FUNDMANAGER.co.uk

Dazhong Mining Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	19.73000 +0.28	19.89	19.20	19.40	10,580,222
19 Oct 26	19.45000 -0.30	19.81	19.24	19.58	14,355,934
16 Oct 26	19.75000 -0.32	20.28	19.54	20.20	13,017,017
15 Oct 26	20.07000 -0.57	20.42	19.90	20.14	13,488,612
14 Oct 26	20.64000 +0.06	21.17	20.40	20.54	13,169,200
13 Oct 26	20.58000 -0.05	20.88	20.00	20.33	23,346,612
12 Oct 26	20.63000 -1.48	22.25	20.60	21.88	20,297,750
09 Oct 26	22.11000 -0.45	22.75	21.78	22.30	16,051,010
08 Oct 26	22.56000 +0.28	22.99	22.04	22.30	12,792,900
30 Sep 26	22.28000 +0.66	22.47	21.50	21.65	13,097,283
29 Sep 26	21.62000 -0.18	22.04	21.46	21.59	14,211,679
28 Sep 26	21.80000 -1.31	22.95	21.69	22.88	15,887,516
24 Sep 26	23.11000 -0.47	23.66	23.11	23.35	8,710,282
23 Sep 26	23.58000 -0.96	24.59	23.38	24.55	14,763,368
22 Sep 26	24.54000 -0.20	24.89	24.52	24.89	10,676,381
21 Sep 26	24.74000 +1.25	24.85	23.75	23.78	20,400,026
18 Sep 26	23.49000 +0.22	23.92	23.37	23.47	11,183,840
17 Sep 26	23.27000 +0.07	23.48	22.98	23.25	12,954,545
16 Sep 26	23.20000 +0.00	23.49	22.63	23.13	17,947,104
15 Sep 26	23.20000 -0.69	23.91	23.12	23.77	14,277,352
14 Sep 26	23.89000 +0.06	24.10	23.45	23.65	10,338,804
11 Sep 26	23.83000 -1.50	25.04	23.30	25.01	19,729,590
10 Sep 26	25.33000 -0.30	25.75	25.30	25.40	7,675,419
09 Sep 26	25.63000 +0.13	25.86	25.12	25.41	13,679,695
08 Sep 26	25.50000 -0.31	26.00	25.24	25.60	16,124,005
07 Sep 26	25.81000 -0.49	26.27	25.73	26.14	11,374,482
04 Sep 26	26.30000 -0.09	26.92	26.02	26.59	12,120,800
03 Sep 26	26.39000 +0.32	27.02	26.25	26.28	14,956,672
02 Sep 26	26.07000 -1.65	27.53	25.67	27.48	22,559,500
01 Sep 26	27.72000 -0.47	28.56	27.65	28.25	11,603,067
31 Aug 26	28.19000 -0.09	28.36	27.51	28.22	15,074,664
28 Aug 26	28.28000 +0.70	28.80	27.28	27.58	19,284,808
27 Aug 26	27.58000 +0.23	27.70	26.58	27.27	15,801,804
26 Aug 26	27.35000 +1.25	27.98	25.83	26.00	27,735,036
25 Aug 26	26.10000 -1.77	27.75	25.80	27.41	27,499,908
24 Aug 26	27.87000 -0.49	28.95	27.46	28.72	38,692,504
21 Aug 26	28.36000 +1.91	29.10	26.22	26.39	54,007,720
20 Aug 26	26.45000 +0.04	27.25	26.31	26.66	13,639,291
19 Aug 26	26.41000 -0.78	27.10	26.19	26.80	14,798,346
18 Aug 26	27.19000 -0.75	28.31	27.02	27.94	13,825,096
17 Aug 26	27.94000 +0.17	28.11	27.21	27.95	13,404,471
14 Aug 26	27.77000 -0.01	29.20	27.52	27.99	15,799,390
13 Aug 26	27.78000 -0.38	28.22	27.23	28.12	18,797,098
12 Aug 26	28.16000 +0.58	29.42	27.61	27.67	25,469,148
11 Aug 26	27.58000 -0.85	28.85	27.23	28.11	24,535,452
10 Aug 26	28.43000 +0.18	28.88	28.03	28.26	20,398,380
07 Aug 26	28.25000 +0.55	28.48	26.94	27.57	20,113,448
06 Aug 26	27.70000 -0.32	28.50	27.35	28.00	20,900,704
05 Aug 26	28.02000 +0.51	28.20	27.30	27.55	15,778,499
04 Aug 26	27.51000 +0.56	27.70	26.85	27.30	12,177,197
03 Aug 26	26.95000 +1.02	27.30	25.52	25.74	19,020,158
31 Jul 26	25.93000 -0.04	26.81	25.88	26.30	13,307,974
30 Jul 26	25.97000 -0.79	27.01	25.65	26.73	13,401,705
29 Jul 26	26.76000 +0.33	27.16	25.45	26.45	17,991,176
28 Jul 26	26.43000 -0.50	27.25	26.26	26.70	10,671,386
27 Jul 26	26.93000 +0.62	26.95	25.80	26.31	14,140,030
24 Jul 26	26.31000 -1.05	27.35	26.08	27.30	17,275,966
23 Jul 26	27.36000 +1.66	27.95	25.62	25.74	29,825,650
22 Jul 26	25.70000 +0.75	26.04	24.58	24.60	21,488,028
21 Jul 26	24.95000 +0.00	25.20	23.86	24.70	24,806,436
20 Jul 26	24.95000 -1.40	26.54	24.45	26.50	31,640,584
17 Jul 26	26.35000 -1.25	28.40	26.33	27.55	25,870,020
16 Jul 26	27.60000 +0.04	27.98	26.92	27.28	21,930,496
15 Jul 26	27.56000 -0.87	28.67	27.36	28.49	18,974,414
14 Jul 26	28.43000 +0.42	28.55	27.80	28.05	20,035,512
13 Jul 26	28.01000 -0.89	28.99	27.77	28.80	23,789,660
10 Jul 26	28.90000 -1.22	30.20	27.75	30.20	34,097,580
09 Jul 26	30.12000 -0.11	30.80	28.71	29.80	34,515,804
08 Jul 26	30.23000 +0.14	31.58	29.16	30.04	33,952,812
07 Jul 26	30.09000 -0.41	31.09	29.82	30.45	18,416,376
06 Jul 26	30.50000 -1.06	32.88	30.44	31.56	26,603,492
03 Jul 26	31.56000 -0.55	33.95	31.40	33.67	34,345,664
02 Jul 26	32.11000 +0.25	32.83	31.10	31.91	34,769,676
01 Jul 26	31.86000 +1.91	32.50	29.52	30.60	42,362,404
30 Jun 26	29.95000 -0.18	32.30	29.10	30.20	33,413,780
29 Jun 26	30.13000 +0.36	30.58	29.10	29.77	27,532,700
26 Jun 26	29.77000 -2.03	32.17	29.70	31.80	33,423,072
25 Jun 26	31.80000 -1.25	34.36	31.56	32.55	31,973,472
24 Jun 26	33.05000 +2.56	33.51	30.06	30.58	41,828,948
23 Jun 26	30.49000 -2.36	32.51	30.38	32.30	37,218,480
22 Jun 26	32.85000 +0.39	32.98	31.19	31.62	40,227,256
18 Jun 26	32.46000 -1.90	34.49	32.30	33.86	53,366,040
17 Jun 26	34.36000 -2.97	37.60	33.80	37.33	49,281,880
16 Jun 26	37.33000 -3.70	39.98	37.00	39.81	38,036,212
15 Jun 26	41.03000 -2.08	43.78	40.00	42.50	43,749,168
12 Jun 26	43.11000 +2.02	43.30	40.60	41.00	43,364,596
11 Jun 26	41.09000 +1.79	42.32	38.80	39.60	39,175,160
10 Jun 26	39.30000 -0.73	41.33	38.57	39.60	26,081,252
09 Jun 26	40.03000 +3.07	40.65	36.51	37.32	34,964,968
08 Jun 26	36.96000 -0.77	38.20	35.92	37.05	23,042,812
05 Jun 26	37.73000 +0.75	39.10	36.25	36.80	30,120,552
04 Jun 26	36.98000 -0.46	37.86	36.34	37.37	21,548,868
03 Jun 26	37.44000 -0.02	38.98	37.07	37.07	21,231,498
02 Jun 26	37.46000 -0.20	37.83	36.01	37.66	21,647,996
01 Jun 26	37.66000 -1.34	39.13	37.38	39.00	23,887,648
29 May 26	39.00000 +0.45	39.44	37.72	39.08	30,633,800
28 May 26	38.55000 +0.04	39.83	38.16	38.88	23,048,224
27 May 26	38.51000 -1.57	41.58	38.00	40.38	26,241,268
26 May 26	40.08000 +1.51	40.38	38.18	38.48	30,873,152
25 May 26	38.57000 -1.41	40.38	38.37	39.90	28,480,592
22 May 26	39.98000 -1.38	41.52	38.17	41.30	43,312,844
21 May 26	41.36000 -0.60	43.14	41.15	41.96	31,738,462
20 May 26	41.96000 +1.88	42.88	39.23	40.20	50,939,196
19 May 26	40.08000 -1.13	41.11	39.20	41.00	33,317,016
18 May 26	41.21000 -1.16	42.75	40.66	41.93	32,617,868
15 May 26	42.37000 -0.82	44.45	42.15	43.02	29,027,310
14 May 26	43.19000 -1.11	44.60	42.90	44.00	25,852,612
13 May 26	44.30000 -1.40	46.80	43.68	46.13	39,807,828
12 May 26	45.70000 -0.70	47.60	45.30	47.18	32,744,724
11 May 26	46.40000 -0.80	48.40	45.29	47.16	45,650,720
08 May 26	47.20000 -2.89	50.98	46.85	50.15	40,088,332
07 May 26	50.09000 -3.21	52.71	48.00	52.71	51,285,708
06 May 26	53.30000 +0.99	53.50	51.15	52.40	34,629,448
30 Apr 26	52.31000 +1.01	54.65	51.08	52.00	46,065,528
29 Apr 26	51.30000 +4.66	51.30	46.35	46.67	32,063,726
28 Apr 26	46.64000 -0.63	48.00	46.24	47.82	19,119,898
27 Apr 26	47.27000 -0.14	49.05	45.60	48.00	33,440,488
24 Apr 26	47.41000 +2.64	48.40	43.28	43.64	32,836,712
23 Apr 26	44.77000 -0.43	45.99	42.84	45.30	26,208,312
22 Apr 26	45.20000 +0.18	47.25	44.37	44.54	27,686,380
21 Apr 26	45.02000 -0.64	46.34	44.32	46.27	21,265,946
20 Apr 26	45.66000 -0.86	46.72	44.90	46.52	27,696,500
17 Apr 26	46.52000 +0.13	49.38	45.60	48.66	42,877,400
16 Apr 26	46.39000 +4.22	46.39	42.69	43.01	19,317,608
15 Apr 26	42.17000 -1.81	44.01	41.25	44.00	27,327,980
14 Apr 26	43.98000 +1.31	44.10	41.91	43.20	32,003,740
13 Apr 26	42.67000 +3.88	42.67	37.99	38.00	40,753,992
10 Apr 26	38.79000 +0.60	40.87	38.33	39.11	35,119,372
09 Apr 26	38.19000 -0.16	39.72	37.37	38.20	27,342,072
08 Apr 26	38.35000 +0.05	38.52	36.75	38.08	31,403,850
07 Apr 26	38.30000 -1.49	40.56	37.85	40.12	18,967,768
03 Apr 26	39.79000 -0.92	41.06	39.00	40.55	19,384,486
02 Apr 26	40.71000 +1.13	41.38	38.86	39.57	29,437,184
01 Apr 26	39.58000 -0.35	40.88	39.17	40.73	20,292,270
31 Mar 26	39.93000 -2.11	41.80	39.70	41.78	35,411,432
30 Mar 26	42.04000 -0.82	43.20	41.00	43.01	35,370,756
27 Mar 26	42.86000 +2.06	44.80	40.40	40.60	48,250,580
26 Mar 26	40.80000 -0.05	43.13	40.04	40.44	38,880,212
25 Mar 26	40.85000 +0.59	41.47	40.02	40.45	42,209,136
24 Mar 26	40.26000 +3.66	40.26	36.02	37.17	66,482,480
23 Mar 26	36.60000 +1.84	38.14	34.10	34.20	43,011,652
20 Mar 26	34.76000 +1.76	36.18	33.12	33.12	41,383,692
19 Mar 26	33.00000 -2.49	35.45	32.62	35.40	29,127,328
18 Mar 26	35.49000 -2.29	38.14	35.10	37.74	32,792,880
17 Mar 26	37.78000 -1.17	40.80	37.70	39.43	20,034,640
16 Mar 26	38.95000 -0.55	40.07	37.59	39.30	29,061,900
13 Mar 26	39.50000 +1.71	41.50	38.21	38.42	35,750,304
12 Mar 26	37.79000 -0.21	38.49	37.00	37.89	21,095,424
11 Mar 26	38.00000 +0.58	39.20	36.86	37.11	38,608,464
10 Mar 26	37.42000 -0.46	38.88	36.72	38.50	27,118,828
09 Mar 26	37.88000 +2.07	38.38	34.10	35.31	37,683,644
06 Mar 26	35.81000 -0.02	36.39	35.24	35.58	20,032,300
05 Mar 26	35.83000 +0.30	37.92	35.58	36.55	35,504,968
04 Mar 26	35.53000 -0.14	36.30	34.81	35.00	28,407,312
03 Mar 26	35.67000 -1.77	37.71	35.40	37.70	44,329,392
02 Mar 26	37.44000 -3.16	40.45	36.75	40.45	60,162,460
27 Feb 26	40.60000 -0.74	41.30	39.50	39.50	41,003,108
26 Feb 26	41.34000 +1.50	43.82	39.91	42.62	70,571,400
25 Feb 26	39.84000 +3.62	39.84	36.85	37.18	30,313,722
24 Feb 26	36.22000 +1.78	37.17	35.28	35.50	32,359,574
13 Feb 26	34.44000 +1.34	35.10	32.75	32.87	35,662,088
12 Feb 26	33.10000 +0.07	33.92	32.70	32.93	28,689,210
11 Feb 26	33.03000 +2.52	33.36	30.00	30.40	42,187,676
10 Feb 26	30.51000 +0.17	30.52	29.29	30.20	17,479,788
09 Feb 26	30.34000 +0.12	31.00	30.12	30.57	19,163,720
06 Feb 26	30.22000 +1.93	30.98	27.53	27.80	39,176,324
05 Feb 26	28.29000 -1.15	29.30	28.00	29.10	17,972,200
04 Feb 26	29.44000 -0.13	29.90	28.91	29.75	20,472,058
03 Feb 26	29.57000 +1.45	29.76	28.60	28.80	26,244,940
02 Feb 26	28.12000 -0.41	29.88	27.46	27.55	32,576,640
30 Jan 26	28.53000 -1.67	30.05	27.50	29.62	34,926,264
29 Jan 26	30.20000 -0.62	31.46	29.57	30.10	29,922,120
28 Jan 26	30.82000 -0.34	31.48	30.02	31.16	33,975,424
27 Jan 26	31.16000 -1.26	32.39	29.20	31.63	65,227,368
26 Jan 26	32.42000 -0.73	34.98	32.11	33.00	76,079,032
23 Jan 26	33.15000 +3.01	33.15	30.45	30.81	57,264,648
22 Jan 26	30.14000 -0.52	33.26	29.80	31.91	59,894,372
21 Jan 26	30.66000 +2.79	30.66	28.27	28.50	32,942,864
20 Jan 26	27.87000 -0.55	29.58	27.00	29.24	41,893,076
19 Jan 26	28.42000 +1.22	29.10	26.91	27.00	39,905,928
16 Jan 26	27.20000 -1.48	28.80	27.06	28.49	41,318,268
15 Jan 26	28.68000 -0.39	29.99	28.40	29.03	31,547,856
14 Jan 26	29.07000 -1.43	30.29	28.56	30.00	45,697,160
13 Jan 26	30.50000 +0.75	32.32	29.33	29.51	51,806,760
12 Jan 26	29.75000 +1.83	30.50	28.65	28.65	46,437,800
09 Jan 26	27.92000 -0.25	28.49	27.54	27.70	32,225,444
08 Jan 26	28.17000 -1.06	29.87	27.80	29.48	40,311,960
07 Jan 26	29.23000 -0.90	31.15	28.90	29.90	54,043,144
06 Jan 26	30.13000 -0.77	32.00	27.81	31.91	91,118,760
05 Jan 26	30.90000 +0.25	31.20	29.38	30.52	36,825,980
31 Dec 25	30.65000 -0.46	32.50	30.40	31.10	26,919,376
30 Dec 25	31.11000 +0.38	32.07	29.78	30.40	32,581,944
29 Dec 25	30.73000 -2.44	33.45	30.61	33.19	35,932,868
26 Dec 25	33.17000 +2.49	33.68	31.50	32.62	37,383,000
25 Dec 25	30.68000 -0.70	30.95	29.47	29.53	33,494,046
24 Dec 25	31.38000 +0.25	32.68	31.04	31.81	48,926,160
23 Dec 25	31.13000 +2.47	31.53	28.43	28.80	55,152,040
22 Dec 25	28.66000 +0.49	29.30	27.86	29.03	44,343,416
19 Dec 25	28.17000 +0.86	28.95	25.77	26.88	57,291,824
18 Dec 25	27.31000 -0.99	29.35	26.89	29.02	65,996,192
17 Dec 25	28.30000 +2.57	28.30	27.09	27.77	39,079,648
16 Dec 25	25.73000 +0.03	26.44	24.98	26.07	32,631,246
15 Dec 25	25.70000 -0.53	26.58	25.35	26.18	33,941,484
12 Dec 25	26.23000 -0.87	28.10	25.94	27.85	43,531,240
11 Dec 25	27.10000 -0.64	28.46	26.90	28.11	37,432,128
10 Dec 25	27.74000 +0.98	28.69	26.71	27.08	47,266,768
09 Dec 25	26.76000 -1.16	27.85	26.71	27.80	40,809,336
08 Dec 25	27.92000 +2.54	27.92	25.26	25.69	39,454,912
05 Dec 25	25.38000 -0.61	26.43	25.30	25.54	38,372,400
04 Dec 25	25.99000 -0.74	27.10	25.64	26.99	35,234,440
03 Dec 25	26.73000 -2.15	29.03	26.55	29.00	47,612,560
02 Dec 25	28.88000 -1.22	30.46	28.70	29.85	40,755,540
01 Dec 25	30.10000 -1.37	33.15	29.00	32.90	71,768,392
28 Nov 25	31.47000 +2.86	31.47	29.18	29.22	40,460,692
27 Nov 25	28.61000 -0.03	29.16	27.81	28.34	49,321,892
26 Nov 25	28.64000 -0.52	30.37	28.38	29.31	72,370,048
25 Nov 25	29.16000 +1.16	30.22	27.11	27.82	96,123,080
24 Nov 25	28.00000 -3.11	29.30	28.00	28.00	43,790,436
21 Nov 25	31.11000 -3.46	31.48	31.11	31.11	9,563,500
20 Nov 25	34.57000 +2.28	35.52	32.43	32.78	89,530,944
19 Nov 25	32.29000 +1.47	33.38	30.97	31.80	89,325,320
18 Nov 25	30.82000 -0.07	33.79	30.50	32.91	117,642,744
17 Nov 25	30.89000 +2.81	30.89	29.40	30.23	69,937,712
14 Nov 25	28.08000 +2.55	28.08	26.00	26.00	30,818,632
13 Nov 25	25.53000 +2.32	25.53	23.21	23.24	39,020,856
12 Nov 25	23.21000 -0.91	23.87	22.63	23.69	56,858,332
11 Nov 25	24.12000 -0.29	25.20	23.51	24.00	81,352,096
10 Nov 25	24.41000 +1.07	25.50	23.67	23.81	94,796,720
07 Nov 25	23.34000 +1.90	23.58	21.80	21.83	90,865,400
06 Nov 25	21.44000 +1.95	21.44	19.50	19.68	56,928,928
05 Nov 25	19.49000 +0.38	19.96	18.31	18.50	74,956,992
04 Nov 25	19.11000 -1.11	20.30	18.60	20.16	76,683,432
03 Nov 25	20.22000 +0.72	20.50	19.06	20.09	120,175,168
31 Oct 25	19.50000 +1.77	19.50	19.09	19.50	97,682,832
30 Oct 25	17.73000 +1.61	17.73	17.01	17.02	43,411,928
29 Oct 25	16.12000 +1.47	16.12	15.50	15.52	31,711,192
28 Oct 25	14.65000 -0.39	15.13	14.55	15.00	30,669,650
27 Oct 25	15.04000 +0.41	15.25	14.33	14.48	37,618,856
24 Oct 25	14.63000 +0.79	14.98	13.88	13.88	31,938,430
23 Oct 25	13.84000 +0.41	14.15	13.40	13.43	29,759,700
22 Oct 25	13.43000 -0.35	13.70	13.29	13.60	17,667,350
21 Oct 25	13.78000 +0.70	14.32	12.95	13.07	36,267,408
20 Oct 25	13.08000 -0.02	13.21	12.94	13.11	15,684,000
17 Oct 25	13.10000 +0.31	13.32	12.83	12.83	25,920,684
16 Oct 25	12.79000 -0.06	13.07	12.73	12.85	10,999,413
15 Oct 25	12.85000 -0.02	12.97	12.73	12.83	11,770,200
14 Oct 25	12.87000 -0.21	13.33	12.77	13.16	19,501,208
13 Oct 25	13.08000 +0.09	13.19	12.48	12.50	23,821,708
10 Oct 25	12.99000 -0.45	13.44	12.95	13.30	25,010,972
09 Oct 25	13.44000 +0.75	13.78	12.90	12.90	34,658,984
30 Sep 25	12.69000 +0.48	12.71	12.22	12.28	25,293,514
29 Sep 25	12.21000 +0.36	12.25	11.81	11.85	19,230,492
26 Sep 25	11.85000 +0.10	12.03	11.68	11.72	9,627,100
25 Sep 25	11.75000 +0.17	11.88	11.58	11.58	11,288,645
24 Sep 25	11.58000 +0.04	11.62	11.38	11.49	8,011,300
23 Sep 25	11.54000 -0.20	11.73	11.34	11.68	10,917,400
22 Sep 25	11.74000 -0.19	12.09	11.62	11.98	11,549,225
19 Sep 25	11.93000 +0.32	12.28	11.65	11.68	15,858,219
18 Sep 25	11.61000 -0.61	12.16	11.58	12.16	20,161,452
17 Sep 25	12.22000 +0.19	12.39	11.85	11.95	13,977,605
16 Sep 25	12.03000 -0.19	12.30	11.80	12.24	15,108,751
15 Sep 25	12.22000 -0.23	12.44	12.20	12.44	11,995,846
12 Sep 25	12.45000 +0.27	12.55	12.10	12.16	23,265,706
11 Sep 25	12.18000 +0.17	12.27	11.85	12.01	14,093,258
10 Sep 25	12.01000 -0.18	12.21	11.91	12.00	12,194,700
09 Sep 25	12.19000 +0.07	12.45	12.03	12.10	21,241,700
08 Sep 25	12.12000 +0.37	12.27	11.70	11.75	18,285,918
05 Sep 25	11.75000 +0.32	11.77	11.36	11.44	11,393,675
04 Sep 25	11.43000 +0.03	11.67	11.16	11.49	11,751,400
03 Sep 25	11.40000 -0.38	11.86	11.37	11.80	10,348,000
02 Sep 25	11.78000 -0.25	12.02	11.66	12.00	11,471,582
01 Sep 25	12.03000 +0.00	12.13	11.89	12.00	12,377,877
29 Aug 25	12.03000 +0.21	12.14	11.79	11.82	15,296,500
28 Aug 25	11.82000 -0.07	11.91	11.48	11.84	18,423,762
27 Aug 25	11.89000 -0.52	12.38	11.84	12.36	26,445,048
26 Aug 25	12.41000 +0.28	12.78	11.92	12.20	30,427,400
25 Aug 25	12.13000 +0.05	12.32	12.07	12.20	20,273,868
22 Aug 25	12.08000 +0.00	12.25	11.98	12.01	14,673,163
21 Aug 25	12.08000 -0.03	12.33	11.96	12.05	21,215,714
20 Aug 25	12.11000 +0.20	12.33	11.75	11.85	18,000,244
19 Aug 25	11.91000 -0.23	12.14	11.88	12.11	14,261,852
18 Aug 25	12.14000 +0.26	12.20	11.85	11.99	18,571,484
15 Aug 25	11.88000 -0.04	12.02	11.82	11.86	14,901,700
14 Aug 25	11.92000 -0.23	12.20	11.87	12.17	16,160,316
13 Aug 25	12.15000 +0.22	12.28	11.94	11.95	19,452,236
12 Aug 25	11.93000 -0.37	12.23	11.81	12.23	20,365,196
11 Aug 25	12.30000 +0.25	12.61	12.20	12.45	30,924,368
08 Aug 25	12.05000 +0.28	12.05	11.63	11.73	20,910,144
07 Aug 25	11.77000 +0.19	11.84	11.28	11.58	22,870,120
06 Aug 25	11.58000 +0.01	11.68	11.48	11.54	10,055,500
05 Aug 25	11.57000 +0.00	11.63	11.53	11.57	8,151,600
04 Aug 25	11.57000 +0.10	11.62	11.40	11.48	11,453,100
01 Aug 25	11.47000 +0.00	11.69	11.47	11.52	12,514,830
31 Jul 25	11.47000 -0.48	11.86	11.38	11.86	23,139,270
30 Jul 25	11.95000 -0.21	12.30	11.75	12.18	21,751,284
29 Jul 25	12.16000 -0.13	12.35	12.02	12.29	17,609,600
28 Jul 25	12.29000 -0.14	12.50	11.95	12.31	24,245,900
25 Jul 25	12.43000 -0.12	12.95	12.41	12.61	39,129,692
24 Jul 25	12.55000 +0.93	12.70	11.41	11.41	54,346,704
23 Jul 25	11.62000 -0.46	11.98	11.55	11.91	37,720,900
22 Jul 25	12.08000 +0.89	12.27	11.16	11.16	55,670,204
21 Jul 25	11.19000 +0.01	11.38	11.16	11.19	30,178,696
18 Jul 25	11.18000 -0.34	11.77	11.14	11.59	58,524,440
17 Jul 25	11.52000 +1.05	11.52	10.45	10.50	59,439,328
16 Jul 25	10.47000 -0.18	10.64	10.32	10.62	24,295,994
15 Jul 25	10.65000 -0.45	11.09	10.60	10.95	34,707,536
14 Jul 25	11.10000 +0.32	11.50	10.65	10.65	50,268,504
11 Jul 25	10.78000 -0.32	11.25	10.51	10.70	54,391,216
10 Jul 25	11.10000 +0.26	11.92	10.53	11.92	79,805,656
09 Jul 25	10.84000 +0.99	10.84	10.63	10.70	12,897,150
08 Jul 25	9.85000 +0.20	9.93	9.64	9.65	7,894,400
07 Jul 25	9.65000 -0.04	9.73	9.58	9.61	5,286,600
04 Jul 25	9.69000 -0.14	9.84	9.67	9.83	7,300,800
03 Jul 25	9.83000 +0.06	9.94	9.69	9.78	11,349,600
02 Jul 25	9.77000 +0.20	9.77	9.54	9.59	10,009,600
01 Jul 25	9.57000 +0.12	9.58	9.41	9.44	8,266,099
30 Jun 25	9.45000 -0.28	9.82	9.42	9.80	16,029,900
27 Jun 25	9.73000 +0.08	9.77	9.65	9.69	11,174,200
26 Jun 25	9.65000 -0.16	9.84	9.54	9.64	17,426,616
25 Jun 25	9.81000 -0.02	9.87	9.75	9.84	9,937,308
24 Jun 25	9.83000 +0.12	9.86	9.67	9.74	11,131,205
