26.19	77,767,952
14 Nov 24	26.15000 -0.30	26.72	26.12	26.30	49,935,412
13 Nov 24	26.45000 +0.35	26.78	25.95	26.10	64,508,848
12 Nov 24	26.10000 -0.31	26.55	25.99	26.06	60,297,424
11 Nov 24	26.41000 -0.29	26.42	25.98	26.40	61,326,992
08 Nov 24	26.70000 -0.35	27.20	26.62	27.06	60,434,036
07 Nov 24	27.05000 +0.19	27.07	26.39	26.97	64,558,724
06 Nov 24	26.86000 -0.32	27.30	26.71	27.05	59,206,280
05 Nov 24	27.18000 +0.45	27.27	26.73	26.80	58,143,936
04 Nov 24	26.73000 -0.32	27.19	26.37	27.12	60,008,648
01 Nov 24	27.05000 +0.64	27.22	26.52	26.69	64,279,660
31 Oct 24	26.41000 -0.11	26.78	26.30	26.61	35,560,008
30 Oct 24	26.52000 -0.59	27.14	26.34	27.14	59,051,356
29 Oct 24	27.11000 -0.28	27.56	27.07	27.31	38,951,536
28 Oct 24	27.39000 -0.49	27.44	27.11	27.44	63,516,864
25 Oct 24	27.88000 -0.38	28.18	27.83	28.11	40,909,988
24 Oct 24	28.26000 -0.02	28.36	28.10	28.22	26,964,328
23 Oct 24	28.28000 +0.10	28.45	28.11	28.35	36,694,780
22 Oct 24	28.18000 -0.12	28.54	28.05	28.39	37,509,388
21 Oct 24	28.30000 -0.14	28.54	28.01	28.24	46,402,008
18 Oct 24	28.44000 -0.49	28.65	28.01	28.38	47,850,180
17 Oct 24	28.93000 -0.15	29.48	28.77	29.10	44,915,448
16 Oct 24	29.08000 +0.11	29.26	28.42	28.66	39,443,792
15 Oct 24	28.97000 -1.20	29.54	28.96	29.40	61,428,336
14 Oct 24	30.17000 +0.10	30.58	29.91	30.10	47,158,768
11 Oct 24	30.07000 +0.08	30.65	29.83	30.49	73,057,152
10 Oct 24	29.99000 +1.12	30.88	28.75	28.76	86,758,328
09 Oct 24	28.87000 -2.60	30.35	28.66	30.35	89,780,240
08 Oct 24	31.47000 +1.42	33.06	30.00	33.06	132,423,504
30 Sep 24	30.05000 +2.28	30.34	28.38	28.38	130,366,920
27 Sep 24	27.77000 +0.00	27.85	27.27	27.40	58,844,164
26 Sep 24	27.77000 -0.60	28.31	27.40	28.06	90,648,736
25 Sep 24	28.37000 +0.41	28.98	28.21	28.40	57,227,520
24 Sep 24	27.96000 +0.88	28.03	27.05	27.20	41,587,516
23 Sep 24	27.08000 +0.31	27.25	26.71	26.72	27,293,068
20 Sep 24	26.77000 +0.08	27.20	26.48	26.85	37,939,192
19 Sep 24	26.69000 +0.38	26.70	25.94	26.30	39,236,096
18 Sep 24	26.31000 +0.13	26.58	26.17	26.49	27,005,504
13 Sep 24	26.18000 +0.69	26.47	25.75	25.75	47,246,928
12 Sep 24	25.49000 +0.19	25.64	24.94	25.15	40,136,804
11 Sep 24	25.30000 -0.52	25.30	24.28	25.01	67,077,296
10 Sep 24	25.82000 +0.22	25.89	25.50	25.68	30,379,300
09 Sep 24	25.60000 -0.96	26.12	25.36	26.00	47,595,164
06 Sep 24	26.56000 -0.04	26.86	26.52	26.55	23,007,140
05 Sep 24	26.60000 -0.15	26.93	26.46	26.75	31,672,976
04 Sep 24	26.75000 -1.56	27.17	26.73	27.10	55,810,368
03 Sep 24	28.31000 -0.59	29.14	28.11	28.99	40,718,024
02 Sep 24	28.90000 -0.46	29.09	28.38	28.81	33,476,792
30 Aug 24	29.36000 +0.36	29.42	28.89	29.05	38,148,136
29 Aug 24	29.00000 -0.60	29.65	28.66	29.60	45,487,096
28 Aug 24	29.60000 +0.21	29.65	29.14	29.17	41,027,272
27 Aug 24	29.39000 +0.82	29.44	28.75	28.84	51,520,480
26 Aug 24	28.57000 +0.64	28.60	28.32	28.39	32,954,328
23 Aug 24	27.93000 +0.05	28.29	27.80	28.05	23,111,102
22 Aug 24	27.88000 -0.24	27.93	27.61	27.81	24,159,912
21 Aug 24	28.12000 -0.14	28.33	27.74	28.15	27,422,770
20 Aug 24	28.26000 -0.74	28.99	27.92	28.85	38,607,024
19 Aug 24	29.00000 -0.06	29.20	28.83	28.85	26,002,922
16 Aug 24	29.06000 +0.51	29.22	28.64	28.67	34,271,596
15 Aug 24	28.55000 +0.12	28.64	28.12	28.23	25,144,300
14 Aug 24	28.43000 -0.03	28.53	28.10	28.25	22,464,504
13 Aug 24	28.46000 +0.30	28.75	28.24	28.56	35,653,764
12 Aug 24	28.16000 -0.11	28.42	27.97	28.30	26,615,312
09 Aug 24	28.27000 +0.72	28.47	27.71	27.71	45,190,952
08 Aug 24	27.55000 +0.06	28.13	27.43	27.80	38,600,432
07 Aug 24	27.49000 +0.53	27.78	26.40	26.65	48,421,956
06 Aug 24	26.96000 +0.09	27.57	26.66	27.15	43,642,536
05 Aug 24	26.87000 -1.57	27.68	26.57	27.53	82,191,152
02 Aug 24	28.44000 -0.95	29.09	28.27	28.91	44,038,712
01 Aug 24	29.39000 +0.57	29.97	29.19	29.30	50,480,720
31 Jul 24	28.82000 +0.75	29.10	27.80	27.87	58,510,856
30 Jul 24	28.07000 -1.54	29.28	27.80	29.20	78,667,488
29 Jul 24	29.61000 +0.68	29.69	28.53	28.75	49,042,980
26 Jul 24	28.93000 -0.01	29.45	28.66	28.84	47,982,116
25 Jul 24	28.94000 -1.47	30.50	28.94	30.43	72,408,928
24 Jul 24	30.41000 +0.07	30.70	29.75	30.10	50,137,544
23 Jul 24	30.34000 -0.41	30.86	30.22	30.54	39,732,240
22 Jul 24	30.75000 -0.95	31.33	30.01	31.10	75,718,240
19 Jul 24	31.70000 -1.28	32.68	31.58	32.67	62,510,404
