FUNDMANAGER.co.uk

ChinaLin Securities Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	13.96000 -0.25	14.86	13.90	14.29	46,580,280
21 Oct 26	14.21000 -0.34	14.72	14.11	14.49	29,169,564
20 Oct 26	14.55000 -0.21	14.85	14.41	14.76	26,954,254
19 Oct 26	14.76000 -0.23	15.18	14.63	14.93	31,175,762
16 Oct 26	14.99000 -0.40	15.39	14.74	15.28	63,915,528
15 Oct 26	15.39000 +1.40	15.39	13.80	13.82	81,301,536
14 Oct 26	13.99000 -0.08	14.15	13.90	13.99	6,729,261
13 Oct 26	14.07000 +0.03	14.24	13.83	13.90	11,293,215
12 Oct 26	14.04000 -0.08	14.10	13.91	14.01	6,958,964
09 Oct 26	14.12000 +0.46	14.14	13.52	13.61	13,476,609
08 Oct 26	13.66000 -0.32	14.04	13.56	13.98	9,898,264
30 Sep 26	13.98000 -0.15	14.22	13.93	14.19	5,975,961
29 Sep 26	14.13000 +0.06	14.20	14.00	14.10	7,271,318
28 Sep 26	14.07000 -0.41	14.42	13.94	14.35	9,144,105
24 Sep 26	14.48000 -0.29	14.90	14.43	14.77	9,939,100
23 Sep 26	14.77000 -0.32	15.11	14.71	14.99	15,700,965
22 Sep 26	15.09000 +0.46	15.35	14.51	14.62	28,547,452
21 Sep 26	14.63000 +0.38	14.78	14.21	14.29	20,549,626
18 Sep 26	14.25000 +0.40	14.40	13.86	13.89	15,050,760
17 Sep 26	13.85000 -0.17	14.03	13.81	13.91	7,446,927
16 Sep 26	14.02000 +0.27	14.08	13.64	13.75	10,737,871
15 Sep 26	13.75000 -0.04	13.87	13.67	13.79	7,276,599
14 Sep 26	13.79000 -0.06	13.93	13.61	13.63	9,021,500
11 Sep 26	13.85000 -0.86	14.50	13.79	14.47	23,386,190
10 Sep 26	14.71000 -0.04	14.87	14.57	14.76	18,201,754
09 Sep 26	14.75000 -0.27	15.00	14.68	14.85	16,864,516
08 Sep 26	15.02000 +0.10	15.57	14.78	14.79	27,923,868
07 Sep 26	14.92000 -0.21	15.90	14.87	15.34	30,911,602
04 Sep 26	15.13000 +0.12	15.51	14.95	15.13	30,870,260
03 Sep 26	15.01000 -0.19	15.43	15.01	15.16	29,210,000
02 Sep 26	15.20000 -0.84	15.80	15.16	15.37	44,660,216
01 Sep 26	16.04000 +1.46	16.04	14.46	14.54	54,388,492
31 Aug 26	14.58000 -0.14	14.82	14.24	14.62	15,423,194
28 Aug 26	14.72000 -0.03	14.87	14.40	14.60	20,181,116
27 Aug 26	14.75000 +0.70	14.92	13.90	13.94	29,087,092
26 Aug 26	14.05000 +0.24	14.21	13.73	13.73	13,603,601
25 Aug 26	13.81000 -0.08	13.91	13.68	13.81	6,743,787
24 Aug 26	13.89000 -0.11	14.04	13.76	14.02	8,229,811
21 Aug 26	14.00000 -0.11	14.07	13.82	14.01	7,878,850
20 Aug 26	14.11000 +0.19	14.16	13.82	13.88	11,936,464
19 Aug 26	13.92000 -0.13	14.44	13.91	13.93	13,580,893
18 Aug 26	14.05000 -0.43	14.50	13.98	14.50	12,333,344
17 Aug 26	14.48000 +0.00	14.62	14.37	14.48	9,776,223
14 Aug 26	14.48000 -0.16	14.67	14.42	14.60	8,685,150
13 Aug 26	14.64000 -0.04	14.88	14.64	14.75	13,807,375
12 Aug 26	14.68000 +0.24	14.95	14.39	14.48	15,911,072
11 Aug 26	14.44000 -0.12	14.63	14.38	14.50	10,765,518
10 Aug 26	14.56000 -0.10	15.12	14.53	14.95	17,522,746
07 Aug 26	14.66000 -0.11	14.80	14.54	14.75	12,739,985
06 Aug 26	14.77000 -0.26	14.99	14.72	14.81	16,778,092
05 Aug 26	15.03000 -0.15	15.20	14.87	14.91	24,509,032
04 Aug 26	15.18000 +0.28	15.19	14.71	14.85	24,854,544
03 Aug 26	14.90000 +0.26	14.98	14.53	14.68	27,421,220
31 Jul 26	14.64000 -0.06	14.79	14.24	14.52	35,614,896
30 Jul 26	14.70000 +0.33	15.39	14.37	14.45	48,873,656
29 Jul 26	14.37000 +1.31	14.37	13.14	13.15	34,905,752
28 Jul 26	13.06000 -0.05	13.17	12.96	13.05	5,128,000
27 Jul 26	13.11000 +0.22	13.13	12.79	12.88	6,721,389
24 Jul 26	12.89000 -0.57	13.36	12.89	13.33	9,499,670
23 Jul 26	13.46000 +0.03	13.52	13.27	13.31	9,510,360
22 Jul 26	13.43000 -0.29	13.56	13.19	13.26	12,281,585
21 Jul 26	13.72000 +0.63	14.25	13.02	13.09	23,055,340
20 Jul 26	13.09000 +0.25	13.19	12.80	12.80	10,487,620
17 Jul 26	12.84000 -0.09	13.16	12.71	12.90	10,944,336
16 Jul 26	12.93000 -0.09	13.02	12.74	12.91	6,717,199
15 Jul 26	13.02000 +0.19	13.11	12.79	12.80	7,768,681
14 Jul 26	12.83000 +0.11	12.86	12.63	12.76	7,734,233
13 Jul 26	12.72000 -0.44	13.13	12.67	13.11	9,587,660
10 Jul 26	13.16000 -0.14	13.35	13.00	13.20	7,867,800
09 Jul 26	13.30000 +0.20	13.32	12.88	13.09	10,070,922
08 Jul 26	13.10000 -0.15	13.45	13.09	13.29	7,964,155
07 Jul 26	13.25000 -0.42	13.75	13.18	13.70	9,590,172
06 Jul 26	13.67000 -0.04	13.90	13.60	13.81	7,930,800
03 Jul 26	13.71000 +0.09	13.83	13.57	13.69	9,297,599
02 Jul 26	13.62000 -0.46	14.12	13.57	14.01	14,557,719
01 Jul 26	14.08000 +0.65	14.25	13.32	13.37	22,766,194
30 Jun 26	13.43000 +0.05	13.49	13.20	13.31	8,799,821
29 Jun 26	13.38000 -0.13	13.71	13.32	13.57	10,952,495
26 Jun 26	13.51000 -0.87	14.47	13.51	14.31	15,123,134
25 Jun 26	14.38000 +0.22	14.62	13.88	14.12	16,349,866
24 Jun 26	14.16000 -0.43	14.84	14.10	14.43	13,694,100
23 Jun 26	14.59000 +0.09	14.98	14.35	14.45	20,904,264
22 Jun 26	14.50000 +0.80	14.55	13.56	13.70	18,862,604
18 Jun 26	13.70000 -0.49	14.29	13.64	14.29	9,805,817
17 Jun 26	14.19000 -0.23	14.51	14.13	14.42	8,063,600
16 Jun 26	14.42000 +0.16	14.52	14.11	14.25	11,544,100
15 Jun 26	14.26000 +0.42	14.63	13.81	13.81	16,092,470
12 Jun 26	13.84000 +0.50	13.97	13.34	13.40	13,282,470
11 Jun 26	13.34000 -0.34	13.74	13.17	13.50	9,119,170
10 Jun 26	13.68000 -0.01	13.77	13.51	13.65	6,190,900
09 Jun 26	13.69000 +0.14	13.75	13.43	13.55	6,460,124
08 Jun 26	13.55000 -0.36	13.90	13.41	13.65	8,761,100
05 Jun 26	13.91000 -0.17	14.18	13.90	13.99	7,363,930
04 Jun 26	14.08000 -0.19	14.38	13.96	14.22	8,337,500
03 Jun 26	14.27000 -0.10	14.54	14.00	14.37	9,051,325
02 Jun 26	14.37000 -0.16	14.59	14.24	14.57	8,864,866
01 Jun 26	14.53000 -0.05	14.72	14.38	14.50	8,407,099
29 May 26	14.58000 -0.27	15.03	14.56	14.88	13,583,131
28 May 26	14.85000 -0.34	15.17	14.58	15.10	14,586,418
27 May 26	15.19000 +0.12	15.60	14.93	15.08	17,108,204
26 May 26	15.07000 -0.11	15.35	14.86	15.05	12,424,200
25 May 26	15.18000 +0.48	15.19	14.73	14.76	14,207,093
22 May 26	14.70000 -0.40	15.25	14.61	15.20	15,675,336
21 May 26	15.10000 +0.20	15.98	14.95	14.95	25,410,132
20 May 26	14.90000 -0.14	15.01	14.78	14.97	7,013,000
19 May 26	15.04000 +0.11	15.07	14.80	14.93	7,825,000
18 May 26	14.93000 -0.11	15.13	14.82	14.99	7,825,431
15 May 26	15.04000 -0.44	15.59	15.00	15.44	12,662,261
14 May 26	15.48000 -0.45	15.98	15.48	15.94	12,760,697
13 May 26	15.93000 -0.17	16.18	15.82	16.00	12,684,111
12 May 26	16.10000 -0.06	16.28	15.96	16.08	13,652,064
11 May 26	16.16000 +0.30	16.26	15.82	15.87	19,978,032
08 May 26	15.86000 -0.07	15.99	15.77	15.89	10,212,416
07 May 26	15.93000 -0.07	16.19	15.81	16.08	14,049,090
06 May 26	16.00000 +0.48	16.39	15.59	15.60	24,117,350
30 Apr 26	15.52000 +0.19	15.80	15.33	15.33	12,978,900
29 Apr 26	15.33000 +0.04	15.37	15.19	15.23	7,932,763
28 Apr 26	15.29000 +0.07	15.49	15.18	15.18	9,698,900
27 Apr 26	15.22000 -0.03	15.32	14.66	15.15	10,863,715
24 Apr 26	15.25000 -0.27	15.50	15.21	15.45	9,503,351
23 Apr 26	15.52000 -0.26	15.89	15.46	15.76	10,762,491
22 Apr 26	15.78000 +0.22	15.87	15.42	15.51	13,445,286
21 Apr 26	15.56000 -0.31	15.82	15.51	15.79	10,084,126
20 Apr 26	15.87000 +0.18	15.89	15.68	15.69	10,238,026
17 Apr 26	15.69000 -0.08	15.76	15.54	15.71	10,300,000
16 Apr 26	15.77000 +0.09	15.80	15.66	15.78	10,355,400
15 Apr 26	15.68000 -0.28	16.06	15.67	16.02	11,331,700
14 Apr 26	15.96000 +0.03	16.10	15.74	16.06	13,663,506
13 Apr 26	15.93000 +0.06	16.04	15.71	15.76	13,796,693
10 Apr 26	15.87000 +0.27	16.30	15.73	15.73	27,650,484
09 Apr 26	15.60000 -0.63	15.98	15.55	15.98	19,432,370
08 Apr 26	16.23000 +0.50	16.29	15.82	15.94	26,470,204
07 Apr 26	15.73000 +0.13	15.85	15.52	15.65	10,392,883
03 Apr 26	15.60000 -0.21	15.91	15.60	15.76	12,621,874
02 Apr 26	15.81000 +0.09	15.91	15.56	15.70	15,540,500
01 Apr 26	15.72000 +0.19	15.87	15.57	15.82	11,008,471
31 Mar 26	15.53000 -0.29	15.91	15.53	15.72	12,425,200
30 Mar 26	15.82000 +0.42	15.88	15.20	15.30	19,910,388
27 Mar 26	15.40000 +0.06	15.54	15.11	15.20	7,076,258
26 Mar 26	15.34000 -0.35	15.69	15.30	15.61	8,870,597
25 Mar 26	15.69000 +0.20	15.82	15.44	15.53	12,655,016
24 Mar 26	15.49000 +0.19	15.54	15.23	15.47	13,239,339
23 Mar 26	15.30000 -0.52	15.83	15.21	15.62	16,179,499
20 Mar 26	15.82000 -0.38	16.49	15.80	16.29	13,904,554
19 Mar 26	16.20000 -0.19	16.40	16.10	16.17	12,187,625
18 Mar 26	16.39000 -0.01	16.42	16.12	16.35	12,907,521
17 Mar 26	16.40000 -0.06	16.76	16.36	16.40	22,920,266
16 Mar 26	16.46000 +0.17	16.50	16.19	16.33	12,700,454
13 Mar 26	16.29000 -0.32	16.61	16.28	16.53	14,115,674
12 Mar 26	16.61000 -0.18	16.80	16.52	16.75	16,292,948
11 Mar 26	16.79000 -0.45	17.19	16.75	17.16	24,635,328
10 Mar 26	17.24000 +0.00	17.65	17.11	17.44	20,778,168
09 Mar 26	17.24000 -0.36	17.52	17.05	17.25	22,710,496
06 Mar 26	17.60000 +0.25	18.06	17.13	17.21	34,134,832
05 Mar 26	17.35000 -1.04	18.70	17.18	18.70	51,603,356
04 Mar 26	18.39000 +0.20	18.72	17.82	17.93	39,142,832
03 Mar 26	18.19000 -0.12	19.15	18.11	18.31	52,230,640
02 Mar 26	18.31000 +0.20	18.58	17.64	17.70	33,391,464
27 Feb 26	18.11000 -0.35	18.42	18.07	18.40	26,147,078
26 Feb 26	18.46000 -0.03	18.56	18.24	18.44	21,907,496
25 Feb 26	18.49000 +0.04	18.85	18.36	18.56	34,490,308
24 Feb 26	18.45000 -0.12	18.86	18.41	18.80	22,499,428
13 Feb 26	18.57000 -0.51	19.35	18.55	19.28	28,194,184
12 Feb 26	19.08000 -0.35	19.42	18.91	19.25	23,246,404
11 Feb 26	19.43000 -0.34	19.94	19.37	19.83	23,666,038
10 Feb 26	19.77000 -0.63	20.51	19.75	20.40	37,847,240
09 Feb 26	20.40000 +0.19	20.80	19.90	20.20	51,648,436
06 Feb 26	20.21000 -0.54	21.22	20.15	20.56	91,135,928
05 Feb 26	20.75000 +1.89	20.75	18.62	18.62	85,169,896
04 Feb 26	18.86000 +1.05	19.27	17.66	17.70	62,666,832
03 Feb 26	17.81000 +0.44	18.05	17.50	17.61	29,381,328
02 Feb 26	17.37000 -0.77	18.80	17.36	18.14	33,766,212
30 Jan 26	18.14000 -0.77	18.91	17.93	18.81	41,239,396
29 Jan 26	18.91000 +1.16	19.40	17.57	17.66	64,127,104
28 Jan 26	17.75000 +0.23	18.32	17.40	17.52	36,448,828
27 Jan 26	17.52000 -0.08	17.81	17.30	17.41	27,088,600
26 Jan 26	17.60000 -0.26	18.13	17.46	17.80	36,580,744
23 Jan 26	17.86000 +0.65	18.40	17.13	17.22	47,600,220
22 Jan 26	17.21000 +0.06	17.28	17.07	17.17	20,435,872
21 Jan 26	17.15000 -0.10	17.37	17.04	17.25	21,367,406
20 Jan 26	17.25000 -0.22	17.55	17.13	17.43	23,483,408
19 Jan 26	17.47000 -0.31	17.77	17.35	17.71	33,966,732
16 Jan 26	17.78000 -0.63	18.75	17.73	18.64	49,331,212
15 Jan 26	18.41000 -1.79	19.30	18.20	18.63	81,526,584
14 Jan 26	20.20000 +1.28	20.81	18.40	18.45	132,243,336
13 Jan 26	18.92000 +0.66	20.09	18.20	18.30	107,869,304
12 Jan 26	18.26000 +0.46	18.64	17.40	17.40	85,339,240
09 Jan 26	17.80000 +0.88	18.24	16.65	16.66	112,995,824
08 Jan 26	16.92000 -1.88	18.02	16.92	17.86	115,656,488
07 Jan 26	18.80000 +0.96	19.62	18.65	18.85	155,559,376
06 Jan 26	17.84000 +1.62	17.84	16.09	16.24	75,186,016
05 Jan 26	16.22000 +0.89	16.86	14.98	15.33	62,828,820
31 Dec 25	15.33000 +0.40	15.95	14.73	14.98	46,829,644
30 Dec 25	14.93000 +0.52	15.52	14.40	14.42	28,196,420