23 Jun 25	9.71000 -0.14	9.94	9.68	9.80	10,278,300
20 Jun 25	9.85000 -0.04	9.96	9.78	9.78	10,814,704
19 Jun 25	9.89000 -0.18	10.12	9.85	10.08	12,860,329
18 Jun 25	10.07000 +0.11	10.11	9.94	9.94	12,093,344
17 Jun 25	9.96000 +0.11	10.04	9.86	9.87	11,412,242
16 Jun 25	9.85000 -0.13	10.10	9.79	9.95	20,690,714
13 Jun 25	9.98000 +0.02	10.23	9.97	9.98	24,367,112
12 Jun 25	9.96000 +0.06	10.09	9.86	9.92	17,573,800
11 Jun 25	9.90000 +0.22	10.20	9.65	9.74	23,070,842
10 Jun 25	9.68000 +0.23	9.74	9.43	9.47	17,439,660
09 Jun 25	9.45000 +0.20	9.47	9.30	9.34	12,144,055
06 Jun 25	9.25000 +0.04	9.31	9.21	9.23	8,106,150
05 Jun 25	9.21000 +0.14	9.32	9.08	9.10	11,492,013
04 Jun 25	9.07000 +0.23	9.08	8.86	8.87	8,870,851
03 Jun 25	8.84000 -0.05	8.93	8.80	8.84	6,818,296
30 May 25	8.89000 +0.04	8.89	8.80	8.85	6,199,400
29 May 25	8.85000 +0.05	8.89	8.77	8.78	5,177,551
28 May 25	8.80000 +0.03	8.85	8.72	8.76	5,837,009
27 May 25	8.77000 +0.14	8.79	8.58	8.64	7,059,513
26 May 25	8.63000 +0.16	8.69	8.47	8.49	5,578,228
23 May 25	8.47000 +0.00	8.63	8.44	8.48	4,729,256
22 May 25	8.47000 -0.08	8.55	8.46	8.53	4,014,280
21 May 25	8.55000 +0.00	8.58	8.51	8.55	3,450,236
20 May 25	8.55000 -0.05	8.65	8.52	8.62	4,648,100
19 May 25	8.60000 +0.02	8.63	8.53	8.57	3,746,800
16 May 25	8.58000 -0.05	8.66	8.58	8.61	4,159,900
15 May 25	8.63000 -0.11	8.75	8.62	8.72	5,153,470
14 May 25	8.74000 +0.12	8.75	8.64	8.68	6,698,000
13 May 25	8.62000 +0.08	8.64	8.55	8.60	5,505,000
12 May 25	8.54000 +0.05	8.58	8.46	8.54	4,636,917
09 May 25	8.49000 +0.02	8.57	8.42	8.50	4,439,245
08 May 25	8.47000 +0.07	8.51	8.37	8.40	5,051,700
07 May 25	8.40000 +0.03	8.46	8.35	8.41	4,596,384
06 May 25	8.37000 +0.10	8.37	8.29	8.33	5,063,100
30 Apr 25	8.27000 -0.06	8.36	8.25	8.34	4,418,800
29 Apr 25	8.33000 +0.06	8.37	8.25	8.31	4,560,308
28 Apr 25	8.27000 -0.14	8.41	8.24	8.41	6,020,808
25 Apr 25	8.41000 +0.04	8.48	8.31	8.37	6,338,106
24 Apr 25	8.37000 +0.15	8.40	8.17	8.22	9,187,500
23 Apr 25	8.22000 +0.09	8.25	8.13	8.14	5,110,000
22 Apr 25	8.13000 +0.01	8.18	8.03	8.15	6,186,900
21 Apr 25	8.12000 +0.04	8.25	8.02	8.03	8,879,300
18 Apr 25	8.08000 +0.00	8.13	8.05	8.08	2,429,361
17 Apr 25	8.08000 +0.04	8.17	8.00	8.01	3,767,700
16 Apr 25	8.04000 -0.06	8.11	7.92	8.07	4,320,681
15 Apr 25	8.10000 -0.03	8.17	8.06	8.15	2,963,100
14 Apr 25	8.13000 +0.04	8.20	8.10	8.18	5,550,900
11 Apr 25	8.09000 -0.03	8.17	8.04	8.06	3,805,339
10 Apr 25	8.12000 +0.18	8.19	8.03	8.09	6,162,543
09 Apr 25	7.94000 +0.03	7.96	7.55	7.81	8,072,300
08 Apr 25	7.91000 +0.03	7.96	7.73	7.88	10,513,220
07 Apr 25	7.88000 -0.88	8.46	7.88	8.33	11,658,121
03 Apr 25	8.76000 -0.02	8.81	8.69	8.72	3,393,900
02 Apr 25	8.78000 -0.01	8.84	8.74	8.77	4,020,038
01 Apr 25	8.79000 +0.21	8.83	8.61	8.62	5,358,752
31 Mar 25	8.58000 -0.10	8.69	8.51	8.64	5,605,400
28 Mar 25	8.68000 -0.20	8.89	8.66	8.85	6,656,422
27 Mar 25	8.88000 -0.12	9.00	8.84	8.95	5,049,300
26 Mar 25	9.00000 +0.02	9.08	8.92	8.97	6,314,476
25 Mar 25	8.98000 +0.08	8.99	8.85	8.88	8,481,300
24 Mar 25	8.90000 +0.10	8.94	8.75	8.80	8,692,030
21 Mar 25	8.80000 -0.09	8.96	8.77	8.85	5,960,700
20 Mar 25	8.89000 +0.01	8.94	8.84	8.88	4,758,500
19 Mar 25	8.88000 -0.07	8.96	8.86	8.96	5,536,900
18 Mar 25	8.95000 +0.01	9.05	8.91	8.94	6,192,491
17 Mar 25	8.94000 -0.09	9.02	8.92	9.00	6,602,700
14 Mar 25	9.03000 +0.09	9.05	8.92	8.95	9,310,362
13 Mar 25	8.94000 +0.01	8.96	8.81	8.94	6,459,100
12 Mar 25	8.93000 -0.05	8.98	8.88	8.97	6,820,681
11 Mar 25	8.98000 +0.20	9.01	8.65	8.75	12,158,700
10 Mar 25	8.78000 +0.01	8.86	8.73	8.85	5,228,181
07 Mar 25	8.77000 +0.10	8.86	8.60	8.63	10,374,900
06 Mar 25	8.67000 +0.01	8.74	8.60	8.69	7,398,500
05 Mar 25	8.66000 -0.09	8.77	8.55	8.75	7,182,706
04 Mar 25	8.75000 -0.07	8.85	8.70	8.85	7,057,291
03 Mar 25	8.82000 +0.24	8.95	8.62	8.63	11,955,410
28 Feb 25	8.58000 -0.18	8.78	8.56	8.72	5,516,464
27 Feb 25	8.76000 -0.06	8.84	8.67	8.84	6,427,857
26 Feb 25	8.82000 +0.18	8.87	8.64	8.65	9,213,910
25 Feb 25	8.64000 +0.01	8.68	8.52	8.58	5,061,958
24 Feb 25	8.63000 +0.06	8.68	8.53	8.55	7,799,917
21 Feb 25	8.57000 +0.04	8.65	8.51	8.56	5,375,271
20 Feb 25	8.53000 -0.02	8.59	8.49	8.55	4,599,100
19 Feb 25	8.55000 +0.08	8.57	8.44	8.47	3,967,800
18 Feb 25	8.47000 -0.08	8.61	8.43	8.57	5,188,400
17 Feb 25	8.55000 -0.06	8.60	8.49	8.60	5,528,691
14 Feb 25	8.61000 -0.02	8.68	8.56	8.62	3,987,557
13 Feb 25	8.63000 -0.05	8.79	8.60	8.67	5,722,446
12 Feb 25	8.68000 +0.06	8.75	8.55	8.61	5,175,529
11 Feb 25	8.62000 -0.06	8.72	8.55	8.68	4,779,110
10 Feb 25	8.68000 -0.03	8.76	8.63	8.71	6,146,657
07 Feb 25	8.71000 +0.20	8.71	8.48	8.53	7,301,625
06 Feb 25	8.51000 +0.11	8.51	8.35	8.38	4,559,286
05 Feb 25	8.40000 -0.08	8.54	8.36	8.54	5,348,800
27 Jan 25	8.48000 +0.09	8.57	8.40	8.41	5,934,300
24 Jan 25	8.39000 +0.07	8.42	8.28	8.32	5,392,519
23 Jan 25	8.32000 +0.05	8.43	8.29	8.37	9,050,700
22 Jan 25	8.27000 -0.05	8.28	8.18	8.28	3,661,300
21 Jan 25	8.32000 -0.08	8.45	8.26	8.43	3,913,300
20 Jan 25	8.40000 +0.01	8.46	8.38	8.43	4,135,600
17 Jan 25	8.39000 +0.04	8.42	8.29	8.32	4,780,500
16 Jan 25	8.35000 +0.06	8.43	8.26	8.38	6,431,888
15 Jan 25	8.29000 -0.08	8.38	8.25	8.34	6,685,717
14 Jan 25	8.37000 +0.13	8.39	8.24	8.28	8,719,917
13 Jan 25	8.24000 +0.10	8.26	8.02	8.07	6,120,500
10 Jan 25	8.14000 -0.08	8.31	8.14	8.26	4,610,600
09 Jan 25	8.22000 -0.03	8.29	8.18	8.22	4,717,100
08 Jan 25	8.25000 -0.20	8.44	8.12	8.42	7,781,696
07 Jan 25	8.45000 +0.02	8.47	8.28	8.43	4,761,100
06 Jan 25	8.43000 +0.10	8.55	8.25	8.32	6,632,700
03 Jan 25	8.33000 -0.14	8.66	8.32	8.48	7,439,243
02 Jan 25	8.47000 -0.19	8.73	8.38	8.66	7,751,128
31 Dec 24	8.66000 -0.24	8.94	8.64	8.90	6,459,386
30 Dec 24	8.90000 -0.10	9.00	8.86	8.97	5,191,138
27 Dec 24	9.00000 +0.07	9.06	8.91	8.91	4,142,400
26 Dec 24	8.93000 +0.00	9.02	8.88	8.93	4,425,545
25 Dec 24	8.93000 -0.16	9.10	8.85	9.10	5,660,700
24 Dec 24	9.09000 +0.10	9.11	8.98	8.98	6,000,998
23 Dec 24	8.99000 -0.22	9.24	8.98	9.22	7,105,022
20 Dec 24	9.21000 -0.03	9.26	9.17	9.17	5,418,302
19 Dec 24	9.24000 -0.01	9.25	9.09	9.16	6,504,617
18 Dec 24	9.25000 +0.02	9.34	9.22	9.25	5,869,915
17 Dec 24	9.23000 -0.23	9.47	9.19	9.40	10,084,118
16 Dec 24	9.46000 -0.12	9.66	9.41	9.58	8,132,206
13 Dec 24	9.58000 -0.29	9.83	9.56	9.83	13,565,202
12 Dec 24	9.87000 +0.04	9.89	9.74	9.86	10,562,495
11 Dec 24	9.83000 +0.01	9.93	9.75	9.81	12,089,048
10 Dec 24	9.82000 +0.30	10.18	9.78	10.18	29,612,700
09 Dec 24	9.52000 -0.02	9.66	9.42	9.54	9,237,118
06 Dec 24	9.54000 +0.06	9.57	9.36	9.45	10,100,919
05 Dec 24	9.48000 +0.01	9.52	9.37	9.41	8,414,400
04 Dec 24	9.47000 -0.19	9.68	9.40	9.63	11,026,889
03 Dec 24	9.66000 -0.12	9.83	9.57	9.73	12,188,400
02 Dec 24	9.78000 +0.14	9.83	9.62	9.65	14,402,513
29 Nov 24	9.64000 +0.20	9.80	9.33	9.46	17,810,408
28 Nov 24	9.44000 -0.03	9.67	9.36	9.41	13,445,698
27 Nov 24	9.47000 +0.01	9.47	9.15	9.40	15,621,308
26 Nov 24	9.46000 -0.19	9.94	9.42	9.70	16,676,483
25 Nov 24	9.65000 +0.13	9.80	9.41	9.65	19,567,800
22 Nov 24	9.52000 -0.53	10.20	9.49	9.95	29,136,220
21 Nov 24	10.05000 -0.01	10.53	9.99	10.11	25,676,000
20 Nov 24	10.06000 +0.09	10.26	9.92	10.08	39,214,740
19 Nov 24	9.97000 +0.91	9.97	8.95	9.16	27,869,600
18 Nov 24	9.06000 -0.36	9.69	8.95	9.60	27,210,372
15 Nov 24	9.42000 -0.41	9.96	9.40	9.66	29,494,116
14 Nov 24	9.83000 -0.53	10.91	9.80	10.70	41,405,048
13 Nov 24	10.36000 +0.43	10.50	9.46	9.59	66,198,788
12 Nov 24	9.93000 +0.74	10.11	9.26	9.29	61,343,128
11 Nov 24	9.19000 +0.35	9.27	8.73	8.78	19,295,828
08 Nov 24	8.84000 -0.07	9.09	8.79	9.02	13,517,506
07 Nov 24	8.91000 +0.14	8.92	8.66	8.72	13,194,604
06 Nov 24	8.77000 -0.01	8.91	8.72	8.76	12,952,900
05 Nov 24	8.78000 +0.13	8.79	8.61	8.63	13,653,988
04 Nov 24	8.65000 +0.00	8.71	8.50	8.69	9,976,964
01 Nov 24	8.65000 +0.18	8.70	8.45	8.45	16,513,852
31 Oct 24	8.47000 +0.00	8.53	8.40	8.46	6,173,309
30 Oct 24	8.47000 -0.03	8.60	8.39	8.48	8,651,504
29 Oct 24	8.50000 -0.45	8.85	8.48	8.83	14,487,557
28 Oct 24	8.95000 +0.19	8.96	8.77	8.78	13,633,674
25 Oct 24	8.76000 +0.19	8.77	8.55	8.56	9,188,100
24 Oct 24	8.57000 -0.09	8.67	8.51	8.58	5,847,900
23 Oct 24	8.66000 +0.03	8.74	8.59	8.62	7,858,800
22 Oct 24	8.63000 +0.17	8.63	8.40	8.47	8,783,080
21 Oct 24	8.46000 +0.00	8.55	8.35	8.50	11,430,356
18 Oct 24	8.46000 +0.13	8.60	8.26	8.31	9,605,533
17 Oct 24	8.33000 -0.16	8.57	8.33	8.50	6,069,407
16 Oct 24	8.49000 +0.06	8.58	8.31	8.36	6,144,390
15 Oct 24	8.43000 -0.28	8.68	8.41	8.67	7,256,350
14 Oct 24	8.71000 +0.18	8.74	8.43	8.55	7,496,854
11 Oct 24	8.53000 -0.26	8.86	8.44	8.82	9,839,266
10 Oct 24	8.79000 +0.05	9.05	8.66	8.80	12,492,057
09 Oct 24	8.74000 -0.82	9.48	8.68	9.46	19,746,376
08 Oct 24	9.56000 +0.29	10.20	9.27	10.20	27,158,120
30 Sep 24	9.27000 +0.84	9.27	8.73	8.99	25,546,778
27 Sep 24	8.43000 +0.35	8.52	8.15	8.16	12,092,791
26 Sep 24	8.08000 +0.25	8.08	7.78	7.82	11,368,100
25 Sep 24	7.83000 +0.07	8.02	7.82	7.87	11,452,600
24 Sep 24	7.76000 +0.38	7.76	7.42	7.42	10,347,644
23 Sep 24	7.38000 -0.02	7.45	7.32	7.37	4,073,050
20 Sep 24	7.40000 -0.05	7.48	7.32	7.48	4,760,119
19 Sep 24	7.45000 +0.21	7.53	7.25	7.26	6,675,500
18 Sep 24	7.24000 -0.06	7.32	7.11	7.29	6,185,900
13 Sep 24	7.30000 -0.09	7.43	7.28	7.39	4,047,221
12 Sep 24	7.39000 -0.02	7.54	7.38	7.41	4,462,700
11 Sep 24	7.41000 +0.06	7.44	7.30	7.32	4,278,421
10 Sep 24	7.35000 +0.00	7.41	7.21	7.36	5,790,500
09 Sep 24	7.35000 -0.09	7.45	7.31	7.43	5,840,000
06 Sep 24	7.44000 -0.16	7.61	7.41	7.61	6,768,400
05 Sep 24	7.60000 -0.05	7.74	7.52	7.66	5,110,742
04 Sep 24	7.65000 -0.08	7.77	7.63	7.70	4,333,839
03 Sep 24	7.73000 +0.03	7.80	7.66	7.70	4,479,600
02 Sep 24	7.70000 -0.10	7.81	7.65	7.80	6,184,300
30 Aug 24	7.80000 +0.08	7.91	7.58	7.72	7,114,994
29 Aug 24	7.72000 +0.13	7.75	7.50	7.55	4,132,509
28 Aug 24	7.59000 +0.04	7.63	7.46	7.54	4,606,957
27 Aug 24	7.55000 -0.13	7.67	7.51	7.65	4,624,230
26 Aug 24	7.68000 -0.10	7.84	7.59	7.80	7,869,200
23 Aug 24	7.78000 +0.05	7.86	7.69	7.70	3,986,308
22 Aug 24	7.73000 -0.15	7.90	7.71	7.86	4,881,622
21 Aug 24	7.88000 +0.02	7.90	7.81	7.87	2,895,357
20 Aug 24	7.86000 -0.17	8.08	7.83	8.03	4,853,608
19 Aug 24	8.03000 +0.11	8.09	7.91	7.94	5,718,100
16 Aug 24	7.92000 -0.10	8.07	7.88	8.05	5,661,601
15 Aug 24	8.02000 -0.04	8.16	7.98	8.04	6,208,372
14 Aug 24	8.06000 -0.23	8.31	8.05	8.28	5,797,500
13 Aug 24	8.29000 +0.01	8.32	8.19	8.26	3,633,400
12 Aug 24	8.28000 -0.04	8.36	8.22	8.33	4,175,754
09 Aug 24	8.32000 +0.01	8.42	8.30	8.32	4,421,483
08 Aug 24	8.31000 +0.04	8.33	8.15	8.26	4,059,108
07 Aug 24	8.27000 +0.00	8.31	8.18	8.25	3,192,600
06 Aug 24	8.27000 +0.10	8.33	8.20	8.21	5,180,308
05 Aug 24	8.17000 -0.14	8.40	8.14	8.26	6,330,206
02 Aug 24	8.31000 -0.08	8.40	8.28	8.31	4,945,300
01 Aug 24	8.39000 -0.13	8.62	8.36	8.52	7,469,900
31 Jul 24	8.52000 +0.21	8.52	8.23	8.32	7,934,800
30 Jul 24	8.31000 +0.03	8.31	8.20	8.27	3,466,774
29 Jul 24	8.28000 -0.20	8.49	8.25	8.49	5,177,717
26 Jul 24	8.48000 +0.13	8.55	8.36	8.37	3,670,139
25 Jul 24	8.35000 -0.07	8.48	8.28	8.40	5,045,621
24 Jul 24	8.42000 -0.07	8.53	8.33	8.45	3,921,761
23 Jul 24	8.49000 -0.24	8.75	8.49	8.68	4,492,226
22 Jul 24	8.73000 -0.08	8.87	8.66	8.79	4,950,700
19 Jul 24	8.81000 -0.10	8.90	8.73	8.89	4,599,778
18 Jul 24	8.91000 -0.01	8.94	8.76	8.86	3,329,700
17 Jul 24	8.92000 -0.17	9.17	8.88	9.17	4,746,800
16 Jul 24	9.09000 -0.13	9.32	9.06	9.32	2,821,254
15 Jul 24	9.22000 -0.19	9.39	9.20	9.37	3,466,692
12 Jul 24	9.41000 -0.14	9.62	9.38	9.60	2,809,992
11 Jul 24	9.55000 +0.28	9.60	9.36	9.36	3,505,104
10 Jul 24	9.27000 -0.09	9.45	9.24	9.33	2,743,100
09 Jul 24	9.36000 +0.09	9.40	9.15	9.21	3,803,821
08 Jul 24	9.27000 -0.19	9.49	9.22	9.48	3,819,921
05 Jul 24	9.46000 +0.12	9.50	9.27	9.36	3,252,222
04 Jul 24	9.34000 -0.16	9.57	9.30	9.40	3,091,806
03 Jul 24	9.50000 -0.14	9.69	9.46	9.61	3,603,200
02 Jul 24	9.64000 -0.08	9.78	9.62	9.74	3,019,800
01 Jul 24	9.72000 +0.11	9.78	9.56	9.62	3,457,073
28 Jun 24	9.61000 +0.03	9.78	9.53	9.57	3,381,661
27 Jun 24	9.58000 -0.31	9.88	9.56	9.83	3,865,644
26 Jun 24	9.89000 +0.27	9.89	9.54	9.69	4,047,574
25 Jun 24	9.62000 +0.04	9.78	9.52	9.54	4,008,183
24 Jun 24	9.58000 -0.39	9.93	9.53	9.90	5,035,216
21 Jun 24	9.97000 +0.13	10.02	9.82	9.84	3,857,729
20 Jun 24	9.84000 -0.18	10.17	9.84	10.03	4,665,294
19 Jun 24	10.02000 -0.16	10.21	10.02	10.11	4,666,817
18 Jun 24	10.18000 -0.01	10.33	10.15	10.28	3,339,887
17 Jun 24	10.19000 +0.06	10.45	9.97	10.08	7,368,894
14 Jun 24	10.13000 +0.00	10.18	10.00	10.11	5,376,530
13 Jun 24	10.13000 -0.25	10.40	10.09	10.38	4,114,900
12 Jun 24	10.38000 +0.08	10.44	10.25	10.25	4,098,700
11 Jun 24	10.30000 -0.02	10.36	10.10	10.31	4,812,965
07 Jun 24	10.32000 +0.12	10.36	10.18	10.26	5,701,559
06 Jun 24	10.20000 -0.07	10.39	10.14	10.35	5,733,700
05 Jun 24	10.27000 -0.23	10.48	10.26	10.48	4,518,400
04 Jun 24	10.50000 +0.21	10.53	10.25	10.38	5,340,488
03 Jun 24	10.29000 -0.33	10.60	10.22	10.57	7,149,221
31 May 24	10.62000 -0.11	10.78	10.59	10.75	4,219,100
30 May 24	10.73000 -0.09	10.94	10.68	10.77	5,138,700
29 May 24	10.82000 +0.18	10.94	10.56	10.57	6,021,463
28 May 24	10.64000 -0.04	10.80	10.61	10.67	5,116,393
27 May 24	10.68000 +0.06	10.71	10.52	10.62	4,502,830
24 May 24	10.62000 +0.02	10.81	10.59	10.62	6,383,409
23 May 24	10.60000 -0.44	10.93	10.57	10.93	9,996,821
22 May 24	11.04000 -0.01	11.20	11.01	11.08	5,172,009
21 May 24	11.05000 -0.18	11.31	11.01	11.26	7,163,821
20 May 24	11.23000 +0.19	11.30	11.03	11.09	10,702,321
17 May 24	11.04000 +0.11	11.05	10.84	10.91	5,631,595
16 May 24	10.93000 -0.07	11.18	10.90	10.99	6,245,530
15 May 24	11.00000 -0.10	11.17	10.98	11.05	4,882,600
14 May 24	11.10000 -0.09	11.22	11.05	11.19	7,131,022
13 May 24	11.19000 -0.28	11.40	11.15	11.38	8,220,474
10 May 24	11.47000 +0.02	11.59	11.33	11.48	10,578,120
09 May 24	11.45000 +0.61	11.63	10.82	10.83	17,458,924
08 May 24	10.84000 -0.06	10.98	10.80	10.87	6,088,270
07 May 24	10.90000 -0.03	11.01	10.86	10.88	6,683,989
06 May 24	10.93000 +0.08	10.98	10.69	10.96	12,093,661
30 Apr 24	10.85000 +0.06	11.06	10.66	10.69	13,510,767
29 Apr 24	10.79000 +0.30	10.93	10.35	10.44	15,099,729
26 Apr 24	10.49000 +0.14	10.52	10.27	10.30	9,465,631
25 Apr 24	10.35000 +0.08	10.45	10.19	10.20	9,709,490
24 Apr 24	10.27000 +0.06	10.29	9.94	10.18	13,350,906
23 Apr 24	10.21000 -0.24	10.36	10.13	10.29	12,711,641
22 Apr 24	10.45000 +0.11	10.59	10.24	10.26	18,105,176
19 Apr 24	10.34000 +0.08	10.50	10.14	10.14	10,954,005
18 Apr 24	10.26000 -0.03	10.42	10.20	10.29	10,268,600
17 Apr 24	10.29000 +0.33	10.29	9.94	9.98	11,938,788
16 Apr 24	9.96000 -0.24	10.32	9.93	10.15	12,462,291
15 Apr 24	10.20000 -0.14	10.34	9.94	10.30	11,097,379
12 Apr 24	10.34000 -0.03	10.42	10.15	10.31	12,077,928
11 Apr 24	10.37000 +0.16	10.49	10.10	10.15	13,257,709
10 Apr 24	10.21000 -0.06	10.38	10.14	10.27	9,408,903
09 Apr 24	10.27000 +0.10	10.38	9.95	9.97	12,626,000
08 Apr 24	10.17000 +0.00	10.38	10.05	10.17	17,269,144
03 Apr 24	10.17000 +0.20	10.24	9.89	9.89	12,124,882
02 Apr 24	9.97000 +0.10	10.02	9.84	9.87	8,778,864
01 Apr 24	9.87000 +0.25	9.91	9.64	9.64	8,315,743
29 Mar 24	9.62000 +0.21	9.64	9.40	9.40	5,271,503
28 Mar 24	9.41000 +0.12	9.47	9.21	9.21	4,807,005
27 Mar 24	9.29000 -0.24	9.68	9.29	9.67	4,886,700
26 Mar 24	9.53000 -0.12	9.70	9.40	9.65	6,969,823
25 Mar 24	9.65000 +0.03	9.82	9.45	9.50	8,544,005
22 Mar 24	9.62000 -0.10	9.77	9.54	9.72	7,042,100
21 Mar 24	9.72000 -0.09	9.89	9.67	9.85	8,162,800
20 Mar 24	9.81000 +0.13	9.85	9.66	9.68	10,226,508
19 Mar 24	9.68000 +0.06	9.92	9.61	9.68	12,030,700
18 Mar 24	9.62000 +0.02	9.66	9.44	9.59	6,962,407
15 Mar 24	9.60000 +0.21	9.61	9.34	9.35	8,088,127
14 Mar 24	9.39000 -0.03	9.54	9.34	9.43	5,593,782
13 Mar 24	9.42000 -0.03	9.47	9.30	9.45	6,146,600
12 Mar 24	9.45000 -0.13	9.60	9.37	9.60	6,705,712
11 Mar 24	9.58000 +0.21	9.59	9.35	9.37	5,734,110
08 Mar 24	9.37000 -0.03	9.44	9.29	9.40	3,987,852
07 Mar 24	9.40000 +0.04	9.62	9.36	9.41	7,268,931
06 Mar 24	9.36000 +0.10	9.44	9.23	9.26	4,966,698
05 Mar 24	9.26000 -0.07	9.36	9.23	9.30	4,901,700
04 Mar 24	9.33000 -0.21	9.62	9.27	9.53	5,953,100
01 Mar 24	9.54000 -0.01	9.62	9.46	9.53	4,736,292
29 Feb 24	9.55000 +0.23	9.55	9.23	9.27	7,844,500
28 Feb 24	9.32000 -0.15	9.76	9.31	9.49	10,870,640
27 Feb 24	9.47000 +0.08	9.47	9.28	9.35	6,219,505
26 Feb 24	9.39000 -0.04	9.48	9.35	9.42	7,823,229
23 Feb 24	9.43000 -0.02	9.46	9.32	9.45	6,104,792
22 Feb 24	9.45000 +0.08	9.45	9.30	9.31	5,819,400
21 Feb 24	9.37000 -0.02	9.52	9.25	9.37	10,196,703
20 Feb 24	9.39000 -0.06	9.45	9.30	9.42	4,775,299
19 Feb 24	9.45000 -0.02	9.58	9.35	9.55	9,228,967
08 Feb 24	9.47000 -0.02	9.87	9.37	9.58	16,663,328
07 Feb 24	9.49000 +0.52	9.63	8.83	8.90	16,100,785
06 Feb 24	8.97000 +0.79	9.00	8.00	8.01	11,091,293
05 Feb 24	8.18000 -0.41	8.65	7.88	8.60	9,442,800
02 Feb 24	8.59000 -0.36	9.08	8.38	8.99	6,560,960
01 Feb 24	8.95000 -0.21	9.21	8.83	9.13	6,255,700
31 Jan 24	9.16000 -0.21	9.44	9.05	9.40	5,389,290
30 Jan 24	9.37000 -0.26	9.68	9.35	9.52	3,985,000
29 Jan 24	9.63000 -0.15	9.89	9.57	9.85	5,518,227
26 Jan 24	9.78000 +0.02	9.87	9.70	9.80	5,366,064
25 Jan 24	9.76000 +0.30	9.78	9.46	9.49	4,741,331
24 Jan 24	9.46000 +0.18	9.50	9.14	9.36	4,360,511
23 Jan 24	9.28000 +0.05	9.31	8.97	9.23	4,716,700
22 Jan 24	9.23000 -0.47	9.70	9.13	9.68	5,925,905
19 Jan 24	9.70000 +0.03	9.75	9.55	9.65	3,832,300
18 Jan 24	9.67000 -0.30	9.93	9.40	9.91	8,299,098
17 Jan 24	9.97000 -0.14	10.16	9.93	10.14	4,153,870
16 Jan 24	10.11000 -0.13	10.27	9.99	10.22	4,509,800
15 Jan 24	10.24000 -0.08	10.35	10.20	10.25	3,150,300
12 Jan 24	10.32000 -0.11	10.49	10.32	10.36	5,587,100
11 Jan 24	10.43000 +0.16	10.50	10.22	10.25	8,019,198