18 Jul 24	32.98000 +0.73	32.98	32.25	32.45	42,918,464
17 Jul 24	32.25000 -1.66	33.80	32.06	33.80	79,422,024
16 Jul 24	33.91000 +0.05	34.16	33.70	33.97	35,210,736
15 Jul 24	33.86000 +0.60	33.86	32.78	33.00	37,474,164
12 Jul 24	33.26000 -0.54	34.00	33.03	33.43	44,034,388
11 Jul 24	33.80000 -0.09	34.22	33.43	34.00	46,830,660
10 Jul 24	33.89000 -0.70	34.60	33.87	34.41	39,993,228
09 Jul 24	34.59000 -0.18	34.70	34.01	34.52	38,830,144
08 Jul 24	34.77000 +0.49	34.89	33.88	33.98	40,792,208
05 Jul 24	34.28000 -0.80	35.24	33.75	35.18	56,124,032
04 Jul 24	35.08000 +0.26	35.14	34.71	34.87	35,612,004
03 Jul 24	34.82000 -0.32	35.62	34.26	35.17	51,348,864
02 Jul 24	35.14000 +1.10	35.35	34.15	34.24	53,379,416
01 Jul 24	34.04000 +1.04	34.36	32.82	32.91	58,100,068
28 Jun 24	33.00000 +0.92	33.00	32.18	32.28	51,558,084
27 Jun 24	32.08000 +0.10	32.20	31.68	31.96	34,448,572
26 Jun 24	31.98000 -0.28	32.25	31.65	32.16	33,091,432
25 Jun 24	32.26000 -0.21	32.88	31.87	32.75	43,888,412
24 Jun 24	32.47000 +0.47	32.98	31.99	32.00	54,995,808
21 Jun 24	32.00000 -0.04	32.40	31.63	32.04	49,682,544
20 Jun 24	32.04000 +0.53	32.18	31.45	31.60	50,565,180
19 Jun 24	31.51000 +1.01	31.53	30.65	30.65	56,948,160
18 Jun 24	30.50000 +0.11	30.72	30.14	30.65	28,151,600
17 Jun 24	30.39000 -0.32	30.87	30.32	30.61	30,195,500
14 Jun 24	30.71000 -0.56	31.44	30.55	31.38	48,240,960
13 Jun 24	31.27000 -0.15	32.38	30.91	31.39	68,582,968
12 Jun 24	31.42000 +1.29	31.53	29.84	29.84	75,127,336
11 Jun 24	30.13000 -0.06	30.98	29.63	30.58	54,208,628
07 Jun 24	30.19000 +0.41	30.33	29.93	30.13	37,636,392
06 Jun 24	29.78000 +0.63	29.95	29.19	29.30	54,090,432
05 Jun 24	29.15000 -0.82	30.30	29.10	29.91	65,981,872
04 Jun 24	29.97000 -0.03	30.17	29.00	29.16	55,173,512
03 Jun 24	30.00000 +0.40	30.66	29.49	29.50	63,474,012
31 May 24	29.60000 -0.02	29.73	29.40	29.40	30,960,386
30 May 24	29.62000 -0.82	30.38	29.53	30.14	42,114,336
29 May 24	30.44000 +0.99	30.53	29.50	29.66	81,149,744
28 May 24	29.45000 +0.38	29.97	29.22	29.22	66,169,296
27 May 24	29.07000 +0.73	29.15	28.46	28.46	54,428,100
24 May 24	28.34000 +0.12	28.49	28.12	28.27	22,263,312
23 May 24	28.22000 -0.24	28.38	28.18	28.28	27,405,014
22 May 24	28.46000 -0.21	28.67	28.40	28.60	29,204,150
21 May 24	28.67000 -0.36	28.99	28.67	28.86	29,500,692
20 May 24	29.03000 +0.83	29.12	28.23	28.25	59,838,660
17 May 24	28.20000 -0.06	28.37	27.65	28.36	38,206,072
16 May 24	28.26000 -0.05	28.72	28.18	28.33	32,549,934
15 May 24	28.31000 -0.49	28.80	28.26	28.70	36,395,580
14 May 24	28.80000 -0.12	29.05	28.77	28.97	33,529,176
13 May 24	28.92000 -0.22	29.18	28.86	28.90	33,081,126
10 May 24	29.14000 +0.19	29.19	28.87	29.05	39,992,340
09 May 24	28.95000 -0.11	29.28	28.88	29.21	37,126,108
08 May 24	29.06000 -0.19	29.33	29.00	29.17	34,746,856
07 May 24	29.25000 +0.03	29.40	29.13	29.22	32,289,664
06 May 24	29.22000 -0.70	29.24	28.90	29.24	66,904,984
30 Apr 24	29.92000 +0.64	30.06	29.05	29.10	61,371,856
29 Apr 24	29.28000 -0.69	29.80	29.12	29.79	60,590,744
26 Apr 24	29.97000 +1.12	30.18	29.65	29.68	85,536,008
25 Apr 24	28.85000 +0.17	28.85	28.51	28.57	21,857,152
24 Apr 24	28.68000 +0.32	28.80	28.34	28.60	30,081,028
23 Apr 24	28.36000 -0.53	28.89	27.96	28.80	49,678,028
22 Apr 24	28.89000 -1.41	30.26	28.79	29.89	104,764,856
19 Apr 24	30.30000 +1.15	31.10	29.52	29.52	104,688,880
18 Apr 24	29.15000 -0.60	29.74	29.10	29.40	50,969,840
17 Apr 24	29.75000 -0.12	29.77	29.21	29.73	47,190,360
16 Apr 24	29.87000 +0.02	30.40	29.67	29.81	57,406,488
15 Apr 24	29.85000 +0.65	29.93	29.05	29.08	56,295,664
12 Apr 24	29.20000 -0.17	29.38	28.90	29.25	38,116,968
11 Apr 24	29.37000 +0.11	29.76	29.11	29.11	39,839,084
10 Apr 24	29.26000 +0.15	29.48	28.78	28.80	37,119,856
09 Apr 24	29.11000 -0.64	29.91	28.81	29.81	41,788,488
08 Apr 24	29.75000 -0.17	30.40	29.29	29.37	52,193,184
03 Apr 24	29.92000 +0.12	30.47	29.81	30.20	52,454,888
02 Apr 24	29.80000 +0.82	29.97	29.22	29.22	62,821,824
01 Apr 24	28.98000 -0.25	29.48	28.80	29.28	45,376,700
29 Mar 24	29.23000 +1.08	29.30	28.40	28.40	75,343,232
28 Mar 24	28.15000 +0.30	28.21	27.50	27.80	39,906,216
27 Mar 24	27.85000 -0.20	28.00	27.70	27.87	28,513,520
26 Mar 24	28.05000 -0.07	28.61	27.70	28.45	47,391,372
25 Mar 24	28.12000 +0.81	28.29	27.20	27.20	63,521,088