29 Dec 25	14.41000 +0.01	14.48	14.31	14.40	5,090,542
26 Dec 25	14.40000 +0.01	14.60	14.36	14.38	8,523,050
25 Dec 25	14.39000 +0.02	14.43	14.27	14.43	5,836,890
24 Dec 25	14.37000 +0.16	14.39	14.19	14.21	6,412,876
23 Dec 25	14.21000 -0.14	14.38	14.20	14.35	5,491,200
22 Dec 25	14.35000 +0.02	14.42	14.33	14.36	4,003,200
19 Dec 25	14.33000 +0.15	14.39	14.18	14.20	5,339,800
18 Dec 25	14.18000 -0.16	14.37	14.18	14.33	5,071,486
17 Dec 25	14.34000 +0.08	14.48	14.01	14.24	9,276,386
16 Dec 25	14.26000 +0.05	14.34	14.09	14.22	6,876,074
15 Dec 25	14.21000 -0.49	14.67	14.20	14.65	14,130,067
12 Dec 25	14.70000 +0.09	14.76	14.54	14.63	4,153,600
11 Dec 25	14.61000 -0.23	14.87	14.58	14.84	4,947,873
10 Dec 25	14.84000 +0.18	14.87	14.57	14.60	5,789,498
09 Dec 25	14.66000 -0.20	14.83	14.65	14.80	5,616,674
08 Dec 25	14.86000 +0.01	15.15	14.85	15.00	12,911,887
05 Dec 25	14.85000 +0.25	14.95	14.53	14.61	10,142,042
04 Dec 25	14.60000 +0.03	14.66	14.46	14.54	4,519,281
03 Dec 25	14.57000 -0.15	14.78	14.49	14.73	6,223,392
02 Dec 25	14.72000 -0.23	14.97	14.71	14.95	4,795,000
01 Dec 25	14.95000 +0.10	14.95	14.79	14.82	5,323,005
28 Nov 25	14.85000 +0.10	14.85	14.63	14.74	4,522,285
27 Nov 25	14.75000 -0.02	14.88	14.74	14.79	3,757,525
26 Nov 25	14.77000 -0.12	14.92	14.76	14.86	4,889,354
25 Nov 25	14.89000 +0.00	14.98	14.83	14.95	6,426,000
24 Nov 25	14.89000 +0.05	14.97	14.70	14.90	5,107,539
21 Nov 25	14.84000 -0.31	15.17	14.80	15.00	11,352,880
20 Nov 25	15.15000 -0.09	15.68	15.13	15.60	10,041,613
19 Nov 25	15.24000 -0.11	15.42	15.20	15.35	4,966,503
18 Nov 25	15.35000 +0.02	15.43	15.29	15.35	6,480,018
17 Nov 25	15.33000 +0.03	15.34	15.19	15.30	5,449,487
14 Nov 25	15.30000 -0.16	15.46	15.30	15.38	5,273,137
13 Nov 25	15.46000 +0.10	15.48	15.31	15.32	5,528,264
12 Nov 25	15.36000 -0.13	15.52	15.28	15.47	7,400,989
11 Nov 25	15.49000 -0.10	15.61	15.46	15.55	7,688,805
10 Nov 25	15.59000 +0.12	15.63	15.44	15.46	6,591,869
07 Nov 25	15.47000 -0.23	15.68	15.47	15.68	9,082,541
06 Nov 25	15.70000 +0.04	15.80	15.61	15.67	8,798,978
05 Nov 25	15.66000 +0.03	15.69	15.52	15.56	7,507,510
04 Nov 25	15.63000 -0.19	15.81	15.60	15.79	9,476,727
03 Nov 25	15.82000 +0.01	15.89	15.60	15.76	11,790,014
31 Oct 25	15.81000 -0.63	16.40	15.81	16.33	28,231,512
30 Oct 25	16.44000 -0.54	16.93	16.43	16.91	16,601,020
29 Oct 25	16.98000 +0.21	17.10	16.67	16.70	17,173,300
28 Oct 25	16.77000 +0.01	16.98	16.63	16.70	12,966,518
27 Oct 25	16.76000 +0.08	16.87	16.60	16.80	17,141,476
24 Oct 25	16.68000 +0.32	16.71	16.28	16.35	15,795,009
23 Oct 25	16.36000 +0.06	16.37	16.00	16.30	11,934,143
22 Oct 25	16.30000 -0.25	16.54	16.26	16.46	10,985,281
21 Oct 25	16.55000 +0.12	16.99	16.43	16.43	18,289,524
20 Oct 25	16.43000 -0.03	16.73	16.35	16.66	13,309,707
17 Oct 25	16.46000 -0.52	17.11	16.44	17.03	17,428,756
16 Oct 25	16.98000 -0.04	17.32	16.86	16.90	21,247,072
15 Oct 25	17.02000 -0.14	17.35	16.53	17.15	32,558,004
14 Oct 25	17.16000 -0.46	17.80	17.08	17.59	38,672,284
13 Oct 25	17.62000 +0.79	18.37	16.31	16.40	58,502,680
10 Oct 25	16.83000 +0.01	17.09	16.71	16.80	18,413,996
09 Oct 25	16.82000 +0.05	16.85	16.38	16.70	16,310,950
30 Sep 25	16.77000 -0.03	16.91	16.58	16.72	14,954,136
29 Sep 25	16.80000 +0.65	16.98	16.13	16.21	24,397,008
26 Sep 25	16.15000 -0.20	16.48	16.13	16.33	10,261,177
25 Sep 25	16.35000 -0.02	16.54	16.30	16.38	9,113,912
24 Sep 25	16.37000 +0.12	16.45	16.08	16.13	11,361,299
23 Sep 25	16.25000 -0.37	16.52	16.02	16.45	13,187,892
22 Sep 25	16.62000 +0.24	16.62	16.30	16.38	10,262,712
19 Sep 25	16.38000 -0.28	16.66	16.36	16.65	11,869,700
18 Sep 25	16.66000 -0.62	17.10	16.47	17.05	24,900,612
17 Sep 25	17.28000 +0.13	17.39	17.00	17.10	23,261,646
16 Sep 25	17.15000 +0.30	17.28	16.85	17.00	23,835,896
15 Sep 25	16.85000 +0.08	17.05	16.72	16.75	13,132,955
12 Sep 25	16.77000 -0.22	17.03	16.71	16.95	16,261,411
11 Sep 25	16.99000 +0.59	17.16	16.25	16.31	29,391,090
10 Sep 25	16.40000 +0.10	16.65	16.25	16.28	15,489,076
09 Sep 25	16.30000 -0.15	16.49	16.17	16.38	15,152,351
08 Sep 25	16.45000 -0.46	16.78	16.40	16.71	20,098,058
05 Sep 25	16.91000 +0.08	16.91	16.20	16.75	37,392,560
04 Sep 25	16.83000 +0.92	17.38	15.95	15.95	56,763,664
03 Sep 25	15.91000 -0.72	16.77	15.77	16.71	21,343,344
02 Sep 25	16.63000 -0.29	16.91	16.41	16.84	17,533,178
01 Sep 25	16.92000 +0.04	17.04	16.77	16.94	14,916,247
29 Aug 25	16.88000 -0.15	17.10	16.81	17.04	16,811,804
28 Aug 25	17.03000 +0.29	17.05	16.50	16.62	19,640,990
27 Aug 25	16.74000 -0.49	17.39	16.71	17.20	25,675,434
26 Aug 25	17.23000 -0.27	17.48	17.18	17.37	23,714,010
25 Aug 25	17.50000 +0.28	17.78	17.12	17.65	49,338,720
22 Aug 25	17.22000 +0.38	17.29	16.67	16.75	41,731,200
21 Aug 25	16.84000 -0.24	17.29	16.71	17.20	25,973,928
20 Aug 25	17.08000 -0.24	17.34	16.76	17.30	45,666,800
19 Aug 25	17.32000 +0.41	18.29	16.50	16.63	79,802,888
18 Aug 25	16.91000 +0.97	17.53	15.82	16.04	85,210,104
15 Aug 25	15.94000 +0.47	16.14	15.39	15.41	41,166,884
14 Aug 25	15.47000 -0.15	15.84	15.44	15.65	26,822,102
13 Aug 25	15.62000 +0.14	15.76	15.35	15.51	28,100,804
12 Aug 25	15.48000 +0.06	15.56	15.37	15.41	17,034,894
11 Aug 25	15.42000 +0.22	15.45	15.15	15.19	15,053,406
08 Aug 25	15.20000 -0.10	15.31	15.13	15.30	9,647,000
07 Aug 25	15.30000 +0.02	15.44	15.18	15.26	14,252,979
06 Aug 25	15.28000 +0.03	15.32	15.13	15.32	11,380,211
05 Aug 25	15.25000 +0.09	15.36	15.14	15.15	13,614,209
04 Aug 25	15.16000 +0.10	15.20	14.92	14.98	9,755,500
01 Aug 25	15.06000 -0.07	15.23	15.00	15.18	11,028,282
31 Jul 25	15.13000 -0.26	15.46	15.03	15.28	19,961,764
30 Jul 25	15.39000 -0.21	15.93	15.26	15.60	28,337,756
29 Jul 25	15.60000 +0.10	15.60	15.22	15.41	21,096,100
28 Jul 25	15.50000 +0.01	15.68	15.32	15.52	20,502,380
25 Jul 25	15.49000 -0.17	15.76	15.46	15.54	27,540,936
24 Jul 25	15.66000 +0.35	15.74	15.11	15.11	42,716,256
23 Jul 25	15.31000 -0.11	15.87	15.31	15.41	58,325,184
22 Jul 25	15.42000 -0.46	15.54	15.01	15.40	77,049,816
21 Jul 25	15.88000 +1.04	16.32	15.01	15.03	98,191,400
18 Jul 25	14.84000 -0.05	14.95	14.79	14.90	6,932,508
17 Jul 25	14.89000 +0.07	14.93	14.77	14.80	8,043,800
16 Jul 25	14.82000 -0.07	14.98	14.72	14.85	9,186,000
15 Jul 25	14.89000 -0.05	15.03	14.78	14.92	13,394,000
14 Jul 25	14.94000 -0.10	15.20	14.86	15.18	18,748,778
11 Jul 25	15.04000 +0.32	15.27	14.60	14.79	35,230,800
10 Jul 25	14.72000 +0.40	15.00	14.29	14.32	26,625,504
09 Jul 25	14.32000 -0.06	14.51	14.30	14.44	10,835,900
08 Jul 25	14.38000 +0.14	14.40	14.18	14.20	10,252,478
07 Jul 25	14.24000 +0.08	14.33	14.10	14.15	7,126,900
04 Jul 25	14.16000 -0.06	14.39	14.06	14.19	11,006,805
03 Jul 25	14.22000 +0.03	14.28	14.15	14.19	8,133,200
02 Jul 25	14.19000 -0.08	14.30	14.13	14.27	7,392,900
01 Jul 25	14.27000 -0.10	14.48	14.19	14.45	9,536,600
30 Jun 25	14.37000 -0.05	14.51	14.25	14.40	10,606,156
27 Jun 25	14.42000 -0.04	14.83	14.39	14.46	18,246,550
26 Jun 25	14.46000 -0.22	14.81	14.41	14.78	22,453,600
25 Jun 25	14.68000 +0.60	14.78	14.05	14.14	35,989,176
24 Jun 25	14.08000 +0.38	14.18	13.72	13.73	16,195,100
23 Jun 25	13.70000 +0.13	13.74	13.40	13.44	4,935,400
20 Jun 25	13.57000 -0.17	13.81	13.57	13.73	6,030,956
19 Jun 25	13.74000 -0.19	13.98	13.69	13.86	9,810,200
18 Jun 25	13.93000 -0.08	14.26	13.91	14.06	14,735,952
17 Jun 25	14.01000 +0.01	14.06	13.93	14.03	5,877,900
16 Jun 25	14.00000 +0.17	14.02	13.75	13.75	7,126,107
13 Jun 25	13.83000 -0.18	13.97	13.76	13.92	8,179,696
12 Jun 25	14.01000 +0.04	14.14	13.86	13.91	9,765,552
11 Jun 25	13.97000 +0.17	14.10	13.80	13.80	12,140,300
10 Jun 25	13.80000 -0.15	13.95	13.66	13.95	8,303,200
09 Jun 25	13.95000 +0.16	14.05	13.89	13.92	10,625,756
06 Jun 25	13.79000 -0.11	14.02	13.78	13.93	6,408,536
05 Jun 25	13.90000 +0.18	13.93	13.70	13.72	10,755,100
04 Jun 25	13.72000 +0.14	13.76	13.56	13.56	7,371,200
03 Jun 25	13.58000 +0.05	13.69	13.41	13.43	5,655,500
30 May 25	13.53000 -0.09	13.60	13.48	13.60	4,751,456
29 May 25	13.62000 +0.24	13.63	13.38	13.39	7,255,411
28 May 25	13.38000 -0.06	13.52	13.33	13.46	4,205,700
27 May 25	13.44000 -0.07	13.51	13.40	13.51	4,198,972
26 May 25	13.51000 +0.09	13.53	13.38	13.40	4,689,500
23 May 25	13.42000 -0.31	13.78	13.41	13.75	10,002,605
22 May 25	13.73000 -0.11	13.86	13.71	13.80	4,821,561
21 May 25	13.84000 -0.04	13.94	13.83	13.83	5,142,456
20 May 25	13.88000 +0.05	13.94	13.79	13.83	6,600,907
19 May 25	13.83000 +0.01	13.87	13.66	13.80	6,501,497
16 May 25	13.82000 -0.13	13.98	13.81	13.90	8,695,902
15 May 25	13.95000 -0.48	14.35	13.95	14.26	14,218,873
14 May 25	14.43000 +0.40	14.74	13.92	14.03	29,605,264
13 May 25	14.03000 -0.14	14.31	14.03	14.31	9,465,400
12 May 25	14.17000 +0.33	14.18	13.87	13.94	13,368,858
09 May 25	13.84000 -0.24	14.10	13.75	14.08	8,831,898
08 May 25	14.08000 +0.11	14.18	13.90	13.96	13,354,681
07 May 25	13.97000 -0.02	14.67	13.91	14.50	21,986,308
06 May 25	13.99000 +0.18	14.01	13.83	13.96	12,683,788
30 Apr 25	13.81000 +0.20	13.85	13.63	13.65	10,354,430
29 Apr 25	13.61000 +0.01	13.70	13.55	13.65	6,277,400
28 Apr 25	13.60000 -0.15	13.78	13.54	13.75	6,832,200
25 Apr 25	13.75000 +0.06	13.81	13.68	13.76	8,601,300
24 Apr 25	13.69000 -0.14	13.86	13.61	13.78	9,792,700
23 Apr 25	13.83000 +0.01	13.96	13.75	13.90	10,022,900
22 Apr 25	13.82000 -0.09	13.96	13.81	13.81	10,874,109
21 Apr 25	13.91000 +0.07	14.03	13.67	13.70	15,489,395
18 Apr 25	13.84000 +0.30	14.15	13.55	13.65	24,400,800
17 Apr 25	13.54000 -0.03	13.66	13.43	13.49	6,961,900
16 Apr 25	13.57000 -0.13	13.68	13.38	13.65	9,006,343
15 Apr 25	13.70000 -0.07	13.74	13.62	13.73	8,197,600
14 Apr 25	13.77000 +0.05	13.83	13.68	13.76	13,208,900
11 Apr 25	13.72000 +0.14	13.84	13.43	13.44	15,328,800
10 Apr 25	13.58000 +0.15	13.87	13.40	13.58	21,875,404
09 Apr 25	13.43000 +0.15	13.58	12.79	12.97	24,812,504
08 Apr 25	13.28000 +0.39	13.65	13.07	13.15	25,201,804
07 Apr 25	12.89000 -1.42	13.89	12.88	13.50	26,460,006
03 Apr 25	14.31000 +0.14	14.51	13.98	14.00	17,293,240
02 Apr 25	14.17000 +0.10	14.26	13.92	13.94	16,421,487
01 Apr 25	14.07000 -0.89	14.99	13.95	14.89	38,322,952
31 Mar 25	14.96000 -0.87	15.55	14.85	15.36	36,943,556
28 Mar 25	15.83000 +0.55	16.31	15.25	15.25	46,659,320
27 Mar 25	15.28000 -0.05	15.44	15.10	15.15	11,503,949
26 Mar 25	15.33000 +0.34	15.60	15.03	15.03	19,853,100
25 Mar 25	14.99000 -0.22	15.23	14.96	15.18	8,028,100
24 Mar 25	15.21000 +0.03	15.24	14.91	15.09	11,626,806
21 Mar 25	15.18000 -0.39	15.62	15.16	15.49	16,028,380
20 Mar 25	15.57000 -0.27	15.81	15.51	15.77	15,895,158
19 Mar 25	15.84000 +0.21	15.95	15.45	15.58	21,803,620
18 Mar 25	15.63000 -0.06	15.80	15.53	15.72	13,785,500
17 Mar 25	15.69000 -0.14	15.85	15.65	15.85	16,565,700