10 Jan 24	10.27000 -0.05	10.36	10.13	10.23	4,562,651
09 Jan 24	10.32000 +0.14	10.38	10.06	10.11	5,115,526
08 Jan 24	10.18000 -0.06	10.33	10.13	10.18	5,713,700
05 Jan 24	10.24000 -0.07	10.40	10.19	10.29	3,780,500
04 Jan 24	10.31000 -0.03	10.39	10.24	10.33	2,875,700
03 Jan 24	10.34000 +0.05	10.38	10.27	10.30	3,407,700
02 Jan 24	10.29000 +0.12	10.35	10.12	10.17	4,111,150
29 Dec 23	10.17000 +0.05	10.22	10.10	10.13	3,213,123
28 Dec 23	10.12000 +0.23	10.20	9.88	9.93	4,582,857
27 Dec 23	9.89000 +0.05	9.95	9.81	9.84	2,555,500
26 Dec 23	9.84000 -0.07	9.95	9.79	9.90	2,072,400
25 Dec 23	9.91000 -0.17	10.11	9.88	10.11	3,268,200
22 Dec 23	10.08000 +0.09	10.15	9.92	10.00	3,990,832
21 Dec 23	9.99000 +0.11	10.02	9.78	9.81	3,064,627
20 Dec 23	9.88000 -0.09	10.02	9.88	9.94	2,292,574
19 Dec 23	9.97000 -0.03	10.02	9.91	9.98	3,024,633
18 Dec 23	10.00000 -0.14	10.14	9.95	10.10	4,075,169
15 Dec 23	10.14000 -0.02	10.28	10.13	10.24	3,357,614
14 Dec 23	10.16000 -0.05	10.28	10.16	10.25	3,020,200
13 Dec 23	10.21000 -0.10	10.30	10.18	10.27	4,882,899
12 Dec 23	10.31000 -0.04	10.34	10.27	10.34	3,191,600
11 Dec 23	10.35000 -0.02	10.40	10.23	10.34	5,523,721
08 Dec 23	10.37000 -0.02	10.53	10.36	10.50	3,646,810
07 Dec 23	10.39000 -0.09	10.49	10.31	10.45	4,633,400
06 Dec 23	10.48000 +0.23	10.56	10.21	10.23	5,721,900
05 Dec 23	10.25000 -0.23	10.48	10.25	10.48	5,087,200
04 Dec 23	10.48000 +0.02	10.58	10.40	10.49	4,846,100
01 Dec 23	10.46000 -0.03	10.52	10.40	10.51	3,770,232
30 Nov 23	10.49000 -0.14	10.62	10.43	10.60	4,481,000
29 Nov 23	10.63000 -0.08	10.74	10.62	10.71	2,571,500
28 Nov 23	10.71000 +0.02	10.73	10.60	10.68	3,997,506
27 Nov 23	10.69000 -0.11	10.82	10.62	10.80	5,122,488
24 Nov 23	10.80000 -0.08	10.91	10.74	10.88	4,084,084
23 Nov 23	10.88000 +0.03	10.90	10.78	10.81	3,887,639
22 Nov 23	10.85000 -0.13	11.00	10.85	10.96	4,734,066
21 Nov 23	10.98000 +0.02	11.10	10.94	10.98	6,270,474
20 Nov 23	10.96000 -0.03	11.03	10.89	11.02	5,577,400
17 Nov 23	10.99000 +0.10	11.02	10.82	10.85	4,909,600
16 Nov 23	10.89000 -0.17	11.03	10.85	11.01	6,118,083
15 Nov 23	11.06000 +0.18	11.15	10.93	11.10	9,051,704
14 Nov 23	10.88000 -0.10	10.98	10.84	10.96	5,090,687
13 Nov 23	10.98000 +0.26	11.02	10.71	10.75	9,447,367
10 Nov 23	10.72000 +0.03	10.75	10.61	10.70	4,852,900
09 Nov 23	10.69000 -0.05	10.79	10.69	10.74	4,326,113
08 Nov 23	10.74000 -0.15	10.89	10.68	10.89	6,357,277
07 Nov 23	10.89000 -0.06	10.95	10.83	10.93	3,878,000
06 Nov 23	10.95000 +0.07	10.98	10.87	10.88	5,082,777
03 Nov 23	10.88000 +0.06	10.95	10.81	10.82	3,859,800
02 Nov 23	10.82000 -0.15	11.03	10.80	10.98	3,137,700
01 Nov 23	10.97000 +0.03	11.00	10.90	10.93	3,655,818
31 Oct 23	10.94000 -0.02	10.98	10.84	10.96	3,716,924
30 Oct 23	10.96000 -0.02	11.02	10.84	10.98	5,951,932
27 Oct 23	10.98000 +0.30	11.14	10.60	10.66	9,568,460
26 Oct 23	10.68000 -0.03	10.72	10.50	10.71	4,891,247
25 Oct 23	10.71000 +0.24	10.79	10.53	10.54	7,933,421
24 Oct 23	10.47000 -0.31	10.86	10.41	10.85	9,818,721
23 Oct 23	10.78000 +0.08	10.97	10.59	10.73	8,321,630
20 Oct 23	10.70000 +0.04	10.91	10.66	10.76	9,115,500
19 Oct 23	10.66000 -0.22	10.91	10.65	10.85	3,951,752
18 Oct 23	10.88000 -0.19	11.09	10.86	11.07	4,588,800
17 Oct 23	11.07000 +0.01	11.12	11.01	11.07	4,850,800
16 Oct 23	11.06000 +0.02	11.11	10.98	11.02	6,456,666
13 Oct 23	11.04000 -0.03	11.10	10.94	11.10	5,373,588
12 Oct 23	11.07000 +0.31	11.11	10.80	10.80	7,092,865
11 Oct 23	10.76000 -0.07	10.91	10.76	10.84	2,983,300
10 Oct 23	10.83000 +0.02	10.96	10.82	10.85	3,404,545
09 Oct 23	10.81000 +0.04	10.90	10.73	10.81	4,089,600
28 Sep 23	10.77000 +0.15	10.81	10.62	10.62	3,789,795
27 Sep 23	10.62000 -0.04	10.73	10.60	10.62	2,902,200
26 Sep 23	10.66000 -0.05	10.74	10.62	10.72	3,424,175
25 Sep 23	10.71000 -0.13	10.89	10.67	10.83	4,616,200
22 Sep 23	10.84000 +0.04	10.86	10.68	10.74	4,253,500
21 Sep 23	10.80000 -0.18	11.00	10.74	10.97	5,011,418
20 Sep 23	10.98000 -0.06	11.08	10.96	11.01	2,329,300
19 Sep 23	11.04000 +0.00	11.12	10.99	11.03	3,189,300
18 Sep 23	11.04000 -0.03	11.07	10.88	11.07	5,348,300
15 Sep 23	11.07000 +0.17	11.19	10.92	10.94	8,394,900
14 Sep 23	10.90000 +0.04	10.94	10.80	10.83	3,590,900
13 Sep 23	10.86000 +0.04	10.98	10.76	10.78	4,980,400
12 Sep 23	10.82000 -0.01	10.93	10.78	10.81	3,488,300
11 Sep 23	10.83000 -0.01	10.87	10.70	10.84	6,199,500
08 Sep 23	10.84000 -0.13	10.98	10.75	10.97	3,870,100
07 Sep 23	10.97000 -0.18	11.17	10.96	11.15	5,110,500
06 Sep 23	11.15000 +0.00	11.17	11.03	11.10	4,617,600
05 Sep 23	11.15000 -0.02	11.17	11.02	11.16	6,090,100
04 Sep 23	11.17000 +0.21	11.29	10.90	10.90	16,736,004
01 Sep 23	10.96000 +0.21	10.96	10.72	10.75	5,188,471
31 Aug 23	10.75000 +0.02	10.86	10.66	10.75	3,997,400
30 Aug 23	10.73000 -0.03	10.85	10.68	10.75	3,696,856
29 Aug 23	10.76000 +0.26	10.81	10.42	10.49	6,076,414
28 Aug 23	10.50000 +0.13	10.84	10.47	10.84	6,747,400
25 Aug 23	10.37000 -0.22	10.62	10.35	10.60	4,688,000
24 Aug 23	10.59000 -0.07	10.74	10.57	10.64	4,029,900
23 Aug 23	10.66000 -0.19	10.90	10.65	10.84	5,157,800
22 Aug 23	10.85000 -0.03	10.97	10.63	10.86	8,557,300
21 Aug 23	10.88000 -0.34	11.34	10.87	11.22	11,121,600
18 Aug 23	11.22000 +0.04	11.69	11.20	11.20	12,262,833
17 Aug 23	11.18000 -0.35	11.41	10.95	11.36	12,334,242
16 Aug 23	11.53000 +0.33	11.85	11.26	11.33	18,010,380
15 Aug 23	11.20000 -0.48	11.88	11.14	11.69	17,765,032
14 Aug 23	11.68000 +0.56	12.22	11.40	11.60	30,206,466
11 Aug 23	11.12000 -0.23	11.39	11.10	11.39	3,878,500
10 Aug 23	11.35000 +0.03	11.38	11.29	11.29	1,776,506
09 Aug 23	11.32000 -0.08	11.38	11.27	11.37	1,865,100
08 Aug 23	11.40000 +0.03	11.42	11.25	11.40	2,800,500
07 Aug 23	11.37000 -0.07	11.45	11.31	11.45	3,328,352
04 Aug 23	11.44000 +0.01	11.57	11.39	11.47	3,178,305
03 Aug 23	11.43000 -0.04	11.51	11.35	11.45	2,912,400
02 Aug 23	11.47000 +0.00	11.49	11.37	11.43	3,867,500
01 Aug 23	11.47000 +0.21	11.49	11.27	11.30	7,393,650
31 Jul 23	11.26000 -0.01	11.37	11.23	11.32	3,245,449
28 Jul 23	11.27000 +0.19	11.33	10.98	11.03	5,143,900
27 Jul 23	11.08000 +0.01	11.20	11.07	11.09	3,658,600
26 Jul 23	11.07000 +0.12	11.07	10.90	10.93	3,653,893
25 Jul 23	10.95000 +0.27	10.96	10.72	10.72	4,244,500
24 Jul 23	10.68000 -0.08	10.80	10.67	10.76	1,823,200
21 Jul 23	10.76000 +0.05	10.84	10.67	10.72	2,592,029
20 Jul 23	10.71000 -0.14	10.91	10.70	10.87	4,272,332
19 Jul 23	10.85000 -0.05	10.98	10.84	10.87	3,106,200
18 Jul 23	10.90000 -0.01	10.98	10.86	10.90	2,811,918
17 Jul 23	10.91000 -0.20	11.12	10.89	11.12	4,015,100
14 Jul 23	11.11000 -0.08	11.24	11.08	11.22	3,690,400
13 Jul 23	11.19000 +0.01	11.30	11.16	11.20	3,039,600
12 Jul 23	11.18000 -0.08	11.29	11.15	11.29	1,900,012
11 Jul 23	11.26000 +0.07	11.27	11.15	11.21	2,233,800
10 Jul 23	11.19000 +0.07	11.28	11.14	11.15	2,345,808
07 Jul 23	11.12000 +0.00	11.22	11.02	11.10	2,194,679
06 Jul 23	11.12000 -0.09	11.25	11.10	11.22	1,919,175
05 Jul 23	11.21000 +0.09	11.26	11.08	11.12	3,557,400
04 Jul 23	11.12000 -0.06	11.25	11.10	11.20	2,459,400
03 Jul 23	11.18000 +0.07	11.22	11.08	11.08	1,996,700
30 Jun 23	11.11000 +0.11	11.15	10.96	10.99	2,804,700
29 Jun 23	11.00000 -0.05	11.06	10.92	10.97	2,102,100
28 Jun 23	11.05000 +0.00	11.06	10.83	11.05	2,255,100
27 Jun 23	11.05000 +0.16	11.10	10.87	10.87	2,865,900
26 Jun 23	10.89000 -0.06	11.08	10.85	10.91	2,199,760
21 Jun 23	10.95000 -0.15	11.16	10.95	11.08	2,858,600
20 Jun 23	11.10000 -0.08	11.23	11.10	11.19	1,770,908
19 Jun 23	11.18000 -0.14	11.36	11.17	11.35	2,637,260
16 Jun 23	11.32000 +0.16	11.38	11.13	11.15	3,866,180
15 Jun 23	11.16000 +0.02	11.24	11.01	11.13	3,921,844
14 Jun 23	11.14000 -0.30	11.48	11.13	11.44	6,854,900
13 Jun 23	11.44000 -0.13	11.60	11.41	11.55	3,090,609
12 Jun 23	11.57000 +0.13	11.60	11.36	11.44	3,116,583
09 Jun 23	11.44000 +0.01	11.53	11.42	11.45	2,349,540
08 Jun 23	11.43000 -0.02	11.52	11.40	11.52	1,995,200
07 Jun 23	11.45000 -0.01	11.60	11.39	11.46	2,638,800
06 Jun 23	11.46000 -0.30	11.76	11.45	11.76	2,941,905
05 Jun 23	11.76000 -0.12	11.92	11.73	11.87	2,690,720
02 Jun 23	11.88000 +0.18	11.95	11.67	11.71	5,232,500
01 Jun 23	11.70000 +0.29	11.75	11.38	11.42	5,319,906
31 May 23	11.41000 -0.13	11.64	11.36	11.64	2,336,209
30 May 23	11.54000 -0.03	11.69	11.46	11.57	2,609,800
29 May 23	11.57000 +0.02	11.69	11.54	11.58	2,082,420
26 May 23	11.55000 -0.01	11.60	11.44	11.56	2,189,400
25 May 23	11.56000 +0.06	11.58	11.37	11.40	2,494,780
24 May 23	11.50000 -0.05	11.59	11.42	11.56	2,520,906
23 May 23	11.55000 -0.09	11.68	11.54	11.64	1,962,100
22 May 23	11.64000 +0.13	11.72	11.45	11.51	3,230,222
19 May 23	11.51000 -0.06	11.58	11.41	11.53	2,836,022
18 May 23	11.57000 +0.06	11.65	11.39	11.48	3,593,400
17 May 23	11.51000 +0.19	11.55	11.25	11.30	2,988,600
16 May 23	11.32000 -0.49	11.59	11.30	11.54	4,105,135
15 May 23	11.81000 +0.16	11.83	11.58	11.60	4,220,758
12 May 23	11.65000 -0.12	11.79	11.56	11.77	2,973,463
11 May 23	11.77000 +0.15	11.98	11.60	11.62	3,713,545
10 May 23	11.62000 +0.00	11.74	11.54	11.55	3,828,303
09 May 23	11.62000 -0.41	12.13	11.60	12.03	7,875,234
08 May 23	12.03000 +0.64	12.08	11.39	11.39	7,650,291
05 May 23	11.39000 -0.40	11.86	11.38	11.84	5,857,109
04 May 23	11.79000 -0.09	11.94	11.77	11.85	4,691,000
28 Apr 23	11.88000 +0.06	11.98	11.78	11.78	4,060,523
27 Apr 23	11.82000 -0.16	12.09	11.80	11.98	3,817,445
26 Apr 23	11.98000 +0.19	12.36	11.67	11.80	7,836,532
25 Apr 23	11.79000 -0.30	12.20	11.65	12.10	7,538,509
24 Apr 23	12.09000 -0.23	12.40	12.05	12.27	4,844,923
21 Apr 23	12.32000 -0.25	12.93	12.27	12.56	6,907,300
20 Apr 23	12.57000 -0.16	12.74	12.49	12.72	5,366,145
19 Apr 23	12.73000 -0.09	12.95	12.68	12.95	4,658,700
18 Apr 23	12.82000 -0.25	13.08	12.80	13.06	7,785,161
17 Apr 23	13.07000 +0.07	13.26	12.91	13.06	12,372,500
14 Apr 23	13.00000 -0.05	13.15	12.94	13.02	8,708,600
13 Apr 23	13.05000 +0.02	13.39	12.91	12.98	12,971,691
12 Apr 23	13.03000 +0.29	13.08	12.53	12.57	17,830,636
11 Apr 23	12.74000 +0.20	12.78	12.41	12.54	8,106,262
10 Apr 23	12.54000 +0.04	12.70	12.44	12.50	7,046,474
07 Apr 23	12.50000 +0.13	12.57	12.28	12.33	7,362,732
06 Apr 23	12.37000 +0.16	12.47	12.11	12.11	5,985,900
04 Apr 23	12.21000 +0.00	12.32	12.11	12.20	5,220,606
03 Apr 23	12.21000 +0.23	12.55	12.18	12.50	8,821,565
31 Mar 23	11.98000 +0.11	12.00	11.78	11.86	4,599,200
30 Mar 23	11.87000 -0.26	12.01	11.57	12.00	9,450,495
29 Mar 23	12.13000 -0.04	12.22	12.04	12.17	5,112,300
28 Mar 23	12.17000 -0.02	12.39	12.14	12.20	5,693,008
27 Mar 23	12.19000 -0.16	12.39	12.13	12.32	5,681,500
24 Mar 23	12.35000 +0.01	12.46	12.24	12.32	6,101,596
23 Mar 23	12.34000 -0.18	12.55	12.33	12.52	6,537,100
22 Mar 23	12.52000 -0.18	12.73	12.46	12.72	8,048,905
21 Mar 23	12.70000 -0.02	12.79	12.55	12.73	7,157,200
20 Mar 23	12.72000 -0.18	12.98	12.66	12.90	7,568,539
17 Mar 23	12.90000 -0.08	13.05	12.81	12.91	9,897,300
16 Mar 23	12.98000 -0.55	13.55	12.92	13.53	13,325,876
15 Mar 23	13.53000 +0.84	13.75	12.69	12.73	21,903,748
14 Mar 23	12.69000 -0.06	12.92	12.53	12.83	5,564,000
13 Mar 23	12.75000 -0.19	12.96	12.68	12.85	5,205,026
10 Mar 23	12.94000 -0.29	13.26	12.91	13.20	6,401,100
09 Mar 23	13.23000 +0.25	13.38	12.97	13.00	9,078,623
08 Mar 23	12.98000 +0.26	13.24	12.88	13.04	9,211,106
07 Mar 23	12.72000 -0.45	13.12	12.71	13.02	8,749,882
06 Mar 23	13.17000 -0.05	13.28	13.05	13.23	5,633,777
03 Mar 23	13.22000 -0.09	13.33	13.08	13.31	5,750,339
02 Mar 23	13.31000 -0.09	13.43	13.30	13.38	5,242,600
01 Mar 23	13.40000 +0.02	13.42	13.26	13.38	4,930,113
28 Feb 23	13.38000 +0.04	13.40	13.21	13.36	4,862,800
27 Feb 23	13.34000 -0.32	13.74	13.30	13.65	7,484,600
24 Feb 23	13.66000 +0.02	13.98	13.48	13.76	8,806,700
23 Feb 23	13.64000 -0.12	13.81	13.51	13.75	7,678,009
22 Feb 23	13.76000 +0.15	13.87	13.43	13.51	13,613,209
21 Feb 23	13.61000 +0.21	13.78	13.46	13.46	13,563,020
20 Feb 23	13.40000 +0.41	13.41	12.95	13.00	9,234,600
17 Feb 23	12.99000 +0.06	13.16	12.95	13.04	5,650,389
16 Feb 23	12.93000 -0.41	13.41	12.82	13.36	9,223,900
15 Feb 23	13.34000 -0.17	13.57	13.30	13.51	6,363,054
14 Feb 23	13.51000 +0.11	13.75	13.38	13.45	8,573,269
13 Feb 23	13.40000 +0.09	13.44	13.26	13.38	6,543,507
10 Feb 23	13.31000 -0.17	13.49	13.21	13.48	7,316,606
09 Feb 23	13.48000 -0.02	13.51	13.32	13.47	6,517,500
08 Feb 23	13.50000 +0.04	13.69	13.36	13.47	8,049,275
07 Feb 23	13.46000 +0.06	13.49	13.34	13.48	5,298,126
06 Feb 23	13.40000 -0.15	13.48	13.28	13.47	5,926,600
03 Feb 23	13.55000 -0.14	13.70	13.32	13.70	9,142,749
02 Feb 23	13.69000 -0.20	13.80	13.64	13.75	9,969,620
01 Feb 23	13.89000 +0.60	13.96	13.27	13.35	16,921,396
31 Jan 23	13.29000 +0.06	13.30	13.12	13.19	6,765,681
30 Jan 23	13.23000 +0.03	13.44	13.22	13.32	11,306,277
20 Jan 23	13.20000 +0.29	13.32	12.91	13.02	10,743,753
19 Jan 23	12.91000 +0.18	13.05	12.68	12.70	10,463,900
18 Jan 23	12.73000 +0.04	12.83	12.68	12.75	5,684,405
17 Jan 23	12.69000 -0.07	12.90	12.67	12.82	5,208,972
16 Jan 23	12.76000 +0.05	12.83	12.40	12.51	7,337,600
13 Jan 23	12.71000 -0.04	12.89	12.68	12.72	6,677,049
12 Jan 23	12.75000 -0.05	12.90	12.71	12.78	5,548,337
11 Jan 23	12.80000 -0.14	12.97	12.68	12.88	7,987,224
10 Jan 23	12.94000 -0.22	13.19	12.88	13.12	8,896,135
09 Jan 23	13.16000 +0.01	13.31	13.11	13.20	9,334,532
06 Jan 23	13.15000 -0.08	13.32	13.11	13.25	8,843,574
05 Jan 23	13.23000 +0.16	13.38	12.97	13.02	9,821,027
04 Jan 23	13.07000 -0.13	13.38	13.07	13.10	8,003,883
03 Jan 23	13.20000 +0.27	13.25	12.86	13.01	9,342,196
30 Dec 22	12.93000 -0.11	13.19	12.70	13.09	7,557,597
29 Dec 22	13.04000 -0.19	13.41	13.03	13.24	8,240,600
28 Dec 22	13.23000 -0.32	13.55	13.18	13.47	8,785,509
27 Dec 22	13.55000 +0.12	13.73	13.33	13.54	7,985,106
26 Dec 22	13.43000 +0.00	13.55	13.10	13.36	14,644,907
23 Dec 22	13.43000 -0.70	14.43	13.28	14.43	15,606,672
22 Dec 22	14.13000 -0.14	14.51	14.06	14.41	8,936,700
21 Dec 22	14.27000 -0.33	14.69	14.01	14.60	15,597,492
20 Dec 22	14.60000 -0.12	14.79	14.53	14.62	8,387,046
19 Dec 22	14.72000 +0.03	14.99	14.51	14.55	16,132,848
16 Dec 22	14.69000 -0.68	15.34	14.47	15.18	24,076,040
15 Dec 22	15.37000 -0.34	15.84	15.35	15.73	14,864,900
14 Dec 22	15.71000 -0.20	16.05	15.65	15.79	12,308,853
13 Dec 22	15.91000 +0.44	16.19	15.42	15.48	19,240,732
12 Dec 22	15.47000 -0.22	15.71	15.35	15.40	16,484,689
09 Dec 22	15.69000 +0.10	15.87	15.32	15.47	25,323,964
08 Dec 22	15.59000 +0.06	16.04	15.55	15.82	20,378,500
07 Dec 22	15.53000 +0.12	15.65	15.31	15.31	16,354,904
06 Dec 22	15.41000 +0.23	15.76	15.05	15.11	17,204,700
05 Dec 22	15.18000 +0.07	15.45	14.95	15.04	18,524,100
02 Dec 22	15.11000 +0.06	15.26	14.96	15.01	14,253,627
01 Dec 22	15.05000 +0.22	15.18	14.82	14.84	19,563,620
30 Nov 22	14.83000 +0.05	15.39	14.46	14.72	28,591,600
29 Nov 22	14.78000 -0.04	14.96	14.66	14.75	19,718,200
28 Nov 22	14.82000 -0.51	15.19	14.80	15.00	19,463,866
25 Nov 22	15.33000 -0.48	16.10	15.16	15.90	35,253,896
24 Nov 22	15.81000 -0.08	17.17	15.66	16.81	56,451,936
23 Nov 22	15.89000 +0.94	16.43	14.81	14.95	38,777,248
22 Nov 22	14.95000 -0.30	15.27	14.82	15.13	25,176,542
21 Nov 22	15.25000 +0.38	15.30	14.80	15.00	26,263,816
18 Nov 22	14.87000 +0.04	15.30	14.66	14.83	29,926,888
17 Nov 22	14.83000 -0.27	15.68	14.71	14.75	36,507,868
16 Nov 22	15.10000 +0.76	15.40	14.25	14.35	47,128,864
15 Nov 22	14.34000 +0.11	14.54	14.02	14.02	31,355,048
14 Nov 22	14.23000 -0.47	14.88	14.09	14.70	45,779,144
11 Nov 22	14.70000 -1.20	16.34	14.68	16.30	74,753,984
10 Nov 22	15.90000 -1.19	16.81	15.60	16.60	76,788,056
09 Nov 22	17.09000 +1.06	17.58	15.65	15.83	89,726,960
08 Nov 22	16.03000 +0.64	16.66	15.35	16.22	112,553,720
07 Nov 22	15.39000 +1.40	15.39	15.39	15.39	11,615,065
04 Nov 22	13.99000 +1.27	13.99	12.71	12.71	41,847,824
03 Nov 22	12.72000 +0.64	13.13	11.96	12.00	49,961,584
02 Nov 22	12.08000 +0.06	12.30	11.87	11.95	26,146,724
01 Nov 22	12.02000 +0.21	12.09	11.70	11.83	25,943,148
31 Oct 22	11.81000 +0.31	12.26	11.39	11.45	32,615,692
28 Oct 22	11.50000 -0.35	11.79	11.35	11.65	22,272,802
27 Oct 22	11.85000 +0.25	12.16	11.51	11.72	34,722,648
26 Oct 22	11.60000 +0.19	11.99	11.47	11.47	34,951,656
25 Oct 22	11.41000 -0.75	11.94	11.28	11.90	41,103,904
24 Oct 22	12.16000 +0.19	12.50	11.88	11.90	48,043,884
21 Oct 22	11.97000 -0.15	13.00	11.93	12.22	83,040,848
20 Oct 22	12.12000 +1.10	12.12	12.12	12.12	6,863,863
19 Oct 22	11.02000 +1.00	11.02	9.97	10.03	9,822,340
18 Oct 22	10.02000 -0.07	10.14	10.01	10.11	2,174,400
17 Oct 22	10.09000 +0.03	10.13	9.98	10.02	2,680,020
14 Oct 22	10.06000 +0.12	10.10	9.96	9.96	3,331,726
13 Oct 22	9.94000 -0.02	9.98	9.88	9.93	2,287,128
12 Oct 22	9.96000 +0.08	9.96	9.71	9.88	3,197,600
11 Oct 22	9.88000 +0.11	9.92	9.75	9.78	2,527,077
10 Oct 22	9.77000 -0.03	9.95	9.76	9.82	3,295,428
30 Sep 22	9.80000 +0.15	9.85	9.67	9.67	3,512,313
29 Sep 22	9.65000 -0.04	9.81	9.63	9.74	2,747,688
28 Sep 22	9.69000 -0.35	10.04	9.68	10.00	4,569,370
27 Sep 22	10.04000 +0.06	10.05	9.82	9.93	3,515,700
26 Sep 22	9.98000 -0.48	10.42	9.98	10.41	7,040,098
23 Sep 22	10.46000 -0.21	10.72	10.34	10.67	4,586,406
22 Sep 22	10.67000 -0.05	10.76	10.59	10.66	2,623,724
21 Sep 22	10.72000 +0.16	10.74	10.38	10.51	4,751,915
20 Sep 22	10.56000 +0.21	10.73	10.37	10.40	4,079,113
19 Sep 22	10.35000 -0.26	10.72	10.35	10.72	5,220,210
16 Sep 22	10.61000 -0.24	10.91	10.61	10.86	7,869,915
15 Sep 22	10.85000 -0.08	11.08	10.75	11.02	4,671,300
14 Sep 22	10.93000 -0.05	11.03	10.82	10.89	4,087,100
13 Sep 22	10.98000 -0.11	11.19	10.96	11.11	4,828,800
09 Sep 22	11.09000 +0.04	11.17	11.01	11.04	6,939,404
08 Sep 22	11.05000 +0.08	11.09	10.94	10.97	5,802,170
07 Sep 22	10.97000 +0.06	11.02	10.80	10.90	4,559,375
06 Sep 22	10.91000 +0.14	11.04	10.76	10.77	4,201,400
05 Sep 22	10.77000 +0.03	10.78	10.66	10.70	2,798,825