22 Mar 24	27.31000 -1.07	27.87	27.02	27.60	71,979,504
21 Mar 24	28.38000 -0.32	28.96	28.25	28.66	56,426,416
20 Mar 24	28.70000 +0.28	29.00	28.06	28.40	65,853,176
19 Mar 24	28.42000 +0.27	28.96	28.30	28.51	54,790,236
18 Mar 24	28.15000 +0.10	28.21	27.40	27.60	52,156,624
15 Mar 24	28.05000 -0.54	29.20	27.37	28.75	61,152,620
14 Mar 24	28.59000 +0.72	28.96	27.84	27.98	79,875,680
13 Mar 24	27.87000 +0.40	28.05	26.83	27.06	78,343,216
12 Mar 24	27.47000 -1.67	28.87	27.31	28.83	111,616,232
11 Mar 24	29.14000 -1.44	30.32	28.50	30.30	102,994,896
08 Mar 24	30.58000 +2.51	30.88	27.87	28.40	73,843,968
07 Mar 24	28.07000 +0.97	28.50	26.96	27.10	58,780,564
06 Mar 24	27.10000 +0.04	28.00	27.02	27.12	59,750,736
05 Mar 24	27.06000 +0.09	27.10	26.65	26.70	43,488,704
04 Mar 24	26.97000 +1.84	26.99	25.26	25.30	64,306,768
01 Mar 24	25.13000 -0.14	25.35	25.03	25.09	25,007,644
29 Feb 24	25.27000 +0.11	25.30	25.02	25.15	31,736,776
28 Feb 24	25.16000 -0.61	25.95	24.94	25.78	59,481,224
27 Feb 24	25.77000 +0.75	25.99	24.93	25.00	62,978,612
26 Feb 24	25.02000 +0.03	25.27	24.70	24.90	50,943,912
23 Feb 24	24.99000 -0.31	25.65	24.90	25.54	47,501,800
22 Feb 24	25.30000 +0.74	25.76	24.52	24.60	65,174,724
21 Feb 24	24.56000 +0.08	25.27	24.48	24.48	51,373,344
20 Feb 24	24.48000 -0.13	25.07	24.26	24.40	47,794,796
19 Feb 24	24.61000 +1.76	24.72	22.85	22.88	59,279,424
08 Feb 24	22.85000 -0.16	22.99	22.50	22.88	36,641,304
07 Feb 24	23.01000 +0.14	23.01	22.38	22.76	54,768,708
06 Feb 24	22.87000 -0.17	23.38	22.70	23.04	45,040,040
05 Feb 24	23.04000 +0.67	23.24	22.20	22.27	57,766,744
02 Feb 24	22.37000 +0.19	22.52	21.92	22.08	43,023,696
01 Feb 24	22.18000 -0.76	22.93	22.15	22.75	51,197,632
31 Jan 24	22.94000 +0.05	23.15	22.70	22.79	29,655,990
30 Jan 24	22.89000 +0.05	23.19	22.60	22.60	35,340,540
29 Jan 24	22.84000 -0.04	23.49	22.71	22.88	58,474,700
26 Jan 24	22.88000 +0.56	23.20	22.30	22.50	70,900,304
25 Jan 24	22.32000 +1.20	22.48	21.13	21.32	65,260,644
24 Jan 24	21.12000 +0.58	21.15	20.54	20.57	32,835,128
23 Jan 24	20.54000 +0.08	20.60	20.22	20.47	24,310,908
22 Jan 24	20.46000 -0.04	20.69	20.28	20.48	32,294,796
19 Jan 24	20.50000 -0.15	20.75	20.41	20.55	26,463,436
18 Jan 24	20.65000 -0.01	20.78	19.88	20.60	41,577,004
17 Jan 24	20.66000 -0.20	20.97	20.65	20.79	24,737,324
16 Jan 24	20.86000 -0.05	20.99	20.60	20.91	24,503,476
15 Jan 24	20.91000 +0.30	20.96	20.61	20.61	26,566,708
12 Jan 24	20.61000 +0.07	20.85	20.53	20.64	23,019,850
11 Jan 24	20.54000 -0.20	20.80	20.43	20.68	26,408,848
10 Jan 24	20.74000 -0.36	21.32	20.69	21.10	29,979,408
09 Jan 24	21.10000 -0.07	21.15	20.66	20.90	29,633,910
08 Jan 24	21.17000 -0.01	21.23	20.90	21.20	23,977,348
05 Jan 24	21.18000 -0.15	21.60	21.06	21.42	27,483,724
04 Jan 24	21.33000 +0.24	21.55	21.08	21.26	34,589,452
03 Jan 24	21.09000 +0.17	21.28	20.82	20.83	31,851,876
02 Jan 24	20.92000 -0.05	21.50	20.82	20.97	33,543,372
29 Dec 23	20.97000 +0.31	21.08	20.46	20.50	42,887,060
28 Dec 23	20.66000 +0.04	20.85	20.37	20.55	42,417,180
27 Dec 23	20.62000 +0.59	20.69	20.04	20.10	47,415,276
26 Dec 23	20.03000 +0.03	20.24	19.94	19.94	40,938,072
25 Dec 23	20.00000 +0.07	20.00	19.78	19.96	26,668,876
22 Dec 23	19.93000 +0.21	20.01	19.67	19.70	29,461,168
21 Dec 23	19.72000 -0.12	19.89	19.65	19.80	21,723,400
20 Dec 23	19.84000 +0.13	20.00	19.78	19.80	26,187,538
19 Dec 23	19.71000 +0.16	19.76	19.54	19.60	19,103,262
18 Dec 23	19.55000 +0.20	19.60	19.25	19.32	18,435,140
15 Dec 23	19.35000 -0.21	19.81	19.35	19.65	20,297,724
14 Dec 23	19.56000 +0.17	19.64	19.38	19.45	17,982,476
13 Dec 23	19.39000 -0.45	19.78	19.38	19.61	36,136,472
12 Dec 23	19.84000 +0.17	19.86	19.50	19.61	22,653,928
11 Dec 23	19.67000 -0.40	19.96	19.45	19.94	40,927,144
08 Dec 23	20.07000 +0.67	20.07	19.40	19.41	44,832,512
07 Dec 23	19.40000 -0.07	19.47	19.00	19.26	34,877,872
06 Dec 23	19.47000 -0.16	19.60	19.28	19.60	27,980,520
05 Dec 23	19.63000 -0.22	19.88	19.62	19.81	20,377,868
04 Dec 23	19.85000 -0.11	20.15	19.81	19.92	24,864,116
01 Dec 23	19.96000 +0.08	20.03	19.70	19.70	25,217,760
30 Nov 23	19.88000 +0.42	19.90	19.50	19.50	30,354,996
29 Nov 23	19.46000 +0.23	19.50	19.25	19.28	24,656,320
28 Nov 23	19.23000 +0.05	19.30	19.15	19.19	20,046,140
27 Nov 23	19.18000 -0.22	19.42	19.08	19.39	28,718,764