14 Mar 25	15.83000 +0.44	16.10	15.34	15.39	34,487,948
13 Mar 25	15.39000 -0.27	15.90	15.30	15.55	16,464,509
12 Mar 25	15.66000 +0.19	15.97	15.46	15.57	21,936,304
11 Mar 25	15.47000 -0.02	15.48	15.28	15.33	10,061,813
10 Mar 25	15.49000 +0.06	15.54	15.29	15.40	10,509,380
07 Mar 25	15.43000 -0.35	15.69	15.39	15.58	17,997,004
06 Mar 25	15.78000 +0.24	15.89	15.55	15.60	23,525,504
05 Mar 25	15.54000 +0.00	15.66	15.43	15.48	15,193,468
04 Mar 25	15.54000 +0.25	15.62	15.13	15.20	16,277,200
03 Mar 25	15.29000 +0.13	15.59	15.08	15.25	22,303,848
28 Feb 25	15.16000 -0.79	16.22	15.15	15.81	27,477,752
27 Feb 25	15.95000 -0.33	16.18	15.57	16.13	34,127,972
26 Feb 25	16.28000 +0.48	16.30	15.70	15.87	35,591,496
25 Feb 25	15.80000 -0.24	16.03	15.74	15.85	19,146,500
24 Feb 25	16.04000 -0.22	16.27	15.90	16.22	25,340,600
21 Feb 25	16.26000 +0.13	16.38	15.96	16.10	38,019,288
20 Feb 25	16.13000 +0.04	16.25	15.96	16.03	22,993,126
19 Feb 25	16.09000 +0.26	16.19	15.72	15.78	28,076,458
18 Feb 25	15.83000 -0.53	16.59	15.80	16.20	35,792,128
17 Feb 25	16.36000 -0.06	16.65	16.20	16.59	33,890,428
14 Feb 25	16.42000 -0.22	16.74	16.31	16.38	37,404,164
13 Feb 25	16.64000 -0.49	17.32	16.40	16.69	71,218,880
12 Feb 25	17.13000 +0.97	17.39	16.04	16.10	78,549,112
11 Feb 25	16.16000 -0.06	16.80	15.88	16.10	61,347,972
10 Feb 25	16.22000 +0.12	16.32	15.91	16.10	87,062,224
07 Feb 25	16.10000 +1.13	16.47	14.79	14.90	113,551,016
06 Feb 25	14.97000 +0.17	15.09	14.66	14.72	46,893,908
05 Feb 25	14.80000 -0.19	15.03	14.72	15.00	32,799,604
27 Jan 25	14.99000 -0.84	15.88	14.99	15.80	49,574,540
24 Jan 25	15.83000 -0.53	16.37	15.36	15.53	87,455,040
23 Jan 25	16.36000 +1.49	16.36	15.28	15.98	113,792,464
22 Jan 25	14.87000 +0.23	14.93	14.39	14.46	41,967,756
21 Jan 25	14.64000 +0.36	14.65	14.18	14.38	28,858,274
20 Jan 25	14.28000 +0.11	14.44	14.12	14.37	21,858,976
17 Jan 25	14.17000 +0.21	14.35	13.87	13.91	26,162,400
16 Jan 25	13.96000 -0.04	14.28	13.80	14.09	19,690,288
15 Jan 25	14.00000 -0.09	14.14	13.90	14.01	19,990,564
14 Jan 25	14.09000 +0.80	14.18	13.29	13.37	36,205,104
13 Jan 25	13.29000 -0.09	13.38	12.93	13.08	17,926,014
10 Jan 25	13.38000 -0.47	13.96	13.38	13.81	21,745,300
09 Jan 25	13.85000 +0.12	14.00	13.64	13.65	22,822,332
08 Jan 25	13.73000 -0.16	14.03	13.29	13.70	30,191,100
07 Jan 25	13.89000 +0.16	13.95	13.64	13.84	23,999,120
06 Jan 25	13.73000 -0.17	14.16	13.61	13.76	27,389,798
03 Jan 25	13.90000 -0.80	14.83	13.82	14.63	30,013,960
02 Jan 25	14.70000 -0.63	15.29	14.48	15.23	32,900,264
31 Dec 24	15.33000 -1.11	16.43	15.30	16.40	51,571,652
30 Dec 24	16.44000 -0.04	16.60	16.15	16.30	40,577,472
27 Dec 24	16.48000 +0.07	17.18	16.20	16.42	70,293,200
26 Dec 24	16.41000 -0.74	16.91	16.09	16.59	82,263,288
25 Dec 24	17.15000 -1.90	18.40	17.15	18.36	93,959,208
24 Dec 24	19.05000 +1.73	19.05	17.51	17.95	128,213,824
23 Dec 24	17.32000 +0.91	18.05	16.40	16.40	106,481,024
20 Dec 24	16.41000 -0.29	17.20	16.32	16.41	71,160,248
19 Dec 24	16.70000 +0.59	17.50	15.65	15.65	91,095,640
18 Dec 24	16.11000 +0.20	16.45	15.32	15.70	64,797,580
17 Dec 24	15.91000 +0.88	16.53	14.90	14.94	76,116,584
16 Dec 24	15.03000 -0.36	15.35	14.92	15.27	17,939,600
13 Dec 24	15.39000 -0.30	15.65	15.32	15.46	27,278,188
12 Dec 24	15.69000 +0.24	15.96	15.42	15.55	32,137,312
11 Dec 24	15.45000 -0.27	15.81	15.41	15.58	28,185,100
10 Dec 24	15.72000 +0.05	16.56	15.69	16.45	64,312,400
09 Dec 24	15.67000 -0.35	15.90	15.39	15.40	58,919,896
06 Dec 24	16.02000 +0.85	16.69	15.18	15.22	103,976,384
05 Dec 24	15.17000 +0.57	15.33	14.61	14.66	37,717,640
04 Dec 24	14.60000 -0.37	15.15	14.51	14.93	18,312,942
03 Dec 24	14.97000 +0.00	15.04	14.70	14.89	21,480,200
02 Dec 24	14.97000 +0.06	15.07	14.55	14.60	30,079,820
29 Nov 24	14.91000 +0.45	15.46	14.37	14.39	42,117,684
28 Nov 24	14.46000 -0.04	14.70	14.42	14.48	19,855,538
27 Nov 24	14.50000 +0.27	14.50	14.11	14.20	21,157,500
26 Nov 24	14.23000 -0.22	14.63	14.21	14.32	17,482,572
25 Nov 24	14.45000 +0.29	14.54	14.01	14.29	22,937,016
22 Nov 24	14.16000 -0.74	14.89	14.16	14.75	28,174,472
21 Nov 24	14.90000 +0.00	15.19	14.71	14.71	34,398,900
20 Nov 24	14.90000 -0.15	14.98	14.66	14.91	30,889,788
19 Nov 24	15.05000 +0.72	15.05	14.34	14.34	41,654,704
18 Nov 24	14.33000 -0.49	14.97	14.20	14.60	33,737,460
15 Nov 24	14.82000 -0.39	15.60	14.75	15.10	41,937,108
14 Nov 24	15.21000 -0.20	15.68	15.16	15.42	35,637,800
13 Nov 24	15.41000 -0.18	15.72	15.24	15.48	40,247,788
12 Nov 24	15.59000 -0.54	16.10	15.38	15.82	73,604,168
11 Nov 24	16.13000 -1.49	16.98	15.86	16.63	117,570,552
08 Nov 24	17.62000 +0.86	18.44	17.35	18.44	145,921,472
07 Nov 24	16.76000 +1.52	16.76	14.70	14.90	117,310,424
06 Nov 24	15.24000 +1.39	15.24	15.24	15.24	15,637,300
05 Nov 24	13.85000 +1.26	13.85	12.42	12.59	55,021,292
04 Nov 24	12.59000 +0.44	12.59	12.21	12.29	19,719,400
01 Nov 24	12.15000 -0.22	12.49	12.13	12.36	18,394,144
31 Oct 24	12.37000 +0.17	12.63	12.14	12.27	23,327,832
30 Oct 24	12.20000 -0.02	12.32	12.03	12.20	11,762,406
29 Oct 24	12.22000 -0.25	12.65	12.21	12.52	15,258,400
28 Oct 24	12.47000 +0.03	12.50	12.34	12.41	12,374,300
25 Oct 24	12.44000 +0.19	12.55	12.24	12.34	18,316,814
24 Oct 24	12.25000 +0.00	12.35	12.12	12.18	11,734,916
23 Oct 24	12.25000 -0.07	12.54	12.21	12.43	17,467,772
22 Oct 24	12.32000 +0.03	12.45	12.17	12.29	13,464,522
21 Oct 24	12.29000 -0.16	12.46	12.20	12.37	20,421,400
18 Oct 24	12.45000 +0.58	12.88	11.82	11.87	32,010,332
17 Oct 24	11.87000 -0.14	12.23	11.85	12.15	12,823,800
16 Oct 24	12.01000 -0.09	12.33	11.86	11.89	18,449,960
15 Oct 24	12.10000 -0.41	12.57	12.09	12.38	17,165,984
14 Oct 24	12.51000 +0.15	12.57	11.90	12.49	25,420,328
11 Oct 24	12.36000 -0.27	12.93	12.11	12.58	31,182,308
10 Oct 24	12.63000 -0.67	13.70	12.35	13.50	46,539,316
09 Oct 24	13.30000 -1.48	15.09	13.30	14.63	72,052,240
08 Oct 24	14.78000 +1.34	14.78	13.61	14.78	45,392,160
30 Sep 24	13.44000 +1.22	13.44	12.58	13.09	68,584,392
27 Sep 24	12.22000 +1.11	12.22	11.11	11.50	50,437,960
26 Sep 24	11.11000 +0.68	11.16	10.26	10.28	30,283,164
25 Sep 24	10.43000 +0.18	10.75	10.21	10.37	28,109,008
24 Sep 24	10.25000 +0.59	10.45	9.65	9.73	24,031,260
23 Sep 24	9.66000 -0.06	9.75	9.63	9.72	4,284,000
20 Sep 24	9.72000 -0.01	9.74	9.65	9.69	4,295,306
19 Sep 24	9.73000 +0.14	9.87	9.56	9.65	7,911,616
18 Sep 24	9.59000 +0.03	9.63	9.36	9.54	5,019,000
13 Sep 24	9.56000 -0.06	9.70	9.51	9.59	5,261,000
12 Sep 24	9.62000 +0.06	9.74	9.52	9.56	6,373,874
11 Sep 24	9.56000 -0.04	9.65	9.49	9.60	4,887,300
10 Sep 24	9.60000 +0.04	9.63	9.39	9.59	6,038,400
09 Sep 24	9.56000 -0.02	9.73	9.42	9.42	7,589,200
06 Sep 24	9.58000 -0.06	9.89	9.53	9.82	13,191,600
05 Sep 24	9.64000 +0.12	9.68	9.45	9.52	8,163,000
04 Sep 24	9.52000 +0.00	9.75	9.36	9.38	11,398,200
03 Sep 24	9.52000 +0.31	9.90	9.20	9.21	16,682,334
02 Sep 24	9.21000 -0.26	9.51	9.21	9.45	6,813,106
30 Aug 24	9.47000 +0.16	9.64	9.26	9.30	9,166,421
29 Aug 24	9.31000 +0.13	9.41	9.13	9.15	5,111,300
28 Aug 24	9.18000 +0.00	9.22	9.00	9.15	4,184,900
27 Aug 24	9.18000 -0.19	9.36	9.16	9.35	4,764,200
26 Aug 24	9.37000 -0.02	9.50	9.33	9.36	4,774,500
23 Aug 24	9.39000 +0.06	9.45	9.26	9.32	4,131,900
22 Aug 24	9.33000 -0.29	9.67	9.30	9.64	6,107,534
21 Aug 24	9.62000 -0.08	9.70	9.61	9.68	2,918,100
20 Aug 24	9.70000 -0.19	9.89	9.69	9.87	4,994,100
19 Aug 24	9.89000 -0.02	10.01	9.87	9.92	4,117,700
16 Aug 24	9.91000 -0.15	10.15	9.90	10.04	4,720,800
15 Aug 24	10.06000 +0.15	10.17	9.80	9.91	6,761,212
14 Aug 24	9.91000 -0.21	10.15	9.90	10.07	5,805,400
13 Aug 24	10.12000 +0.15	10.12	9.88	10.02	5,459,300
12 Aug 24	9.97000 -0.03	10.05	9.88	10.02	4,670,300
09 Aug 24	10.00000 -0.16	10.33	10.00	10.25	7,035,600
08 Aug 24	10.16000 -0.07	10.33	10.05	10.10	8,369,518
07 Aug 24	10.23000 -0.12	10.36	10.21	10.30	6,491,200
06 Aug 24	10.35000 -0.19	10.71	10.24	10.54	12,127,607
05 Aug 24	10.54000 +0.07	10.78	10.42	10.46	11,289,978
02 Aug 24	10.47000 -0.32	10.81	10.44	10.71	8,954,000
01 Aug 24	10.79000 +0.11	10.81	10.58	10.58	12,572,902
31 Jul 24	10.68000 +0.50	10.90	10.18	10.18	17,109,714
30 Jul 24	10.18000 +0.06	10.25	10.05	10.11	5,302,200
29 Jul 24	10.12000 -0.05	10.21	10.07	10.12	4,699,629
26 Jul 24	10.17000 +0.16	10.22	9.98	10.02	7,280,900
25 Jul 24	10.01000 +0.19	10.14	9.77	9.81	7,928,700
24 Jul 24	9.82000 -0.16	10.00	9.81	9.90	5,302,133
23 Jul 24	9.98000 -0.15	10.22	9.94	10.10	5,388,100
22 Jul 24	10.13000 -0.03	10.30	10.01	10.29	7,370,929
19 Jul 24	10.16000 +0.20	10.21	9.92	9.94	7,404,509
18 Jul 24	9.96000 +0.02	10.00	9.75	9.93	4,881,000
17 Jul 24	9.94000 +0.06	10.00	9.85	9.88	4,255,100
16 Jul 24	9.88000 +0.04	9.92	9.78	9.82	4,379,583
15 Jul 24	9.84000 +0.01	9.90	9.78	9.83	3,788,200
12 Jul 24	9.83000 +0.03	9.88	9.73	9.76	4,632,878
11 Jul 24	9.80000 +0.19	9.83	9.66	9.73	5,995,025
10 Jul 24	9.61000 +0.01	9.80	9.56	9.59	4,998,500
09 Jul 24	9.60000 +0.15	9.63	9.35	9.38	6,359,817
08 Jul 24	9.45000 -0.19	9.68	9.41	9.61	5,633,601
05 Jul 24	9.64000 -0.04	9.76	9.43	9.65	8,083,219
04 Jul 24	9.68000 -0.34	10.07	9.67	9.93	7,319,100
03 Jul 24	10.02000 +0.02	10.10	9.94	10.00	3,883,968
02 Jul 24	10.00000 -0.05	10.15	9.99	10.08	4,728,639
01 Jul 24	10.05000 +0.07	10.10	9.82	9.93	6,052,600
28 Jun 24	9.98000 -0.18	10.30	9.94	10.17	7,121,109
27 Jun 24	10.16000 -0.14	10.35	10.12	10.19	6,460,299
26 Jun 24	10.30000 +0.36	10.33	9.81	9.81	9,086,156
25 Jun 24	9.94000 +0.03	10.12	9.84	9.92	7,696,057
24 Jun 24	9.91000 -0.48	10.28	9.76	10.20	11,267,395
21 Jun 24	10.39000 -0.07	10.56	10.38	10.46	4,946,059
20 Jun 24	10.46000 -0.18	10.69	10.45	10.49	5,400,277
19 Jun 24	10.64000 -0.17	10.86	10.64	10.79	4,583,700
18 Jun 24	10.81000 +0.08	10.85	10.70	10.73	5,667,671
17 Jun 24	10.73000 +0.02	10.73	10.56	10.60	6,374,000
14 Jun 24	10.71000 +0.08	10.80	10.45	10.55	10,273,406
13 Jun 24	10.63000 -0.02	10.74	10.56	10.66	5,662,106
12 Jun 24	10.65000 +0.09	10.75	10.49	10.49	5,490,806
11 Jun 24	10.56000 +0.20	10.61	10.24	10.30	7,871,510
07 Jun 24	10.36000 -0.06	10.60	10.22	10.42	10,417,334
06 Jun 24	10.42000 -0.33	10.82	10.37	10.78	10,352,961
05 Jun 24	10.75000 -0.16	10.99	10.75	10.90	6,263,180
04 Jun 24	10.91000 +0.01	10.95	10.73	10.86	7,094,272
03 Jun 24	10.90000 -0.09	11.02	10.81	10.92	5,941,400
31 May 24	10.99000 -0.01	11.07	10.98	11.00	4,106,000
30 May 24	11.00000 +0.07	11.04	10.81	10.89	6,469,126
29 May 24	10.93000 +0.00	11.04	10.88	10.91	3,977,523
28 May 24	10.93000 -0.14	11.11	10.90	11.04	5,094,794
27 May 24	11.07000 +0.01	11.24	10.85	11.07	7,523,733
24 May 24	11.06000 -0.09	11.35	11.06	11.17	6,967,506
23 May 24	11.15000 -0.30	11.46	11.13	11.46	7,903,316
22 May 24	11.45000 +0.01	11.49	11.34	11.34	4,688,067
21 May 24	11.44000 -0.13	11.60	11.41	11.52	5,978,200