02 Sep 22	10.74000 +0.12	10.74	10.55	10.57	4,062,100
01 Sep 22	10.62000 +0.14	10.74	10.44	10.51	5,467,262
31 Aug 22	10.48000 -0.17	10.63	10.44	10.63	4,894,188
30 Aug 22	10.65000 -0.04	10.72	10.56	10.67	3,637,338
29 Aug 22	10.69000 +0.04	10.70	10.46	10.53	5,349,245
26 Aug 22	10.65000 -0.11	10.82	10.63	10.79	5,817,400
25 Aug 22	10.76000 -0.12	10.90	10.63	10.89	7,664,905
24 Aug 22	10.88000 -0.26	11.19	10.85	11.16	6,226,029
23 Aug 22	11.14000 -0.01	11.18	11.10	11.10	4,609,640
22 Aug 22	11.15000 +0.21	11.19	10.83	10.93	8,170,541
19 Aug 22	10.94000 -0.12	11.12	10.94	11.11	6,009,615
18 Aug 22	11.06000 -0.02	11.11	10.99	11.09	6,174,800
17 Aug 22	11.08000 -0.21	11.22	10.96	11.11	10,452,815
16 Aug 22	11.29000 -0.05	11.38	11.25	11.36	10,719,297
15 Aug 22	11.34000 +0.00	11.50	11.19	11.49	12,798,680
12 Aug 22	11.34000 +0.02	11.38	11.28	11.30	5,638,335
11 Aug 22	11.32000 +0.06	11.35	11.25	11.35	6,919,457
10 Aug 22	11.26000 +0.04	11.37	11.17	11.22	6,302,718
09 Aug 22	11.22000 +0.04	11.25	11.09	11.14	5,227,323
08 Aug 22	11.18000 +0.28	11.20	10.85	10.90	6,114,659
05 Aug 22	10.90000 +0.22	10.90	10.65	10.66	5,394,555
04 Aug 22	10.68000 +0.05	10.75	10.53	10.68	4,670,512
03 Aug 22	10.63000 -0.09	10.89	10.62	10.71	5,740,887
02 Aug 22	10.72000 -0.55	11.20	10.62	11.20	9,067,855
01 Aug 22	11.27000 +0.08	11.27	11.09	11.19	5,247,554
29 Jul 22	11.19000 -0.20	11.39	11.17	11.35	7,265,425
28 Jul 22	11.39000 +0.20	11.43	11.22	11.28	12,109,723
27 Jul 22	11.19000 -0.07	11.27	11.13	11.23	4,828,006
26 Jul 22	11.26000 +0.06	11.27	11.13	11.20	5,165,404
25 Jul 22	11.20000 -0.03	11.50	11.15	11.45	7,381,797
22 Jul 22	11.23000 +0.05	11.26	11.12	11.15	6,618,766
21 Jul 22	11.18000 -0.01	11.30	11.14	11.20	6,186,763
20 Jul 22	11.19000 +0.13	11.48	11.05	11.07	9,364,300
19 Jul 22	11.06000 +0.02	11.13	10.90	11.10	4,856,504
18 Jul 22	11.04000 +0.40	11.17	10.61	10.61	7,111,046
15 Jul 22	10.64000 -0.34	10.90	10.64	10.90	7,612,130
14 Jul 22	10.98000 -0.08	11.08	10.96	11.06	4,646,820
13 Jul 22	11.06000 +0.06	11.10	10.94	11.00	4,166,749
12 Jul 22	11.00000 -0.07	11.16	10.97	11.03	5,518,123
11 Jul 22	11.07000 -0.36	11.41	11.04	11.40	9,110,598
08 Jul 22	11.43000 -0.14	11.62	11.43	11.61	7,592,100
07 Jul 22	11.57000 +0.23	11.72	11.30	11.39	12,528,937
06 Jul 22	11.34000 -0.21	11.63	11.27	11.50	8,919,100
05 Jul 22	11.55000 +0.06	11.79	11.53	11.55	16,308,877
04 Jul 22	11.49000 +0.15	11.50	11.20	11.32	7,132,488
01 Jul 22	11.34000 +0.04	11.37	11.24	11.31	4,789,986
30 Jun 22	11.30000 +0.04	11.35	11.23	11.24	4,565,950
29 Jun 22	11.26000 -0.25	11.60	11.26	11.51	10,245,425
28 Jun 22	11.51000 +0.05	11.54	11.36	11.42	8,415,352
27 Jun 22	11.46000 +0.03	11.57	11.37	11.53	7,969,580
24 Jun 22	11.43000 +0.08	11.46	11.32	11.38	6,303,509
23 Jun 22	11.35000 +0.09	11.37	11.23	11.26	7,086,009
22 Jun 22	11.26000 -0.19	11.56	11.25	11.55	7,896,934
21 Jun 22	11.45000 -0.15	11.68	11.38	11.60	11,289,006
20 Jun 22	11.60000 -0.26	11.87	11.59	11.70	10,975,806
17 Jun 22	11.86000 -0.06	12.00	11.74	11.79	7,331,198
16 Jun 22	11.92000 -0.07	12.13	11.88	12.12	8,692,600
15 Jun 22	11.99000 -0.10	12.19	11.98	12.14	8,943,233
14 Jun 22	12.09000 -0.15	12.16	11.70	12.14	11,176,300
13 Jun 22	12.24000 -0.27	12.45	12.11	12.38	11,019,509
10 Jun 22	12.51000 +0.22	12.60	12.21	12.30	11,982,858
09 Jun 22	12.29000 -0.21	12.64	12.17	12.64	10,982,900
08 Jun 22	12.50000 -0.32	12.88	12.31	12.78	16,798,704
07 Jun 22	12.82000 -0.03	13.27	12.60	12.73	18,966,606
06 Jun 22	12.85000 +0.00	12.95	12.58	12.70	17,200,096
02 Jun 22	12.85000 +0.62	13.20	12.18	12.24	21,301,190
01 Jun 22	12.23000 +0.05	12.45	12.04	12.16	7,580,164
31 May 22	12.18000 +0.11	12.30	11.94	12.12	7,428,400
30 May 22	12.07000 -0.06	12.19	12.00	12.19	4,511,209
27 May 22	12.13000 -0.17	12.35	11.96	12.30	7,932,000
26 May 22	12.30000 +0.19	12.37	11.85	12.14	8,915,861
25 May 22	12.11000 +0.32	12.17	11.81	11.81	9,647,407
24 May 22	11.79000 -0.88	12.55	11.79	12.50	23,968,404
23 May 22	12.67000 +1.15	12.67	12.05	12.05	27,696,296
20 May 22	11.52000 +0.18	11.55	11.25	11.37	6,364,215
19 May 22	11.34000 +0.01	11.35	11.05	11.15	2,788,346
18 May 22	11.33000 -0.01	11.40	11.30	11.31	2,660,700
17 May 22	11.34000 -0.04	11.42	11.25	11.35	2,233,700
16 May 22	11.38000 +0.03	11.50	11.28	11.39	2,930,063
13 May 22	11.35000 -0.08	11.49	11.29	11.48	3,538,800
12 May 22	11.43000 +0.08	11.46	11.14	11.24	4,895,598
11 May 22	11.35000 -0.05	11.66	11.31	11.39	6,350,900
10 May 22	11.40000 +0.29	11.40	10.91	11.11	4,626,869
09 May 22	11.11000 +0.11	11.27	10.95	11.05	3,452,414
06 May 22	11.00000 -0.40	11.30	10.95	11.15	4,871,863
05 May 22	11.40000 +0.16	11.50	11.15	11.20	4,198,265
29 Apr 22	11.24000 +0.41	11.30	10.83	10.89	4,764,232
28 Apr 22	10.83000 -0.28	11.11	10.70	11.11	5,153,269
27 Apr 22	11.11000 +0.40	11.18	10.25	10.49	5,773,674
26 Apr 22	10.71000 -0.48	11.30	10.60	11.20	6,082,318
25 Apr 22	11.19000 -0.87	12.01	11.16	12.01	7,367,526
22 Apr 22	12.06000 -0.43	12.46	12.03	12.32	6,330,421
21 Apr 22	12.49000 -0.74	13.31	12.46	13.22	8,919,684
20 Apr 22	13.23000 -0.75	13.94	13.17	13.77	10,720,021
19 Apr 22	13.98000 +0.06	14.22	13.50	13.63	11,692,515
18 Apr 22	13.92000 -0.19	14.30	13.66	13.75	17,328,494
15 Apr 22	14.11000 +0.68	14.77	13.37	13.41	25,748,716
14 Apr 22	13.43000 +0.10	13.54	13.22	13.29	4,649,100
13 Apr 22	13.33000 +0.13	13.67	12.96	13.10	5,835,900
12 Apr 22	13.20000 +0.13	13.26	12.80	13.05	4,167,398
11 Apr 22	13.07000 -0.51	13.39	13.05	13.39	5,118,902
08 Apr 22	13.58000 +0.24	13.63	13.13	13.32	6,701,462
07 Apr 22	13.34000 -0.40	13.77	13.34	13.72	7,116,206
06 Apr 22	13.74000 +0.58	13.75	13.08	13.10	8,962,047
01 Apr 22	13.16000 +0.04	13.20	12.91	13.02	3,380,727
31 Mar 22	13.12000 +0.02	13.31	13.11	13.26	4,309,909
30 Mar 22	13.10000 +0.16	13.10	12.87	12.97	3,238,660
29 Mar 22	12.94000 -0.26	13.20	12.90	13.13	3,541,360
28 Mar 22	13.20000 +0.33	13.37	12.55	12.82	6,984,260
25 Mar 22	12.87000 -0.02	13.13	12.86	13.04	3,824,280
24 Mar 22	12.89000 -0.23	13.11	12.87	13.11	3,579,880
23 Mar 22	13.12000 -0.05	13.15	13.05	13.13	3,399,486
22 Mar 22	13.17000 +0.01	13.28	13.01	13.06	3,647,454
21 Mar 22	13.16000 -0.05	13.28	13.04	13.23	4,345,311
18 Mar 22	13.21000 +0.15	13.29	12.98	13.09	4,122,098
17 Mar 22	13.06000 +0.14	13.30	12.99	13.04	5,767,091
16 Mar 22	12.92000 +0.30	12.97	12.31	12.83	5,976,096
15 Mar 22	12.62000 -1.08	13.65	12.61	13.61	8,673,677
14 Mar 22	13.70000 -0.53	14.15	13.67	14.03	5,189,340
11 Mar 22	14.23000 +0.01	14.32	13.69	14.07	6,043,568
10 Mar 22	14.22000 +0.02	14.55	14.13	14.41	6,216,251
09 Mar 22	14.20000 -0.41	14.73	13.60	14.50	8,525,700
08 Mar 22	14.61000 -0.77	15.50	14.33	15.16	11,453,100
07 Mar 22	15.38000 -0.16	15.89	15.20	15.79	9,386,697
04 Mar 22	15.54000 -0.67	16.00	15.52	16.00	15,470,954
03 Mar 22	16.21000 +0.33	16.48	15.96	15.96	23,559,760
02 Mar 22	15.88000 +0.19	15.89	15.60	15.66	10,086,986
01 Mar 22	15.69000 +0.04	15.79	15.52	15.65	5,591,502
28 Feb 22	15.65000 +0.27	15.66	15.28	15.52	6,564,281
25 Feb 22	15.38000 +0.27	15.83	15.13	15.14	8,439,576
24 Feb 22	15.11000 -0.44	15.62	14.88	15.62	7,735,965
23 Feb 22	15.55000 +0.34	15.57	15.21	15.35	6,706,910
22 Feb 22	15.21000 -0.34	15.60	15.14	15.60	7,037,822
21 Feb 22	15.55000 +0.23	15.59	15.21	15.26	6,540,206
18 Feb 22	15.32000 +0.13	15.44	15.08	15.12	4,622,106
17 Feb 22	15.19000 -0.09	15.33	15.12	15.28	4,116,309
16 Feb 22	15.28000 +0.14	15.35	15.02	15.20	3,682,532
15 Feb 22	15.14000 -0.12	15.37	15.00	15.17	5,037,648
14 Feb 22	15.26000 -0.42	15.49	15.04	15.28	6,662,500
11 Feb 22	15.68000 +0.07	15.82	15.53	15.80	7,849,737
10 Feb 22	15.61000 -0.02	15.85	15.53	15.55	6,812,824
09 Feb 22	15.63000 -0.30	16.01	15.60	15.70	11,508,062
08 Feb 22	15.93000 +1.12	16.01	15.30	15.30	21,720,836
07 Feb 22	14.81000 +0.31	14.96	14.58	14.69	4,523,855
28 Jan 22	14.50000 +0.37	14.56	13.91	14.33	4,891,800
27 Jan 22	14.13000 -0.37	14.63	14.05	14.41	4,447,850
26 Jan 22	14.50000 +0.07	14.61	14.34	14.41	3,239,620
25 Jan 22	14.43000 -0.90	15.25	14.43	15.21	7,973,019
24 Jan 22	15.33000 -0.31	15.75	15.29	15.67	4,671,916
21 Jan 22	15.64000 -0.18	15.80	15.46	15.77	6,806,810
20 Jan 22	15.82000 +0.25	16.02	15.41	15.43	13,671,811
19 Jan 22	15.57000 +0.40	15.84	15.33	15.42	9,920,559
18 Jan 22	15.17000 -0.05	15.30	15.08	15.26	3,404,803
17 Jan 22	15.22000 +0.07	15.26	15.02	15.14	2,961,600
14 Jan 22	15.15000 -0.32	15.47	15.10	15.35	5,449,962
13 Jan 22	15.47000 -0.13	15.74	15.44	15.67	5,336,685
12 Jan 22	15.60000 +0.14	15.64	15.40	15.54	5,630,606
11 Jan 22	15.46000 +0.15	15.67	15.31	15.34	8,097,340
10 Jan 22	15.31000 +0.07	15.34	15.08	15.24	3,642,940
07 Jan 22	15.24000 +0.05	15.38	15.16	15.17	5,210,304
06 Jan 22	15.19000 +0.17	15.25	15.01	15.02	4,173,177
05 Jan 22	15.02000 -0.18	15.30	15.01	15.26	4,214,226
04 Jan 22	15.20000 +0.12	15.25	15.05	15.08	3,808,302
31 Dec 21	15.08000 +0.05	15.12	14.98	15.04	3,128,835
30 Dec 21	15.03000 -0.02	15.15	15.02	15.05	3,430,472
29 Dec 21	15.05000 +0.04	15.11	14.90	15.06	2,935,956
28 Dec 21	15.01000 +0.06	15.19	14.86	14.96	3,025,406
27 Dec 21	14.95000 -0.01	15.11	14.65	14.85	3,310,781
24 Dec 21	14.96000 -0.41	15.51	14.94	15.46	6,293,820
23 Dec 21	15.37000 -0.19	15.57	15.36	15.46	5,243,400
22 Dec 21	15.56000 -0.12	15.75	15.53	15.72	4,126,696
21 Dec 21	15.68000 +0.15	15.74	15.53	15.53	3,631,300
20 Dec 21	15.53000 -0.43	15.87	15.51	15.86	6,819,447
17 Dec 21	15.96000 -0.12	16.24	15.88	16.17	6,549,523
16 Dec 21	16.08000 +0.28	16.14	15.83	15.88	7,662,820
15 Dec 21	15.80000 -0.04	15.94	15.76	15.88	4,802,900
14 Dec 21	15.84000 -0.21	15.96	15.81	15.95	5,707,943
13 Dec 21	16.05000 +0.03	16.18	15.86	16.15	7,386,812
10 Dec 21	16.02000 +0.11	16.23	15.78	15.84	9,666,427
09 Dec 21	15.91000 -0.14	16.09	15.88	15.90	7,904,958
08 Dec 21	16.05000 -0.18	16.30	15.88	16.25	11,735,117
07 Dec 21	16.23000 +0.85	16.88	15.48	15.74	20,931,092
06 Dec 21	15.38000 -0.26	15.91	15.35	15.70	6,347,090
03 Dec 21	15.64000 -0.01	15.80	15.53	15.75	4,226,702
02 Dec 21	15.65000 -0.24	15.89	15.62	15.81	5,425,009
01 Dec 21	15.89000 +0.19	15.98	15.62	15.73	5,859,802
30 Nov 21	15.70000 -0.20	15.96	15.61	15.90	6,635,024
29 Nov 21	15.90000 +0.19	15.95	15.20	15.42	8,028,187
26 Nov 21	15.71000 -0.12	16.07	15.50	15.63	8,011,621
25 Nov 21	15.83000 -0.22	16.20	15.82	15.95	8,002,814
24 Nov 21	16.05000 -0.20	16.08	15.74	16.00	14,691,352
23 Nov 21	16.25000 +1.04	16.70	15.34	15.42	24,092,092
22 Nov 21	15.21000 +0.12	15.25	15.03	15.20	6,751,499
19 Nov 21	15.09000 +0.01	15.14	14.83	15.02	6,044,200
18 Nov 21	15.08000 +0.19	15.17	14.79	14.81	8,618,485
17 Nov 21	14.89000 +0.06	14.96	14.73	14.73	3,692,698
16 Nov 21	14.83000 -0.23	15.18	14.74	15.09	6,165,106
15 Nov 21	15.06000 +0.10	15.08	14.75	14.90	6,302,221
12 Nov 21	14.96000 -0.04	14.98	14.84	14.97	5,456,710
11 Nov 21	15.00000 +0.42	15.05	14.60	14.61	9,700,281
10 Nov 21	14.58000 -0.25	14.65	14.23	14.65	9,979,303
09 Nov 21	14.83000 +0.06	14.86	14.72	14.74	3,184,166
08 Nov 21	14.77000 +0.26	14.86	14.55	14.55	4,371,313
05 Nov 21	14.51000 -0.31	14.87	14.51	14.78	5,546,221
04 Nov 21	14.82000 +0.00	14.91	14.69	14.79	4,138,019
03 Nov 21	14.82000 +0.20	14.85	14.47	14.76	5,782,310
02 Nov 21	14.62000 -0.68	15.36	14.54	15.29	9,283,400
01 Nov 21	15.30000 +0.12	15.42	15.04	15.13	4,588,006
29 Oct 21	15.18000 +0.06	15.34	15.03	15.03	4,556,378
28 Oct 21	15.12000 -1.00	16.01	15.05	16.00	9,939,051
27 Oct 21	16.12000 -0.75	16.80	16.11	16.77	8,970,416
26 Oct 21	16.87000 -0.06	17.08	16.85	16.95	4,765,334
25 Oct 21	16.93000 +0.22	16.93	16.60	16.74	3,867,425
22 Oct 21	16.71000 -0.31	16.92	16.63	16.91	5,488,323
21 Oct 21	17.02000 -0.03	17.37	16.95	17.10	5,102,128
20 Oct 21	17.05000 -0.34	17.26	16.91	17.26	5,974,167
19 Oct 21	17.39000 -0.13	17.54	17.29	17.44	4,659,875
18 Oct 21	17.52000 +0.19	17.58	17.22	17.38	6,396,572
15 Oct 21	17.33000 -0.08	17.58	17.18	17.28	5,488,877
14 Oct 21	17.41000 +0.46	17.48	17.14	17.28	7,702,245
13 Oct 21	16.95000 +0.00	17.04	16.80	16.81	3,644,813
12 Oct 21	16.95000 -0.50	17.33	16.80	17.22	5,950,745
11 Oct 21	17.45000 +0.30	17.47	17.01	17.22	6,457,061
08 Oct 21	17.15000 +0.24	17.15	16.90	16.93	5,495,233
30 Sep 21	16.91000 -0.08	17.20	16.72	16.84	6,076,533
29 Sep 21	16.99000 -0.30	17.35	16.99	17.22	5,886,444
28 Sep 21	17.29000 +0.10	17.37	17.02	17.02	4,580,686
27 Sep 21	17.19000 -0.74	18.10	17.15	18.01	9,426,918
24 Sep 21	17.93000 -0.29	18.29	17.84	18.08	7,986,853
23 Sep 21	18.22000 +0.01	18.84	18.03	18.30	11,796,247
22 Sep 21	18.21000 +0.25	18.45	17.32	17.48	14,394,004
17 Sep 21	17.96000 -0.14	18.30	17.63	17.91	11,031,373
16 Sep 21	18.10000 -0.78	19.05	18.10	18.82	16,143,593
15 Sep 21	18.88000 +0.06	19.46	18.30	18.55	15,075,362
14 Sep 21	18.82000 -1.06	19.84	18.76	19.84	22,001,872
13 Sep 21	19.88000 -0.26	20.35	19.66	20.14	15,607,903
10 Sep 21	20.14000 -0.33	20.43	19.53	20.43	23,497,622
09 Sep 21	20.47000 +0.08	20.80	20.07	20.08	21,548,368
08 Sep 21	20.39000 +0.55	20.75	19.63	19.64	26,169,388
07 Sep 21	19.84000 +0.58	19.95	19.20	19.20	20,548,836
06 Sep 21	19.26000 -0.48	20.02	18.68	19.97	23,105,376
03 Sep 21	19.74000 -0.28	20.77	19.54	19.95	26,957,968
02 Sep 21	20.02000 +0.10	20.48	19.67	19.67	28,031,584
01 Sep 21	19.92000 -1.39	22.30	19.58	21.10	44,235,220
31 Aug 21	21.31000 +0.10	22.65	21.00	21.20	57,540,536
30 Aug 21	21.21000 +1.93	21.21	20.40	20.80	16,635,374
27 Aug 21	19.28000 +0.08	19.54	18.86	19.00	20,268,198
26 Aug 21	19.20000 +0.58	19.78	18.56	18.56	27,318,968
25 Aug 21	18.62000 -0.31	19.11	18.51	19.04	14,050,355
24 Aug 21	18.93000 +0.82	19.27	18.06	18.09	25,775,302
23 Aug 21	18.11000 -0.12	18.47	17.91	18.00	13,291,691
20 Aug 21	18.23000 -0.34	18.95	18.16	18.30	13,906,751
19 Aug 21	18.57000 -0.35	18.69	18.21	18.57	13,190,159
18 Aug 21	18.92000 +0.22	18.95	18.35	18.53	15,277,831
17 Aug 21	18.70000 +0.37	19.34	18.11	18.26	22,267,272
16 Aug 21	18.33000 -0.11	18.75	18.26	18.56	11,920,309
13 Aug 21	18.44000 +0.19	18.65	18.00	18.15	13,630,712
12 Aug 21	18.25000 +0.01	18.34	17.90	18.07	12,968,180
11 Aug 21	18.24000 +0.57	18.50	17.70	17.78	17,786,378
10 Aug 21	17.67000 -0.09	17.89	17.50	17.51	11,185,775
09 Aug 21	17.76000 +0.37	17.95	17.40	17.43	12,673,435
06 Aug 21	17.39000 +0.19	17.73	16.92	17.05	10,072,536
05 Aug 21	17.20000 -0.70	17.73	17.14	17.59	15,242,485
04 Aug 21	17.90000 +0.40	18.07	17.50	17.63	13,464,658
03 Aug 21	17.50000 +0.07	17.96	17.44	17.56	14,453,978
02 Aug 21	17.43000 +0.12	17.52	16.69	17.11	14,744,378
30 Jul 21	17.31000 -0.42	17.63	17.18	17.40	15,126,759
29 Jul 21	17.73000 +0.38	17.84	17.38	17.60	13,013,538
28 Jul 21	17.35000 -1.71	18.96	17.17	18.96	20,441,832
27 Jul 21	19.06000 -0.37	19.93	19.02	19.45	15,783,334
26 Jul 21	19.43000 -0.97	20.40	19.28	20.40	21,068,692
23 Jul 21	20.40000 -0.11	21.27	20.15	20.24	21,077,104
22 Jul 21	20.51000 +0.01	20.73	19.91	20.38	19,382,744
21 Jul 21	20.50000 -0.02	20.68	20.33	20.55	17,658,604
20 Jul 21	20.52000 -0.95	20.77	20.22	20.77	23,248,556
19 Jul 21	21.47000 -1.37	22.84	21.37	22.84	34,615,920
16 Jul 21	22.84000 +0.96	23.32	21.80	22.12	43,607,828
15 Jul 21	21.88000 +0.99	22.77	21.25	21.50	44,427,120
14 Jul 21	20.89000 -0.75	21.88	20.63	21.47	30,705,784
13 Jul 21	21.64000 +1.02	21.76	20.28	20.70	35,988,272
12 Jul 21	20.62000 -0.13	21.35	20.48	21.08	23,301,404
09 Jul 21	20.75000 -0.37	21.28	20.02	20.83	23,655,368
08 Jul 21	21.12000 -0.18	21.35	20.73	21.21	23,497,434
07 Jul 21	21.30000 +0.71	21.80	20.36	20.36	34,185,864
06 Jul 21	20.59000 -0.40	21.26	20.33	20.81	29,746,248
05 Jul 21	20.99000 +1.91	20.99	19.04	19.08	40,266,676
02 Jul 21	19.08000 -1.32	20.10	19.02	20.08	24,397,918
01 Jul 21	20.40000 +0.25	20.84	19.91	20.17	21,217,600
30 Jun 21	20.15000 +0.05	20.44	20.02	20.19	13,142,213
29 Jun 21	20.10000 -0.45	20.91	20.05	20.42	18,510,074
28 Jun 21	20.55000 -0.67	21.05	20.41	20.80	19,864,994
25 Jun 21	21.22000 -0.25	21.77	20.92	21.35	24,148,096
24 Jun 21	21.47000 +0.73	21.51	20.05	20.70	35,137,888
23 Jun 21	20.74000 +0.24	21.02	20.26	20.55	25,768,292
22 Jun 21	20.50000 +0.44	20.63	19.90	19.91	25,639,480
21 Jun 21	20.06000 -0.04	20.49	19.61	19.66	19,658,904
18 Jun 21	20.10000 +0.27	20.58	19.28	19.70	22,294,732
17 Jun 21	19.83000 +0.15	20.08	19.63	19.63	15,655,342
16 Jun 21	19.68000 -1.52	21.00	19.60	21.00	28,537,402
15 Jun 21	21.20000 -1.15	22.31	21.05	22.01	27,390,760
11 Jun 21	22.35000 +0.76	22.74	21.73	21.95	39,550,028
10 Jun 21	21.59000 -0.57	21.95	21.27	21.71	26,400,920
09 Jun 21	22.16000 +0.37	22.68	21.65	21.93	35,716,136
08 Jun 21	21.79000 +0.49	22.20	21.03	21.26	29,957,714
07 Jun 21	21.30000 -0.76	22.28	21.24	21.99	30,683,076
04 Jun 21	22.06000 -1.69	23.18	22.05	23.02	46,155,408
03 Jun 21	23.75000 -0.09	24.55	23.60	23.63	36,687,468
02 Jun 21	23.84000 -1.73	25.19	23.82	25.01	55,779,864
01 Jun 21	25.57000 +1.37	26.16	23.75	24.51	76,094,616
31 May 21	24.20000 -0.52	24.95	22.91	24.90	50,186,292
28 May 21	24.72000 -1.51	27.28	24.66	27.00	76,136,832
27 May 21	26.23000 +0.73	26.80	24.83	25.21	71,374,168
26 May 21	25.50000 +0.10	26.05	24.25	24.70	66,892,976
25 May 21	25.40000 -1.41	26.99	25.21	26.98	67,185,944
24 May 21	26.81000 +0.30	26.96	25.08	25.25	77,194,752
21 May 21	26.51000 -1.19	29.44	25.01	26.00	119,978,912
20 May 21	27.70000 +2.52	27.70	24.08	27.00	142,741,792
19 May 21	25.18000 +2.29	25.18	25.18	25.18	7,348,234
18 May 21	22.89000 +2.08	22.89	22.89	22.89	15,807,678
17 May 21	20.81000 +1.89	20.81	20.81	20.81	1,385,182
14 May 21	18.92000 +1.72	18.92	18.92	18.92	2,212,694
13 May 21	17.20000 +1.56	17.20	17.20	17.20	1,099,023
12 May 21	15.64000 +1.42	15.64	15.64	15.64	231,718
11 May 21	14.22000 +1.29	14.22	14.22	14.22	475,802
10 May 21	12.93000 +0.00	12.93	10.78	10.78	2,356,166