24 Nov 23	19.40000 +0.17	19.45	19.19	19.19	25,165,848
23 Nov 23	19.23000 +0.17	19.24	18.99	19.00	22,837,070
22 Nov 23	19.06000 +0.07	19.21	18.91	18.96	24,046,848
21 Nov 23	18.99000 -0.05	19.16	18.98	19.12	24,145,356
20 Nov 23	19.04000 -0.08	19.43	18.98	19.23	31,562,776
17 Nov 23	19.12000 -0.24	19.20	18.92	19.20	27,398,988
16 Nov 23	19.36000 +0.14	19.43	19.12	19.13	22,699,304
15 Nov 23	19.22000 +0.21	19.24	18.98	19.03	22,280,834
14 Nov 23	19.01000 -0.24	19.38	18.91	19.28	27,521,800
13 Nov 23	19.25000 +0.21	19.26	18.82	19.09	30,781,688
10 Nov 23	19.04000 +0.06	19.08	18.88	18.94	17,876,668
09 Nov 23	18.98000 +0.04	19.04	18.68	18.79	26,853,378
08 Nov 23	18.94000 -0.09	18.96	18.53	18.73	37,441,920
07 Nov 23	19.03000 +0.23	19.09	18.60	18.67	40,813,076
06 Nov 23	18.80000 -0.72	19.43	18.57	19.43	77,039,168
03 Nov 23	19.52000 -0.12	19.77	19.46	19.73	23,613,548
02 Nov 23	19.64000 +0.01	19.80	19.56	19.63	17,474,088
01 Nov 23	19.63000 +0.13	19.64	19.30	19.38	19,561,928
31 Oct 23	19.50000 -0.02	19.63	19.29	19.42	19,263,948
30 Oct 23	19.52000 -0.38	19.96	19.42	19.91	33,725,996
27 Oct 23	19.90000 -0.16	20.19	19.80	19.93	26,640,074
26 Oct 23	20.06000 +0.43	20.06	19.52	19.58	27,992,994
25 Oct 23	19.63000 -0.57	20.18	19.41	20.15	55,263,328
24 Oct 23	20.20000 -0.11	20.45	20.05	20.33	33,762,800
23 Oct 23	20.31000 +0.20	20.71	19.98	20.03	41,486,836
20 Oct 23	20.11000 -0.06	20.29	20.08	20.25	16,262,174
19 Oct 23	20.17000 -0.31	20.56	20.12	20.50	19,259,676
18 Oct 23	20.48000 -0.65	20.77	20.43	20.77	25,834,842
17 Oct 23	21.13000 +0.26	21.15	20.70	20.70	33,347,944
16 Oct 23	20.87000 +0.14	21.15	20.62	21.10	41,858,124
13 Oct 23	20.73000 +0.35	20.78	20.30	20.37	32,457,012
12 Oct 23	20.38000 +0.09	20.45	20.09	20.20	36,836,676
11 Oct 23	20.29000 +0.09	20.50	20.07	20.21	43,478,952
10 Oct 23	20.20000 -0.78	20.94	20.17	20.80	45,495,576
09 Oct 23	20.98000 -0.16	21.08	19.98	20.49	72,563,552
28 Sep 23	21.14000 +0.34	21.33	20.92	21.18	33,669,656
27 Sep 23	20.80000 +0.32	20.82	20.44	20.54	38,882,040
26 Sep 23	20.48000 +0.04	20.70	20.40	20.50	33,749,136
25 Sep 23	20.44000 -0.23	20.77	20.43	20.64	38,559,528
22 Sep 23	20.67000 -0.07	20.78	20.22	20.74	45,420,928
21 Sep 23	20.74000 +0.13	20.82	20.45	20.50	32,253,332
20 Sep 23	20.61000 +0.20	20.66	20.23	20.32	33,647,108
19 Sep 23	20.41000 +0.08	20.64	20.31	20.36	30,764,200
18 Sep 23	20.33000 +0.01	20.43	19.98	20.35	37,586,724
15 Sep 23	20.32000 +0.09	21.10	20.19	20.50	56,633,408
14 Sep 23	20.23000 +0.62	20.30	19.53	19.59	62,917,872
13 Sep 23	19.61000 +0.25	19.65	19.45	19.54	27,769,512
12 Sep 23	19.36000 -0.14	19.66	19.33	19.42	27,391,548
11 Sep 23	19.50000 +0.13	19.62	19.33	19.39	32,817,196
08 Sep 23	19.37000 -0.35	19.58	19.18	19.58	35,522,424
07 Sep 23	19.72000 +0.08	20.04	19.68	19.74	57,666,688
06 Sep 23	19.64000 +0.14	19.97	19.40	19.70	31,535,648
05 Sep 23	19.50000 +0.04	19.64	19.34	19.40	40,743,768
04 Sep 23	19.46000 +0.31	19.47	19.27	19.28	48,102,680
01 Sep 23	19.15000 +0.15	19.19	19.05	19.05	25,746,752
31 Aug 23	19.00000 -0.01	19.10	18.94	19.10	10,674,033
30 Aug 23	19.01000 +0.04	19.02	18.94	18.98	15,982,772
29 Aug 23	18.97000 +0.00	19.08	18.93	18.97	16,968,930
28 Aug 23	18.97000 +0.23	19.45	18.86	19.39	35,920,560
25 Aug 23	18.74000 +0.02	18.82	18.64	18.64	15,345,300
24 Aug 23	18.72000 -0.02	18.88	18.61	18.74	18,498,266
23 Aug 23	18.74000 -0.07	19.01	18.73	18.80	23,774,612
22 Aug 23	18.81000 +0.35	18.86	18.37	18.38	37,642,808
21 Aug 23	18.46000 +0.00	18.55	18.31	18.43	16,582,086
18 Aug 23	18.46000 +0.02	18.67	18.34	18.43	21,394,712
17 Aug 23	18.44000 +0.18	18.44	18.00	18.09	17,792,308
16 Aug 23	18.26000 -0.40	18.58	18.24	18.55	25,814,602
15 Aug 23	18.66000 +0.00	18.70	18.50	18.61	17,866,292
14 Aug 23	18.66000 +0.00	18.75	18.50	18.61	23,513,932
11 Aug 23	18.66000 -0.35	19.01	18.60	18.90	36,614,348
10 Aug 23	19.01000 +0.37	19.03	18.76	18.76	54,052,052
09 Aug 23	18.64000 -0.11	18.82	18.57	18.81	15,521,047
08 Aug 23	18.75000 +0.00	18.87	18.66	18.73	14,509,564
07 Aug 23	18.75000 +0.12	18.79	18.59	18.65	19,876,696
04 Aug 23	18.63000 +0.10	18.86	18.60	18.65	33,010,324
03 Aug 23	18.53000 -0.31	18.71	18.45	18.71	31,704,608
02 Aug 23	18.84000 -0.20	19.12	18.75	19.08	34,063,688
01 Aug 23	19.04000 +0.26	19.09	18.80	18.85	44,340,080