20 May 24	11.57000 +0.00	11.67	11.52	11.55	7,855,319
17 May 24	11.57000 +0.17	11.59	11.31	11.36	8,735,136
16 May 24	11.40000 +0.02	11.56	11.37	11.39	9,539,553
15 May 24	11.38000 -0.42	11.94	11.37	11.87	18,023,900
14 May 24	11.80000 +0.16	11.83	11.52	11.61	12,883,390
13 May 24	11.64000 -0.06	11.75	11.45	11.65	10,222,800
10 May 24	11.70000 -0.07	11.75	11.55	11.59	14,294,130
09 May 24	11.77000 -0.09	11.93	11.65	11.69	17,395,904
08 May 24	11.86000 +0.03	12.15	11.77	11.79	19,530,740
07 May 24	11.83000 +0.06	11.89	11.72	11.72	10,557,105
06 May 24	11.77000 +0.03	12.04	11.70	11.91	13,471,752
30 Apr 24	11.74000 -0.10	12.07	11.71	11.75	16,228,800
29 Apr 24	11.84000 +0.21	11.95	11.60	11.65	26,968,852
26 Apr 24	11.63000 +0.54	11.72	11.06	11.41	27,749,718
25 Apr 24	11.09000 -0.01	11.19	10.99	11.05	6,248,200
24 Apr 24	11.10000 -0.03	11.22	11.04	11.13	9,277,777
23 Apr 24	11.13000 +0.14	11.23	10.90	10.94	8,587,400
22 Apr 24	10.99000 -0.08	11.17	10.87	10.96	6,797,772
19 Apr 24	11.07000 -0.19	11.25	11.06	11.14	8,494,100
18 Apr 24	11.26000 +0.24	11.45	10.92	11.00	15,373,898
17 Apr 24	11.02000 +0.41	11.03	10.63	10.63	11,662,292
16 Apr 24	10.61000 -0.50	11.10	10.59	11.00	13,088,673
15 Apr 24	11.11000 +0.12	11.31	10.80	10.90	13,453,173
12 Apr 24	10.99000 -0.17	11.22	10.95	11.20	6,769,669
11 Apr 24	11.16000 -0.08	11.35	11.14	11.19	5,969,697
10 Apr 24	11.24000 -0.29	11.53	11.15	11.53	7,340,571
09 Apr 24	11.53000 +0.19	11.53	11.38	11.40	5,542,031
08 Apr 24	11.34000 -0.32	11.64	11.33	11.60	8,425,831
03 Apr 24	11.66000 -0.09	11.77	11.61	11.72	5,513,600
02 Apr 24	11.75000 -0.11	11.90	11.71	11.90	7,230,705
01 Apr 24	11.86000 +0.17	11.95	11.77	11.88	8,302,446
29 Mar 24	11.69000 +0.06	11.71	11.55	11.61	7,214,613
28 Mar 24	11.63000 +0.14	11.83	11.49	11.49	9,146,996
27 Mar 24	11.49000 -0.41	11.93	11.48	11.91	10,141,296
26 Mar 24	11.90000 +0.01	12.05	11.83	11.88	8,517,759
25 Mar 24	11.89000 -0.46	12.27	11.88	12.13	12,734,006
22 Mar 24	12.35000 -0.30	12.67	12.35	12.59	13,422,496
21 Mar 24	12.65000 +0.02	12.98	12.63	12.66	14,860,009
20 Mar 24	12.63000 +0.05	12.72	12.46	12.49	13,241,273
19 Mar 24	12.58000 -0.34	12.80	12.58	12.73	17,639,972
18 Mar 24	12.92000 +0.21	13.05	12.70	12.70	20,270,092
15 Mar 24	12.71000 +0.12	12.72	12.53	12.53	10,071,291
14 Mar 24	12.59000 -0.13	12.77	12.45	12.67	11,512,390
13 Mar 24	12.72000 -0.05	12.80	12.62	12.72	11,011,913
12 Mar 24	12.77000 +0.07	12.90	12.66	12.79	12,287,083
11 Mar 24	12.70000 +0.18	12.71	12.44	12.44	11,809,828
08 Mar 24	12.52000 +0.11	12.72	12.44	12.48	11,975,654
07 Mar 24	12.41000 -0.22	12.73	12.39	12.58	12,395,700
06 Mar 24	12.63000 -0.07	12.86	12.43	12.76	14,692,835
05 Mar 24	12.70000 -0.24	13.00	12.60	12.96	13,961,966
04 Mar 24	12.94000 -0.05	12.99	12.75	12.96	13,794,752
01 Mar 24	12.99000 +0.02	13.20	12.87	12.95	18,826,936
29 Feb 24	12.97000 +0.42	13.03	12.28	12.28	24,860,674
28 Feb 24	12.55000 -0.53	13.35	12.52	13.05	39,959,244
27 Feb 24	13.08000 +0.67	13.13	12.35	12.39	32,210,176
26 Feb 24	12.41000 -0.13	12.62	12.32	12.32	21,168,752
23 Feb 24	12.54000 +0.29	12.73	12.38	12.40	32,581,540
22 Feb 24	12.25000 +0.20	12.33	11.85	11.85	25,893,884
21 Feb 24	12.05000 -0.04	12.41	11.76	11.83	36,357,808
20 Feb 24	12.09000 +0.46	12.44	11.48	11.49	36,113,064
19 Feb 24	11.63000 +0.00	11.69	11.20	11.64	23,192,180
08 Feb 24	11.63000 +0.10	11.85	11.47	11.55	29,569,558
07 Feb 24	11.53000 +0.16	11.79	11.15	11.27	40,463,984
06 Feb 24	11.37000 +1.03	11.37	10.40	10.40	38,939,268
05 Feb 24	10.34000 -0.58	10.89	10.21	10.77	26,036,040
02 Feb 24	10.92000 -0.60	11.60	10.52	11.55	31,042,868
01 Feb 24	11.52000 +0.02	11.87	11.21	11.28	23,822,050
31 Jan 24	11.50000 -1.05	12.61	11.42	12.41	39,476,296
30 Jan 24	12.55000 -0.79	13.22	12.50	12.83	34,984,568
29 Jan 24	13.34000 -1.48	14.38	13.34	14.36	50,182,096
26 Jan 24	14.82000 -0.49	15.21	14.66	15.21	41,302,204
25 Jan 24	15.31000 -0.20	15.54	15.20	15.23	51,690,976
24 Jan 24	15.51000 +0.90	15.99	14.21	14.62	65,141,516
23 Jan 24	14.61000 +0.10	14.91	13.61	14.39	41,837,392
22 Jan 24	14.51000 -1.01	15.73	14.02	15.33	44,302,824
19 Jan 24	15.52000 -0.34	15.80	15.30	15.63	37,241,904
18 Jan 24	15.86000 +0.56	16.06	15.02	15.10	63,298,464
17 Jan 24	15.30000 -0.39	15.74	15.25	15.52	47,178,112
16 Jan 24	15.69000 +0.74	16.27	14.87	14.88	69,265,536
15 Jan 24	14.95000 +0.02	15.34	14.71	14.80	30,695,938
12 Jan 24	14.93000 -0.25	15.06	14.84	15.00	33,544,344
11 Jan 24	15.18000 +0.56	15.50	14.43	14.48	57,402,888
10 Jan 24	14.62000 -0.22	15.36	14.52	14.60	46,148,300
09 Jan 24	14.84000 +0.33	15.08	14.36	14.42	47,975,104
08 Jan 24	14.51000 +0.12	14.88	14.07	14.25	34,209,364
05 Jan 24	14.39000 -0.43	14.89	14.28	14.75	31,533,000
04 Jan 24	14.82000 -0.10	15.05	14.75	14.80	25,854,420
03 Jan 24	14.92000 -0.14	15.19	14.79	15.08	25,037,184
02 Jan 24	15.06000 -0.04	15.19	14.71	14.75	31,925,618
29 Dec 23	15.10000 -0.15	15.19	14.75	14.90	51,126,916
28 Dec 23	15.25000 +0.23	15.88	14.75	14.90	95,373,896
27 Dec 23	15.02000 +0.80	15.64	14.22	14.22	94,248,088
26 Dec 23	14.22000 +0.65	14.88	13.32	13.50	49,519,860
25 Dec 23	13.57000 -0.26	13.73	13.50	13.63	13,034,568
22 Dec 23	13.83000 +0.42	14.15	13.37	13.43	26,388,760
21 Dec 23	13.41000 +0.00	13.49	13.26	13.30	7,723,053
20 Dec 23	13.41000 -0.52	13.83	13.38	13.72	15,678,594
19 Dec 23	13.93000 +0.28	14.08	13.68	13.70	20,915,362
18 Dec 23	13.65000 -0.03	13.85	13.60	13.75	6,496,235
15 Dec 23	13.68000 -0.07	13.87	13.66	13.80	8,312,383
14 Dec 23	13.75000 -0.16	14.04	13.73	13.97	7,857,875
13 Dec 23	13.91000 -0.09	13.99	13.88	13.93	7,586,705
12 Dec 23	14.00000 +0.03	14.13	13.73	13.79	15,987,028
11 Dec 23	13.97000 +0.57	14.28	13.31	13.39	26,184,900
08 Dec 23	13.40000 -0.16	13.61	13.37	13.54	7,026,885
07 Dec 23	13.56000 +0.04	13.60	13.46	13.50	5,824,512
06 Dec 23	13.52000 -0.01	13.59	13.50	13.53	5,321,300
05 Dec 23	13.53000 -0.21	13.72	13.52	13.71	8,386,493
04 Dec 23	13.74000 -0.04	13.84	13.73	13.82	6,478,647
01 Dec 23	13.78000 +0.03	13.79	13.66	13.75	6,398,803
30 Nov 23	13.75000 +0.03	13.83	13.65	13.71	8,333,800
29 Nov 23	13.72000 +0.04	13.83	13.65	13.68	6,604,931
28 Nov 23	13.68000 -0.07	13.76	13.63	13.74	6,142,700
27 Nov 23	13.75000 +0.04	13.79	13.62	13.63	6,592,478
24 Nov 23	13.71000 -0.21	13.88	13.68	13.86	8,129,856
23 Nov 23	13.92000 +0.05	13.92	13.73	13.85	9,614,037
22 Nov 23	13.87000 -0.25	14.15	13.86	14.02	10,999,244
21 Nov 23	14.12000 -0.10	14.35	14.11	14.21	15,322,301
20 Nov 23	14.22000 +0.14	14.30	13.96	14.06	13,415,514
17 Nov 23	14.08000 -0.04	14.16	14.00	14.13	9,041,151
16 Nov 23	14.12000 -0.04	14.28	14.09	14.14	11,502,056
15 Nov 23	14.16000 +0.01	14.38	14.11	14.27	17,003,636
14 Nov 23	14.15000 +0.14	14.35	13.94	14.01	21,772,820
13 Nov 23	14.01000 +0.07	14.01	13.85	13.91	8,422,664
10 Nov 23	13.94000 +0.00	14.07	13.91	13.91	11,280,202
09 Nov 23	13.94000 -0.12	14.14	13.93	14.06	11,470,742
08 Nov 23	14.06000 -0.10	14.20	13.96	14.09	14,230,023
07 Nov 23	14.16000 +0.05	14.20	14.00	14.00	21,355,900
06 Nov 23	14.11000 +0.42	14.17	13.90	13.96	25,327,892
03 Nov 23	13.69000 +0.04	13.78	13.55	13.55	9,669,093
02 Nov 23	13.65000 -0.19	13.95	13.64	13.86	9,465,172
01 Nov 23	13.84000 -0.13	14.09	13.82	14.04	8,684,029
31 Oct 23	13.97000 -0.03	14.12	13.88	14.01	11,910,523
30 Oct 23	14.00000 +0.11	14.05	13.75	13.78	11,618,428
27 Oct 23	13.89000 -0.16	14.00	13.70	14.00	17,117,082
26 Oct 23	14.05000 -0.14	14.14	13.95	14.00	14,730,161
25 Oct 23	14.19000 -0.27	14.63	14.18	14.58	24,958,708
24 Oct 23	14.46000 +0.49	14.57	13.92	13.98	36,110,036
23 Oct 23	13.97000 -0.33	14.06	13.72	14.05	23,489,008
20 Oct 23	14.30000 +0.56	14.30	13.66	13.74	39,608,920
19 Oct 23	13.74000 +0.17	13.87	13.47	13.56	22,124,440
18 Oct 23	13.57000 -0.02	13.72	13.47	13.57	13,000,872
17 Oct 23	13.59000 +0.13	13.73	13.44	13.48	12,632,516
16 Oct 23	13.46000 -0.04	13.62	13.40	13.49	8,711,974
13 Oct 23	13.50000 -0.13	13.60	13.41	13.51	7,533,561
12 Oct 23	13.63000 +0.08	13.80	13.55	13.80	11,358,751
11 Oct 23	13.55000 -0.09	13.74	13.53	13.70	9,579,128
10 Oct 23	13.64000 +0.00	13.77	13.62	13.71	8,713,918
09 Oct 23	13.64000 -0.47	13.93	13.42	13.93	15,930,991
28 Sep 23	14.11000 -0.13	14.24	13.96	14.18	16,241,297
27 Sep 23	14.24000 +0.37	14.34	13.91	13.93	24,425,206
26 Sep 23	13.87000 -0.01	13.99	13.85	13.85	6,469,847
25 Sep 23	13.88000 -0.36	14.13	13.86	14.09	11,367,337
22 Sep 23	14.24000 +0.38	14.24	13.81	13.86	19,918,440
21 Sep 23	13.86000 -0.13	14.05	13.86	13.95	9,728,942
20 Sep 23	13.99000 -0.05	14.14	13.95	13.95	8,794,427
19 Sep 23	14.04000 -0.12	14.25	14.00	14.25	13,844,269
18 Sep 23	14.16000 -0.15	14.34	14.11	14.24	12,341,333
15 Sep 23	14.31000 -0.06	14.46	14.23	14.42	10,498,433
14 Sep 23	14.37000 -0.07	14.50	14.30	14.44	11,562,168
13 Sep 23	14.44000 -0.17	14.60	14.33	14.56	14,633,597
12 Sep 23	14.61000 -0.18	14.76	14.57	14.69	13,553,000
11 Sep 23	14.79000 +0.04	14.90	14.34	14.70	21,784,458
08 Sep 23	14.75000 -0.12	14.93	14.61	14.72	17,860,082
07 Sep 23	14.87000 +0.02	14.96	14.64	14.77	22,733,828
06 Sep 23	14.85000 -0.15	15.00	14.81	14.86	18,178,508
05 Sep 23	15.00000 +0.08	15.04	14.73	14.88	26,690,368
04 Sep 23	14.92000 +0.05	14.99	14.71	14.93	20,792,388
01 Sep 23	14.87000 -0.36	15.41	14.80	15.33	30,580,088
31 Aug 23	15.23000 -0.37	15.68	15.22	15.50	29,328,340
30 Aug 23	15.60000 -0.69	15.96	15.55	15.96	41,016,228
29 Aug 23	16.29000 -0.23	16.41	15.46	16.11	68,285,440
28 Aug 23	16.52000 +0.23	17.92	16.49	17.92	88,772,656
25 Aug 23	16.29000 +0.25	16.48	16.01	16.05	47,358,144
24 Aug 23	16.04000 +0.12	16.54	15.92	15.92	56,572,464
23 Aug 23	15.92000 -0.98	16.63	15.90	16.52	57,317,232
22 Aug 23	16.90000 +0.83	17.50	15.88	16.11	97,280,136
21 Aug 23	16.07000 -0.65	16.88	16.05	16.72	65,576,268
18 Aug 23	16.72000 -1.43	18.13	16.67	17.85	91,213,104
17 Aug 23	18.15000 -1.17	19.58	17.66	19.20	144,821,152
16 Aug 23	19.32000 +1.76	19.32	17.50	17.95	133,597,968
15 Aug 23	17.56000 +1.60	17.56	15.47	15.49	92,658,824
14 Aug 23	15.96000 +0.04	17.00	14.85	15.13	81,373,736
11 Aug 23	15.92000 +0.24	16.93	15.12	15.31	91,852,240
10 Aug 23	15.68000 +0.55	15.85	15.01	15.01	47,532,592
09 Aug 23	15.13000 -0.04	15.35	15.00	15.19	26,058,556
08 Aug 23	15.17000 -0.87	15.75	14.95	15.61	62,499,656
07 Aug 23	16.04000 +0.59	16.33	14.96	15.02	78,187,632
04 Aug 23	15.45000 +0.47	16.48	14.90	15.21	107,208,512
03 Aug 23	14.98000 -0.19	15.50	14.50	15.23	79,839,288
02 Aug 23	15.17000 +1.17	15.40	13.93	14.10	98,970,496
01 Aug 23	14.00000 +0.03	14.24	13.75	13.77	24,169,710
31 Jul 23	13.97000 -0.09	14.36	13.92	14.01	33,093,960
28 Jul 23	14.06000 +0.67	14.19	13.44	13.47	42,852,456
27 Jul 23	13.39000 -0.11	13.54	13.36	13.42	6,004,198