Dazhong Mining Co Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	19.73000 +0.28	19.89	19.20	19.40	10,580,222
19 Oct 26	19.45000 -0.30	19.81	19.24	19.58	14,355,934
16 Oct 26	19.75000 -0.32	20.28	19.54	20.20	13,017,017
15 Oct 26	20.07000 -0.57	20.42	19.90	20.14	13,488,612
14 Oct 26	20.64000 +0.06	21.17	20.40	20.54	13,169,200
13 Oct 26	20.58000 -0.05	20.88	20.00	20.33	23,346,612
12 Oct 26	20.63000 -1.48	22.25	20.60	21.88	20,297,750
09 Oct 26	22.11000 -0.45	22.75	21.78	22.30	16,051,010
08 Oct 26	22.56000 +0.28	22.99	22.04	22.30	12,792,900
30 Sep 26	22.28000 +0.66	22.47	21.50	21.65	13,097,283
29 Sep 26	21.62000 -0.18	22.04	21.46	21.59	14,211,679
28 Sep 26	21.80000 -1.31	22.95	21.69	22.88	15,887,516
24 Sep 26	23.11000 -0.47	23.66	23.11	23.35	8,710,282
23 Sep 26	23.58000 -0.96	24.59	23.38	24.55	14,763,368
22 Sep 26	24.54000 -0.20	24.89	24.52	24.89	10,676,381
21 Sep 26	24.74000 +1.25	24.85	23.75	23.78	20,400,026
18 Sep 26	23.49000 +0.22	23.92	23.37	23.47	11,183,840
17 Sep 26	23.27000 +0.07	23.48	22.98	23.25	12,954,545
16 Sep 26	23.20000 +0.00	23.49	22.63	23.13	17,947,104
15 Sep 26	23.20000 -0.69	23.91	23.12	23.77	14,277,352
14 Sep 26	23.89000 +0.06	24.10	23.45	23.65	10,338,804
11 Sep 26	23.83000 -1.50	25.04	23.30	25.01	19,729,590
10 Sep 26	25.33000 -0.30	25.75	25.30	25.40	7,675,419
09 Sep 26	25.63000 +0.13	25.86	25.12	25.41	13,679,695
08 Sep 26	25.50000 -0.31	26.00	25.24	25.60	16,124,005
07 Sep 26	25.81000 -0.49	26.27	25.73	26.14	11,374,482
04 Sep 26	26.30000 -0.09	26.92	26.02	26.59	12,120,800
03 Sep 26	26.39000 +0.32	27.02	26.25	26.28	14,956,672
02 Sep 26	26.07000 -1.65	27.53	25.67	27.48	22,559,500
01 Sep 26	27.72000 -0.47	28.56	27.65	28.25	11,603,067
31 Aug 26	28.19000 -0.09	28.36	27.51	28.22	15,074,664
28 Aug 26	28.28000 +0.70	28.80	27.28	27.58	19,284,808
27 Aug 26	27.58000 +0.23	27.70	26.58	27.27	15,801,804
26 Aug 26	27.35000 +1.25	27.98	25.83	26.00	27,735,036
25 Aug 26	26.10000 -1.77	27.75	25.80	27.41	27,499,908
24 Aug 26	27.87000 -0.49	28.95	27.46	28.72	38,692,504
21 Aug 26	28.36000 +1.91	29.10	26.22	26.39	54,007,720
20 Aug 26	26.45000 +0.04	27.25	26.31	26.66	13,639,291
19 Aug 26	26.41000 -0.78	27.10	26.19	26.80	14,798,346
18 Aug 26	27.19000 -0.75	28.31	27.02	27.94	13,825,096
17 Aug 26	27.94000 +0.17	28.11	27.21	27.95	13,404,471
14 Aug 26	27.77000 -0.01	29.20	27.52	27.99	15,799,390
13 Aug 26	27.78000 -0.38	28.22	27.23	28.12	18,797,098
12 Aug 26	28.16000 +0.58	29.42	27.61	27.67	25,469,148
11 Aug 26	27.58000 -0.85	28.85	27.23	28.11	24,535,452
10 Aug 26	28.43000 +0.18	28.88	28.03	28.26	20,398,380
07 Aug 26	28.25000 +0.55	28.48	26.94	27.57	20,113,448
06 Aug 26	27.70000 -0.32	28.50	27.35	28.00	20,900,704
05 Aug 26	28.02000 +0.51	28.20	27.30	27.55	15,778,499
04 Aug 26	27.51000 +0.56	27.70	26.85	27.30	12,177,197
03 Aug 26	26.95000 +1.02	27.30	25.52	25.74	19,020,158
31 Jul 26	25.93000 -0.04	26.81	25.88	26.30	13,307,974
30 Jul 26	25.97000 -0.79	27.01	25.65	26.73	13,401,705
29 Jul 26	26.76000 +0.33	27.16	25.45	26.45	17,991,176
28 Jul 26	26.43000 -0.50	27.25	26.26	26.70	10,671,386
27 Jul 26	26.93000 +0.62	26.95	25.80	26.31	14,140,030
24 Jul 26	26.31000 -1.05	27.35	26.08	27.30	17,275,966
23 Jul 26	27.36000 +1.66	27.95	25.62	25.74	29,825,650
22 Jul 26	25.70000 +0.75	26.04	24.58	24.60	21,488,028
21 Jul 26	24.95000 +0.00	25.20	23.86	24.70	24,806,436
20 Jul 26	24.95000 -1.40	26.54	24.45	26.50	31,640,584
17 Jul 26	26.35000 -1.25	28.40	26.33	27.55	25,870,020
16 Jul 26	27.60000 +0.04	27.98	26.92	27.28	21,930,496
15 Jul 26	27.56000 -0.87	28.67	27.36	28.49	18,974,414
14 Jul 26	28.43000 +0.42	28.55	27.80	28.05	20,035,512
13 Jul 26	28.01000 -0.89	28.99	27.77	28.80	23,789,660
10 Jul 26	28.90000 -1.22	30.20	27.75	30.20	34,097,580
09 Jul 26	30.12000 -0.11	30.80	28.71	29.80	34,515,804
08 Jul 26	30.23000 +0.14	31.58	29.16	30.04	33,952,812
07 Jul 26	30.09000 -0.41	31.09	29.82	30.45	18,416,376
06 Jul 26	30.50000 -1.06	32.88	30.44	31.56	26,603,492
03 Jul 26	31.56000 -0.55	33.95	31.40	33.67	34,345,664
02 Jul 26	32.11000 +0.25	32.83	31.10	31.91	34,769,676
01 Jul 26	31.86000 +1.91	32.50	29.52	30.60	42,362,404
30 Jun 26	29.95000 -0.18	32.30	29.10	30.20	33,413,780
29 Jun 26	30.13000 +0.36	30.58	29.10	29.77	27,532,700
26 Jun 26	29.77000 -2.03	32.17	29.70	31.80	33,423,072
25 Jun 26	31.80000 -1.25	34.36	31.56	32.55	31,973,472
24 Jun 26	33.05000 +2.56	33.51	30.06	30.58	41,828,948
23 Jun 26	30.49000 -2.36	32.51	30.38	32.30	37,218,480
22 Jun 26	32.85000 +0.39	32.98	31.19	31.62	40,227,256
18 Jun 26	32.46000 -1.90	34.49	32.30	33.86	53,366,040
17 Jun 26	34.36000 -2.97	37.60	33.80	37.33	49,281,880
16 Jun 26	37.33000 -3.70	39.98	37.00	39.81	38,036,212
15 Jun 26	41.03000 -2.08	43.78	40.00	42.50	43,749,168
12 Jun 26	43.11000 +2.02	43.30	40.60	41.00	43,364,596
11 Jun 26	41.09000 +1.79	42.32	38.80	39.60	39,175,160
10 Jun 26	39.30000 -0.73	41.33	38.57	39.60	26,081,252
09 Jun 26	40.03000 +3.07	40.65	36.51	37.32	34,964,968
08 Jun 26	36.96000 -0.77	38.20	35.92	37.05	23,042,812
05 Jun 26	37.73000 +0.75	39.10	36.25	36.80	30,120,552
04 Jun 26	36.98000 -0.46	37.86	36.34	37.37	21,548,868
03 Jun 26	37.44000 -0.02	38.98	37.07	37.07	21,231,498
02 Jun 26	37.46000 -0.20	37.83	36.01	37.66	21,647,996
01 Jun 26	37.66000 -1.34	39.13	37.38	39.00	23,887,648
29 May 26	39.00000 +0.45	39.44	37.72	39.08	30,633,800
28 May 26	38.55000 +0.04	39.83	38.16	38.88	23,048,224
27 May 26	38.51000 -1.57	41.58	38.00	40.38	26,241,268
26 May 26	40.08000 +1.51	40.38	38.18	38.48	30,873,152
25 May 26	38.57000 -1.41	40.38	38.37	39.90	28,480,592
22 May 26	39.98000 -1.38	41.52	38.17	41.30	43,312,844
21 May 26	41.36000 -0.60	43.14	41.15	41.96	31,738,462
20 May 26	41.96000 +1.88	42.88	39.23	40.20	50,939,196
19 May 26	40.08000 -1.13	41.11	39.20	41.00	33,317,016
18 May 26	41.21000 -1.16	42.75	40.66	41.93	32,617,868
15 May 26	42.37000 -0.82	44.45	42.15	43.02	29,027,310
14 May 26	43.19000 -1.11	44.60	42.90	44.00	25,852,612
13 May 26	44.30000 -1.40	46.80	43.68	46.13	39,807,828
12 May 26	45.70000 -0.70	47.60	45.30	47.18	32,744,724
11 May 26	46.40000 -0.80	48.40	45.29	47.16	45,650,720
08 May 26	47.20000 -2.89	50.98	46.85	50.15	40,088,332
07 May 26	50.09000 -3.21	52.71	48.00	52.71	51,285,708
06 May 26	53.30000 +0.99	53.50	51.15	52.40	34,629,448
30 Apr 26	52.31000 +1.01	54.65	51.08	52.00	46,065,528
29 Apr 26	51.30000 +4.66	51.30	46.35	46.67	32,063,726
28 Apr 26	46.64000 -0.63	48.00	46.24	47.82	19,119,898
27 Apr 26	47.27000 -0.14	49.05	45.60	48.00	33,440,488
24 Apr 26	47.41000 +2.64	48.40	43.28	43.64	32,836,712
23 Apr 26	44.77000 -0.43	45.99	42.84	45.30	26,208,312
22 Apr 26	45.20000 +0.18	47.25	44.37	44.54	27,686,380
21 Apr 26	45.02000 -0.64	46.34	44.32	46.27	21,265,946
20 Apr 26	45.66000 -0.86	46.72	44.90	46.52	27,696,500
17 Apr 26	46.52000 +0.13	49.38	45.60	48.66	42,877,400
16 Apr 26	46.39000 +4.22	46.39	42.69	43.01	19,317,608
15 Apr 26	42.17000 -1.81	44.01	41.25	44.00	27,327,980
14 Apr 26	43.98000 +1.31	44.10	41.91	43.20	32,003,740
13 Apr 26	42.67000 +3.88	42.67	37.99	38.00	40,753,992
10 Apr 26	38.79000 +0.60	40.87	38.33	39.11	35,119,372
09 Apr 26	38.19000 -0.16	39.72	37.37	38.20	27,342,072
08 Apr 26	38.35000 +0.05	38.52	36.75	38.08	31,403,850
07 Apr 26	38.30000 -1.49	40.56	37.85	40.12	18,967,768
03 Apr 26	39.79000 -0.92	41.06	39.00	40.55	19,384,486
02 Apr 26	40.71000 +1.13	41.38	38.86	39.57	29,437,184
01 Apr 26	39.58000 -0.35	40.88	39.17	40.73	20,292,270
31 Mar 26	39.93000 -2.11	41.80	39.70	41.78	35,411,432
30 Mar 26	42.04000 -0.82	43.20	41.00	43.01	35,370,756
27 Mar 26	42.86000 +2.06	44.80	40.40	40.60	48,250,580
26 Mar 26	40.80000 -0.05	43.13	40.04	40.44	38,880,212
25 Mar 26	40.85000 +0.59	41.47	40.02	40.45	42,209,136
24 Mar 26	40.26000 +3.66	40.26	36.02	37.17	66,482,480
23 Mar 26	36.60000 +1.84	38.14	34.10	34.20	43,011,652
20 Mar 26	34.76000 +1.76	36.18	33.12	33.12	41,383,692
19 Mar 26	33.00000 -2.49	35.45	32.62	35.40	29,127,328
18 Mar 26	35.49000 -2.29	38.14	35.10	37.74	32,792,880
17 Mar 26	37.78000 -1.17	40.80	37.70	39.43	20,034,640
16 Mar 26	38.95000 -0.55	40.07	37.59	39.30	29,061,900
13 Mar 26	39.50000 +1.71	41.50	38.21	38.42	35,750,304
12 Mar 26	37.79000 -0.21	38.49	37.00	37.89	21,095,424
11 Mar 26	38.00000 +0.58	39.20	36.86	37.11	38,608,464
10 Mar 26	37.42000 -0.46	38.88	36.72	38.50	27,118,828
09 Mar 26	37.88000 +2.07	38.38	34.10	35.31	37,683,644
06 Mar 26	35.81000 -0.02	36.39	35.24	35.58	20,032,300
05 Mar 26	35.83000 +0.30	37.92	35.58	36.55	35,504,968
04 Mar 26	35.53000 -0.14	36.30	34.81	35.00	28,407,312
03 Mar 26	35.67000 -1.77	37.71	35.40	37.70	44,329,392
02 Mar 26	37.44000 -3.16	40.45	36.75	40.45	60,162,460
27 Feb 26	40.60000 -0.74	41.30	39.50	39.50	41,003,108
26 Feb 26	41.34000 +1.50	43.82	39.91	42.62	70,571,400
25 Feb 26	39.84000 +3.62	39.84	36.85	37.18	30,313,722
24 Feb 26	36.22000 +1.78	37.17	35.28	35.50	32,359,574
13 Feb 26	34.44000 +1.34	35.10	32.75	32.87	35,662,088
12 Feb 26	33.10000 +0.07	33.92	32.70	32.93	28,689,210
11 Feb 26	33.03000 +2.52	33.36	30.00	30.40	42,187,676
10 Feb 26	30.51000 +0.17	30.52	29.29	30.20	17,479,788
09 Feb 26	30.34000 +0.12	31.00	30.12	30.57	19,163,720
06 Feb 26	30.22000 +1.93	30.98	27.53	27.80	39,176,324
05 Feb 26	28.29000 -1.15	29.30	28.00	29.10	17,972,200
04 Feb 26	29.44000 -0.13	29.90	28.91	29.75	20,472,058
03 Feb 26	29.57000 +1.45	29.76	28.60	28.80	26,244,940
02 Feb 26	28.12000 -0.41	29.88	27.46	27.55	32,576,640
30 Jan 26	28.53000 -1.67	30.05	27.50	29.62	34,926,264
29 Jan 26	30.20000 -0.62	31.46	29.57	30.10	29,922,120
28 Jan 26	30.82000 -0.34	31.48	30.02	31.16	33,975,424
27 Jan 26	31.16000 -1.26	32.39	29.20	31.63	65,227,368
26 Jan 26	32.42000 -0.73	34.98	32.11	33.00	76,079,032
23 Jan 26	33.15000 +3.01	33.15	30.45	30.81	57,264,648
22 Jan 26	30.14000 -0.52	33.26	29.80	31.91	59,894,372
21 Jan 26	30.66000 +2.79	30.66	28.27	28.50	32,942,864
20 Jan 26	27.87000 -0.55	29.58	27.00	29.24	41,893,076
19 Jan 26	28.42000 +1.22	29.10	26.91	27.00	39,905,928
16 Jan 26	27.20000 -1.48	28.80	27.06	28.49	41,318,268
15 Jan 26	28.68000 -0.39	29.99	28.40	29.03	31,547,856
14 Jan 26	29.07000 -1.43	30.29	28.56	30.00	45,697,160
13 Jan 26	30.50000 +0.75	32.32	29.33	29.51	51,806,760
12 Jan 26	29.75000 +1.83	30.50	28.65	28.65	46,437,800
09 Jan 26	27.92000 -0.25	28.49	27.54	27.70	32,225,444
08 Jan 26	28.17000 -1.06	29.87	27.80	29.48	40,311,960
07 Jan 26	29.23000 -0.90	31.15	28.90	29.90	54,043,144
06 Jan 26	30.13000 -0.77	32.00	27.81	31.91	91,118,760
05 Jan 26	30.90000 +0.25	31.20	29.38	30.52	36,825,980
31 Dec 25	30.65000 -0.46	32.50	30.40	31.10	26,919,376
30 Dec 25	31.11000 +0.38	32.07	29.78	30.40	32,581,944
29 Dec 25	30.73000 -2.44	33.45	30.61	33.19	35,932,868
26 Dec 25	33.17000 +2.49	33.68	31.50	32.62	37,383,000
25 Dec 25	30.68000 -0.70	30.95	29.47	29.53	33,494,046
24 Dec 25	31.38000 +0.25	32.68	31.04	31.81	48,926,160
23 Dec 25	31.13000 +2.47	31.53	28.43	28.80	55,152,040
22 Dec 25	28.66000 +0.49	29.30	27.86	29.03	44,343,416
19 Dec 25	28.17000 +0.86	28.95	25.77	26.88	57,291,824
18 Dec 25	27.31000 -0.99	29.35	26.89	29.02	65,996,192
17 Dec 25	28.30000 +2.57	28.30	27.09	27.77	39,079,648
16 Dec 25	25.73000 +0.03	26.44	24.98	26.07	32,631,246
15 Dec 25	25.70000 -0.53	26.58	25.35	26.18	33,941,484
12 Dec 25	26.23000 -0.87	28.10	25.94	27.85	43,531,240
11 Dec 25	27.10000 -0.64	28.46	26.90	28.11	37,432,128
10 Dec 25	27.74000 +0.98	28.69	26.71	27.08	47,266,768
09 Dec 25	26.76000 -1.16	27.85	26.71	27.80	40,809,336
08 Dec 25	27.92000 +2.54	27.92	25.26	25.69	39,454,912
05 Dec 25	25.38000 -0.61	26.43	25.30	25.54	38,372,400
04 Dec 25	25.99000 -0.74	27.10	25.64	26.99	35,234,440
03 Dec 25	26.73000 -2.15	29.03	26.55	29.00	47,612,560
02 Dec 25	28.88000 -1.22	30.46	28.70	29.85	40,755,540
01 Dec 25	30.10000 -1.37	33.15	29.00	32.90	71,768,392
28 Nov 25	31.47000 +2.86	31.47	29.18	29.22	40,460,692
27 Nov 25	28.61000 -0.03	29.16	27.81	28.34	49,321,892
26 Nov 25	28.64000 -0.52	30.37	28.38	29.31	72,370,048
25 Nov 25	29.16000 +1.16	30.22	27.11	27.82	96,123,080
24 Nov 25	28.00000 -3.11	29.30	28.00	28.00	43,790,436
21 Nov 25	31.11000 -3.46	31.48	31.11	31.11	9,563,500
20 Nov 25	34.57000 +2.28	35.52	32.43	32.78	89,530,944
19 Nov 25	32.29000 +1.47	33.38	30.97	31.80	89,325,320
18 Nov 25	30.82000 -0.07	33.79	30.50	32.91	117,642,744
17 Nov 25	30.89000 +2.81	30.89	29.40	30.23	69,937,712
14 Nov 25	28.08000 +2.55	28.08	26.00	26.00	30,818,632
13 Nov 25	25.53000 +2.32	25.53	23.21	23.24	39,020,856
12 Nov 25	23.21000 -0.91	23.87	22.63	23.69	56,858,332
11 Nov 25	24.12000 -0.29	25.20	23.51	24.00	81,352,096
10 Nov 25	24.41000 +1.07	25.50	23.67	23.81	94,796,720
07 Nov 25	23.34000 +1.90	23.58	21.80	21.83	90,865,400
06 Nov 25	21.44000 +1.95	21.44	19.50	19.68	56,928,928
05 Nov 25	19.49000 +0.38	19.96	18.31	18.50	74,956,992
04 Nov 25	19.11000 -1.11	20.30	18.60	20.16	76,683,432
03 Nov 25	20.22000 +0.72	20.50	19.06	20.09	120,175,168
31 Oct 25	19.50000 +1.77	19.50	19.09	19.50	97,682,832
30 Oct 25	17.73000 +1.61	17.73	17.01	17.02	43,411,928
29 Oct 25	16.12000 +1.47	16.12	15.50	15.52	31,711,192
28 Oct 25	14.65000 -0.39	15.13	14.55	15.00	30,669,650
27 Oct 25	15.04000 +0.41	15.25	14.33	14.48	37,618,856
24 Oct 25	14.63000 +0.79	14.98	13.88	13.88	31,938,430
23 Oct 25	13.84000 +0.41	14.15	13.40	13.43	29,759,700
22 Oct 25	13.43000 -0.35	13.70	13.29	13.60	17,667,350
21 Oct 25	13.78000 +0.70	14.32	12.95	13.07	36,267,408
20 Oct 25	13.08000 -0.02	13.21	12.94	13.11	15,684,000
17 Oct 25	13.10000 +0.31	13.32	12.83	12.83	25,920,684
16 Oct 25	12.79000 -0.06	13.07	12.73	12.85	10,999,413
15 Oct 25	12.85000 -0.02	12.97	12.73	12.83	11,770,200
14 Oct 25	12.87000 -0.21	13.33	12.77	13.16	19,501,208
13 Oct 25	13.08000 +0.09	13.19	12.48	12.50	23,821,708
10 Oct 25	12.99000 -0.45	13.44	12.95	13.30	25,010,972
09 Oct 25	13.44000 +0.75	13.78	12.90	12.90	34,658,984
30 Sep 25	12.69000 +0.48	12.71	12.22	12.28	25,293,514
29 Sep 25	12.21000 +0.36	12.25	11.81	11.85	19,230,492
26 Sep 25	11.85000 +0.10	12.03	11.68	11.72	9,627,100
25 Sep 25	11.75000 +0.17	11.88	11.58	11.58	11,288,645
24 Sep 25	11.58000 +0.04	11.62	11.38	11.49	8,011,300
23 Sep 25	11.54000 -0.20	11.73	11.34	11.68	10,917,400
22 Sep 25	11.74000 -0.19	12.09	11.62	11.98	11,549,225
19 Sep 25	11.93000 +0.32	12.28	11.65	11.68	15,858,219
18 Sep 25	11.61000 -0.61	12.16	11.58	12.16	20,161,452
17 Sep 25	12.22000 +0.19	12.39	11.85	11.95	13,977,605
16 Sep 25	12.03000 -0.19	12.30	11.80	12.24	15,108,751
15 Sep 25	12.22000 -0.23	12.44	12.20	12.44	11,995,846
12 Sep 25	12.45000 +0.27	12.55	12.10	12.16	23,265,706
11 Sep 25	12.18000 +0.17	12.27	11.85	12.01	14,093,258
10 Sep 25	12.01000 -0.18	12.21	11.91	12.00	12,194,700
09 Sep 25	12.19000 +0.07	12.45	12.03	12.10	21,241,700
08 Sep 25	12.12000 +0.37	12.27	11.70	11.75	18,285,918
05 Sep 25	11.75000 +0.32	11.77	11.36	11.44	11,393,675
04 Sep 25	11.43000 +0.03	11.67	11.16	11.49	11,751,400
03 Sep 25	11.40000 -0.38	11.86	11.37	11.80	10,348,000
02 Sep 25	11.78000 -0.25	12.02	11.66	12.00	11,471,582
01 Sep 25	12.03000 +0.00	12.13	11.89	12.00	12,377,877
29 Aug 25	12.03000 +0.21	12.14	11.79	11.82	15,296,500
28 Aug 25	11.82000 -0.07	11.91	11.48	11.84	18,423,762
27 Aug 25	11.89000 -0.52	12.38	11.84	12.36	26,445,048
26 Aug 25	12.41000 +0.28	12.78	11.92	12.20	30,427,400
25 Aug 25	12.13000 +0.05	12.32	12.07	12.20	20,273,868
22 Aug 25	12.08000 +0.00	12.25	11.98	12.01	14,673,163
21 Aug 25	12.08000 -0.03	12.33	11.96	12.05	21,215,714
20 Aug 25	12.11000 +0.20	12.33	11.75	11.85	18,000,244
19 Aug 25	11.91000 -0.23	12.14	11.88	12.11	14,261,852
18 Aug 25	12.14000 +0.26	12.20	11.85	11.99	18,571,484
15 Aug 25	11.88000 -0.04	12.02	11.82	11.86	14,901,700
14 Aug 25	11.92000 -0.23	12.20	11.87	12.17	16,160,316
13 Aug 25	12.15000 +0.22	12.28	11.94	11.95	19,452,236
12 Aug 25	11.93000 -0.37	12.23	11.81	12.23	20,365,196
11 Aug 25	12.30000 +0.25	12.61	12.20	12.45	30,924,368
08 Aug 25	12.05000 +0.28	12.05	11.63	11.73	20,910,144
07 Aug 25	11.77000 +0.19	11.84	11.28	11.58	22,870,120
06 Aug 25	11.58000 +0.01	11.68	11.48	11.54	10,055,500
05 Aug 25	11.57000 +0.00	11.63	11.53	11.57	8,151,600
04 Aug 25	11.57000 +0.10	11.62	11.40	11.48	11,453,100
01 Aug 25	11.47000 +0.00	11.69	11.47	11.52	12,514,830
31 Jul 25	11.47000 -0.48	11.86	11.38	11.86	23,139,270
30 Jul 25	11.95000 -0.21	12.30	11.75	12.18	21,751,284
29 Jul 25	12.16000 -0.13	12.35	12.02	12.29	17,609,600
28 Jul 25	12.29000 -0.14	12.50	11.95	12.31	24,245,900
25 Jul 25	12.43000 -0.12	12.95	12.41	12.61	39,129,692
24 Jul 25	12.55000 +0.93	12.70	11.41	11.41	54,346,704
23 Jul 25	11.62000 -0.46	11.98	11.55	11.91	37,720,900
22 Jul 25	12.08000 +0.89	12.27	11.16	11.16	55,670,204
21 Jul 25	11.19000 +0.01	11.38	11.16	11.19	30,178,696
18 Jul 25	11.18000 -0.34	11.77	11.14	11.59	58,524,440
17 Jul 25	11.52000 +1.05	11.52	10.45	10.50	59,439,328
16 Jul 25	10.47000 -0.18	10.64	10.32	10.62	24,295,994
15 Jul 25	10.65000 -0.45	11.09	10.60	10.95	34,707,536
14 Jul 25	11.10000 +0.32	11.50	10.65	10.65	50,268,504
11 Jul 25	10.78000 -0.32	11.25	10.51	10.70	54,391,216
10 Jul 25	11.10000 +0.26	11.92	10.53	11.92	79,805,656
09 Jul 25	10.84000 +0.99	10.84	10.63	10.70	12,897,150
08 Jul 25	9.85000 +0.20	9.93	9.64	9.65	7,894,400
07 Jul 25	9.65000 -0.04	9.73	9.58	9.61	5,286,600
04 Jul 25	9.69000 -0.14	9.84	9.67	9.83	7,300,800
03 Jul 25	9.83000 +0.06	9.94	9.69	9.78	11,349,600
02 Jul 25	9.77000 +0.20	9.77	9.54	9.59	10,009,600
01 Jul 25	9.57000 +0.12	9.58	9.41	9.44	8,266,099
30 Jun 25	9.45000 -0.28	9.82	9.42	9.80	16,029,900
27 Jun 25	9.73000 +0.08	9.77	9.65	9.69	11,174,200
26 Jun 25	9.65000 -0.16	9.84	9.54	9.64	17,426,616
25 Jun 25	9.81000 -0.02	9.87	9.75	9.84	9,937,308
24 Jun 25	9.83000 +0.12	9.86	9.67	9.74	11,131,205