31 Jul 23	18.78000 -0.11	19.11	18.64	18.91	35,879,292
28 Jul 23	18.89000 +0.06	18.91	18.60	18.76	33,964,724
27 Jul 23	18.83000 +0.07	19.09	18.76	18.77	19,582,376
26 Jul 23	18.76000 -0.22	19.09	18.67	18.98	19,437,296
25 Jul 23	18.98000 +0.49	19.11	18.81	18.81	29,109,016
24 Jul 23	18.49000 -0.19	18.83	18.36	18.80	18,779,632
21 Jul 23	18.68000 -0.16	18.92	18.66	18.86	16,492,513
20 Jul 23	18.84000 -0.34	19.28	18.77	19.18	21,682,404
19 Jul 23	19.18000 +0.32	19.34	18.92	18.98	16,528,169
18 Jul 23	18.86000 -0.19	19.04	18.84	19.00	11,919,975
17 Jul 23	19.05000 -0.02	19.06	18.80	18.88	16,767,572
14 Jul 23	19.07000 -0.68	19.37	19.04	19.25	26,466,636
13 Jul 23	19.75000 +0.48	19.80	19.31	19.49	39,610,608
12 Jul 23	19.27000 +0.36	19.39	18.99	18.99	35,684,924
11 Jul 23	18.91000 -0.09	19.04	18.81	19.01	17,659,112
10 Jul 23	19.00000 -0.10	19.30	18.87	19.17	16,960,508
07 Jul 23	19.10000 +0.04	19.20	18.91	19.06	16,083,477
06 Jul 23	19.06000 +0.00	19.20	18.88	19.07	15,142,437
05 Jul 23	19.06000 +0.01	19.25	18.86	19.15	23,696,010
04 Jul 23	19.05000 +0.43	19.06	18.50	18.55	38,796,352
03 Jul 23	18.62000 +0.50	18.67	18.12	18.13	33,832,364
30 Jun 23	18.12000 +0.10	18.13	18.00	18.05	12,947,946
29 Jun 23	18.02000 -0.20	18.46	18.00	18.46	14,822,411
28 Jun 23	18.22000 +0.13	18.25	17.91	18.00	22,589,264
27 Jun 23	18.09000 +0.27	18.19	17.69	17.91	32,032,092
26 Jun 23	17.82000 -0.02	17.98	17.70	17.79	21,095,176
21 Jun 23	17.84000 -0.11	18.18	17.84	17.91	31,128,940
20 Jun 23	17.95000 -0.40	18.31	17.91	18.28	34,602,708
19 Jun 23	18.35000 -0.15	18.51	18.28	18.50	24,093,272
16 Jun 23	18.50000 +0.29	18.55	18.36	18.48	28,256,736
15 Jun 23	18.21000 -0.04	18.23	18.00	18.13	25,800,412
14 Jun 23	18.25000 +0.23	18.31	18.09	18.16	27,372,304
13 Jun 23	18.02000 -0.56	18.40	17.68	18.37	61,540,956
12 Jun 23	18.58000 -0.09	18.78	18.53	18.63	28,808,868
09 Jun 23	18.67000 +0.24	18.73	18.33	18.35	27,399,204
08 Jun 23	18.43000 +0.34	18.45	18.13	18.14	32,567,966
07 Jun 23	18.09000 +0.11	18.10	17.85	17.94	24,055,834
06 Jun 23	17.98000 -0.10	18.20	17.90	18.00	22,992,380
05 Jun 23	18.08000 +0.14	18.25	17.97	18.19	29,309,498
02 Jun 23	17.94000 +0.22	18.21	17.89	17.90	28,985,816
01 Jun 23	17.72000 +0.17	17.83	17.39	17.47	29,187,708
31 May 23	17.55000 -0.79	18.07	17.45	18.06	58,803,156
30 May 23	18.34000 -0.03	18.51	18.17	18.37	25,438,008
29 May 23	18.37000 +0.37	18.56	18.09	18.16	37,514,832
26 May 23	18.00000 -0.10	18.18	17.71	17.90	35,314,348
25 May 23	18.10000 -0.30	18.45	17.68	18.38	44,660,624
24 May 23	18.40000 -0.14	18.68	18.30	18.53	34,096,560
23 May 23	18.54000 -0.62	19.45	18.53	19.22	50,999,828
22 May 23	19.16000 +0.12	19.18	18.87	18.92	22,902,048
19 May 23	19.04000 +0.08	19.12	18.73	18.90	30,725,932
18 May 23	18.96000 +0.14	19.20	18.95	19.05	32,153,434
17 May 23	18.82000 -0.13	18.91	18.65	18.80	27,813,892
16 May 23	18.95000 -0.11	19.55	18.93	19.20	45,955,816
15 May 23	19.06000 +0.20	19.07	18.50	18.70	37,422,892
12 May 23	18.86000 -0.37	19.24	18.66	19.06	53,339,800
11 May 23	19.23000 +0.08	19.40	19.01	19.09	37,115,732
10 May 23	19.15000 -0.58	19.89	18.96	19.80	71,232,416
09 May 23	19.73000 -0.19	20.59	19.61	20.09	82,618,920
08 May 23	19.92000 +1.42	20.30	18.74	18.74	117,274,064
05 May 23	18.50000 -0.42	19.04	18.35	18.80	52,065,192
04 May 23	18.92000 -0.41	19.17	18.22	18.63	80,288,400
28 Apr 23	19.33000 +0.95	19.48	18.62	18.65	75,354,352
27 Apr 23	18.38000 -0.15	18.51	18.18	18.18	40,441,112
26 Apr 23	18.53000 -0.58	18.88	18.00	18.88	82,559,136
25 Apr 23	19.11000 +0.21	19.30	18.70	18.97	79,821,104
24 Apr 23	18.90000 -0.38	19.52	18.70	19.36	72,601,728
21 Apr 23	19.28000 -0.09	20.15	19.00	19.12	90,359,328
20 Apr 23	19.37000 +0.29	19.41	18.58	18.88	59,963,260
19 Apr 23	19.08000 -0.24	19.51	18.96	19.26	50,520,204
18 Apr 23	19.32000 -0.53	19.63	19.15	19.63	61,084,724
17 Apr 23	19.85000 +0.90	19.98	18.82	18.93	110,398,536
14 Apr 23	18.95000 +0.12	19.22	18.61	18.72	66,156,736
13 Apr 23	18.83000 +0.69	19.38	18.30	18.30	137,177,472
12 Apr 23	18.14000 +0.32	18.28	17.80	17.81	64,378,416
11 Apr 23	17.82000 -0.18	17.86	17.61	17.85	46,880,620
10 Apr 23	18.00000 +0.43	18.09	17.45	17.60	80,018,840
07 Apr 23	17.57000 -0.20	17.74	17.33	17.66	47,731,004
06 Apr 23	17.77000 -0.29	18.07	17.55	18.06	75,451,248