26 Jul 23	13.50000 -0.07	13.62	13.35	13.46	9,369,310
25 Jul 23	13.57000 +0.41	13.66	13.31	13.46	18,507,384
24 Jul 23	13.16000 -0.04	13.22	13.11	13.16	2,510,204
21 Jul 23	13.20000 +0.04	13.26	13.11	13.12	3,089,900
20 Jul 23	13.16000 -0.09	13.34	13.13	13.32	3,858,800
19 Jul 23	13.25000 +0.06	13.27	13.17	13.20	3,517,400
18 Jul 23	13.19000 +0.01	13.28	13.12	13.21	4,025,991
17 Jul 23	13.18000 -0.18	13.30	13.15	13.30	4,888,500
14 Jul 23	13.36000 -0.12	13.51	13.35	13.48	3,911,300
13 Jul 23	13.48000 +0.13	13.58	13.42	13.45	5,792,487
12 Jul 23	13.35000 -0.17	13.57	13.35	13.54	4,111,039
11 Jul 23	13.52000 -0.09	13.62	13.50	13.61	4,048,321
10 Jul 23	13.61000 +0.01	13.65	13.55	13.65	3,066,345
07 Jul 23	13.60000 +0.01	13.66	13.50	13.56	3,344,970
06 Jul 23	13.59000 -0.06	13.69	13.58	13.67	3,119,153
05 Jul 23	13.65000 -0.01	13.69	13.56	13.68	4,577,100
04 Jul 23	13.66000 -0.09	13.74	13.59	13.73	5,445,709
03 Jul 23	13.75000 +0.07	13.84	13.59	13.64	9,994,749
30 Jun 23	13.68000 +0.07	13.76	13.53	13.58	10,220,822
29 Jun 23	13.61000 -0.12	13.72	13.50	13.52	7,323,054
28 Jun 23	13.73000 +0.27	14.15	13.35	13.37	14,691,032
27 Jun 23	13.46000 +0.06	13.48	13.34	13.37	3,641,593
26 Jun 23	13.40000 +0.12	13.66	13.02	13.03	8,790,269
21 Jun 23	13.28000 -0.21	13.50	13.28	13.49	4,646,257
20 Jun 23	13.49000 -0.03	13.56	13.41	13.50	4,077,607
19 Jun 23	13.52000 -0.05	13.60	13.50	13.50	3,967,269
16 Jun 23	13.57000 +0.00	13.60	13.52	13.59	4,534,982
15 Jun 23	13.57000 +0.13	13.62	13.40	13.44	7,026,452
14 Jun 23	13.44000 -0.05	13.64	13.43	13.52	5,232,459
13 Jun 23	13.49000 +0.01	13.56	13.43	13.44	4,188,043
12 Jun 23	13.48000 -0.18	13.66	13.38	13.62	6,759,242
09 Jun 23	13.66000 -0.09	13.81	13.64	13.73	4,238,393
08 Jun 23	13.75000 +0.10	13.85	13.51	13.62	7,324,267
07 Jun 23	13.65000 -0.03	13.83	13.62	13.75	3,875,892
06 Jun 23	13.68000 -0.15	13.86	13.55	13.78	5,959,799
05 Jun 23	13.83000 +0.02	13.97	13.74	13.80	5,072,851
02 Jun 23	13.81000 +0.05	13.94	13.64	13.76	7,985,464
01 Jun 23	13.76000 +0.40	13.84	13.35	13.38	12,451,195
31 May 23	13.36000 -0.47	13.81	13.34	13.81	11,578,178
30 May 23	13.83000 +0.10	13.83	13.61	13.75	6,240,678
29 May 23	13.73000 -0.18	14.03	13.70	14.00	8,135,245
26 May 23	13.91000 -0.09	14.00	13.80	14.00	8,863,234
25 May 23	14.00000 +0.15	14.11	13.67	13.71	14,502,551
24 May 23	13.85000 +0.15	14.19	13.70	13.70	15,372,444
23 May 23	13.70000 -0.20	13.93	13.70	13.88	4,318,269
22 May 23	13.90000 +0.13	13.92	13.60	13.73	5,169,860
19 May 23	13.77000 -0.17	13.90	13.70	13.87	6,327,941
18 May 23	13.94000 -0.03	14.08	13.88	13.97	7,367,465
17 May 23	13.97000 -0.01	14.04	13.85	13.86	5,830,292
16 May 23	13.98000 -0.19	14.14	13.82	14.10	12,572,568
15 May 23	14.17000 +0.55	14.30	13.53	13.60	21,754,560
12 May 23	13.62000 -0.04	13.82	13.51	13.62	8,371,058
11 May 23	13.66000 -0.13	13.87	13.58	13.80	9,724,984
10 May 23	13.79000 -0.47	14.17	13.70	14.15	18,839,036
09 May 23	14.26000 +0.49	14.81	13.67	13.78	37,628,816
08 May 23	13.77000 +0.23	13.92	13.33	13.51	15,683,938
05 May 23	13.54000 +0.05	13.81	13.45	13.48	12,302,828
04 May 23	13.49000 -0.26	13.55	13.22	13.40	11,968,823
28 Apr 23	13.75000 +0.20	13.92	13.60	13.62	12,612,980
27 Apr 23	13.55000 -0.01	13.65	13.47	13.55	7,525,404
26 Apr 23	13.56000 -0.04	13.66	13.51	13.56	6,167,958
25 Apr 23	13.60000 +0.08	13.69	13.45	13.60	9,539,700
24 Apr 23	13.52000 -0.19	13.76	13.42	13.68	9,964,800
21 Apr 23	13.71000 -0.71	14.35	13.71	14.34	16,922,988
20 Apr 23	14.42000 +0.06	14.64	14.32	14.36	11,399,735
19 Apr 23	14.36000 -0.28	14.66	14.34	14.60	11,957,470
18 Apr 23	14.64000 -0.40	15.10	14.60	15.00	17,335,106
17 Apr 23	15.04000 +0.20	15.15	14.76	14.80	22,141,236
14 Apr 23	14.84000 +0.11	14.96	14.72	14.75	12,205,157
13 Apr 23	14.73000 -0.15	14.89	14.65	14.82	9,422,476
12 Apr 23	14.88000 -0.06	15.14	14.76	14.88	11,344,913
11 Apr 23	14.94000 +0.04	15.19	14.80	15.00	16,398,086
10 Apr 23	14.90000 -0.38	15.49	14.83	15.38	18,627,542
07 Apr 23	15.28000 +0.00	15.41	15.01	15.25	22,566,132
06 Apr 23	15.28000 +0.21	15.72	14.96	15.18	29,491,564
04 Apr 23	15.07000 -0.05	15.18	14.93	15.02	21,314,612
03 Apr 23	15.12000 +0.45	15.15	14.45	14.45	33,665,624
31 Mar 23	14.67000 +0.14	14.94	14.53	14.60	19,469,320
30 Mar 23	14.53000 -0.30	14.89	14.35	14.83	24,071,516
29 Mar 23	14.83000 -0.31	15.11	14.70	14.95	30,456,260
28 Mar 23	15.14000 +0.44	15.36	14.63	15.08	59,396,416
27 Mar 23	14.70000 +0.72	14.93	13.94	13.95	34,152,076
24 Mar 23	13.98000 -0.01	14.07	13.94	13.96	7,207,537
23 Mar 23	13.99000 +0.08	14.00	13.79	13.80	7,856,799
22 Mar 23	13.91000 -0.09	14.04	13.85	14.00	6,562,811
21 Mar 23	14.00000 +0.08	14.02	13.90	13.92	6,893,700
20 Mar 23	13.92000 -0.05	14.09	13.90	13.94	8,031,261
17 Mar 23	13.97000 +0.28	14.00	13.80	13.80	11,479,424
16 Mar 23	13.69000 -0.15	13.92	13.68	13.80	6,855,415
15 Mar 23	13.84000 +0.04	14.00	13.80	13.90	8,283,276
14 Mar 23	13.80000 -0.27	14.05	13.70	14.04	9,608,373
13 Mar 23	14.07000 -0.12	14.24	13.85	14.19	10,261,227
10 Mar 23	14.19000 -0.06	14.33	14.08	14.16	10,689,611
09 Mar 23	14.25000 -0.12	14.41	14.20	14.38	6,693,950
08 Mar 23	14.37000 +0.09	14.37	14.19	14.21	11,124,340
07 Mar 23	14.28000 -0.20	14.79	14.25	14.56	17,597,376
06 Mar 23	14.48000 -0.22	14.78	14.45	14.75	13,595,707
03 Mar 23	14.70000 -0.09	14.90	14.57	14.82	14,410,444
02 Mar 23	14.79000 -0.29	15.00	14.75	15.00	15,874,065
01 Mar 23	15.08000 +0.15	15.13	14.82	14.85	22,632,856
28 Feb 23	14.93000 +0.15	15.01	14.72	14.78	17,327,536
27 Feb 23	14.78000 -0.21	14.94	14.71	14.79	15,076,621
24 Feb 23	14.99000 -0.41	15.35	14.83	15.23	32,164,760
23 Feb 23	15.40000 +0.47	15.98	14.87	14.90	65,634,880
22 Feb 23	14.93000 +0.00	15.46	14.77	14.80	40,457,012
21 Feb 23	14.93000 +0.24	15.58	14.55	14.62	51,402,988
20 Feb 23	14.69000 +0.70	14.99	14.08	14.20	35,936,268
17 Feb 23	13.99000 -0.44	14.45	13.97	14.35	15,960,671
16 Feb 23	14.43000 +0.10	14.94	14.31	14.39	34,189,480
15 Feb 23	14.33000 -0.09	14.46	14.28	14.43	8,764,791
14 Feb 23	14.42000 -0.16	14.60	14.31	14.59	14,251,967
13 Feb 23	14.58000 +0.01	14.63	14.45	14.48	10,010,770
10 Feb 23	14.57000 -0.18	14.71	14.48	14.63	11,841,617
09 Feb 23	14.75000 +0.15	14.85	14.53	14.55	19,329,838
08 Feb 23	14.60000 +0.01	14.70	14.54	14.59	11,828,220
07 Feb 23	14.59000 +0.13	14.70	14.49	14.50	12,321,755
06 Feb 23	14.46000 -0.21	14.64	14.32	14.50	15,204,620
03 Feb 23	14.67000 +0.06	14.86	14.51	14.52	26,771,892
02 Feb 23	14.61000 -0.53	16.20	14.59	15.15	61,059,320
01 Feb 23	15.14000 +0.30	15.21	14.72	14.85	31,898,664
31 Jan 23	14.84000 -0.11	14.97	14.60	14.80	20,027,274
30 Jan 23	14.95000 +0.13	15.11	14.68	14.90	30,178,172
20 Jan 23	14.82000 -0.67	15.18	14.30	15.18	46,525,124
19 Jan 23	15.49000 +1.41	15.49	13.99	14.05	54,228,136
18 Jan 23	14.08000 -0.02	14.26	13.98	14.01	14,415,503
17 Jan 23	14.10000 +0.10	14.12	13.76	13.80	17,494,584
16 Jan 23	14.00000 +0.25	14.23	13.65	13.78	26,527,896
13 Jan 23	13.75000 +0.11	13.95	13.46	13.60	15,278,340
12 Jan 23	13.64000 +0.35	13.65	13.20	13.26	10,375,790
11 Jan 23	13.29000 -0.15	13.55	13.27	13.52	5,667,768
10 Jan 23	13.44000 -0.07	13.62	13.40	13.50	5,384,535
09 Jan 23	13.51000 +0.11	13.66	13.33	13.33	8,830,805
06 Jan 23	13.40000 -0.04	13.67	13.34	13.43	8,590,658
05 Jan 23	13.44000 +0.17	13.46	13.29	13.33	8,870,998
04 Jan 23	13.27000 +0.01	13.37	13.17	13.17	5,818,727
03 Jan 23	13.26000 +0.08	13.26	12.76	13.00	7,327,135
30 Dec 22	13.18000 -0.03	13.29	13.16	13.25	3,792,222
29 Dec 22	13.21000 -0.11	13.37	13.20	13.26	3,792,400
28 Dec 22	13.32000 -0.13	13.43	13.25	13.38	4,894,682
27 Dec 22	13.45000 +0.04	13.58	13.37	13.48	6,519,794
26 Dec 22	13.41000 +0.11	13.41	13.25	13.33	3,876,200
23 Dec 22	13.30000 -0.05	13.43	13.18	13.32	4,111,277
22 Dec 22	13.35000 -0.06	13.62	13.24	13.50	4,652,701
21 Dec 22	13.41000 -0.23	13.70	13.33	13.70	5,376,587
20 Dec 22	13.64000 +0.01	13.74	13.55	13.55	3,666,011
19 Dec 22	13.63000 -0.38	14.05	13.57	14.00	7,906,239
16 Dec 22	14.01000 +0.00	14.10	13.95	13.99	6,544,263
15 Dec 22	14.01000 -0.01	14.06	13.92	14.02	5,404,805
14 Dec 22	14.02000 +0.00	14.13	13.91	14.10	6,714,740
13 Dec 22	14.02000 -0.01	14.11	13.97	14.03	4,848,361
12 Dec 22	14.03000 -0.15	14.16	14.00	14.08	6,606,227
09 Dec 22	14.18000 -0.05	14.33	14.12	14.25	8,636,688
08 Dec 22	14.23000 -0.14	14.37	14.18	14.36	7,063,057
07 Dec 22	14.37000 -0.14	14.54	14.24	14.41	10,634,831
06 Dec 22	14.51000 +0.17	14.66	14.21	14.29	18,644,648
05 Dec 22	14.34000 +0.28	14.40	14.15	14.18	15,046,986
02 Dec 22	14.06000 -0.14	14.26	14.01	14.17	9,141,802
01 Dec 22	14.20000 +0.03	14.55	14.17	14.32	19,328,996
30 Nov 22	14.17000 -0.05	14.32	14.09	14.27	10,931,350
29 Nov 22	14.22000 +0.37	14.29	13.82	13.85	16,522,436
28 Nov 22	13.85000 -0.21	13.95	13.59	13.77	9,984,313
25 Nov 22	14.06000 +0.03	14.18	13.94	14.03	9,759,540
24 Nov 22	14.03000 -0.09	14.30	14.03	14.25	9,961,106
23 Nov 22	14.12000 -0.25	14.31	13.90	14.30	16,630,759
22 Nov 22	14.37000 -0.02	14.57	14.26	14.30	20,267,990
21 Nov 22	14.39000 -0.96	14.87	14.22	14.80	37,176,904
18 Nov 22	15.35000 +0.00	16.23	15.14	15.73	64,042,588
17 Nov 22	15.35000 +0.88	15.92	14.36	14.45	52,447,216
16 Nov 22	14.47000 -0.26	14.68	14.45	14.68	12,098,595
15 Nov 22	14.73000 +0.40	14.97	14.20	14.35	25,181,724
14 Nov 22	14.33000 +0.06	14.70	14.24	14.25	18,051,690
11 Nov 22	14.27000 +0.13	14.50	14.19	14.40	15,359,541
10 Nov 22	14.14000 +0.03	14.23	14.03	14.03	6,291,732
09 Nov 22	14.11000 -0.10	14.25	14.10	14.19	4,897,679
08 Nov 22	14.21000 +0.00	14.33	14.08	14.21	7,318,452
07 Nov 22	14.21000 -0.02	14.31	14.13	14.16	7,142,731
04 Nov 22	14.23000 +0.16	14.36	14.05	14.08	11,173,541
03 Nov 22	14.07000 +0.04	14.09	13.88	13.99	6,205,051
02 Nov 22	14.03000 +0.00	14.15	13.93	14.03	8,757,631
01 Nov 22	14.03000 +0.34	14.03	13.64	13.69	13,635,589
31 Oct 22	13.69000 +0.44	13.82	13.24	13.25	11,424,202
28 Oct 22	13.25000 -0.49	13.81	13.21	13.76	9,445,600
27 Oct 22	13.74000 +0.01	13.89	13.69	13.69	7,184,969
26 Oct 22	13.73000 +0.00	13.92	13.64	13.70	8,787,185
25 Oct 22	13.73000 +0.10	13.93	13.30	13.59	9,518,121
24 Oct 22	13.63000 -0.17	14.15	13.61	13.88	9,856,853
21 Oct 22	13.80000 +0.02	14.28	13.71	14.16	11,422,354
20 Oct 22	13.78000 -0.02	14.05	13.71	13.76	9,554,735
19 Oct 22	13.80000 +0.01	13.86	13.52	13.71	8,097,415
18 Oct 22	13.79000 +0.01	13.87	13.65	13.79	7,260,462
17 Oct 22	13.78000 +0.01	13.83	13.62	13.70	6,765,077
14 Oct 22	13.77000 +0.19	13.87	13.57	13.70	9,559,443
13 Oct 22	13.58000 -0.13	13.85	13.55	13.60	6,674,933
12 Oct 22	13.71000 +0.33	13.73	13.30	13.32	8,561,370
11 Oct 22	13.38000 +0.32	13.64	13.00	13.11	9,051,744
10 Oct 22	13.06000 +0.02	13.20	12.88	13.04	6,171,518