23 Jun 25	9.71000 -0.14	9.94	9.68	9.80	10,278,300
20 Jun 25	9.85000 -0.04	9.96	9.78	9.78	10,814,704
19 Jun 25	9.89000 -0.18	10.12	9.85	10.08	12,860,329
18 Jun 25	10.07000 +0.11	10.11	9.94	9.94	12,093,344
17 Jun 25	9.96000 +0.11	10.04	9.86	9.87	11,412,242
16 Jun 25	9.85000 -0.13	10.10	9.79	9.95	20,690,714
13 Jun 25	9.98000 +0.02	10.23	9.97	9.98	24,367,112
12 Jun 25	9.96000 +0.06	10.09	9.86	9.92	17,573,800
11 Jun 25	9.90000 +0.22	10.20	9.65	9.74	23,070,842
10 Jun 25	9.68000 +0.23	9.74	9.43	9.47	17,439,660
09 Jun 25	9.45000 +0.20	9.47	9.30	9.34	12,144,055
06 Jun 25	9.25000 +0.04	9.31	9.21	9.23	8,106,150
05 Jun 25	9.21000 +0.14	9.32	9.08	9.10	11,492,013
04 Jun 25	9.07000 +0.23	9.08	8.86	8.87	8,870,851
03 Jun 25	8.84000 -0.05	8.93	8.80	8.84	6,818,296
30 May 25	8.89000 +0.04	8.89	8.80	8.85	6,199,400
29 May 25	8.85000 +0.05	8.89	8.77	8.78	5,177,551
28 May 25	8.80000 +0.03	8.85	8.72	8.76	5,837,009
27 May 25	8.77000 +0.14	8.79	8.58	8.64	7,059,513
26 May 25	8.63000 +0.16	8.69	8.47	8.49	5,578,228
23 May 25	8.47000 +0.00	8.63	8.44	8.48	4,729,256
22 May 25	8.47000 -0.08	8.55	8.46	8.53	4,014,280
21 May 25	8.55000 +0.00	8.58	8.51	8.55	3,450,236
20 May 25	8.55000 -0.05	8.65	8.52	8.62	4,648,100
19 May 25	8.60000 +0.02	8.63	8.53	8.57	3,746,800
16 May 25	8.58000 -0.05	8.66	8.58	8.61	4,159,900
15 May 25	8.63000 -0.11	8.75	8.62	8.72	5,153,470
14 May 25	8.74000 +0.12	8.75	8.64	8.68	6,698,000
13 May 25	8.62000 +0.08	8.64	8.55	8.60	5,505,000
12 May 25	8.54000 +0.05	8.58	8.46	8.54	4,636,917
09 May 25	8.49000 +0.02	8.57	8.42	8.50	4,439,245
08 May 25	8.47000 +0.07	8.51	8.37	8.40	5,051,700
07 May 25	8.40000 +0.03	8.46	8.35	8.41	4,596,384
06 May 25	8.37000 +0.10	8.37	8.29	8.33	5,063,100
30 Apr 25	8.27000 -0.06	8.36	8.25	8.34	4,418,800
29 Apr 25	8.33000 +0.06	8.37	8.25	8.31	4,560,308
28 Apr 25	8.27000 -0.14	8.41	8.24	8.41	6,020,808
25 Apr 25	8.41000 +0.04	8.48	8.31	8.37	6,338,106
24 Apr 25	8.37000 +0.15	8.40	8.17	8.22	9,187,500
23 Apr 25	8.22000 +0.09	8.25	8.13	8.14	5,110,000
22 Apr 25	8.13000 +0.01	8.18	8.03	8.15	6,186,900
21 Apr 25	8.12000 +0.04	8.25	8.02	8.03	8,879,300
18 Apr 25	8.08000 +0.00	8.13	8.05	8.08	2,429,361
17 Apr 25	8.08000 +0.04	8.17	8.00	8.01	3,767,700
16 Apr 25	8.04000 -0.06	8.11	7.92	8.07	4,320,681
15 Apr 25	8.10000 -0.03	8.17	8.06	8.15	2,963,100
14 Apr 25	8.13000 +0.04	8.20	8.10	8.18	5,550,900
11 Apr 25	8.09000 -0.03	8.17	8.04	8.06	3,805,339
10 Apr 25	8.12000 +0.18	8.19	8.03	8.09	6,162,543
09 Apr 25	7.94000 +0.03	7.96	7.55	7.81	8,072,300
08 Apr 25	7.91000 +0.03	7.96	7.73	7.88	10,513,220
07 Apr 25	7.88000 -0.88	8.46	7.88	8.33	11,658,121
03 Apr 25	8.76000 -0.02	8.81	8.69	8.72	3,393,900
02 Apr 25	8.78000 -0.01	8.84	8.74	8.77	4,020,038
01 Apr 25	8.79000 +0.21	8.83	8.61	8.62	5,358,752
31 Mar 25	8.58000 -0.10	8.69	8.51	8.64	5,605,400
28 Mar 25	8.68000 -0.20	8.89	8.66	8.85	6,656,422
27 Mar 25	8.88000 -0.12	9.00	8.84	8.95	5,049,300
26 Mar 25	9.00000 +0.02	9.08	8.92	8.97	6,314,476
25 Mar 25	8.98000 +0.08	8.99	8.85	8.88	8,481,300
24 Mar 25	8.90000 +0.10	8.94	8.75	8.80	8,692,030
21 Mar 25	8.80000 -0.09	8.96	8.77	8.85	5,960,700
20 Mar 25	8.89000 +0.01	8.94	8.84	8.88	4,758,500
19 Mar 25	8.88000 -0.07	8.96	8.86	8.96	5,536,900
18 Mar 25	8.95000 +0.01	9.05	8.91	8.94	6,192,491
17 Mar 25	8.94000 -0.09	9.02	8.92	9.00	6,602,700
14 Mar 25	9.03000 +0.09	9.05	8.92	8.95	9,310,362
13 Mar 25	8.94000 +0.01	8.96	8.81	8.94	6,459,100
12 Mar 25	8.93000 -0.05	8.98	8.88	8.97	6,820,681
11 Mar 25	8.98000 +0.20	9.01	8.65	8.75	12,158,700
10 Mar 25	8.78000 +0.01	8.86	8.73	8.85	5,228,181
07 Mar 25	8.77000 +0.10	8.86	8.60	8.63	10,374,900
06 Mar 25	8.67000 +0.01	8.74	8.60	8.69	7,398,500
05 Mar 25	8.66000 -0.09	8.77	8.55	8.75	7,182,706
04 Mar 25	8.75000 -0.07	8.85	8.70	8.85	7,057,291
03 Mar 25	8.82000 +0.24	8.95	8.62	8.63	11,955,410
28 Feb 25	8.58000 -0.18	8.78	8.56	8.72	5,516,464
27 Feb 25	8.76000 -0.06	8.84	8.67	8.84	6,427,857
26 Feb 25	8.82000 +0.18	8.87	8.64	8.65	9,213,910
25 Feb 25	8.64000 +0.01	8.68	8.52	8.58	5,061,958
24 Feb 25	8.63000 +0.06	8.68	8.53	8.55	7,799,917
21 Feb 25	8.57000 +0.04	8.65	8.51	8.56	5,375,271
20 Feb 25	8.53000 -0.02	8.59	8.49	8.55	4,599,100
19 Feb 25	8.55000 +0.08	8.57	8.44	8.47	3,967,800
18 Feb 25	8.47000 -0.08	8.61	8.43	8.57	5,188,400
17 Feb 25	8.55000 -0.06	8.60	8.49	8.60	5,528,691
14 Feb 25	8.61000 -0.02	8.68	8.56	8.62	3,987,557
13 Feb 25	8.63000 -0.05	8.79	8.60	8.67	5,722,446
12 Feb 25	8.68000 +0.06	8.75	8.55	8.61	5,175,529
11 Feb 25	8.62000 -0.06	8.72	8.55	8.68	4,779,110
10 Feb 25	8.68000 -0.03	8.76	8.63	8.71	6,146,657
07 Feb 25	8.71000 +0.20	8.71	8.48	8.53	7,301,625
06 Feb 25	8.51000 +0.11	8.51	8.35	8.38	4,559,286
05 Feb 25	8.40000 -0.08	8.54	8.36	8.54	5,348,800
27 Jan 25	8.48000 +0.09	8.57	8.40	8.41	5,934,300
24 Jan 25	8.39000 +0.07	8.42	8.28	8.32	5,392,519
23 Jan 25	8.32000 +0.05	8.43	8.29	8.37	9,050,700
22 Jan 25	8.27000 -0.05	8.28	8.18	8.28	3,661,300
21 Jan 25	8.32000 -0.08	8.45	8.26	8.43	3,913,300
20 Jan 25	8.40000 +0.01	8.46	8.38	8.43	4,135,600
17 Jan 25	8.39000 +0.04	8.42	8.29	8.32	4,780,500
16 Jan 25	8.35000 +0.06	8.43	8.26	8.38	6,431,888
15 Jan 25	8.29000 -0.08	8.38	8.25	8.34	6,685,717
14 Jan 25	8.37000 +0.13	8.39	8.24	8.28	8,719,917
13 Jan 25	8.24000 +0.10	8.26	8.02	8.07	6,120,500
10 Jan 25	8.14000 -0.08	8.31	8.14	8.26	4,610,600
09 Jan 25	8.22000 -0.03	8.29	8.18	8.22	4,717,100
08 Jan 25	8.25000 -0.20	8.44	8.12	8.42	7,781,696
07 Jan 25	8.45000 +0.02	8.47	8.28	8.43	4,761,100
06 Jan 25	8.43000 +0.10	8.55	8.25	8.32	6,632,700
03 Jan 25	8.33000 -0.14	8.66	8.32	8.48	7,439,243
02 Jan 25	8.47000 -0.19	8.73	8.38	8.66	7,751,128
31 Dec 24	8.66000 -0.24	8.94	8.64	8.90	6,459,386
30 Dec 24	8.90000 -0.10	9.00	8.86	8.97	5,191,138
27 Dec 24	9.00000 +0.07	9.06	8.91	8.91	4,142,400
26 Dec 24	8.93000 +0.00	9.02	8.88	8.93	4,425,545
25 Dec 24	8.93000 -0.16	9.10	8.85	9.10	5,660,700
24 Dec 24	9.09000 +0.10	9.11	8.98	8.98	6,000,998
23 Dec 24	8.99000 -0.22	9.24	8.98	9.22	7,105,022
20 Dec 24	9.21000 -0.03	9.26	9.17	9.17	5,418,302
19 Dec 24	9.24000 -0.01	9.25	9.09	9.16	6,504,617
18 Dec 24	9.25000 +0.02	9.34	9.22	9.25	5,869,915
17 Dec 24	9.23000 -0.23	9.47	9.19	9.40	10,084,118
16 Dec 24	9.46000 -0.12	9.66	9.41	9.58	8,132,206
13 Dec 24	9.58000 -0.29	9.83	9.56	9.83	13,565,202
12 Dec 24	9.87000 +0.04	9.89	9.74	9.86	10,562,495
11 Dec 24	9.83000 +0.01	9.93	9.75	9.81	12,089,048
10 Dec 24	9.82000 +0.30	10.18	9.78	10.18	29,612,700
09 Dec 24	9.52000 -0.02	9.66	9.42	9.54	9,237,118
06 Dec 24	9.54000 +0.06	9.57	9.36	9.45	10,100,919
05 Dec 24	9.48000 +0.01	9.52	9.37	9.41	8,414,400
04 Dec 24	9.47000 -0.19	9.68	9.40	9.63	11,026,889
03 Dec 24	9.66000 -0.12	9.83	9.57	9.73	12,188,400
02 Dec 24	9.78000 +0.14	9.83	9.62	9.65	14,402,513
29 Nov 24	9.64000 +0.20	9.80	9.33	9.46	17,810,408
28 Nov 24	9.44000 -0.03	9.67	9.36	9.41	13,445,698
27 Nov 24	9.47000 +0.01	9.47	9.15	9.40	15,621,308
26 Nov 24	9.46000 -0.19	9.94	9.42	9.70	16,676,483
25 Nov 24	9.65000 +0.13	9.80	9.41	9.65	19,567,800
22 Nov 24	9.52000 -0.53	10.20	9.49	9.95	29,136,220
21 Nov 24	10.05000 -0.01	10.53	9.99	10.11	25,676,000
20 Nov 24	10.06000 +0.09	10.26	9.92	10.08	39,214,740
19 Nov 24	9.97000 +0.91	9.97	8.95	9.16	27,869,600
18 Nov 24	9.06000 -0.36	9.69	8.95	9.60	27,210,372
15 Nov 24	9.42000 -0.41	9.96	9.40	9.66	29,494,116
14 Nov 24	9.83000 -0.53	10.91	9.80	10.70	41,405,048
13 Nov 24	10.36000 +0.43	10.50	9.46	9.59	66,198,788
12 Nov 24	9.93000 +0.74	10.11	9.26	9.29	61,343,128
11 Nov 24	9.19000 +0.35	9.27	8.73	8.78	19,295,828
08 Nov 24	8.84000 -0.07	9.09	8.79	9.02	13,517,506
07 Nov 24	8.91000 +0.14	8.92	8.66	8.72	13,194,604
06 Nov 24	8.77000 -0.01	8.91	8.72	8.76	12,952,900
05 Nov 24	8.78000 +0.13	8.79	8.61	8.63	13,653,988
04 Nov 24	8.65000 +0.00	8.71	8.50	8.69	9,976,964
01 Nov 24	8.65000 +0.18	8.70	8.45	8.45	16,513,852
31 Oct 24	8.47000 +0.00	8.53	8.40	8.46	6,173,309
30 Oct 24	8.47000 -0.03	8.60	8.39	8.48	8,651,504
29 Oct 24	8.50000 -0.45	8.85	8.48	8.83	14,487,557
28 Oct 24	8.95000 +0.19	8.96	8.77	8.78	13,633,674
25 Oct 24	8.76000 +0.19	8.77	8.55	8.56	9,188,100
24 Oct 24	8.57000 -0.09	8.67	8.51	8.58	5,847,900
23 Oct 24	8.66000 +0.03	8.74	8.59	8.62	7,858,800
22 Oct 24	8.63000 +0.17	8.63	8.40	8.47	8,783,080
21 Oct 24	8.46000 +0.00	8.55	8.35	8.50	11,430,356
18 Oct 24	8.46000 +0.13	8.60	8.26	8.31	9,605,533
17 Oct 24	8.33000 -0.16	8.57	8.33	8.50	6,069,407
16 Oct 24	8.49000 +0.06	8.58	8.31	8.36	6,144,390
15 Oct 24	8.43000 -0.28	8.68	8.41	8.67	7,256,350
14 Oct 24	8.71000 +0.18	8.74	8.43	8.55	7,496,854
11 Oct 24	8.53000 -0.26	8.86	8.44	8.82	9,839,266
10 Oct 24	8.79000 +0.05	9.05	8.66	8.80	12,492,057
09 Oct 24	8.74000 -0.82	9.48	8.68	9.46	19,746,376
08 Oct 24	9.56000 +0.29	10.20	9.27	10.20	27,158,120
30 Sep 24	9.27000 +0.84	9.27	8.73	8.99	25,546,778
27 Sep 24	8.43000 +0.35	8.52	8.15	8.16	12,092,791
26 Sep 24	8.08000 +0.25	8.08	7.78	7.82	11,368,100
25 Sep 24	7.83000 +0.07	8.02	7.82	7.87	11,452,600
24 Sep 24	7.76000 +0.38	7.76	7.42	7.42	10,347,644
23 Sep 24	7.38000 -0.02	7.45	7.32	7.37	4,073,050
20 Sep 24	7.40000 -0.05	7.48	7.32	7.48	4,760,119
19 Sep 24	7.45000 +0.21	7.53	7.25	7.26	6,675,500
18 Sep 24	7.24000 -0.06	7.32	7.11	7.29	6,185,900
13 Sep 24	7.30000 -0.09	7.43	7.28	7.39	4,047,221
12 Sep 24	7.39000 -0.02	7.54	7.38	7.41	4,462,700
11 Sep 24	7.41000 +0.06	7.44	7.30	7.32	4,278,421
10 Sep 24	7.35000 +0.00	7.41	7.21	7.36	5,790,500
09 Sep 24	7.35000 -0.09	7.45	7.31	7.43	5,840,000
06 Sep 24	7.44000 -0.16	7.61	7.41	7.61	6,768,400
05 Sep 24	7.60000 -0.05	7.74	7.52	7.66	5,110,742
04 Sep 24	7.65000 -0.08	7.77	7.63	7.70	4,333,839
03 Sep 24	7.73000 +0.03	7.80	7.66	7.70	4,479,600
02 Sep 24	7.70000 -0.10	7.81	7.65	7.80	6,184,300
30 Aug 24	7.80000 +0.08	7.91	7.58	7.72	7,114,994
29 Aug 24	7.72000 +0.13	7.75	7.50	7.55	4,132,509
28 Aug 24	7.59000 +0.04	7.63	7.46	7.54	4,606,957
27 Aug 24	7.55000 -0.13	7.67	7.51	7.65	4,624,230
26 Aug 24	7.68000 -0.10	7.84	7.59	7.80	7,869,200
23 Aug 24	7.78000 +0.05	7.86	7.69	7.70	3,986,308
22 Aug 24	7.73000 -0.15	7.90	7.71	7.86	4,881,622
21 Aug 24	7.88000 +0.02	7.90	7.81	7.87	2,895,357
20 Aug 24	7.86000 -0.17	8.08	7.83	8.03	4,853,608
19 Aug 24	8.03000 +0.11	8.09	7.91	7.94	5,718,100
16 Aug 24	7.92000 -0.10	8.07	7.88	8.05	5,661,601
15 Aug 24	8.02000 -0.04	8.16	7.98	8.04	6,208,372
14 Aug 24	8.06000 -0.23	8.31	8.05	8.28	5,797,500
13 Aug 24	8.29000 +0.01	8.32	8.19	8.26	3,633,400
12 Aug 24	8.28000 -0.04	8.36	8.22	8.33	4,175,754
09 Aug 24	8.32000 +0.01	8.42	8.30	8.32	4,421,483
08 Aug 24	8.31000 +0.04	8.33	8.15	8.26	4,059,108
07 Aug 24	8.27000 +0.00	8.31	8.18	8.25	3,192,600
06 Aug 24	8.27000 +0.10	8.33	8.20	8.21	5,180,308
05 Aug 24	8.17000 -0.14	8.40	8.14	8.26	6,330,206
02 Aug 24	8.31000 -0.08	8.40	8.28	8.31	4,945,300
01 Aug 24	8.39000 -0.13	8.62	8.36	8.52	7,469,900
31 Jul 24	8.52000 +0.21	8.52	8.23	8.32	7,934,800
30 Jul 24	8.31000 +0.03	8.31	8.20	8.27	3,466,774
29 Jul 24	8.28000 -0.20	8.49	8.25	8.49	5,177,717
26 Jul 24	8.48000 +0.13	8.55	8.36	8.37	3,670,139
25 Jul 24	8.35000 -0.07	8.48	8.28	8.40	5,045,621
24 Jul 24	8.42000 -0.07	8.53	8.33	8.45	3,921,761
23 Jul 24	8.49000 -0.24	8.75	8.49	8.68	4,492,226
22 Jul 24	8.73000 -0.08	8.87	8.66	8.79	4,950,700
19 Jul 24	8.81000 -0.10	8.90	8.73	8.89	4,599,778
18 Jul 24	8.91000 -0.01	8.94	8.76	8.86	3,329,700
17 Jul 24	8.92000 -0.17	9.17	8.88	9.17	4,746,800
16 Jul 24	9.09000 -0.13	9.32	9.06	9.32	2,821,254
15 Jul 24	9.22000 -0.19	9.39	9.20	9.37	3,466,692
12 Jul 24	9.41000 -0.14	9.62	9.38	9.60	2,809,992
11 Jul 24	9.55000 +0.28	9.60	9.36	9.36	3,505,104
10 Jul 24	9.27000 -0.09	9.45	9.24	9.33	2,743,100
09 Jul 24	9.36000 +0.09	9.40	9.15	9.21	3,803,821
08 Jul 24	9.27000 -0.19	9.49	9.22	9.48	3,819,921
05 Jul 24	9.46000 +0.12	9.50	9.27	9.36	3,252,222
04 Jul 24	9.34000 -0.16	9.57	9.30	9.40	3,091,806
03 Jul 24	9.50000 -0.14	9.69	9.46	9.61	3,603,200
02 Jul 24	9.64000 -0.08	9.78	9.62	9.74	3,019,800
01 Jul 24	9.72000 +0.11	9.78	9.56	9.62	3,457,073
28 Jun 24	9.61000 +0.03	9.78	9.53	9.57	3,381,661
27 Jun 24	9.58000 -0.31	9.88	9.56	9.83	3,865,644
26 Jun 24	9.89000 +0.27	9.89	9.54	9.69	4,047,574
25 Jun 24	9.62000 +0.04	9.78	9.52	9.54	4,008,183
24 Jun 24	9.58000 -0.39	9.93	9.53	9.90	5,035,216
21 Jun 24	9.97000 +0.13	10.02	9.82	9.84	3,857,729
20 Jun 24	9.84000 -0.18	10.17	9.84	10.03	4,665,294
19 Jun 24	10.02000 -0.16	10.21	10.02	10.11	4,666,817
18 Jun 24	10.18000 -0.01	10.33	10.15	10.28	3,339,887
17 Jun 24	10.19000 +0.06	10.45	9.97	10.08	7,368,894
14 Jun 24	10.13000 +0.00	10.18	10.00	10.11	5,376,530
13 Jun 24	10.13000 -0.25	10.40	10.09	10.38	4,114,900
12 Jun 24	10.38000 +0.08	10.44	10.25	10.25	4,098,700
11 Jun 24	10.30000 -0.02	10.36	10.10	10.31	4,812,965
07 Jun 24	10.32000 +0.12	10.36	10.18	10.26	5,701,559
06 Jun 24	10.20000 -0.07	10.39	10.14	10.35	5,733,700
05 Jun 24	10.27000 -0.23	10.48	10.26	10.48	4,518,400
04 Jun 24	10.50000 +0.21	10.53	10.25	10.38	5,340,488
03 Jun 24	10.29000 -0.33	10.60	10.22	10.57	7,149,221
31 May 24	10.62000 -0.11	10.78	10.59	10.75	4,219,100
30 May 24	10.73000 -0.09	10.94	10.68	10.77	5,138,700
29 May 24	10.82000 +0.18	10.94	10.56	10.57	6,021,463
28 May 24	10.64000 -0.04	10.80	10.61	10.67	5,116,393
27 May 24	10.68000 +0.06	10.71	10.52	10.62	4,502,830
24 May 24	10.62000 +0.02	10.81	10.59	10.62	6,383,409
23 May 24	10.60000 -0.44	10.93	10.57	10.93	9,996,821
22 May 24	11.04000 -0.01	11.20	11.01	11.08	5,172,009
21 May 24	11.05000 -0.18	11.31	11.01	11.26	7,163,821
20 May 24	11.23000 +0.19	11.30	11.03	11.09	10,702,321
17 May 24	11.04000 +0.11	11.05	10.84	10.91	5,631,595
16 May 24	10.93000 -0.07	11.18	10.90	10.99	6,245,530
15 May 24	11.00000 -0.10	11.17	10.98	11.05	4,882,600
14 May 24	11.10000 -0.09	11.22	11.05	11.19	7,131,022
13 May 24	11.19000 -0.28	11.40	11.15	11.38	8,220,474
10 May 24	11.47000 +0.02	11.59	11.33	11.48	10,578,120
09 May 24	11.45000 +0.61	11.63	10.82	10.83	17,458,924
08 May 24	10.84000 -0.06	10.98	10.80	10.87	6,088,270
07 May 24	10.90000 -0.03	11.01	10.86	10.88	6,683,989
06 May 24	10.93000 +0.08	10.98	10.69	10.96	12,093,661
30 Apr 24	10.85000 +0.06	11.06	10.66	10.69	13,510,767
29 Apr 24	10.79000 +0.30	10.93	10.35	10.44	15,099,729
26 Apr 24	10.49000 +0.14	10.52	10.27	10.30	9,465,631
25 Apr 24	10.35000 +0.08	10.45	10.19	10.20	9,709,490
24 Apr 24	10.27000 +0.06	10.29	9.94	10.18	13,350,906
23 Apr 24	10.21000 -0.24	10.36	10.13	10.29	12,711,641
22 Apr 24	10.45000 +0.11	10.59	10.24	10.26	18,105,176
19 Apr 24	10.34000 +0.08	10.50	10.14	10.14	10,954,005
18 Apr 24	10.26000 -0.03	10.42	10.20	10.29	10,268,600
17 Apr 24	10.29000 +0.33	10.29	9.94	9.98	11,938,788
16 Apr 24	9.96000 -0.24	10.32	9.93	10.15	12,462,291
15 Apr 24	10.20000 -0.14	10.34	9.94	10.30	11,097,379
12 Apr 24	10.34000 -0.03	10.42	10.15	10.31	12,077,928
11 Apr 24	10.37000 +0.16	10.49	10.10	10.15	13,257,709
10 Apr 24	10.21000 -0.06	10.38	10.14	10.27	9,408,903
09 Apr 24	10.27000 +0.10	10.38	9.95	9.97	12,626,000
08 Apr 24	10.17000 +0.00	10.38	10.05	10.17	17,269,144
03 Apr 24	10.17000 +0.20	10.24	9.89	9.89	12,124,882
02 Apr 24	9.97000 +0.10	10.02	9.84	9.87	8,778,864
01 Apr 24	9.87000 +0.25	9.91	9.64	9.64	8,315,743
29 Mar 24	9.62000 +0.21	9.64	9.40	9.40	5,271,503
28 Mar 24	9.41000 +0.12	9.47	9.21	9.21	4,807,005
27 Mar 24	9.29000 -0.24	9.68	9.29	9.67	4,886,700
26 Mar 24	9.53000 -0.12	9.70	9.40	9.65	6,969,823
25 Mar 24	9.65000 +0.03	9.82	9.45	9.50	8,544,005
22 Mar 24	9.62000 -0.10	9.77	9.54	9.72	7,042,100
21 Mar 24	9.72000 -0.09	9.89	9.67	9.85	8,162,800
20 Mar 24	9.81000 +0.13	9.85	9.66	9.68	10,226,508
19 Mar 24	9.68000 +0.06	9.92	9.61	9.68	12,030,700
18 Mar 24	9.62000 +0.02	9.66	9.44	9.59	6,962,407
15 Mar 24	9.60000 +0.21	9.61	9.34	9.35	8,088,127
14 Mar 24	9.39000 -0.03	9.54	9.34	9.43	5,593,782
13 Mar 24	9.42000 -0.03	9.47	9.30	9.45	6,146,600
12 Mar 24	9.45000 -0.13	9.60	9.37	9.60	6,705,712
11 Mar 24	9.58000 +0.21	9.59	9.35	9.37	5,734,110
08 Mar 24	9.37000 -0.03	9.44	9.29	9.40	3,987,852
07 Mar 24	9.40000 +0.04	9.62	9.36	9.41	7,268,931
06 Mar 24	9.36000 +0.10	9.44	9.23	9.26	4,966,698
05 Mar 24	9.26000 -0.07	9.36	9.23	9.30	4,901,700
04 Mar 24	9.33000 -0.21	9.62	9.27	9.53	5,953,100
01 Mar 24	9.54000 -0.01	9.62	9.46	9.53	4,736,292
29 Feb 24	9.55000 +0.23	9.55	9.23	9.27	7,844,500
28 Feb 24	9.32000 -0.15	9.76	9.31	9.49	10,870,640
27 Feb 24	9.47000 +0.08	9.47	9.28	9.35	6,219,505
26 Feb 24	9.39000 -0.04	9.48	9.35	9.42	7,823,229
23 Feb 24	9.43000 -0.02	9.46	9.32	9.45	6,104,792
22 Feb 24	9.45000 +0.08	9.45	9.30	9.31	5,819,400
21 Feb 24	9.37000 -0.02	9.52	9.25	9.37	10,196,703
20 Feb 24	9.39000 -0.06	9.45	9.30	9.42	4,775,299
19 Feb 24	9.45000 -0.02	9.58	9.35	9.55	9,228,967
08 Feb 24	9.47000 -0.02	9.87	9.37	9.58	16,663,328
07 Feb 24	9.49000 +0.52	9.63	8.83	8.90	16,100,785
06 Feb 24	8.97000 +0.79	9.00	8.00	8.01	11,091,293
05 Feb 24	8.18000 -0.41	8.65	7.88	8.60	9,442,800
02 Feb 24	8.59000 -0.36	9.08	8.38	8.99	6,560,960
01 Feb 24	8.95000 -0.21	9.21	8.83	9.13	6,255,700
31 Jan 24	9.16000 -0.21	9.44	9.05	9.40	5,389,290
30 Jan 24	9.37000 -0.26	9.68	9.35	9.52	3,985,000
29 Jan 24	9.63000 -0.15	9.89	9.57	9.85	5,518,227
26 Jan 24	9.78000 +0.02	9.87	9.70	9.80	5,366,064
25 Jan 24	9.76000 +0.30	9.78	9.46	9.49	4,741,331
24 Jan 24	9.46000 +0.18	9.50	9.14	9.36	4,360,511
23 Jan 24	9.28000 +0.05	9.31	8.97	9.23	4,716,700
22 Jan 24	9.23000 -0.47	9.70	9.13	9.68	5,925,905
19 Jan 24	9.70000 +0.03	9.75	9.55	9.65	3,832,300
18 Jan 24	9.67000 -0.30	9.93	9.40	9.91	8,299,098
17 Jan 24	9.97000 -0.14	10.16	9.93	10.14	4,153,870
16 Jan 24	10.11000 -0.13	10.27	9.99	10.22	4,509,800
15 Jan 24	10.24000 -0.08	10.35	10.20	10.25	3,150,300
12 Jan 24	10.32000 -0.11	10.49	10.32	10.36	5,587,100
11 Jan 24	10.43000 +0.16	10.50	10.22	10.25	8,019,198
10 Jan 24	10.27000 -0.05	10.36	10.13	10.23	4,562,651