04 Apr 23	18.06000 +0.42	18.28	17.77	17.89	82,307,560
03 Apr 23	17.64000 +0.60	18.29	17.57	17.57	116,931,504
31 Mar 23	17.04000 -0.11	17.20	16.92	17.14	47,063,464
30 Mar 23	17.15000 +0.30	17.30	16.55	16.70	100,793,224
29 Mar 23	16.85000 +0.06	16.96	16.70	16.87	45,390,712
28 Mar 23	16.79000 +0.32	16.89	16.60	16.75	70,655,960
27 Mar 23	16.47000 -0.23	16.70	16.40	16.70	54,849,136
24 Mar 23	16.70000 -0.31	16.89	16.62	16.89	60,297,332
23 Mar 23	17.01000 +0.18	17.15	16.58	16.85	60,203,372
22 Mar 23	16.83000 -0.05	17.13	16.72	17.00	54,564,948
21 Mar 23	16.88000 -0.08	17.10	16.57	17.09	55,504,408
20 Mar 23	16.96000 -0.51	17.66	16.85	17.31	100,311,992
17 Mar 23	17.47000 +0.54	17.70	17.02	17.02	83,405,888
16 Mar 23	16.93000 -0.94	17.39	16.80	17.36	109,731,696
15 Mar 23	17.87000 -0.04	18.11	17.41	17.78	70,587,856
14 Mar 23	17.91000 -0.50	18.36	17.85	18.21	65,067,896
13 Mar 23	18.41000 +0.86	18.46	17.69	17.77	88,407,032
10 Mar 23	17.55000 -0.65	18.15	17.50	18.02	67,784,840
09 Mar 23	18.20000 +0.08	18.52	17.90	17.97	69,616,568
08 Mar 23	18.12000 -0.09	18.16	17.77	17.95	90,169,840
07 Mar 23	18.21000 +1.01	18.92	17.25	17.25	173,701,600
06 Mar 23	17.20000 +0.02	17.51	17.04	17.32	74,352,664
03 Mar 23	17.18000 +0.51	17.34	16.55	16.68	139,571,696
02 Mar 23	16.67000 +0.53	16.81	16.14	16.16	120,310,856
01 Mar 23	16.14000 +0.17	16.16	15.98	15.99	39,510,852
28 Feb 23	15.97000 +0.02	16.02	15.90	15.95	15,529,717
27 Feb 23	15.95000 -0.03	16.03	15.90	15.97	17,447,992
24 Feb 23	15.98000 -0.11	16.14	15.89	16.14	20,271,860
23 Feb 23	16.09000 -0.05	16.14	16.03	16.08	30,873,116
22 Feb 23	16.14000 +0.09	16.28	15.96	15.98	46,662,500
21 Feb 23	16.05000 +0.00	16.16	16.01	16.06	47,023,116
20 Feb 23	16.05000 +0.20	16.07	15.76	15.83	43,377,440
17 Feb 23	15.85000 +0.03	15.89	15.76	15.83	22,003,646
16 Feb 23	15.82000 -0.12	16.07	15.70	15.93	35,130,356
15 Feb 23	15.94000 -0.15	16.06	15.92	16.01	17,953,040
14 Feb 23	16.09000 +0.13	16.09	15.88	15.96	27,137,782
13 Feb 23	15.96000 +0.07	15.99	15.89	15.93	25,126,900
10 Feb 23	15.89000 -0.13	16.01	15.82	15.98	28,513,860
09 Feb 23	16.02000 +0.06	16.09	15.92	15.96	28,854,704
08 Feb 23	15.96000 -0.04	16.20	15.91	16.13	34,651,792
07 Feb 23	16.00000 +0.10	16.03	15.87	15.95	27,338,722
06 Feb 23	15.90000 +0.01	15.91	15.65	15.76	20,821,678
03 Feb 23	15.89000 -0.21	15.98	15.84	15.96	34,704,512
02 Feb 23	16.10000 +0.07	16.14	15.85	15.94	42,330,720
01 Feb 23	16.03000 +0.14	16.03	15.86	15.96	44,561,756
31 Jan 23	15.89000 -0.17	16.03	15.82	15.96	35,435,888
30 Jan 23	16.06000 -0.13	16.48	16.03	16.40	51,359,200
20 Jan 23	16.19000 +0.48	16.34	15.82	15.89	65,971,728
19 Jan 23	15.71000 -0.09	15.76	15.61	15.66	25,875,504
18 Jan 23	15.80000 +0.33	15.83	15.56	15.56	38,770,416
17 Jan 23	15.47000 -0.28	15.70	15.45	15.70	36,496,352
16 Jan 23	15.75000 -0.01	15.85	15.63	15.73	29,441,796
13 Jan 23	15.76000 +0.01	15.93	15.72	15.82	26,337,384
12 Jan 23	15.75000 +0.26	15.80	15.57	15.65	42,105,128
11 Jan 23	15.49000 +0.06	15.55	15.35	15.40	20,930,182
10 Jan 23	15.43000 -0.07	15.55	15.37	15.43	19,849,064
09 Jan 23	15.50000 +0.18	15.50	15.31	15.36	32,061,852
06 Jan 23	15.32000 +0.04	15.35	15.20	15.24	22,619,616
05 Jan 23	15.28000 -0.01	15.28	15.12	15.22	32,714,732
04 Jan 23	15.29000 -0.19	15.37	15.23	15.33	30,651,292
03 Jan 23	15.48000 +0.28	15.52	15.21	15.21	26,364,620
30 Dec 22	15.20000 +0.11	15.30	15.13	15.14	16,988,100
29 Dec 22	15.09000 -0.28	15.30	15.08	15.30	26,183,798
28 Dec 22	15.37000 -0.08	15.48	15.34	15.45	16,446,958
27 Dec 22	15.45000 +0.00	15.60	15.38	15.50	25,777,352
26 Dec 22	15.45000 +0.39	15.45	15.15	15.20	31,468,086
23 Dec 22	15.06000 -0.05	15.14	14.97	15.07	16,785,228
22 Dec 22	15.11000 -0.11	15.38	15.09	15.35	22,793,036
21 Dec 22	15.22000 -0.12	15.41	15.15	15.39	18,345,060
20 Dec 22	15.34000 +0.03	15.48	15.25	15.30	21,428,140
19 Dec 22	15.31000 -0.53	15.83	15.18	15.82	48,054,140
16 Dec 22	15.84000 -0.06	15.90	15.72	15.80	19,133,220
15 Dec 22	15.90000 -0.03	16.07	15.88	16.06	21,675,996
14 Dec 22	15.93000 -0.10	16.09	15.88	16.05	25,053,052
13 Dec 22	16.03000 +0.15	16.10	15.90	16.03	22,854,382
12 Dec 22	15.88000 -0.27	16.15	15.85	16.15	37,077,912
09 Dec 22	16.15000 -0.05	16.19	16.06	16.16	26,801,216
08 Dec 22	16.20000 -0.03	16.28	16.00	16.14	42,636,380