30 Sep 22	13.04000 -0.27	13.44	13.04	13.33	7,811,751
29 Sep 22	13.31000 -0.56	13.89	13.26	13.88	14,791,546
28 Sep 22	13.87000 +0.06	14.38	13.69	13.75	20,322,092
27 Sep 22	13.81000 +0.18	13.84	13.52	13.58	6,803,902
26 Sep 22	13.63000 +0.12	13.86	13.33	13.40	9,261,976
23 Sep 22	13.51000 -0.20	13.84	13.43	13.64	6,584,403
22 Sep 22	13.71000 +0.17	13.73	13.45	13.45	7,644,796
21 Sep 22	13.54000 +0.08	13.66	13.30	13.47	5,083,085
20 Sep 22	13.46000 +0.02	13.56	13.38	13.46	4,408,384
19 Sep 22	13.44000 +0.03	13.47	13.28	13.35	4,972,062
16 Sep 22	13.41000 -0.59	13.99	13.22	13.93	13,597,663
15 Sep 22	14.00000 -0.18	14.34	13.87	14.25	8,351,592
14 Sep 22	14.18000 -0.24	14.32	14.10	14.26	8,562,657
13 Sep 22	14.42000 +0.01	14.55	14.39	14.46	7,704,852
09 Sep 22	14.41000 +0.14	14.49	14.29	14.34	9,758,645
08 Sep 22	14.27000 -0.06	14.48	14.26	14.48	6,342,076
07 Sep 22	14.33000 -0.12	14.40	14.31	14.39	5,916,247
06 Sep 22	14.45000 +0.05	14.49	14.33	14.40	8,302,904
05 Sep 22	14.40000 +0.01	14.42	14.21	14.24	7,707,003
02 Sep 22	14.39000 -0.30	14.69	14.28	14.58	16,492,164
01 Sep 22	14.69000 +0.13	15.20	14.68	14.70	27,606,906
31 Aug 22	14.56000 +0.06	14.71	14.41	14.45	11,212,423
30 Aug 22	14.50000 +0.16	14.64	14.38	14.41	8,776,671
29 Aug 22	14.34000 -0.08	14.39	14.16	14.20	5,455,015
26 Aug 22	14.42000 +0.01	14.54	14.25	14.39	8,436,181
25 Aug 22	14.41000 +0.06	14.53	14.12	14.35	11,446,352
24 Aug 22	14.35000 -0.26	14.91	14.33	14.52	14,127,344
23 Aug 22	14.61000 +0.13	14.85	14.44	14.48	11,517,430
22 Aug 22	14.48000 -0.02	14.57	14.35	14.43	6,624,130
19 Aug 22	14.50000 -0.21	14.82	14.45	14.68	10,420,412
18 Aug 22	14.71000 -0.19	14.85	14.69	14.82	10,567,990
17 Aug 22	14.90000 +0.21	15.04	14.58	14.69	18,755,600
16 Aug 22	14.69000 -0.02	14.82	14.58	14.74	9,102,260
15 Aug 22	14.71000 -0.05	14.82	14.55	14.66	10,402,011
12 Aug 22	14.76000 -0.19	14.94	14.66	14.75	15,818,176
11 Aug 22	14.95000 +0.68	15.11	14.28	14.36	32,524,040
10 Aug 22	14.27000 -0.08	14.48	14.21	14.30	8,975,966
09 Aug 22	14.35000 -0.17	14.62	14.30	14.52	12,244,540
08 Aug 22	14.52000 +0.03	14.56	14.30	14.33	10,151,629
05 Aug 22	14.49000 +0.22	14.54	14.20	14.24	17,218,962
04 Aug 22	14.27000 +0.11	14.41	14.10	14.28	12,775,572
03 Aug 22	14.16000 -0.19	14.62	14.11	14.34	17,964,200
02 Aug 22	14.35000 -0.96	15.18	14.14	15.18	23,229,130
01 Aug 22	15.31000 +0.04	15.43	15.04	15.19	12,397,061
29 Jul 22	15.27000 -0.38	15.68	15.25	15.50	18,881,000
28 Jul 22	15.65000 -0.15	16.08	15.63	15.97	25,374,056
27 Jul 22	15.80000 -0.10	15.87	15.50	15.70	23,827,356
26 Jul 22	15.90000 +0.39	16.38	15.35	15.51	40,152,916
25 Jul 22	15.51000 +0.25	15.75	15.15	15.19	23,683,928
22 Jul 22	15.26000 +0.17	15.35	15.03	15.12	14,178,917
21 Jul 22	15.09000 -0.10	15.34	15.00	15.13	12,695,624
20 Jul 22	15.19000 +0.16	15.30	14.96	15.05	13,177,401
19 Jul 22	15.03000 +0.06	15.11	14.81	14.98	11,323,352
18 Jul 22	14.97000 +0.24	15.05	14.76	14.76	11,156,828
15 Jul 22	14.73000 -0.44	15.25	14.72	15.14	15,147,522
14 Jul 22	15.17000 -0.01	15.40	15.08	15.10	13,745,174
13 Jul 22	15.18000 +0.03	15.21	14.94	15.14	13,302,123
12 Jul 22	15.15000 -0.03	15.50	15.11	15.19	18,292,200
11 Jul 22	15.18000 +0.04	15.27	14.69	14.90	15,558,025
08 Jul 22	15.14000 -0.89	15.82	15.09	15.76	37,988,668
07 Jul 22	16.03000 -0.08	16.26	15.81	15.81	31,292,344
06 Jul 22	16.11000 +0.52	16.77	15.45	15.53	55,314,132
05 Jul 22	15.59000 -0.26	15.88	15.38	15.69	21,795,932
04 Jul 22	15.85000 +0.69	16.36	14.78	15.22	38,274,496
01 Jul 22	15.16000 -0.09	15.30	15.09	15.24	11,591,825
30 Jun 22	15.25000 +0.17	15.45	15.10	15.10	16,911,504
29 Jun 22	15.08000 -0.36	15.59	15.08	15.37	25,339,556
28 Jun 22	15.44000 +0.06	15.60	15.12	15.36	22,481,596
27 Jun 22	15.38000 -0.17	15.75	15.36	15.70	22,963,496
24 Jun 22	15.55000 -0.01	15.95	15.35	15.53	28,721,506
23 Jun 22	15.56000 +0.40	15.65	15.10	15.13	30,693,220
22 Jun 22	15.16000 -0.47	15.66	15.14	15.65	23,936,588
21 Jun 22	15.63000 -0.27	16.02	15.37	15.85	23,127,540
20 Jun 22	15.90000 +0.10	16.36	15.70	15.77	27,729,148
17 Jun 22	15.80000 -0.24	16.11	15.43	15.74	37,275,508
16 Jun 22	16.04000 -0.81	16.78	16.01	16.48	53,567,416
15 Jun 22	16.85000 +0.08	18.19	16.79	16.79	74,192,264
14 Jun 22	16.77000 +0.99	17.10	15.22	15.51	52,381,432
13 Jun 22	15.78000 -0.64	16.24	15.48	16.00	42,563,008
10 Jun 22	16.42000 +0.56	16.93	15.40	15.55	49,999,264
09 Jun 22	15.86000 +0.34	16.91	15.25	15.55	56,030,656
08 Jun 22	15.52000 +0.38	15.83	15.11	15.21	44,128,976
07 Jun 22	15.14000 -0.39	15.66	15.08	15.31	46,459,028
06 Jun 22	15.53000 +1.03	15.95	14.27	14.42	66,299,040
02 Jun 22	14.50000 +0.12	14.65	14.14	14.35	26,535,380
01 Jun 22	14.38000 +0.30	14.78	14.02	14.07	34,747,520
31 May 22	14.08000 +0.26	14.12	13.64	13.84	25,006,866
30 May 22	13.82000 -0.07	14.03	13.72	13.99	13,651,278
27 May 22	13.89000 -0.01	14.16	13.78	13.95	23,445,158
26 May 22	13.90000 +0.18	14.18	13.55	13.74	24,034,972
25 May 22	13.72000 +0.21	13.79	13.49	13.49	18,819,680
24 May 22	13.51000 -0.67	14.30	13.50	14.11	26,450,422
23 May 22	14.18000 +0.01	14.30	13.95	14.03	27,851,404
20 May 22	14.17000 -0.05	14.47	13.89	14.31	44,740,760
19 May 22	14.22000 +0.38	14.28	13.40	13.50	36,437,400
18 May 22	13.84000 +0.16	14.24	13.72	13.72	40,124,076
17 May 22	13.68000 +0.24	13.83	13.04	13.43	27,330,076
16 May 22	13.44000 -0.33	13.98	13.30	13.97	24,694,280
13 May 22	13.77000 +0.04	14.00	13.62	13.73	21,942,720
12 May 22	13.73000 +0.03	14.05	13.28	13.52	28,293,332
11 May 22	13.70000 +0.06	14.21	13.45	13.59	43,996,368
10 May 22	13.64000 +0.08	13.77	13.30	13.40	31,972,692
09 May 22	13.56000 +0.04	13.72	13.23	13.52	19,521,684
06 May 22	13.52000 -0.25	14.20	13.46	13.69	32,982,200
05 May 22	13.77000 -0.09	13.98	13.36	13.67	39,657,880
29 Apr 22	13.86000 +1.26	13.86	13.10	13.13	53,374,756
28 Apr 22	12.60000 -1.17	13.58	12.49	13.47	38,248,872
27 Apr 22	13.77000 -0.23	14.26	12.68	13.24	47,977,092
26 Apr 22	14.00000 -1.56	15.48	14.00	15.30	53,841,192
25 Apr 22	15.56000 +0.07	16.10	15.25	15.31	55,402,872
22 Apr 22	15.49000 +0.60	15.71	14.50	14.54	47,683,348
21 Apr 22	14.89000 +0.31	15.26	14.26	14.40	40,439,768
20 Apr 22	14.58000 -0.34	15.15	14.46	14.80	26,780,212
19 Apr 22	14.92000 +0.42	15.17	14.52	14.54	28,975,048
18 Apr 22	14.50000 -0.82	15.28	14.50	15.01	31,091,964
15 Apr 22	15.32000 -0.73	16.27	15.23	15.83	37,022,040
14 Apr 22	16.05000 +0.04	16.58	15.82	16.27	41,775,152
13 Apr 22	16.01000 -0.34	16.90	15.69	15.90	56,916,700
12 Apr 22	16.35000 +1.03	16.82	15.01	15.18	66,164,600
11 Apr 22	15.32000 +0.07	15.85	14.98	15.06	50,109,588
08 Apr 22	15.25000 +0.61	15.74	14.30	14.66	57,095,608
07 Apr 22	14.64000 +0.64	15.24	13.95	14.03	53,807,904
06 Apr 22	14.00000 -0.30	14.27	13.83	14.24	25,741,496
01 Apr 22	14.30000 -0.21	14.59	14.26	14.50	27,559,190
31 Mar 22	14.51000 -0.36	14.97	14.45	14.64	32,734,282
30 Mar 22	14.87000 +0.57	15.11	14.33	14.50	46,552,456
29 Mar 22	14.30000 -0.68	15.16	14.13	15.07	43,662,652
28 Mar 22	14.98000 -1.18	15.32	14.54	14.54	47,937,776
25 Mar 22	16.16000 -0.94	17.07	16.15	16.89	37,882,648
24 Mar 22	17.10000 +0.65	17.39	16.27	16.30	54,434,444
23 Mar 22	16.45000 -0.40	16.99	16.31	16.70	36,392,700
22 Mar 22	16.85000 -0.25	17.40	16.77	17.00	40,718,064
21 Mar 22	17.10000 -0.32	17.55	17.01	17.24	40,303,216
18 Mar 22	17.42000 -0.29	17.92	17.26	17.70	47,397,384
17 Mar 22	17.71000 -0.76	19.24	17.65	18.50	84,877,192
16 Mar 22	18.47000 +1.68	18.47	15.85	16.72	80,827,200
15 Mar 22	16.79000 +0.46	17.54	16.01	16.10	70,987,568
14 Mar 22	16.33000 +0.04	17.36	15.83	15.87	75,714,304
11 Mar 22	16.29000 +1.48	16.29	14.57	14.61	66,385,312
10 Mar 22	14.81000 -0.53	15.78	14.76	15.21	61,675,192
09 Mar 22	15.34000 -0.02	16.13	14.74	15.10	68,526,848
08 Mar 22	15.36000 +0.54	16.28	14.57	14.60	64,699,768
07 Mar 22	14.82000 +0.57	15.20	14.01	14.01	45,993,352
04 Mar 22	14.25000 +0.28	14.27	13.73	13.82	26,520,220
03 Mar 22	13.97000 -0.29	14.38	13.88	14.33	20,038,872
02 Mar 22	14.26000 +0.08	14.35	13.86	13.90	22,192,688
01 Mar 22	14.18000 +0.28	14.20	13.80	13.91	25,769,900
28 Feb 22	13.90000 -0.06	14.20	13.76	13.77	20,453,576
25 Feb 22	13.96000 -0.39	14.63	13.94	14.40	29,908,572
24 Feb 22	14.35000 -0.59	15.05	14.06	14.82	45,379,416
23 Feb 22	14.94000 -0.31	16.60	14.70	15.20	67,496,424
22 Feb 22	15.25000 +0.94	15.74	14.38	14.49	73,873,968
21 Feb 22	14.31000 +0.18	14.39	13.90	14.05	25,331,576
18 Feb 22	14.13000 +0.76	14.56	13.05	13.11	37,223,520
17 Feb 22	13.37000 -0.75	14.23	13.31	14.22	27,931,150
16 Feb 22	14.12000 -0.27	14.49	14.08	14.38	17,685,500
15 Feb 22	14.39000 -0.19	14.63	14.21	14.30	17,012,324
14 Feb 22	14.58000 -0.41	15.24	13.95	14.83	40,246,788
11 Feb 22	14.99000 +0.36	15.08	14.45	14.52	49,928,388
10 Feb 22	14.63000 +0.11	15.05	14.33	14.50	41,957,564
09 Feb 22	14.52000 -0.09	14.72	14.20	14.30	43,403,892
08 Feb 22	14.61000 +0.60	14.68	13.51	13.95	53,718,872
07 Feb 22	14.01000 +0.04	14.23	12.70	14.08	45,378,652
28 Jan 22	13.97000 -0.03	14.58	13.85	14.07	48,707,360
27 Jan 22	14.00000 -1.52	15.98	13.97	15.08	79,797,112
26 Jan 22	15.52000 +1.07	15.80	14.20	14.43	76,576,000
25 Jan 22	14.45000 +0.24	15.38	13.70	14.00	72,476,744
24 Jan 22	14.21000 +0.04	14.82	13.71	13.81	61,984,780
21 Jan 22	14.17000 -0.17	15.76	14.10	14.60	101,415,456
20 Jan 22	14.34000 +1.30	14.34	12.90	13.12	59,204,992
19 Jan 22	13.04000 -0.31	13.75	13.02	13.05	54,021,424
18 Jan 22	13.35000 +0.76	13.85	12.48	12.63	77,893,520
17 Jan 22	12.59000 +0.05	12.77	11.99	12.01	25,160,506
14 Jan 22	12.54000 -0.09	12.70	12.21	12.40	21,831,598
13 Jan 22	12.63000 -0.12	12.83	12.59	12.65	20,233,300
12 Jan 22	12.75000 +0.09	12.83	12.58	12.66	18,809,244
11 Jan 22	12.66000 -0.21	12.99	12.58	12.72	26,905,100
10 Jan 22	12.87000 +0.29	13.11	12.39	12.39	33,827,552
07 Jan 22	12.58000 -0.59	13.36	12.51	13.22	42,761,768
06 Jan 22	13.17000 +0.03	13.47	12.87	13.00	35,620,056
05 Jan 22	13.14000 +0.07	13.55	12.95	13.00	38,728,544
04 Jan 22	13.07000 -0.59	13.51	12.85	13.50	43,805,036
31 Dec 21	13.66000 +0.10	14.06	13.51	13.56	35,089,384
30 Dec 21	13.56000 -0.20	14.16	13.33	13.54	45,065,656
29 Dec 21	13.76000 -0.61	14.22	13.69	14.21	41,244,008
28 Dec 21	14.37000 +0.69	14.40	13.60	13.67	68,888,968
27 Dec 21	13.68000 -0.20	13.86	13.35	13.57	36,921,568
24 Dec 21	13.88000 +0.19	14.18	13.30	13.70	64,193,700
23 Dec 21	13.69000 -0.19	13.98	13.55	13.73	50,041,620
22 Dec 21	13.88000 -0.78	14.68	13.76	14.56	70,657,064
21 Dec 21	14.66000 -1.02	15.92	14.41	15.36	97,938,944
20 Dec 21	15.68000 -0.72	17.55	15.33	15.72	129,643,072
17 Dec 21	16.40000 +1.49	16.40	14.70	14.99	128,230,184
16 Dec 21	14.91000 +1.36	14.91	13.19	13.33	113,167,416
15 Dec 21	13.55000 -0.27	14.14	13.30	13.42	88,413,424