09 Jan 24	10.32000 +0.14	10.38	10.06	10.11	5,115,526
08 Jan 24	10.18000 -0.06	10.33	10.13	10.18	5,713,700
05 Jan 24	10.24000 -0.07	10.40	10.19	10.29	3,780,500
04 Jan 24	10.31000 -0.03	10.39	10.24	10.33	2,875,700
03 Jan 24	10.34000 +0.05	10.38	10.27	10.30	3,407,700
02 Jan 24	10.29000 +0.12	10.35	10.12	10.17	4,111,150
29 Dec 23	10.17000 +0.05	10.22	10.10	10.13	3,213,123
28 Dec 23	10.12000 +0.23	10.20	9.88	9.93	4,582,857
27 Dec 23	9.89000 +0.05	9.95	9.81	9.84	2,555,500
26 Dec 23	9.84000 -0.07	9.95	9.79	9.90	2,072,400
25 Dec 23	9.91000 -0.17	10.11	9.88	10.11	3,268,200
22 Dec 23	10.08000 +0.09	10.15	9.92	10.00	3,990,832
21 Dec 23	9.99000 +0.11	10.02	9.78	9.81	3,064,627
20 Dec 23	9.88000 -0.09	10.02	9.88	9.94	2,292,574
19 Dec 23	9.97000 -0.03	10.02	9.91	9.98	3,024,633
18 Dec 23	10.00000 -0.14	10.14	9.95	10.10	4,075,169
15 Dec 23	10.14000 -0.02	10.28	10.13	10.24	3,357,614
14 Dec 23	10.16000 -0.05	10.28	10.16	10.25	3,020,200
13 Dec 23	10.21000 -0.10	10.30	10.18	10.27	4,882,899
12 Dec 23	10.31000 -0.04	10.34	10.27	10.34	3,191,600
11 Dec 23	10.35000 -0.02	10.40	10.23	10.34	5,523,721
08 Dec 23	10.37000 -0.02	10.53	10.36	10.50	3,646,810
07 Dec 23	10.39000 -0.09	10.49	10.31	10.45	4,633,400
06 Dec 23	10.48000 +0.23	10.56	10.21	10.23	5,721,900
05 Dec 23	10.25000 -0.23	10.48	10.25	10.48	5,087,200
04 Dec 23	10.48000 +0.02	10.58	10.40	10.49	4,846,100
01 Dec 23	10.46000 -0.03	10.52	10.40	10.51	3,770,232
30 Nov 23	10.49000 -0.14	10.62	10.43	10.60	4,481,000
29 Nov 23	10.63000 -0.08	10.74	10.62	10.71	2,571,500
28 Nov 23	10.71000 +0.02	10.73	10.60	10.68	3,997,506
27 Nov 23	10.69000 -0.11	10.82	10.62	10.80	5,122,488
24 Nov 23	10.80000 -0.08	10.91	10.74	10.88	4,084,084
23 Nov 23	10.88000 +0.03	10.90	10.78	10.81	3,887,639
22 Nov 23	10.85000 -0.13	11.00	10.85	10.96	4,734,066
21 Nov 23	10.98000 +0.02	11.10	10.94	10.98	6,270,474
20 Nov 23	10.96000 -0.03	11.03	10.89	11.02	5,577,400
17 Nov 23	10.99000 +0.10	11.02	10.82	10.85	4,909,600
16 Nov 23	10.89000 -0.17	11.03	10.85	11.01	6,118,083
15 Nov 23	11.06000 +0.18	11.15	10.93	11.10	9,051,704
14 Nov 23	10.88000 -0.10	10.98	10.84	10.96	5,090,687
13 Nov 23	10.98000 +0.26	11.02	10.71	10.75	9,447,367
10 Nov 23	10.72000 +0.03	10.75	10.61	10.70	4,852,900
09 Nov 23	10.69000 -0.05	10.79	10.69	10.74	4,326,113
08 Nov 23	10.74000 -0.15	10.89	10.68	10.89	6,357,277
07 Nov 23	10.89000 -0.06	10.95	10.83	10.93	3,878,000
06 Nov 23	10.95000 +0.07	10.98	10.87	10.88	5,082,777
03 Nov 23	10.88000 +0.06	10.95	10.81	10.82	3,859,800
02 Nov 23	10.82000 -0.15	11.03	10.80	10.98	3,137,700
01 Nov 23	10.97000 +0.03	11.00	10.90	10.93	3,655,818
31 Oct 23	10.94000 -0.02	10.98	10.84	10.96	3,716,924
30 Oct 23	10.96000 -0.02	11.02	10.84	10.98	5,951,932
27 Oct 23	10.98000 +0.30	11.14	10.60	10.66	9,568,460
26 Oct 23	10.68000 -0.03	10.72	10.50	10.71	4,891,247
25 Oct 23	10.71000 +0.24	10.79	10.53	10.54	7,933,421
24 Oct 23	10.47000 -0.31	10.86	10.41	10.85	9,818,721
23 Oct 23	10.78000 +0.08	10.97	10.59	10.73	8,321,630
20 Oct 23	10.70000 +0.04	10.91	10.66	10.76	9,115,500
19 Oct 23	10.66000 -0.22	10.91	10.65	10.85	3,951,752
18 Oct 23	10.88000 -0.19	11.09	10.86	11.07	4,588,800
17 Oct 23	11.07000 +0.01	11.12	11.01	11.07	4,850,800
16 Oct 23	11.06000 +0.02	11.11	10.98	11.02	6,456,666
13 Oct 23	11.04000 -0.03	11.10	10.94	11.10	5,373,588
12 Oct 23	11.07000 +0.31	11.11	10.80	10.80	7,092,865
11 Oct 23	10.76000 -0.07	10.91	10.76	10.84	2,983,300
10 Oct 23	10.83000 +0.02	10.96	10.82	10.85	3,404,545
09 Oct 23	10.81000 +0.04	10.90	10.73	10.81	4,089,600
28 Sep 23	10.77000 +0.15	10.81	10.62	10.62	3,789,795
27 Sep 23	10.62000 -0.04	10.73	10.60	10.62	2,902,200
26 Sep 23	10.66000 -0.05	10.74	10.62	10.72	3,424,175
25 Sep 23	10.71000 -0.13	10.89	10.67	10.83	4,616,200
22 Sep 23	10.84000 +0.04	10.86	10.68	10.74	4,253,500
21 Sep 23	10.80000 -0.18	11.00	10.74	10.97	5,011,418
20 Sep 23	10.98000 -0.06	11.08	10.96	11.01	2,329,300
19 Sep 23	11.04000 +0.00	11.12	10.99	11.03	3,189,300
18 Sep 23	11.04000 -0.03	11.07	10.88	11.07	5,348,300
15 Sep 23	11.07000 +0.17	11.19	10.92	10.94	8,394,900
14 Sep 23	10.90000 +0.04	10.94	10.80	10.83	3,590,900
13 Sep 23	10.86000 +0.04	10.98	10.76	10.78	4,980,400
12 Sep 23	10.82000 -0.01	10.93	10.78	10.81	3,488,300
11 Sep 23	10.83000 -0.01	10.87	10.70	10.84	6,199,500
08 Sep 23	10.84000 -0.13	10.98	10.75	10.97	3,870,100
07 Sep 23	10.97000 -0.18	11.17	10.96	11.15	5,110,500
06 Sep 23	11.15000 +0.00	11.17	11.03	11.10	4,617,600
05 Sep 23	11.15000 -0.02	11.17	11.02	11.16	6,090,100
04 Sep 23	11.17000 +0.21	11.29	10.90	10.90	16,736,004
01 Sep 23	10.96000 +0.21	10.96	10.72	10.75	5,188,471
31 Aug 23	10.75000 +0.02	10.86	10.66	10.75	3,997,400
30 Aug 23	10.73000 -0.03	10.85	10.68	10.75	3,696,856
29 Aug 23	10.76000 +0.26	10.81	10.42	10.49	6,076,414
28 Aug 23	10.50000 +0.13	10.84	10.47	10.84	6,747,400
25 Aug 23	10.37000 -0.22	10.62	10.35	10.60	4,688,000
24 Aug 23	10.59000 -0.07	10.74	10.57	10.64	4,029,900
23 Aug 23	10.66000 -0.19	10.90	10.65	10.84	5,157,800
22 Aug 23	10.85000 -0.03	10.97	10.63	10.86	8,557,300
21 Aug 23	10.88000 -0.34	11.34	10.87	11.22	11,121,600
18 Aug 23	11.22000 +0.04	11.69	11.20	11.20	12,262,833
17 Aug 23	11.18000 -0.35	11.41	10.95	11.36	12,334,242
16 Aug 23	11.53000 +0.33	11.85	11.26	11.33	18,010,380
15 Aug 23	11.20000 -0.48	11.88	11.14	11.69	17,765,032
14 Aug 23	11.68000 +0.56	12.22	11.40	11.60	30,206,466
11 Aug 23	11.12000 -0.23	11.39	11.10	11.39	3,878,500
10 Aug 23	11.35000 +0.03	11.38	11.29	11.29	1,776,506
09 Aug 23	11.32000 -0.08	11.38	11.27	11.37	1,865,100
08 Aug 23	11.40000 +0.03	11.42	11.25	11.40	2,800,500
07 Aug 23	11.37000 -0.07	11.45	11.31	11.45	3,328,352
04 Aug 23	11.44000 +0.01	11.57	11.39	11.47	3,178,305
03 Aug 23	11.43000 -0.04	11.51	11.35	11.45	2,912,400
02 Aug 23	11.47000 +0.00	11.49	11.37	11.43	3,867,500
01 Aug 23	11.47000 +0.21	11.49	11.27	11.30	7,393,650
31 Jul 23	11.26000 -0.01	11.37	11.23	11.32	3,245,449
28 Jul 23	11.27000 +0.19	11.33	10.98	11.03	5,143,900
27 Jul 23	11.08000 +0.01	11.20	11.07	11.09	3,658,600
26 Jul 23	11.07000 +0.12	11.07	10.90	10.93	3,653,893
25 Jul 23	10.95000 +0.27	10.96	10.72	10.72	4,244,500
24 Jul 23	10.68000 -0.08	10.80	10.67	10.76	1,823,200
21 Jul 23	10.76000 +0.05	10.84	10.67	10.72	2,592,029
20 Jul 23	10.71000 -0.14	10.91	10.70	10.87	4,272,332
19 Jul 23	10.85000 -0.05	10.98	10.84	10.87	3,106,200
18 Jul 23	10.90000 -0.01	10.98	10.86	10.90	2,811,918
17 Jul 23	10.91000 -0.20	11.12	10.89	11.12	4,015,100
14 Jul 23	11.11000 -0.08	11.24	11.08	11.22	3,690,400
13 Jul 23	11.19000 +0.01	11.30	11.16	11.20	3,039,600
12 Jul 23	11.18000 -0.08	11.29	11.15	11.29	1,900,012
11 Jul 23	11.26000 +0.07	11.27	11.15	11.21	2,233,800
10 Jul 23	11.19000 +0.07	11.28	11.14	11.15	2,345,808
07 Jul 23	11.12000 +0.00	11.22	11.02	11.10	2,194,679
06 Jul 23	11.12000 -0.09	11.25	11.10	11.22	1,919,175
05 Jul 23	11.21000 +0.09	11.26	11.08	11.12	3,557,400
04 Jul 23	11.12000 -0.06	11.25	11.10	11.20	2,459,400
03 Jul 23	11.18000 +0.07	11.22	11.08	11.08	1,996,700
30 Jun 23	11.11000 +0.11	11.15	10.96	10.99	2,804,700
29 Jun 23	11.00000 -0.05	11.06	10.92	10.97	2,102,100
28 Jun 23	11.05000 +0.00	11.06	10.83	11.05	2,255,100
27 Jun 23	11.05000 +0.16	11.10	10.87	10.87	2,865,900
26 Jun 23	10.89000 -0.06	11.08	10.85	10.91	2,199,760
21 Jun 23	10.95000 -0.15	11.16	10.95	11.08	2,858,600
20 Jun 23	11.10000 -0.08	11.23	11.10	11.19	1,770,908
19 Jun 23	11.18000 -0.14	11.36	11.17	11.35	2,637,260
16 Jun 23	11.32000 +0.16	11.38	11.13	11.15	3,866,180
15 Jun 23	11.16000 +0.02	11.24	11.01	11.13	3,921,844
14 Jun 23	11.14000 -0.30	11.48	11.13	11.44	6,854,900
13 Jun 23	11.44000 -0.13	11.60	11.41	11.55	3,090,609
12 Jun 23	11.57000 +0.13	11.60	11.36	11.44	3,116,583
09 Jun 23	11.44000 +0.01	11.53	11.42	11.45	2,349,540
08 Jun 23	11.43000 -0.02	11.52	11.40	11.52	1,995,200
07 Jun 23	11.45000 -0.01	11.60	11.39	11.46	2,638,800
06 Jun 23	11.46000 -0.30	11.76	11.45	11.76	2,941,905
05 Jun 23	11.76000 -0.12	11.92	11.73	11.87	2,690,720
02 Jun 23	11.88000 +0.18	11.95	11.67	11.71	5,232,500
01 Jun 23	11.70000 +0.29	11.75	11.38	11.42	5,319,906
31 May 23	11.41000 -0.13	11.64	11.36	11.64	2,336,209
30 May 23	11.54000 -0.03	11.69	11.46	11.57	2,609,800
29 May 23	11.57000 +0.02	11.69	11.54	11.58	2,082,420
26 May 23	11.55000 -0.01	11.60	11.44	11.56	2,189,400
25 May 23	11.56000 +0.06	11.58	11.37	11.40	2,494,780
24 May 23	11.50000 -0.05	11.59	11.42	11.56	2,520,906
23 May 23	11.55000 -0.09	11.68	11.54	11.64	1,962,100
22 May 23	11.64000 +0.13	11.72	11.45	11.51	3,230,222
19 May 23	11.51000 -0.06	11.58	11.41	11.53	2,836,022
18 May 23	11.57000 +0.06	11.65	11.39	11.48	3,593,400
17 May 23	11.51000 +0.19	11.55	11.25	11.30	2,988,600
16 May 23	11.32000 -0.49	11.59	11.30	11.54	4,105,135
15 May 23	11.81000 +0.16	11.83	11.58	11.60	4,220,758
12 May 23	11.65000 -0.12	11.79	11.56	11.77	2,973,463
11 May 23	11.77000 +0.15	11.98	11.60	11.62	3,713,545
10 May 23	11.62000 +0.00	11.74	11.54	11.55	3,828,303
09 May 23	11.62000 -0.41	12.13	11.60	12.03	7,875,234
08 May 23	12.03000 +0.64	12.08	11.39	11.39	7,650,291
05 May 23	11.39000 -0.40	11.86	11.38	11.84	5,857,109
04 May 23	11.79000 -0.09	11.94	11.77	11.85	4,691,000
28 Apr 23	11.88000 +0.06	11.98	11.78	11.78	4,060,523
27 Apr 23	11.82000 -0.16	12.09	11.80	11.98	3,817,445
26 Apr 23	11.98000 +0.19	12.36	11.67	11.80	7,836,532
25 Apr 23	11.79000 -0.30	12.20	11.65	12.10	7,538,509
24 Apr 23	12.09000 -0.23	12.40	12.05	12.27	4,844,923
21 Apr 23	12.32000 -0.25	12.93	12.27	12.56	6,907,300
20 Apr 23	12.57000 -0.16	12.74	12.49	12.72	5,366,145
19 Apr 23	12.73000 -0.09	12.95	12.68	12.95	4,658,700
18 Apr 23	12.82000 -0.25	13.08	12.80	13.06	7,785,161
17 Apr 23	13.07000 +0.07	13.26	12.91	13.06	12,372,500
14 Apr 23	13.00000 -0.05	13.15	12.94	13.02	8,708,600
13 Apr 23	13.05000 +0.02	13.39	12.91	12.98	12,971,691
12 Apr 23	13.03000 +0.29	13.08	12.53	12.57	17,830,636
11 Apr 23	12.74000 +0.20	12.78	12.41	12.54	8,106,262
10 Apr 23	12.54000 +0.04	12.70	12.44	12.50	7,046,474
07 Apr 23	12.50000 +0.13	12.57	12.28	12.33	7,362,732
06 Apr 23	12.37000 +0.16	12.47	12.11	12.11	5,985,900
04 Apr 23	12.21000 +0.00	12.32	12.11	12.20	5,220,606
03 Apr 23	12.21000 +0.23	12.55	12.18	12.50	8,821,565
31 Mar 23	11.98000 +0.11	12.00	11.78	11.86	4,599,200
30 Mar 23	11.87000 -0.26	12.01	11.57	12.00	9,450,495
29 Mar 23	12.13000 -0.04	12.22	12.04	12.17	5,112,300
28 Mar 23	12.17000 -0.02	12.39	12.14	12.20	5,693,008
27 Mar 23	12.19000 -0.16	12.39	12.13	12.32	5,681,500
24 Mar 23	12.35000 +0.01	12.46	12.24	12.32	6,101,596
23 Mar 23	12.34000 -0.18	12.55	12.33	12.52	6,537,100
22 Mar 23	12.52000 -0.18	12.73	12.46	12.72	8,048,905
21 Mar 23	12.70000 -0.02	12.79	12.55	12.73	7,157,200
20 Mar 23	12.72000 -0.18	12.98	12.66	12.90	7,568,539
17 Mar 23	12.90000 -0.08	13.05	12.81	12.91	9,897,300
16 Mar 23	12.98000 -0.55	13.55	12.92	13.53	13,325,876
15 Mar 23	13.53000 +0.84	13.75	12.69	12.73	21,903,748
14 Mar 23	12.69000 -0.06	12.92	12.53	12.83	5,564,000
13 Mar 23	12.75000 -0.19	12.96	12.68	12.85	5,205,026
10 Mar 23	12.94000 -0.29	13.26	12.91	13.20	6,401,100
09 Mar 23	13.23000 +0.25	13.38	12.97	13.00	9,078,623
08 Mar 23	12.98000 +0.26	13.24	12.88	13.04	9,211,106
07 Mar 23	12.72000 -0.45	13.12	12.71	13.02	8,749,882
06 Mar 23	13.17000 -0.05	13.28	13.05	13.23	5,633,777
03 Mar 23	13.22000 -0.09	13.33	13.08	13.31	5,750,339
02 Mar 23	13.31000 -0.09	13.43	13.30	13.38	5,242,600
01 Mar 23	13.40000 +0.02	13.42	13.26	13.38	4,930,113
28 Feb 23	13.38000 +0.04	13.40	13.21	13.36	4,862,800
27 Feb 23	13.34000 -0.32	13.74	13.30	13.65	7,484,600
24 Feb 23	13.66000 +0.02	13.98	13.48	13.76	8,806,700
23 Feb 23	13.64000 -0.12	13.81	13.51	13.75	7,678,009
22 Feb 23	13.76000 +0.15	13.87	13.43	13.51	13,613,209
21 Feb 23	13.61000 +0.21	13.78	13.46	13.46	13,563,020
20 Feb 23	13.40000 +0.41	13.41	12.95	13.00	9,234,600
17 Feb 23	12.99000 +0.06	13.16	12.95	13.04	5,650,389
16 Feb 23	12.93000 -0.41	13.41	12.82	13.36	9,223,900
15 Feb 23	13.34000 -0.17	13.57	13.30	13.51	6,363,054
14 Feb 23	13.51000 +0.11	13.75	13.38	13.45	8,573,269
13 Feb 23	13.40000 +0.09	13.44	13.26	13.38	6,543,507
10 Feb 23	13.31000 -0.17	13.49	13.21	13.48	7,316,606
09 Feb 23	13.48000 -0.02	13.51	13.32	13.47	6,517,500
08 Feb 23	13.50000 +0.04	13.69	13.36	13.47	8,049,275
07 Feb 23	13.46000 +0.06	13.49	13.34	13.48	5,298,126
06 Feb 23	13.40000 -0.15	13.48	13.28	13.47	5,926,600
03 Feb 23	13.55000 -0.14	13.70	13.32	13.70	9,142,749
02 Feb 23	13.69000 -0.20	13.80	13.64	13.75	9,969,620
01 Feb 23	13.89000 +0.60	13.96	13.27	13.35	16,921,396
31 Jan 23	13.29000 +0.06	13.30	13.12	13.19	6,765,681
30 Jan 23	13.23000 +0.03	13.44	13.22	13.32	11,306,277
20 Jan 23	13.20000 +0.29	13.32	12.91	13.02	10,743,753
19 Jan 23	12.91000 +0.18	13.05	12.68	12.70	10,463,900
18 Jan 23	12.73000 +0.04	12.83	12.68	12.75	5,684,405
17 Jan 23	12.69000 -0.07	12.90	12.67	12.82	5,208,972
16 Jan 23	12.76000 +0.05	12.83	12.40	12.51	7,337,600
13 Jan 23	12.71000 -0.04	12.89	12.68	12.72	6,677,049
12 Jan 23	12.75000 -0.05	12.90	12.71	12.78	5,548,337
11 Jan 23	12.80000 -0.14	12.97	12.68	12.88	7,987,224
10 Jan 23	12.94000 -0.22	13.19	12.88	13.12	8,896,135
09 Jan 23	13.16000 +0.01	13.31	13.11	13.20	9,334,532
06 Jan 23	13.15000 -0.08	13.32	13.11	13.25	8,843,574
05 Jan 23	13.23000 +0.16	13.38	12.97	13.02	9,821,027
04 Jan 23	13.07000 -0.13	13.38	13.07	13.10	8,003,883
03 Jan 23	13.20000 +0.27	13.25	12.86	13.01	9,342,196
30 Dec 22	12.93000 -0.11	13.19	12.70	13.09	7,557,597
29 Dec 22	13.04000 -0.19	13.41	13.03	13.24	8,240,600
28 Dec 22	13.23000 -0.32	13.55	13.18	13.47	8,785,509
27 Dec 22	13.55000 +0.12	13.73	13.33	13.54	7,985,106
26 Dec 22	13.43000 +0.00	13.55	13.10	13.36	14,644,907
23 Dec 22	13.43000 -0.70	14.43	13.28	14.43	15,606,672
22 Dec 22	14.13000 -0.14	14.51	14.06	14.41	8,936,700
21 Dec 22	14.27000 -0.33	14.69	14.01	14.60	15,597,492
20 Dec 22	14.60000 -0.12	14.79	14.53	14.62	8,387,046
19 Dec 22	14.72000 +0.03	14.99	14.51	14.55	16,132,848
16 Dec 22	14.69000 -0.68	15.34	14.47	15.18	24,076,040
15 Dec 22	15.37000 -0.34	15.84	15.35	15.73	14,864,900
14 Dec 22	15.71000 -0.20	16.05	15.65	15.79	12,308,853
13 Dec 22	15.91000 +0.44	16.19	15.42	15.48	19,240,732
12 Dec 22	15.47000 -0.22	15.71	15.35	15.40	16,484,689
09 Dec 22	15.69000 +0.10	15.87	15.32	15.47	25,323,964
08 Dec 22	15.59000 +0.06	16.04	15.55	15.82	20,378,500
07 Dec 22	15.53000 +0.12	15.65	15.31	15.31	16,354,904
06 Dec 22	15.41000 +0.23	15.76	15.05	15.11	17,204,700
05 Dec 22	15.18000 +0.07	15.45	14.95	15.04	18,524,100
02 Dec 22	15.11000 +0.06	15.26	14.96	15.01	14,253,627
01 Dec 22	15.05000 +0.22	15.18	14.82	14.84	19,563,620
30 Nov 22	14.83000 +0.05	15.39	14.46	14.72	28,591,600
29 Nov 22	14.78000 -0.04	14.96	14.66	14.75	19,718,200
28 Nov 22	14.82000 -0.51	15.19	14.80	15.00	19,463,866
25 Nov 22	15.33000 -0.48	16.10	15.16	15.90	35,253,896
24 Nov 22	15.81000 -0.08	17.17	15.66	16.81	56,451,936
23 Nov 22	15.89000 +0.94	16.43	14.81	14.95	38,777,248
22 Nov 22	14.95000 -0.30	15.27	14.82	15.13	25,176,542
21 Nov 22	15.25000 +0.38	15.30	14.80	15.00	26,263,816
18 Nov 22	14.87000 +0.04	15.30	14.66	14.83	29,926,888
17 Nov 22	14.83000 -0.27	15.68	14.71	14.75	36,507,868
16 Nov 22	15.10000 +0.76	15.40	14.25	14.35	47,128,864
15 Nov 22	14.34000 +0.11	14.54	14.02	14.02	31,355,048
14 Nov 22	14.23000 -0.47	14.88	14.09	14.70	45,779,144
11 Nov 22	14.70000 -1.20	16.34	14.68	16.30	74,753,984
10 Nov 22	15.90000 -1.19	16.81	15.60	16.60	76,788,056
09 Nov 22	17.09000 +1.06	17.58	15.65	15.83	89,726,960
08 Nov 22	16.03000 +0.64	16.66	15.35	16.22	112,553,720
07 Nov 22	15.39000 +1.40	15.39	15.39	15.39	11,615,065
04 Nov 22	13.99000 +1.27	13.99	12.71	12.71	41,847,824
03 Nov 22	12.72000 +0.64	13.13	11.96	12.00	49,961,584
02 Nov 22	12.08000 +0.06	12.30	11.87	11.95	26,146,724
01 Nov 22	12.02000 +0.21	12.09	11.70	11.83	25,943,148
31 Oct 22	11.81000 +0.31	12.26	11.39	11.45	32,615,692
28 Oct 22	11.50000 -0.35	11.79	11.35	11.65	22,272,802
27 Oct 22	11.85000 +0.25	12.16	11.51	11.72	34,722,648
26 Oct 22	11.60000 +0.19	11.99	11.47	11.47	34,951,656
25 Oct 22	11.41000 -0.75	11.94	11.28	11.90	41,103,904
24 Oct 22	12.16000 +0.19	12.50	11.88	11.90	48,043,884
21 Oct 22	11.97000 -0.15	13.00	11.93	12.22	83,040,848
20 Oct 22	12.12000 +1.10	12.12	12.12	12.12	6,863,863
19 Oct 22	11.02000 +1.00	11.02	9.97	10.03	9,822,340
18 Oct 22	10.02000 -0.07	10.14	10.01	10.11	2,174,400
17 Oct 22	10.09000 +0.03	10.13	9.98	10.02	2,680,020
14 Oct 22	10.06000 +0.12	10.10	9.96	9.96	3,331,726
13 Oct 22	9.94000 -0.02	9.98	9.88	9.93	2,287,128
12 Oct 22	9.96000 +0.08	9.96	9.71	9.88	3,197,600
11 Oct 22	9.88000 +0.11	9.92	9.75	9.78	2,527,077
10 Oct 22	9.77000 -0.03	9.95	9.76	9.82	3,295,428
30 Sep 22	9.80000 +0.15	9.85	9.67	9.67	3,512,313
29 Sep 22	9.65000 -0.04	9.81	9.63	9.74	2,747,688
28 Sep 22	9.69000 -0.35	10.04	9.68	10.00	4,569,370
27 Sep 22	10.04000 +0.06	10.05	9.82	9.93	3,515,700
26 Sep 22	9.98000 -0.48	10.42	9.98	10.41	7,040,098
23 Sep 22	10.46000 -0.21	10.72	10.34	10.67	4,586,406
22 Sep 22	10.67000 -0.05	10.76	10.59	10.66	2,623,724
21 Sep 22	10.72000 +0.16	10.74	10.38	10.51	4,751,915
20 Sep 22	10.56000 +0.21	10.73	10.37	10.40	4,079,113
19 Sep 22	10.35000 -0.26	10.72	10.35	10.72	5,220,210
16 Sep 22	10.61000 -0.24	10.91	10.61	10.86	7,869,915
15 Sep 22	10.85000 -0.08	11.08	10.75	11.02	4,671,300
14 Sep 22	10.93000 -0.05	11.03	10.82	10.89	4,087,100
13 Sep 22	10.98000 -0.11	11.19	10.96	11.11	4,828,800
09 Sep 22	11.09000 +0.04	11.17	11.01	11.04	6,939,404
08 Sep 22	11.05000 +0.08	11.09	10.94	10.97	5,802,170
07 Sep 22	10.97000 +0.06	11.02	10.80	10.90	4,559,375
06 Sep 22	10.91000 +0.14	11.04	10.76	10.77	4,201,400
05 Sep 22	10.77000 +0.03	10.78	10.66	10.70	2,798,825