07 Dec 22	16.23000 -0.46	16.43	16.13	16.40	52,604,572
06 Dec 22	16.69000 -0.46	16.94	16.56	16.88	56,241,016
05 Dec 22	17.15000 +0.39	17.32	16.70	16.78	55,720,264
02 Dec 22	16.76000 +0.22	17.10	16.47	16.47	58,308,328
01 Dec 22	16.54000 +0.07	16.77	16.31	16.66	58,992,408
30 Nov 22	16.47000 +0.22	16.54	16.12	16.19	51,441,056
29 Nov 22	16.25000 +0.38	16.33	15.78	15.92	59,644,856
28 Nov 22	15.87000 -0.25	15.98	15.68	15.81	37,782,696
25 Nov 22	16.12000 +0.16	16.21	15.89	15.92	35,225,256
24 Nov 22	15.96000 -0.14	16.10	15.75	15.88	53,347,472
23 Nov 22	16.10000 +0.39	16.35	15.80	15.82	77,033,256
22 Nov 22	15.71000 +0.23	16.00	15.40	15.43	45,533,652
21 Nov 22	15.48000 -0.19	15.55	15.32	15.41	33,229,868
18 Nov 22	15.67000 -0.22	15.85	15.61	15.74	42,636,276
17 Nov 22	15.89000 -0.39	16.14	15.72	16.07	49,511,696
16 Nov 22	16.28000 +0.21	16.40	16.07	16.09	47,069,176
15 Nov 22	16.07000 +0.04	16.08	15.61	15.80	36,380,468
14 Nov 22	16.03000 -0.27	16.58	15.94	16.35	43,202,292
11 Nov 22	16.30000 +0.44	16.36	15.83	16.12	61,189,232
10 Nov 22	15.86000 -0.22	15.91	15.54	15.75	48,278,436
09 Nov 22	16.08000 -0.17	16.23	16.00	16.07	36,296,372
08 Nov 22	16.25000 -0.16	16.66	16.10	16.52	52,333,248
07 Nov 22	16.41000 +0.67	17.00	15.75	15.75	103,465,576
04 Nov 22	15.74000 +0.39	15.83	15.30	15.31	74,492,672
03 Nov 22	15.35000 -0.21	15.62	15.26	15.35	37,612,656
02 Nov 22	15.56000 +0.32	15.67	15.14	15.21	53,357,820
01 Nov 22	15.24000 +0.54	15.35	14.48	14.48	52,173,016
31 Oct 22	14.70000 -0.64	15.24	14.66	15.20	56,720,384
28 Oct 22	15.34000 -0.03	15.50	15.20	15.39	44,693,156
27 Oct 22	15.37000 +0.19	15.50	15.18	15.31	50,864,580
26 Oct 22	15.18000 -0.32	15.72	15.00	15.48	78,103,208
25 Oct 22	15.50000 -0.44	15.92	15.36	15.87	49,277,712
24 Oct 22	15.94000 +0.02	16.05	15.69	15.85	67,504,912
21 Oct 22	15.92000 -0.16	15.95	15.18	15.80	97,348,168
20 Oct 22	16.08000 +0.28	16.33	15.89	15.96	35,444,288
19 Oct 22	15.80000 -0.31	16.14	15.79	16.00	26,287,252
18 Oct 22	16.11000 -0.43	16.50	16.08	16.50	35,834,968
17 Oct 22	16.54000 +0.25	16.67	15.94	16.14	38,573,764
14 Oct 22	16.29000 +0.35	16.36	16.09	16.16	39,787,204
13 Oct 22	15.94000 -0.73	16.09	15.68	16.05	36,219,760
12 Oct 22	16.67000 -0.03	16.76	16.34	16.46	41,229,128
11 Oct 22	16.70000 +0.17	16.83	16.03	16.46	47,508,416
10 Oct 22	16.53000 +0.70	16.87	16.41	16.70	64,665,612
30 Sep 22	15.83000 +0.40	15.95	15.30	15.42	38,697,632
29 Sep 22	15.43000 +0.28	15.71	15.30	15.48	41,767,448
28 Sep 22	15.15000 -0.19	15.65	15.02	15.30	39,277,776
27 Sep 22	15.34000 -0.18	15.55	14.84	15.45	68,715,072
26 Sep 22	15.52000 -1.48	16.44	15.48	16.43	89,288,488
23 Sep 22	17.00000 +0.33	17.53	16.57	16.59	77,710,440
22 Sep 22	16.67000 +0.05	16.85	16.11	16.25	54,083,020
21 Sep 22	16.62000 +0.47	16.66	15.83	16.00	44,916,736
20 Sep 22	16.15000 +0.05	16.29	15.93	16.25	30,838,576
19 Sep 22	16.10000 -0.02	16.40	15.86	16.01	30,708,924
16 Sep 22	16.12000 -0.61	16.62	16.10	16.48	36,762,196
15 Sep 22	16.73000 +0.04	17.00	16.44	16.98	59,682,632
14 Sep 22	16.69000 +0.35	16.95	16.08	16.08	77,276,112
13 Sep 22	16.34000 +0.07	16.60	16.18	16.55	46,439,200
09 Sep 22	16.27000 +0.10	16.31	16.00	16.14	33,157,234
08 Sep 22	16.17000 -0.51	16.22	15.93	16.18	60,539,496
07 Sep 22	16.68000 -0.32	16.80	16.41	16.62	63,319,364
06 Sep 22	17.00000 -0.10	17.21	16.71	17.18	53,317,804
05 Sep 22	17.10000 +1.07	17.15	16.26	16.30	76,514,016
02 Sep 22	16.03000 +0.03	16.26	15.82	15.98	35,522,056
01 Sep 22	16.00000 -0.27	16.67	15.97	16.16	62,569,552
31 Aug 22	16.27000 -0.76	16.64	16.18	16.50	72,720,096
30 Aug 22	17.03000 -0.20	17.79	16.50	17.58	95,754,704
29 Aug 22	17.23000 +0.52	17.58	16.45	16.45	90,234,288
26 Aug 22	16.71000 -0.97	17.31	16.68	17.21	96,676,320
25 Aug 22	17.68000 +1.33	17.98	16.54	16.66	178,918,080
24 Aug 22	16.35000 +0.31	16.77	16.08	16.11	138,569,824
23 Aug 22	16.04000 +0.96	16.25	15.07	15.10	160,690,176
22 Aug 22	15.08000 +0.24	15.18	14.83	14.84	55,232,788
19 Aug 22	14.84000 +0.43	15.08	14.53	14.60	98,004,136
18 Aug 22	14.41000 -0.36	14.76	14.38	14.76	49,851,012
17 Aug 22	14.77000 +0.11	14.80	14.52	14.60	36,922,536
16 Aug 22	14.66000 -0.34	14.83	14.52	14.69	48,663,448
15 Aug 22	15.00000 -0.06	15.20	14.66	14.80	60,731,092
12 Aug 22	15.06000 +0.67	15.33	14.51	14.58	105,815,080