14 Dec 21	13.82000 -1.53	14.79	13.82	14.68	117,106,792
13 Dec 21	15.35000 +1.01	15.77	14.93	15.76	144,765,792
10 Dec 21	14.34000 +1.30	14.34	13.41	13.68	120,050,704
09 Dec 21	13.04000 +1.19	13.04	12.40	12.60	53,703,136
08 Dec 21	11.85000 +1.08	11.85	10.65	10.81	21,495,130
07 Dec 21	10.77000 -0.11	10.97	10.68	10.95	10,997,280
06 Dec 21	10.88000 -0.17	11.38	10.84	10.93	20,409,724
03 Dec 21	11.05000 +0.38	11.54	10.80	10.81	21,928,508
02 Dec 21	10.67000 +0.08	10.79	10.53	10.59	9,219,150
01 Dec 21	10.59000 +0.14	10.62	10.36	10.40	6,059,400
30 Nov 21	10.45000 +0.09	10.54	10.41	10.41	4,727,950
29 Nov 21	10.36000 -0.10	10.42	10.33	10.40	3,160,800
26 Nov 21	10.46000 +0.00	10.48	10.39	10.43	4,473,200
25 Nov 21	10.46000 -0.02	10.55	10.42	10.48	3,519,198
24 Nov 21	10.48000 -0.05	10.58	10.44	10.54	4,265,337
23 Nov 21	10.53000 +0.04	10.65	10.42	10.43	8,000,929
22 Nov 21	10.49000 -0.01	10.58	10.40	10.45	5,788,100
19 Nov 21	10.50000 +0.18	10.56	10.24	10.36	7,742,000
18 Nov 21	10.32000 -0.12	10.44	10.31	10.44	3,688,668
17 Nov 21	10.44000 -0.04	10.50	10.40	10.48	4,074,500
16 Nov 21	10.48000 -0.06	10.70	10.48	10.54	6,299,505
15 Nov 21	10.54000 +0.07	10.61	10.45	10.46	3,973,119
12 Nov 21	10.47000 -0.09	10.55	10.45	10.50	3,700,400
11 Nov 21	10.56000 +0.13	10.62	10.41	10.43	7,472,429
10 Nov 21	10.43000 -0.03	10.49	10.37	10.41	4,079,180
09 Nov 21	10.46000 +0.04	10.51	10.37	10.44	3,731,800
08 Nov 21	10.42000 +0.14	10.53	10.25	10.28	5,367,342
05 Nov 21	10.28000 +0.02	10.37	10.21	10.21	4,629,212
04 Nov 21	10.26000 +0.03	10.32	10.21	10.23	3,767,237
03 Nov 21	10.23000 +0.02	10.30	10.17	10.21	3,641,701
02 Nov 21	10.21000 -0.31	10.56	10.11	10.50	7,878,913
01 Nov 21	10.52000 +0.04	10.58	10.42	10.46	6,730,452
29 Oct 21	10.48000 +0.06	10.60	10.34	10.40	6,433,824
28 Oct 21	10.42000 -0.19	10.56	10.40	10.55	5,931,924
27 Oct 21	10.61000 +0.09	10.71	10.47	10.50	10,047,127
26 Oct 21	10.52000 -0.37	10.79	10.49	10.79	12,607,685
25 Oct 21	10.89000 -0.96	11.10	10.67	11.10	24,311,700
22 Oct 21	11.85000 +0.00	11.90	11.77	11.83	4,014,807
21 Oct 21	11.85000 +0.02	11.92	11.74	11.89	5,155,006
20 Oct 21	11.83000 -0.12	11.97	11.83	11.96	6,622,054
19 Oct 21	11.95000 +0.06	12.01	11.88	11.91	4,929,303
18 Oct 21	11.89000 -0.05	11.97	11.83	11.94	4,183,122
15 Oct 21	11.94000 -0.25	12.22	11.91	12.12	7,849,289
14 Oct 21	12.19000 -0.09	12.30	12.12	12.28	4,314,607
13 Oct 21	12.28000 -0.21	12.35	12.05	12.30	8,322,729
12 Oct 21	12.49000 +0.18	12.62	12.26	12.32	13,308,876
11 Oct 21	12.31000 -0.04	12.41	12.28	12.31	5,086,338
08 Oct 21	12.35000 +0.07	12.39	12.25	12.32	5,375,361
30 Sep 21	12.28000 +0.05	12.33	12.17	12.24	5,906,638
29 Sep 21	12.23000 +0.01	12.33	12.07	12.20	6,789,386
28 Sep 21	12.22000 +0.10	12.36	12.12	12.15	5,403,246
27 Sep 21	12.12000 -0.28	12.54	12.11	12.41	8,436,717
24 Sep 21	12.40000 -0.17	12.65	12.40	12.57	7,076,708
23 Sep 21	12.57000 +0.11	12.68	12.48	12.57	7,511,700
22 Sep 21	12.46000 -0.23	12.69	12.40	12.53	8,899,874
17 Sep 21	12.69000 +0.00	12.83	12.52	12.69	8,100,731
16 Sep 21	12.69000 -0.32	13.04	12.65	12.98	11,558,913
15 Sep 21	13.01000 +0.09	13.13	12.80	12.86	10,422,991
14 Sep 21	12.92000 -0.43	13.40	12.85	13.35	16,415,002
13 Sep 21	13.35000 -0.16	13.84	13.29	13.57	16,559,497
10 Sep 21	13.51000 +0.34	13.68	13.18	13.30	27,464,244
09 Sep 21	13.17000 -0.14	13.27	13.04	13.15	14,213,006
08 Sep 21	13.31000 -0.12	13.65	13.26	13.35	23,301,100
07 Sep 21	13.43000 +0.27	13.49	13.01	13.16	22,074,144
06 Sep 21	13.16000 +0.16	13.36	12.91	12.95	14,662,900
03 Sep 21	13.00000 -0.24	13.70	12.92	13.70	24,712,996
02 Sep 21	13.24000 +0.17	13.43	12.92	12.97	23,899,368
01 Sep 21	13.07000 +0.39	13.30	12.55	12.66	21,419,460
31 Aug 21	12.68000 +0.14	12.78	12.42	12.49	9,374,456
30 Aug 21	12.54000 -0.20	12.86	12.43	12.73	9,770,413
27 Aug 21	12.74000 -0.34	13.12	12.69	12.90	13,041,266
26 Aug 21	13.08000 +0.38	13.67	12.69	12.70	24,410,448
25 Aug 21	12.70000 -0.19	12.85	12.64	12.82	8,718,300
24 Aug 21	12.89000 +0.00	13.00	12.65	12.84	13,832,630
23 Aug 21	12.89000 +0.15	12.94	12.64	12.80	13,145,988
20 Aug 21	12.74000 +0.21	12.94	12.35	12.50	14,137,487
19 Aug 21	12.53000 -0.45	13.08	12.51	12.80	17,756,422
18 Aug 21	12.98000 +0.67	13.17	12.40	12.60	27,035,996
17 Aug 21	12.31000 +0.07	12.66	12.19	12.25	13,645,762
16 Aug 21	12.24000 +0.12	12.29	12.10	12.16	7,269,285
13 Aug 21	12.12000 +0.02	12.18	12.02	12.03	5,015,643
12 Aug 21	12.10000 -0.06	12.22	12.06	12.13	5,233,600
11 Aug 21	12.16000 -0.12	12.39	12.15	12.35	7,257,460
10 Aug 21	12.28000 +0.16	12.29	12.05	12.10	8,645,089
09 Aug 21	12.12000 +0.18	12.19	11.87	11.87	7,199,009
06 Aug 21	11.94000 +0.04	12.03	11.85	11.85	5,412,860
05 Aug 21	11.90000 -0.22	12.18	11.90	12.08	9,932,200
04 Aug 21	12.12000 -0.08	12.28	12.08	12.20	9,223,049
03 Aug 21	12.20000 -0.11	12.54	12.15	12.18	12,169,747
02 Aug 21	12.31000 +0.13	12.57	11.80	12.00	14,929,567
30 Jul 21	12.18000 -0.57	12.65	12.15	12.60	16,582,519
29 Jul 21	12.75000 -0.23	13.40	12.45	13.40	28,942,490
28 Jul 21	12.98000 +0.09	13.48	12.70	13.00	28,791,172
27 Jul 21	12.89000 -0.55	13.28	12.66	13.28	36,086,460
26 Jul 21	13.44000 +0.79	13.92	12.65	12.65	54,519,248
23 Jul 21	12.65000 +0.07	13.10	12.42	12.60	13,699,992
22 Jul 21	12.58000 +0.18	12.64	12.36	12.40	6,976,490
21 Jul 21	12.40000 +0.11	12.49	12.29	12.33	4,694,120
20 Jul 21	12.29000 +0.11	12.30	12.11	12.18	3,666,811
19 Jul 21	12.18000 -0.35	12.52	12.11	12.50	5,863,942
16 Jul 21	12.53000 -0.07	12.68	12.47	12.67	5,399,754
15 Jul 21	12.60000 +0.02	12.70	12.43	12.52	6,035,122
14 Jul 21	12.58000 +0.04	12.74	12.40	12.58	5,867,664
13 Jul 21	12.54000 -0.10	12.65	12.49	12.60	4,578,425
12 Jul 21	12.64000 +0.15	12.78	12.52	12.63	8,332,237
09 Jul 21	12.49000 -0.03	12.58	12.36	12.43	4,726,888
08 Jul 21	12.52000 -0.12	12.75	12.50	12.75	5,415,083
07 Jul 21	12.64000 +0.02	12.75	12.51	12.51	4,947,000
06 Jul 21	12.62000 -0.02	12.75	12.48	12.50	6,407,359
05 Jul 21	12.64000 -0.06	12.73	12.39	12.64	6,963,403
02 Jul 21	12.70000 -0.19	13.00	12.60	12.97	8,633,143
01 Jul 21	12.89000 -0.93	13.95	12.80	13.79	19,944,828
30 Jun 21	13.82000 +0.39	14.26	13.58	13.70	21,055,640
29 Jun 21	13.43000 +0.15	13.96	13.16	13.28	18,505,440
28 Jun 21	13.28000 +0.05	13.38	13.00	13.20	16,178,188
25 Jun 21	13.23000 +0.41	13.43	12.78	12.91	21,696,090
24 Jun 21	12.82000 -0.08	13.04	12.77	12.80	12,595,877
23 Jun 21	12.90000 -0.14	13.48	12.80	13.10	21,205,632
22 Jun 21	13.04000 +0.19	13.16	12.61	12.90	23,110,348
21 Jun 21	12.85000 +0.30	12.94	12.45	12.71	22,146,512
18 Jun 21	12.55000 -0.04	12.70	12.37	12.58	14,582,375
17 Jun 21	12.59000 +0.23	12.70	12.12	12.20	19,245,296
16 Jun 21	12.36000 +0.54	12.57	11.88	11.90	18,312,494
15 Jun 21	11.82000 -0.28	12.22	11.81	12.07	6,357,052
11 Jun 21	12.10000 -0.28	12.48	12.05	12.37	8,205,131
10 Jun 21	12.38000 -0.02	12.55	12.33	12.33	5,812,750
09 Jun 21	12.40000 -0.05	12.55	12.31	12.50	5,734,654
08 Jun 21	12.45000 +0.10	12.59	12.29	12.33	8,020,530
07 Jun 21	12.35000 +0.05	12.45	12.16	12.18	7,079,716
04 Jun 21	12.30000 +0.11	12.66	12.13	12.25	10,928,412
03 Jun 21	12.19000 +0.00	12.39	12.15	12.19	8,326,385
02 Jun 21	12.19000 -0.15	12.51	12.11	12.38	8,361,887
01 Jun 21	12.34000 -0.24	12.58	12.25	12.48	11,365,200
31 May 21	12.58000 -0.18	12.64	12.45	12.55	10,882,785
28 May 21	12.76000 +0.06	12.95	12.45	12.58	20,848,200
27 May 21	12.70000 +0.38	12.70	12.17	12.19	15,633,898
26 May 21	12.32000 -0.09	12.67	12.30	12.41	19,354,600
25 May 21	12.41000 +0.33	12.67	12.04	12.07	20,544,024
24 May 21	12.08000 +0.04	12.35	12.04	12.04	10,172,612
21 May 21	12.04000 -0.39	12.39	12.00	12.33	13,587,743
20 May 21	12.43000 +0.22	12.76	12.02	12.04	22,512,908
19 May 21	12.21000 +0.42	12.82	11.75	11.75	23,391,844
18 May 21	11.79000 -0.02	12.08	11.72	11.82	8,245,706
17 May 21	11.81000 -0.33	12.00	11.70	11.96	13,347,573
14 May 21	12.14000 +0.82	12.27	11.32	11.32	22,853,592
13 May 21	11.32000 -0.08	11.47	11.28	11.28	2,507,548
12 May 21	11.40000 +0.00	11.43	11.25	11.39	3,407,576
11 May 21	11.40000 +0.09	11.48	11.20	11.22	4,553,781
10 May 21	11.31000 -0.10	11.47	11.23	11.43	4,846,800
07 May 21	11.41000 -0.20	11.67	11.41	11.57	5,044,676
06 May 21	11.61000 -0.07	11.85	11.57	11.74	3,872,724
30 Apr 21	11.68000 -0.04	11.95	11.60	11.71	6,260,433
29 Apr 21	11.72000 +0.18	11.85	11.46	11.46	6,575,433
28 Apr 21	11.54000 -0.16	11.75	11.45	11.62	5,316,296
27 Apr 21	11.70000 +0.27	11.98	11.33	11.43	8,305,476
26 Apr 21	11.43000 -0.21	11.70	11.40	11.64	5,953,317
23 Apr 21	11.64000 -0.20	11.89	11.57	11.82	5,111,612
22 Apr 21	11.84000 +0.09	11.90	11.76	11.83	4,393,254
21 Apr 21	11.75000 -0.04	11.84	11.70	11.70	2,601,255
20 Apr 21	11.79000 -0.13	12.03	11.77	11.85	5,632,518
19 Apr 21	11.92000 +0.23	11.93	11.63	11.68	7,663,852
16 Apr 21	11.69000 -0.02	11.79	11.62	11.72	4,453,726
15 Apr 21	11.71000 -0.35	11.91	11.61	11.91	8,589,872
14 Apr 21	12.06000 +0.63	12.40	11.33	11.33	14,195,259
13 Apr 21	11.43000 -0.27	11.79	11.31	11.76	7,665,236
12 Apr 21	11.70000 -0.36	12.06	11.68	12.06	6,441,467
09 Apr 21	12.06000 -0.07	12.12	12.04	12.10	3,968,383
08 Apr 21	12.13000 +0.00	12.32	12.08	12.12	7,135,078
07 Apr 21	12.13000 +0.02	12.22	12.06	12.15	4,242,900
06 Apr 21	12.11000 +0.00	12.21	12.09	12.17	3,790,958
02 Apr 21	12.11000 -0.02	12.17	12.06	12.13	4,450,650
01 Apr 21	12.13000 +0.01	12.18	12.04	12.11	4,076,083
31 Mar 21	12.12000 -0.28	12.38	12.06	12.36	6,712,318
30 Mar 21	12.40000 +0.02	12.50	12.31	12.31	4,567,050
29 Mar 21	12.38000 -0.05	12.55	12.36	12.44	4,404,583
26 Mar 21	12.43000 +0.01	12.53	12.32	12.46	5,829,208
25 Mar 21	12.42000 +0.02	12.60	12.25	12.28	7,488,025
24 Mar 21	12.40000 +0.11	12.76	12.17	12.20	14,610,383
23 Mar 21	12.29000 +0.11	12.42	12.06	12.14	8,455,208
22 Mar 21	12.18000 +0.25	12.26	12.01	12.07	5,825,269
19 Mar 21	11.93000 -0.08	11.99	11.91	11.93	4,069,000
18 Mar 21	12.01000 -0.05	12.14	12.00	12.04	3,630,458
17 Mar 21	12.06000 +0.03	12.11	11.96	11.99	3,791,169
16 Mar 21	12.03000 -0.02	12.08	11.94	12.08	3,207,169
15 Mar 21	12.05000 -0.19	12.15	11.99	12.12	4,861,925
12 Mar 21	12.24000 -0.02	12.46	11.98	12.20	9,113,571
11 Mar 21	12.26000 +0.12	12.29	12.09	12.18	5,127,368
10 Mar 21	12.14000 +0.01	12.27	12.03	12.15	3,688,068
09 Mar 21	12.13000 -0.28	12.46	12.02	12.42	6,162,700
08 Mar 21	12.41000 -0.19	12.76	12.40	12.69	6,787,800
05 Mar 21	12.60000 +0.31	12.68	12.23	12.29	8,989,300
04 Mar 21	12.29000 -0.17	12.50	12.27	12.41	5,310,190
03 Mar 21	12.46000 +0.14	12.46	12.22	12.29	5,340,200
02 Mar 21	12.32000 -0.26	12.63	12.27	12.60	6,860,600
01 Mar 21	12.58000 -0.04	12.73	12.43	12.66	6,285,647
26 Feb 21	12.62000 +0.02	12.84	12.39	12.45	6,002,468