02 Sep 22	10.74000 +0.12	10.74	10.55	10.57	4,062,100
01 Sep 22	10.62000 +0.14	10.74	10.44	10.51	5,467,262
31 Aug 22	10.48000 -0.17	10.63	10.44	10.63	4,894,188
30 Aug 22	10.65000 -0.04	10.72	10.56	10.67	3,637,338
29 Aug 22	10.69000 +0.04	10.70	10.46	10.53	5,349,245
26 Aug 22	10.65000 -0.11	10.82	10.63	10.79	5,817,400
25 Aug 22	10.76000 -0.12	10.90	10.63	10.89	7,664,905
24 Aug 22	10.88000 -0.26	11.19	10.85	11.16	6,226,029
23 Aug 22	11.14000 -0.01	11.18	11.10	11.10	4,609,640
22 Aug 22	11.15000 +0.21	11.19	10.83	10.93	8,170,541
19 Aug 22	10.94000 -0.12	11.12	10.94	11.11	6,009,615
18 Aug 22	11.06000 -0.02	11.11	10.99	11.09	6,174,800
17 Aug 22	11.08000 -0.21	11.22	10.96	11.11	10,452,815
16 Aug 22	11.29000 -0.05	11.38	11.25	11.36	10,719,297
15 Aug 22	11.34000 +0.00	11.50	11.19	11.49	12,798,680
12 Aug 22	11.34000 +0.02	11.38	11.28	11.30	5,638,335
11 Aug 22	11.32000 +0.06	11.35	11.25	11.35	6,919,457
10 Aug 22	11.26000 +0.04	11.37	11.17	11.22	6,302,718
09 Aug 22	11.22000 +0.04	11.25	11.09	11.14	5,227,323
08 Aug 22	11.18000 +0.28	11.20	10.85	10.90	6,114,659
05 Aug 22	10.90000 +0.22	10.90	10.65	10.66	5,394,555
04 Aug 22	10.68000 +0.05	10.75	10.53	10.68	4,670,512
03 Aug 22	10.63000 -0.09	10.89	10.62	10.71	5,740,887
02 Aug 22	10.72000 -0.55	11.20	10.62	11.20	9,067,855
01 Aug 22	11.27000 +0.08	11.27	11.09	11.19	5,247,554
29 Jul 22	11.19000 -0.20	11.39	11.17	11.35	7,265,425
28 Jul 22	11.39000 +0.20	11.43	11.22	11.28	12,109,723
27 Jul 22	11.19000 -0.07	11.27	11.13	11.23	4,828,006
26 Jul 22	11.26000 +0.06	11.27	11.13	11.20	5,165,404
25 Jul 22	11.20000 -0.03	11.50	11.15	11.45	7,381,797
22 Jul 22	11.23000 +0.05	11.26	11.12	11.15	6,618,766
21 Jul 22	11.18000 -0.01	11.30	11.14	11.20	6,186,763
20 Jul 22	11.19000 +0.13	11.48	11.05	11.07	9,364,300
19 Jul 22	11.06000 +0.02	11.13	10.90	11.10	4,856,504
18 Jul 22	11.04000 +0.40	11.17	10.61	10.61	7,111,046
15 Jul 22	10.64000 -0.34	10.90	10.64	10.90	7,612,130
14 Jul 22	10.98000 -0.08	11.08	10.96	11.06	4,646,820
13 Jul 22	11.06000 +0.06	11.10	10.94	11.00	4,166,749
12 Jul 22	11.00000 -0.07	11.16	10.97	11.03	5,518,123
11 Jul 22	11.07000 -0.36	11.41	11.04	11.40	9,110,598
08 Jul 22	11.43000 -0.14	11.62	11.43	11.61	7,592,100
07 Jul 22	11.57000 +0.23	11.72	11.30	11.39	12,528,937
06 Jul 22	11.34000 -0.21	11.63	11.27	11.50	8,919,100
05 Jul 22	11.55000 +0.06	11.79	11.53	11.55	16,308,877
04 Jul 22	11.49000 +0.15	11.50	11.20	11.32	7,132,488
01 Jul 22	11.34000 +0.04	11.37	11.24	11.31	4,789,986
30 Jun 22	11.30000 +0.04	11.35	11.23	11.24	4,565,950
29 Jun 22	11.26000 -0.25	11.60	11.26	11.51	10,245,425
28 Jun 22	11.51000 +0.05	11.54	11.36	11.42	8,415,352
27 Jun 22	11.46000 +0.03	11.57	11.37	11.53	7,969,580
24 Jun 22	11.43000 +0.08	11.46	11.32	11.38	6,303,509
23 Jun 22	11.35000 +0.09	11.37	11.23	11.26	7,086,009
22 Jun 22	11.26000 -0.19	11.56	11.25	11.55	7,896,934
21 Jun 22	11.45000 -0.15	11.68	11.38	11.60	11,289,006
20 Jun 22	11.60000 -0.26	11.87	11.59	11.70	10,975,806
17 Jun 22	11.86000 -0.06	12.00	11.74	11.79	7,331,198
16 Jun 22	11.92000 -0.07	12.13	11.88	12.12	8,692,600
15 Jun 22	11.99000 -0.10	12.19	11.98	12.14	8,943,233
14 Jun 22	12.09000 -0.15	12.16	11.70	12.14	11,176,300
13 Jun 22	12.24000 -0.27	12.45	12.11	12.38	11,019,509
10 Jun 22	12.51000 +0.22	12.60	12.21	12.30	11,982,858
09 Jun 22	12.29000 -0.21	12.64	12.17	12.64	10,982,900
08 Jun 22	12.50000 -0.32	12.88	12.31	12.78	16,798,704
07 Jun 22	12.82000 -0.03	13.27	12.60	12.73	18,966,606
06 Jun 22	12.85000 +0.00	12.95	12.58	12.70	17,200,096
02 Jun 22	12.85000 +0.62	13.20	12.18	12.24	21,301,190
01 Jun 22	12.23000 +0.05	12.45	12.04	12.16	7,580,164
31 May 22	12.18000 +0.11	12.30	11.94	12.12	7,428,400
30 May 22	12.07000 -0.06	12.19	12.00	12.19	4,511,209
27 May 22	12.13000 -0.17	12.35	11.96	12.30	7,932,000
26 May 22	12.30000 +0.19	12.37	11.85	12.14	8,915,861
25 May 22	12.11000 +0.32	12.17	11.81	11.81	9,647,407
24 May 22	11.79000 -0.88	12.55	11.79	12.50	23,968,404
23 May 22	12.67000 +1.15	12.67	12.05	12.05	27,696,296
20 May 22	11.52000 +0.18	11.55	11.25	11.37	6,364,215
19 May 22	11.34000 +0.01	11.35	11.05	11.15	2,788,346
18 May 22	11.33000 -0.01	11.40	11.30	11.31	2,660,700
17 May 22	11.34000 -0.04	11.42	11.25	11.35	2,233,700
16 May 22	11.38000 +0.03	11.50	11.28	11.39	2,930,063
13 May 22	11.35000 -0.08	11.49	11.29	11.48	3,538,800
12 May 22	11.43000 +0.08	11.46	11.14	11.24	4,895,598
11 May 22	11.35000 -0.05	11.66	11.31	11.39	6,350,900
10 May 22	11.40000 +0.29	11.40	10.91	11.11	4,626,869
09 May 22	11.11000 +0.11	11.27	10.95	11.05	3,452,414
06 May 22	11.00000 -0.40	11.30	10.95	11.15	4,871,863
05 May 22	11.40000 +0.16	11.50	11.15	11.20	4,198,265
29 Apr 22	11.24000 +0.41	11.30	10.83	10.89	4,764,232
28 Apr 22	10.83000 -0.28	11.11	10.70	11.11	5,153,269
27 Apr 22	11.11000 +0.40	11.18	10.25	10.49	5,773,674
26 Apr 22	10.71000 -0.48	11.30	10.60	11.20	6,082,318
25 Apr 22	11.19000 -0.87	12.01	11.16	12.01	7,367,526
22 Apr 22	12.06000 -0.43	12.46	12.03	12.32	6,330,421
21 Apr 22	12.49000 -0.74	13.31	12.46	13.22	8,919,684
20 Apr 22	13.23000 -0.75	13.94	13.17	13.77	10,720,021
19 Apr 22	13.98000 +0.06	14.22	13.50	13.63	11,692,515
18 Apr 22	13.92000 -0.19	14.30	13.66	13.75	17,328,494
15 Apr 22	14.11000 +0.68	14.77	13.37	13.41	25,748,716
14 Apr 22	13.43000 +0.10	13.54	13.22	13.29	4,649,100
13 Apr 22	13.33000 +0.13	13.67	12.96	13.10	5,835,900
12 Apr 22	13.20000 +0.13	13.26	12.80	13.05	4,167,398
11 Apr 22	13.07000 -0.51	13.39	13.05	13.39	5,118,902
08 Apr 22	13.58000 +0.24	13.63	13.13	13.32	6,701,462
07 Apr 22	13.34000 -0.40	13.77	13.34	13.72	7,116,206
06 Apr 22	13.74000 +0.58	13.75	13.08	13.10	8,962,047
01 Apr 22	13.16000 +0.04	13.20	12.91	13.02	3,380,727
31 Mar 22	13.12000 +0.02	13.31	13.11	13.26	4,309,909
30 Mar 22	13.10000 +0.16	13.10	12.87	12.97	3,238,660
29 Mar 22	12.94000 -0.26	13.20	12.90	13.13	3,541,360
28 Mar 22	13.20000 +0.33	13.37	12.55	12.82	6,984,260
25 Mar 22	12.87000 -0.02	13.13	12.86	13.04	3,824,280
24 Mar 22	12.89000 -0.23	13.11	12.87	13.11	3,579,880
23 Mar 22	13.12000 -0.05	13.15	13.05	13.13	3,399,486
22 Mar 22	13.17000 +0.01	13.28	13.01	13.06	3,647,454
21 Mar 22	13.16000 -0.05	13.28	13.04	13.23	4,345,311
18 Mar 22	13.21000 +0.15	13.29	12.98	13.09	4,122,098
17 Mar 22	13.06000 +0.14	13.30	12.99	13.04	5,767,091
16 Mar 22	12.92000 +0.30	12.97	12.31	12.83	5,976,096
15 Mar 22	12.62000 -1.08	13.65	12.61	13.61	8,673,677
14 Mar 22	13.70000 -0.53	14.15	13.67	14.03	5,189,340
11 Mar 22	14.23000 +0.01	14.32	13.69	14.07	6,043,568
10 Mar 22	14.22000 +0.02	14.55	14.13	14.41	6,216,251
09 Mar 22	14.20000 -0.41	14.73	13.60	14.50	8,525,700
08 Mar 22	14.61000 -0.77	15.50	14.33	15.16	11,453,100
07 Mar 22	15.38000 -0.16	15.89	15.20	15.79	9,386,697
04 Mar 22	15.54000 -0.67	16.00	15.52	16.00	15,470,954
03 Mar 22	16.21000 +0.33	16.48	15.96	15.96	23,559,760
02 Mar 22	15.88000 +0.19	15.89	15.60	15.66	10,086,986
01 Mar 22	15.69000 +0.04	15.79	15.52	15.65	5,591,502
28 Feb 22	15.65000 +0.27	15.66	15.28	15.52	6,564,281
25 Feb 22	15.38000 +0.27	15.83	15.13	15.14	8,439,576
24 Feb 22	15.11000 -0.44	15.62	14.88	15.62	7,735,965
23 Feb 22	15.55000 +0.34	15.57	15.21	15.35	6,706,910
22 Feb 22	15.21000 -0.34	15.60	15.14	15.60	7,037,822
21 Feb 22	15.55000 +0.23	15.59	15.21	15.26	6,540,206
18 Feb 22	15.32000 +0.13	15.44	15.08	15.12	4,622,106
17 Feb 22	15.19000 -0.09	15.33	15.12	15.28	4,116,309
16 Feb 22	15.28000 +0.14	15.35	15.02	15.20	3,682,532
15 Feb 22	15.14000 -0.12	15.37	15.00	15.17	5,037,648
14 Feb 22	15.26000 -0.42	15.49	15.04	15.28	6,662,500
11 Feb 22	15.68000 +0.07	15.82	15.53	15.80	7,849,737
10 Feb 22	15.61000 -0.02	15.85	15.53	15.55	6,812,824
09 Feb 22	15.63000 -0.30	16.01	15.60	15.70	11,508,062
08 Feb 22	15.93000 +1.12	16.01	15.30	15.30	21,720,836
07 Feb 22	14.81000 +0.31	14.96	14.58	14.69	4,523,855
28 Jan 22	14.50000 +0.37	14.56	13.91	14.33	4,891,800
27 Jan 22	14.13000 -0.37	14.63	14.05	14.41	4,447,850
26 Jan 22	14.50000 +0.07	14.61	14.34	14.41	3,239,620
25 Jan 22	14.43000 -0.90	15.25	14.43	15.21	7,973,019
24 Jan 22	15.33000 -0.31	15.75	15.29	15.67	4,671,916
21 Jan 22	15.64000 -0.18	15.80	15.46	15.77	6,806,810
20 Jan 22	15.82000 +0.25	16.02	15.41	15.43	13,671,811
19 Jan 22	15.57000 +0.40	15.84	15.33	15.42	9,920,559
18 Jan 22	15.17000 -0.05	15.30	15.08	15.26	3,404,803
17 Jan 22	15.22000 +0.07	15.26	15.02	15.14	2,961,600
14 Jan 22	15.15000 -0.32	15.47	15.10	15.35	5,449,962
13 Jan 22	15.47000 -0.13	15.74	15.44	15.67	5,336,685
12 Jan 22	15.60000 +0.14	15.64	15.40	15.54	5,630,606
11 Jan 22	15.46000 +0.15	15.67	15.31	15.34	8,097,340
10 Jan 22	15.31000 +0.07	15.34	15.08	15.24	3,642,940
07 Jan 22	15.24000 +0.05	15.38	15.16	15.17	5,210,304
06 Jan 22	15.19000 +0.17	15.25	15.01	15.02	4,173,177
05 Jan 22	15.02000 -0.18	15.30	15.01	15.26	4,214,226
04 Jan 22	15.20000 +0.12	15.25	15.05	15.08	3,808,302
31 Dec 21	15.08000 +0.05	15.12	14.98	15.04	3,128,835
30 Dec 21	15.03000 -0.02	15.15	15.02	15.05	3,430,472
29 Dec 21	15.05000 +0.04	15.11	14.90	15.06	2,935,956
28 Dec 21	15.01000 +0.06	15.19	14.86	14.96	3,025,406
27 Dec 21	14.95000 -0.01	15.11	14.65	14.85	3,310,781
24 Dec 21	14.96000 -0.41	15.51	14.94	15.46	6,293,820
23 Dec 21	15.37000 -0.19	15.57	15.36	15.46	5,243,400
22 Dec 21	15.56000 -0.12	15.75	15.53	15.72	4,126,696
21 Dec 21	15.68000 +0.15	15.74	15.53	15.53	3,631,300
20 Dec 21	15.53000 -0.43	15.87	15.51	15.86	6,819,447
17 Dec 21	15.96000 -0.12	16.24	15.88	16.17	6,549,523
16 Dec 21	16.08000 +0.28	16.14	15.83	15.88	7,662,820
15 Dec 21	15.80000 -0.04	15.94	15.76	15.88	4,802,900
14 Dec 21	15.84000 -0.21	15.96	15.81	15.95	5,707,943
13 Dec 21	16.05000 +0.03	16.18	15.86	16.15	7,386,812
10 Dec 21	16.02000 +0.11	16.23	15.78	15.84	9,666,427
09 Dec 21	15.91000 -0.14	16.09	15.88	15.90	7,904,958
08 Dec 21	16.05000 -0.18	16.30	15.88	16.25	11,735,117
07 Dec 21	16.23000 +0.85	16.88	15.48	15.74	20,931,092
06 Dec 21	15.38000 -0.26	15.91	15.35	15.70	6,347,090
03 Dec 21	15.64000 -0.01	15.80	15.53	15.75	4,226,702
02 Dec 21	15.65000 -0.24	15.89	15.62	15.81	5,425,009
01 Dec 21	15.89000 +0.19	15.98	15.62	15.73	5,859,802
30 Nov 21	15.70000 -0.20	15.96	15.61	15.90	6,635,024
29 Nov 21	15.90000 +0.19	15.95	15.20	15.42	8,028,187
26 Nov 21	15.71000 -0.12	16.07	15.50	15.63	8,011,621
25 Nov 21	15.83000 -0.22	16.20	15.82	15.95	8,002,814
24 Nov 21	16.05000 -0.20	16.08	15.74	16.00	14,691,352
23 Nov 21	16.25000 +1.04	16.70	15.34	15.42	24,092,092
22 Nov 21	15.21000 +0.12	15.25	15.03	15.20	6,751,499
19 Nov 21	15.09000 +0.01	15.14	14.83	15.02	6,044,200
18 Nov 21	15.08000 +0.19	15.17	14.79	14.81	8,618,485
17 Nov 21	14.89000 +0.06	14.96	14.73	14.73	3,692,698
16 Nov 21	14.83000 -0.23	15.18	14.74	15.09	6,165,106
15 Nov 21	15.06000 +0.10	15.08	14.75	14.90	6,302,221
12 Nov 21	14.96000 -0.04	14.98	14.84	14.97	5,456,710
11 Nov 21	15.00000 +0.42	15.05	14.60	14.61	9,700,281
10 Nov 21	14.58000 -0.25	14.65	14.23	14.65	9,979,303
09 Nov 21	14.83000 +0.06	14.86	14.72	14.74	3,184,166
08 Nov 21	14.77000 +0.26	14.86	14.55	14.55	4,371,313
05 Nov 21	14.51000 -0.31	14.87	14.51	14.78	5,546,221
04 Nov 21	14.82000 +0.00	14.91	14.69	14.79	4,138,019
03 Nov 21	14.82000 +0.20	14.85	14.47	14.76	5,782,310
02 Nov 21	14.62000 -0.68	15.36	14.54	15.29	9,283,400
01 Nov 21	15.30000 +0.12	15.42	15.04	15.13	4,588,006
29 Oct 21	15.18000 +0.06	15.34	15.03	15.03	4,556,378
28 Oct 21	15.12000 -1.00	16.01	15.05	16.00	9,939,051
27 Oct 21	16.12000 -0.75	16.80	16.11	16.77	8,970,416
26 Oct 21	16.87000 -0.06	17.08	16.85	16.95	4,765,334
25 Oct 21	16.93000 +0.22	16.93	16.60	16.74	3,867,425
22 Oct 21	16.71000 -0.31	16.92	16.63	16.91	5,488,323
21 Oct 21	17.02000 -0.03	17.37	16.95	17.10	5,102,128
20 Oct 21	17.05000 -0.34	17.26	16.91	17.26	5,974,167
19 Oct 21	17.39000 -0.13	17.54	17.29	17.44	4,659,875
18 Oct 21	17.52000 +0.19	17.58	17.22	17.38	6,396,572
15 Oct 21	17.33000 -0.08	17.58	17.18	17.28	5,488,877
14 Oct 21	17.41000 +0.46	17.48	17.14	17.28	7,702,245
13 Oct 21	16.95000 +0.00	17.04	16.80	16.81	3,644,813
12 Oct 21	16.95000 -0.50	17.33	16.80	17.22	5,950,745
11 Oct 21	17.45000 +0.30	17.47	17.01	17.22	6,457,061
08 Oct 21	17.15000 +0.24	17.15	16.90	16.93	5,495,233
30 Sep 21	16.91000 -0.08	17.20	16.72	16.84	6,076,533
29 Sep 21	16.99000 -0.30	17.35	16.99	17.22	5,886,444
28 Sep 21	17.29000 +0.10	17.37	17.02	17.02	4,580,686
27 Sep 21	17.19000 -0.74	18.10	17.15	18.01	9,426,918
24 Sep 21	17.93000 -0.29	18.29	17.84	18.08	7,986,853
23 Sep 21	18.22000 +0.01	18.84	18.03	18.30	11,796,247
22 Sep 21	18.21000 +0.25	18.45	17.32	17.48	14,394,004
17 Sep 21	17.96000 -0.14	18.30	17.63	17.91	11,031,373
16 Sep 21	18.10000 -0.78	19.05	18.10	18.82	16,143,593
15 Sep 21	18.88000 +0.06	19.46	18.30	18.55	15,075,362
14 Sep 21	18.82000 -1.06	19.84	18.76	19.84	22,001,872
13 Sep 21	19.88000 -0.26	20.35	19.66	20.14	15,607,903
10 Sep 21	20.14000 -0.33	20.43	19.53	20.43	23,497,622
09 Sep 21	20.47000 +0.08	20.80	20.07	20.08	21,548,368
08 Sep 21	20.39000 +0.55	20.75	19.63	19.64	26,169,388
07 Sep 21	19.84000 +0.58	19.95	19.20	19.20	20,548,836
06 Sep 21	19.26000 -0.48	20.02	18.68	19.97	23,105,376
03 Sep 21	19.74000 -0.28	20.77	19.54	19.95	26,957,968
02 Sep 21	20.02000 +0.10	20.48	19.67	19.67	28,031,584
01 Sep 21	19.92000 -1.39	22.30	19.58	21.10	44,235,220
31 Aug 21	21.31000 +0.10	22.65	21.00	21.20	57,540,536
30 Aug 21	21.21000 +1.93	21.21	20.40	20.80	16,635,374
27 Aug 21	19.28000 +0.08	19.54	18.86	19.00	20,268,198
26 Aug 21	19.20000 +0.58	19.78	18.56	18.56	27,318,968
25 Aug 21	18.62000 -0.31	19.11	18.51	19.04	14,050,355
24 Aug 21	18.93000 +0.82	19.27	18.06	18.09	25,775,302
23 Aug 21	18.11000 -0.12	18.47	17.91	18.00	13,291,691
20 Aug 21	18.23000 -0.34	18.95	18.16	18.30	13,906,751
19 Aug 21	18.57000 -0.35	18.69	18.21	18.57	13,190,159
18 Aug 21	18.92000 +0.22	18.95	18.35	18.53	15,277,831
17 Aug 21	18.70000 +0.37	19.34	18.11	18.26	22,267,272
16 Aug 21	18.33000 -0.11	18.75	18.26	18.56	11,920,309
13 Aug 21	18.44000 +0.19	18.65	18.00	18.15	13,630,712
12 Aug 21	18.25000 +0.01	18.34	17.90	18.07	12,968,180
11 Aug 21	18.24000 +0.57	18.50	17.70	17.78	17,786,378
10 Aug 21	17.67000 -0.09	17.89	17.50	17.51	11,185,775
09 Aug 21	17.76000 +0.37	17.95	17.40	17.43	12,673,435
06 Aug 21	17.39000 +0.19	17.73	16.92	17.05	10,072,536
05 Aug 21	17.20000 -0.70	17.73	17.14	17.59	15,242,485
04 Aug 21	17.90000 +0.40	18.07	17.50	17.63	13,464,658
03 Aug 21	17.50000 +0.07	17.96	17.44	17.56	14,453,978
02 Aug 21	17.43000 +0.12	17.52	16.69	17.11	14,744,378
30 Jul 21	17.31000 -0.42	17.63	17.18	17.40	15,126,759
29 Jul 21	17.73000 +0.38	17.84	17.38	17.60	13,013,538
28 Jul 21	17.35000 -1.71	18.96	17.17	18.96	20,441,832
27 Jul 21	19.06000 -0.37	19.93	19.02	19.45	15,783,334
26 Jul 21	19.43000 -0.97	20.40	19.28	20.40	21,068,692
23 Jul 21	20.40000 -0.11	21.27	20.15	20.24	21,077,104
22 Jul 21	20.51000 +0.01	20.73	19.91	20.38	19,382,744
21 Jul 21	20.50000 -0.02	20.68	20.33	20.55	17,658,604
20 Jul 21	20.52000 -0.95	20.77	20.22	20.77	23,248,556
19 Jul 21	21.47000 -1.37	22.84	21.37	22.84	34,615,920
16 Jul 21	22.84000 +0.96	23.32	21.80	22.12	43,607,828
15 Jul 21	21.88000 +0.99	22.77	21.25	21.50	44,427,120
14 Jul 21	20.89000 -0.75	21.88	20.63	21.47	30,705,784
13 Jul 21	21.64000 +1.02	21.76	20.28	20.70	35,988,272
12 Jul 21	20.62000 -0.13	21.35	20.48	21.08	23,301,404
09 Jul 21	20.75000 -0.37	21.28	20.02	20.83	23,655,368
08 Jul 21	21.12000 -0.18	21.35	20.73	21.21	23,497,434
07 Jul 21	21.30000 +0.71	21.80	20.36	20.36	34,185,864
06 Jul 21	20.59000 -0.40	21.26	20.33	20.81	29,746,248
05 Jul 21	20.99000 +1.91	20.99	19.04	19.08	40,266,676
02 Jul 21	19.08000 -1.32	20.10	19.02	20.08	24,397,918
01 Jul 21	20.40000 +0.25	20.84	19.91	20.17	21,217,600
30 Jun 21	20.15000 +0.05	20.44	20.02	20.19	13,142,213
29 Jun 21	20.10000 -0.45	20.91	20.05	20.42	18,510,074
28 Jun 21	20.55000 -0.67	21.05	20.41	20.80	19,864,994
25 Jun 21	21.22000 -0.25	21.77	20.92	21.35	24,148,096
24 Jun 21	21.47000 +0.73	21.51	20.05	20.70	35,137,888
23 Jun 21	20.74000 +0.24	21.02	20.26	20.55	25,768,292
22 Jun 21	20.50000 +0.44	20.63	19.90	19.91	25,639,480
21 Jun 21	20.06000 -0.04	20.49	19.61	19.66	19,658,904
18 Jun 21	20.10000 +0.27	20.58	19.28	19.70	22,294,732
17 Jun 21	19.83000 +0.15	20.08	19.63	19.63	15,655,342
16 Jun 21	19.68000 -1.52	21.00	19.60	21.00	28,537,402
15 Jun 21	21.20000 -1.15	22.31	21.05	22.01	27,390,760
11 Jun 21	22.35000 +0.76	22.74	21.73	21.95	39,550,028
10 Jun 21	21.59000 -0.57	21.95	21.27	21.71	26,400,920
09 Jun 21	22.16000 +0.37	22.68	21.65	21.93	35,716,136
08 Jun 21	21.79000 +0.49	22.20	21.03	21.26	29,957,714
07 Jun 21	21.30000 -0.76	22.28	21.24	21.99	30,683,076
04 Jun 21	22.06000 -1.69	23.18	22.05	23.02	46,155,408
03 Jun 21	23.75000 -0.09	24.55	23.60	23.63	36,687,468
02 Jun 21	23.84000 -1.73	25.19	23.82	25.01	55,779,864
01 Jun 21	25.57000 +1.37	26.16	23.75	24.51	76,094,616
31 May 21	24.20000 -0.52	24.95	22.91	24.90	50,186,292
28 May 21	24.72000 -1.51	27.28	24.66	27.00	76,136,832
27 May 21	26.23000 +0.73	26.80	24.83	25.21	71,374,168
26 May 21	25.50000 +0.10	26.05	24.25	24.70	66,892,976
25 May 21	25.40000 -1.41	26.99	25.21	26.98	67,185,944
24 May 21	26.81000 +0.30	26.96	25.08	25.25	77,194,752
21 May 21	26.51000 -1.19	29.44	25.01	26.00	119,978,912
20 May 21	27.70000 +2.52	27.70	24.08	27.00	142,741,792
19 May 21	25.18000 +2.29	25.18	25.18	25.18	7,348,234
18 May 21	22.89000 +2.08	22.89	22.89	22.89	15,807,678
17 May 21	20.81000 +1.89	20.81	20.81	20.81	1,385,182
14 May 21	18.92000 +1.72	18.92	18.92	18.92	2,212,694
13 May 21	17.20000 +1.56	17.20	17.20	17.20	1,099,023
12 May 21	15.64000 +1.42	15.64	15.64	15.64	231,718
11 May 21	14.22000 +1.29	14.22	14.22	14.22	475,802
10 May 21	12.93000 +0.00	12.93	10.78	10.78	2,356,166