11 Aug 22	14.39000 +0.18	14.43	14.25	14.29	35,292,424
10 Aug 22	14.21000 -0.13	14.47	14.08	14.37	37,602,400
09 Aug 22	14.34000 +0.05	14.50	14.30	14.32	45,747,220
08 Aug 22	14.29000 +0.03	14.30	14.07	14.15	40,321,180
05 Aug 22	14.26000 -0.34	14.32	14.01	14.30	81,916,056
04 Aug 22	14.60000 -0.27	14.71	14.38	14.71	44,398,452
03 Aug 22	14.87000 -0.17	15.11	14.81	14.94	30,652,792
02 Aug 22	15.04000 -0.40	15.18	14.70	15.13	50,145,632
01 Aug 22	15.44000 +0.34	15.52	15.05	15.11	43,392,184
29 Jul 22	15.10000 -0.32	15.59	15.03	15.32	44,123,140
28 Jul 22	15.42000 +0.38	15.46	15.20	15.22	51,909,416
27 Jul 22	15.04000 -0.21	15.22	14.97	15.10	29,596,760
26 Jul 22	15.25000 +0.32	15.28	15.05	15.15	39,395,712
25 Jul 22	14.93000 -0.22	15.16	14.85	15.10	36,218,956
22 Jul 22	15.15000 -0.34	15.45	15.05	15.24	49,511,032
21 Jul 22	15.49000 -0.34	15.80	15.46	15.77	40,473,436
20 Jul 22	15.83000 +0.11	16.10	15.73	15.81	47,856,524
19 Jul 22	15.72000 -0.06	16.04	15.45	15.97	70,531,272
18 Jul 22	15.78000 +0.90	15.78	15.05	15.05	81,774,224
15 Jul 22	14.88000 -1.31	15.23	14.66	14.77	84,544,920
14 Jul 22	16.19000 +0.04	16.25	15.71	16.08	70,528,536
13 Jul 22	16.15000 -0.07	16.15	15.54	15.70	59,910,736
12 Jul 22	16.22000 +0.01	16.28	16.00	16.05	30,076,696
11 Jul 22	16.21000 +0.18	16.28	15.73	16.03	52,193,356
08 Jul 22	16.03000 -0.09	16.52	16.00	16.51	53,222,904
07 Jul 22	16.12000 -0.08	16.15	15.61	15.84	78,738,200
06 Jul 22	16.20000 -1.16	16.55	15.70	16.42	170,904,144
05 Jul 22	17.36000 +0.14	17.55	17.12	17.50	56,757,584
04 Jul 22	17.22000 +0.13	17.50	17.06	17.06	53,049,216
01 Jul 22	17.09000 -0.36	17.26	16.90	17.06	52,525,888
30 Jun 22	17.45000 -0.18	17.55	17.10	17.45	65,984,000
29 Jun 22	17.63000 -0.54	18.42	17.49	18.20	76,410,808
28 Jun 22	18.17000 +0.55	18.30	17.90	17.90	85,682,864
27 Jun 22	17.62000 +0.59	17.68	17.00	17.12	82,767,584
24 Jun 22	17.03000 -0.18	17.25	16.88	17.08	66,765,632
23 Jun 22	17.21000 +0.45	17.33	16.60	16.60	81,329,936
22 Jun 22	16.76000 -0.54	17.46	16.70	17.15	93,453,256
21 Jun 22	17.30000 +0.20	17.53	17.11	17.25	86,643,584
20 Jun 22	17.10000 -1.55	17.85	16.80	17.71	175,239,344
17 Jun 22	18.65000 +0.04	18.88	18.12	18.47	91,223,800
16 Jun 22	18.61000 -0.77	19.26	18.34	19.00	137,764,416
15 Jun 22	19.38000 -1.02	20.26	19.38	20.18	121,283,240
14 Jun 22	20.40000 +0.79	20.48	19.33	19.41	101,313,752
13 Jun 22	19.61000 -0.70	20.18	19.37	19.88	92,989,184
10 Jun 22	20.31000 +0.59	20.49	19.30	19.30	88,759,840
09 Jun 22	19.72000 +0.42	20.36	19.45	19.70	121,973,264
08 Jun 22	19.30000 +0.40	19.45	18.70	19.16	97,025,040
07 Jun 22	18.90000 +0.33	19.30	18.35	18.41	95,215,056
06 Jun 22	18.57000 +0.57	18.79	18.35	18.50	102,094,736
02 Jun 22	18.00000 -0.97	18.65	17.97	18.63	109,286,992
01 Jun 22	18.97000 -0.50	19.30	18.70	19.00	95,732,136
31 May 22	19.47000 -0.03	19.90	19.06	19.50	133,607,776
30 May 22	19.50000 +1.00	19.67	18.22	18.39	182,648,512
27 May 22	18.50000 +1.68	18.50	17.20	17.20	242,039,504
26 May 22	16.82000 +0.20	17.15	16.43	16.55	101,501,096
25 May 22	16.62000 +0.68	16.95	15.91	15.91	152,806,432
24 May 22	15.94000 -0.21	16.32	15.85	16.14	106,280,088
23 May 22	16.15000 +0.43	16.33	15.61	15.66	134,552,112
20 May 22	15.72000 +0.04	16.05	15.55	15.55	106,229,952
19 May 22	15.68000 -0.47	15.82	15.42	15.70	118,212,792
18 May 22	16.15000 +0.33	16.53	15.28	15.61	151,514,048
17 May 22	15.82000 +0.11	16.28	15.70	15.98	147,227,296
16 May 22	15.71000 +0.45	16.03	15.43	15.45	185,295,824
13 May 22	15.26000 +0.25	15.50	15.05	15.23	141,844,704
12 May 22	15.01000 -0.47	15.75	14.95	15.67	170,725,360
11 May 22	15.48000 +0.27	15.78	14.90	14.99	232,697,920
10 May 22	15.21000 -1.05	15.50	14.89	15.40	249,675,104
09 May 22	16.26000 +0.58	16.39	15.16	15.49	245,111,424
06 May 22	15.68000 -0.52	16.66	15.65	15.81	294,586,816
05 May 22	16.20000 -0.81	17.21	16.20	17.05	317,221,824
29 Apr 22	17.01000 +1.55	17.01	15.51	16.00	418,628,352
28 Apr 22	15.46000 +0.48	15.46	14.45	14.51	365,473,664
27 Apr 22	14.98000 +1.36	14.98	13.80	14.03	418,253,536
26 Apr 22	13.62000 -0.67	14.27	13.25	14.00	401,307,296
25 Apr 22	14.29000 -0.88	16.11	13.78	15.69	598,019,072
22 Apr 22	15.17000 +1.38	15.17	14.05	14.51	357,664,352
21 Apr 22	13.79000 +0.00	15.55	12.96	12.96	882,277,312