25 Feb 21	12.60000 -0.03	12.78	12.58	12.78	5,969,600
24 Feb 21	12.63000 -0.07	12.84	12.51	12.64	6,993,391
23 Feb 21	12.70000 +0.06	12.79	12.61	12.67	7,905,533
22 Feb 21	12.64000 -0.23	13.10	12.62	12.88	12,506,749
19 Feb 21	12.87000 +0.31	12.89	12.48	12.55	8,006,500
18 Feb 21	12.56000 +0.16	12.77	12.48	12.56	7,052,203
10 Feb 21	12.40000 +0.14	12.50	12.15	12.19	6,896,703
09 Feb 21	12.26000 +0.28	12.27	11.89	12.02	7,616,589
08 Feb 21	11.98000 +0.10	12.15	11.86	11.95	6,025,055
05 Feb 21	11.88000 -0.47	12.54	11.81	12.34	10,773,802
04 Feb 21	12.35000 -0.51	12.93	12.31	12.85	9,643,221
03 Feb 21	12.86000 -0.17	13.07	12.82	12.97	6,583,521
02 Feb 21	13.03000 +0.15	13.10	12.65	12.95	9,965,221
01 Feb 21	12.88000 -0.62	13.60	12.85	13.46	16,156,705
29 Jan 21	13.50000 -0.36	13.98	13.41	13.98	11,799,602
28 Jan 21	13.86000 +0.10	14.04	13.71	13.77	11,167,166
27 Jan 21	13.76000 -0.13	13.97	13.70	13.84	10,198,750
26 Jan 21	13.89000 -0.80	14.40	13.68	14.40	25,661,570
25 Jan 21	14.69000 -0.19	15.39	14.60	14.87	26,580,504
22 Jan 21	14.88000 +0.23	15.00	14.50	14.56	25,812,800
21 Jan 21	14.65000 +0.27	14.89	14.33	14.38	18,575,628
20 Jan 21	14.38000 -0.03	14.55	14.28	14.35	8,672,000
19 Jan 21	14.41000 -0.04	14.68	14.35	14.46	11,660,239
18 Jan 21	14.45000 +0.14	14.55	14.18	14.22	10,597,272
15 Jan 21	14.31000 -0.04	14.53	14.15	14.21	11,630,700
14 Jan 21	14.35000 +0.02	14.68	14.23	14.24	14,922,696
13 Jan 21	14.33000 -0.76	14.96	14.23	14.80	21,826,584
12 Jan 21	15.09000 +0.34	15.35	14.00	14.30	37,393,544
11 Jan 21	14.75000 +0.33	15.55	14.42	14.56	30,117,118
08 Jan 21	14.42000 -0.32	14.76	14.40	14.58	12,996,859
07 Jan 21	14.74000 +0.06	14.84	14.25	14.64	16,761,591
06 Jan 21	14.68000 -0.18	15.07	14.51	14.79	13,764,248
05 Jan 21	14.86000 -0.08	15.02	14.50	14.80	18,489,848
04 Jan 21	14.94000 -0.13	15.22	14.70	15.20	22,705,624
31 Dec 20	15.07000 +0.58	15.30	14.55	14.60	30,091,116
30 Dec 20	14.49000 +0.32	14.50	14.03	14.12	15,727,557
29 Dec 20	14.17000 +0.08	14.53	14.03	14.12	15,238,901
28 Dec 20	14.09000 +0.04	14.19	13.85	13.98	10,320,875
25 Dec 20	14.05000 +0.22	14.20	13.70	13.84	13,035,768
24 Dec 20	13.83000 -0.25	14.30	13.77	14.08	13,733,970
23 Dec 20	14.08000 +0.09	14.24	13.90	13.99	13,765,310
22 Dec 20	13.99000 -0.79	14.75	13.96	14.67	22,101,120
21 Dec 20	14.78000 +0.10	14.92	14.46	14.59	14,779,041
18 Dec 20	14.68000 -0.39	15.03	14.65	14.89	17,398,806
17 Dec 20	15.07000 +0.42	15.16	14.34	14.47	27,662,660
16 Dec 20	14.65000 +0.14	14.98	14.46	14.52	23,035,964
15 Dec 20	14.51000 -0.04	14.65	14.32	14.45	11,847,242
14 Dec 20	14.55000 -0.24	14.82	14.26	14.75	17,634,400
11 Dec 20	14.79000 -0.13	14.96	14.53	14.82	18,561,104
10 Dec 20	14.92000 -0.08	15.06	14.70	14.80	25,247,580
09 Dec 20	15.00000 -0.68	15.97	14.95	15.70	32,737,832
08 Dec 20	15.68000 -0.31	16.09	15.47	15.96	27,909,768
07 Dec 20	15.99000 -0.51	16.57	15.93	16.10	34,451,296
04 Dec 20	16.50000 +0.48	16.98	15.35	15.80	73,850,176
03 Dec 20	16.02000 -0.57	16.65	15.80	16.59	69,366,680
02 Dec 20	16.59000 +1.51	16.59	14.98	15.12	87,777,472
01 Dec 20	15.08000 +0.37	15.30	14.47	14.55	26,038,208
30 Nov 20	14.71000 +0.11	15.13	14.61	14.64	21,107,028
27 Nov 20	14.60000 +0.22	14.62	14.32	14.33	7,702,476
26 Nov 20	14.38000 +0.07	14.50	14.24	14.24	5,771,980
25 Nov 20	14.31000 -0.21	14.71	14.31	14.62	6,939,800
24 Nov 20	14.52000 -0.19	14.76	14.51	14.64	9,183,272
23 Nov 20	14.71000 +0.24	14.94	14.31	14.38	17,698,220
20 Nov 20	14.47000 +0.08	14.49	14.35	14.40	7,059,119
19 Nov 20	14.39000 +0.04	14.43	14.08	14.23	6,907,610
18 Nov 20	14.35000 -0.01	14.56	14.31	14.37	8,441,123
17 Nov 20	14.36000 +0.13	14.40	14.19	14.24	7,892,525
16 Nov 20	14.23000 +0.13	14.27	14.10	14.22	4,221,993
13 Nov 20	14.10000 -0.08	14.17	14.05	14.17	5,101,789
12 Nov 20	14.18000 -0.09	14.34	14.16	14.28	4,662,777
11 Nov 20	14.27000 -0.15	14.44	14.24	14.33	6,075,500
10 Nov 20	14.42000 -0.26	14.75	14.38	14.70	9,602,100
09 Nov 20	14.68000 +0.37	14.89	14.29	14.42	15,381,098
06 Nov 20	14.31000 -0.03	14.51	14.20	14.34	8,967,100
05 Nov 20	14.34000 +0.09	14.53	14.26	14.40	7,431,000
04 Nov 20	14.25000 +0.00	14.32	14.10	14.29	5,772,602
03 Nov 20	14.25000 +0.32	14.39	14.00	14.12	7,913,187
02 Nov 20	13.93000 +0.01	14.25	13.82	14.00	7,864,696
30 Oct 20	13.92000 -0.53	14.51	13.92	14.36	8,938,700
29 Oct 20	14.45000 +0.06	14.53	14.16	14.17	8,550,909
28 Oct 20	14.39000 +0.08	14.44	14.19	14.31	6,662,200
27 Oct 20	14.31000 +0.06	14.40	14.13	14.13	6,088,461
26 Oct 20	14.25000 -0.49	14.73	14.05	14.70	12,354,110
23 Oct 20	14.74000 -0.44	15.17	14.70	15.00	11,566,600
22 Oct 20	15.18000 +0.04	15.44	14.98	15.06	15,043,181
21 Oct 20	15.14000 -0.45	15.59	15.04	15.57	17,341,940
20 Oct 20	15.59000 +0.34	15.78	15.12	15.20	25,674,832
19 Oct 20	15.25000 +0.08	15.50	15.13	15.36	22,086,112
16 Oct 20	15.17000 +0.37	15.22	14.81	14.87	17,376,716
15 Oct 20	14.80000 -0.30	15.34	14.76	15.01	17,700,696
14 Oct 20	15.10000 +0.54	15.55	14.42	14.45	24,438,804
13 Oct 20	14.56000 -0.21	14.64	14.40	14.63	8,789,255
12 Oct 20	14.77000 +0.47	14.79	14.41	14.41	12,265,156
09 Oct 20	14.30000 +0.25	14.34	14.17	14.24	5,355,700
30 Sep 20	14.05000 -0.29	14.45	14.00	14.38	6,342,400
29 Sep 20	14.34000 -0.04	14.59	14.33	14.48	6,250,800
28 Sep 20	14.38000 -0.04	14.51	14.33	14.35	4,621,200
25 Sep 20	14.42000 +0.25	14.56	14.17	14.30	8,531,348
24 Sep 20	14.17000 -0.30	14.55	14.16	14.36	6,526,342
23 Sep 20	14.47000 -0.07	14.79	14.42	14.49	6,690,542
22 Sep 20	14.54000 +0.02	14.88	14.28	14.30	12,591,215
21 Sep 20	14.52000 -0.10	15.08	14.51	14.96	13,842,706
18 Sep 20	14.62000 +0.61	14.69	13.91	13.91	15,222,334
17 Sep 20	14.01000 -0.01	14.11	13.89	14.00	5,520,628
16 Sep 20	14.02000 -0.09	14.23	14.00	14.08	5,593,400
15 Sep 20	14.11000 +0.01	14.14	14.00	14.10	4,258,382
14 Sep 20	14.10000 +0.09	14.13	13.96	14.10	5,369,300
11 Sep 20	14.01000 +0.19	14.06	13.70	13.79	6,545,791
10 Sep 20	13.82000 -0.35	14.38	13.82	14.32	9,573,001
09 Sep 20	14.17000 -0.54	14.63	14.15	14.50	11,824,927
08 Sep 20	14.71000 +0.15	14.88	14.44	14.64	11,433,904
07 Sep 20	14.56000 -0.56	15.19	14.56	15.11	11,062,204
04 Sep 20	15.12000 -0.10	15.16	14.90	14.98	6,610,000
03 Sep 20	15.22000 -0.03	15.50	15.13	15.23	9,885,288
02 Sep 20	15.25000 -0.03	15.40	15.08	15.33	10,603,289
01 Sep 20	15.28000 -0.08	15.40	15.14	15.23	9,071,599
31 Aug 20	15.36000 -0.11	15.74	15.35	15.60	17,005,136
28 Aug 20	15.47000 +0.36	15.58	15.03	15.12	14,392,339
27 Aug 20	15.11000 +0.03	15.23	14.91	15.15	9,824,389
26 Aug 20	15.08000 -0.55	15.66	15.00	15.50	16,411,062
25 Aug 20	15.63000 -0.16	15.94	15.60	15.82	11,406,293
24 Aug 20	15.79000 +0.02	15.98	15.68	15.98	7,812,196
21 Aug 20	15.77000 +0.11	15.99	15.61	15.75	10,433,935
20 Aug 20	15.66000 -0.37	15.97	15.62	15.97	12,002,640
19 Aug 20	16.03000 -0.21	16.36	16.01	16.25	15,302,916
18 Aug 20	16.24000 -0.25	16.46	16.15	16.39	19,698,240
17 Aug 20	16.49000 +0.49	16.89	16.09	16.18	37,483,808
14 Aug 20	16.00000 +0.36	16.01	15.42	15.58	16,925,032
13 Aug 20	15.64000 +0.07	15.84	15.49	15.65	14,250,483
12 Aug 20	15.57000 -0.13	15.86	15.28	15.74	17,304,112
11 Aug 20	15.70000 -0.47	16.39	15.65	16.20	18,351,720
10 Aug 20	16.17000 +0.04	16.40	15.87	15.99	20,036,824
07 Aug 20	16.13000 -0.72	16.55	15.70	16.55	30,600,616
06 Aug 20	16.85000 +0.22	16.96	16.20	16.68	31,939,872
05 Aug 20	16.63000 -0.10	16.80	16.32	16.50	26,776,848
04 Aug 20	16.73000 -0.62	17.55	16.60	17.36	43,900,476
03 Aug 20	17.35000 +0.33	18.18	17.17	18.18	72,958,512
31 Jul 20	17.02000 +1.55	17.02	15.51	15.51	26,667,496
30 Jul 20	15.47000 -0.35	15.80	15.43	15.80	16,978,520
29 Jul 20	15.82000 +0.38	15.95	15.16	15.28	22,248,328
28 Jul 20	15.44000 +0.24	15.59	15.23	15.35	15,792,715
27 Jul 20	15.20000 +0.06	15.33	14.82	15.23	14,780,188
24 Jul 20	15.14000 -0.82	16.13	15.00	15.86	25,348,072
23 Jul 20	15.96000 -0.13	16.29	15.53	15.85	24,345,336
22 Jul 20	16.09000 +0.02	16.65	16.01	16.09	28,981,368
21 Jul 20	16.07000 -0.32	16.44	15.90	16.33	20,474,948
20 Jul 20	16.39000 +0.58	16.65	16.01	16.19	28,496,792
17 Jul 20	15.81000 -0.34	16.35	15.60	16.17	27,799,272
16 Jul 20	16.15000 -0.81	17.42	15.94	17.00	41,841,560
15 Jul 20	16.96000 -1.28	18.59	16.88	18.37	46,486,720
14 Jul 20	18.24000 +0.51	18.25	17.20	17.39	58,809,220
13 Jul 20	17.73000 +0.53	18.24	17.08	17.50	64,578,672
10 Jul 20	17.20000 +0.60	18.26	16.23	16.25	67,614,824
09 Jul 20	16.60000 -0.20	16.90	16.17	16.49	56,490,844
08 Jul 20	16.80000 +0.72	17.45	15.91	15.99	66,877,856
07 Jul 20	16.08000 -0.93	16.77	15.69	16.77	69,669,704
06 Jul 20	17.01000 +1.37	17.17	15.67	15.98	74,511,344
03 Jul 20	15.64000 +0.87	15.94	14.58	14.77	81,169,376
02 Jul 20	14.77000 +0.86	14.99	13.85	13.91	53,345,728
01 Jul 20	13.91000 +0.10	13.91	13.71	13.79	14,337,698
30 Jun 20	13.81000 +0.24	13.94	13.57	13.67	14,258,414
29 Jun 20	13.57000 -0.42	13.80	13.45	13.75	15,921,987
24 Jun 20	13.99000 -0.17	14.28	13.98	14.21	14,144,143
23 Jun 20	14.16000 -0.02	14.21	13.95	14.03	17,318,508
22 Jun 20	14.18000 +0.18	14.70	13.90	14.01	35,849,708
19 Jun 20	14.00000 +0.28	14.19	13.70	13.73	26,977,228
18 Jun 20	13.72000 -0.01	13.88	13.63	13.67	11,051,052
17 Jun 20	13.73000 +0.04	13.77	13.61	13.71	7,663,061
16 Jun 20	13.69000 +0.13	13.77	13.60	13.65	8,808,705
15 Jun 20	13.56000 -0.11	13.94	13.56	13.76	12,693,200
12 Jun 20	13.67000 -0.04	13.78	13.42	13.46	9,317,453
11 Jun 20	13.71000 -0.03	13.98	13.66	13.70	10,789,000
10 Jun 20	13.74000 -0.16	13.86	13.68	13.80	9,268,200
09 Jun 20	13.90000 +0.07	14.04	13.79	13.84	11,061,500
08 Jun 20	13.83000 -0.14	14.00	13.76	13.97	9,998,900
05 Jun 20	13.97000 +0.15	13.99	13.71	13.88	13,194,800
04 Jun 20	13.82000 -0.02	13.98	13.77	13.90	9,983,500
03 Jun 20	13.84000 -0.22	14.17	13.81	14.11	15,842,200
02 Jun 20	14.06000 -0.15	14.26	14.02	14.13	17,285,388
01 Jun 20	14.21000 +0.61	14.35	13.82	13.98	26,496,368
29 May 20	13.60000 -0.13	13.70	13.52	13.58	6,883,583
28 May 20	13.73000 +0.25	13.97	13.50	13.54	14,438,593
27 May 20	13.48000 -0.26	13.81	13.44	13.73	8,503,600
26 May 20	13.74000 +0.18	13.74	13.58	13.62	9,042,541
25 May 20	13.56000 +0.02	13.64	13.38	13.47	7,590,854
22 May 20	13.54000 -0.26	13.94	13.52	13.78	11,924,085
21 May 20	13.80000 -0.21	14.08	13.80	14.05	10,596,225
20 May 20	14.01000 -0.07	14.20	13.94	14.06	11,775,888
19 May 20	14.08000 +0.07	14.23	14.01	14.18	9,661,674
18 May 20	14.01000 -0.17	14.25	14.00	14.13	12,816,232
15 May 20	14.18000 -0.08	14.40	14.16	14.36	12,805,155
14 May 20	14.26000 -0.28	14.47	14.24	14.45	13,565,347
13 May 20	14.54000 +0.14	14.62	14.29	14.39	15,494,113
12 May 20	14.40000 -0.07	14.55	14.22	14.50	12,065,853
11 May 20	14.47000 -0.10	14.67	14.35	14.65	18,714,820
08 May 20	14.57000 +0.42	14.90	14.21	14.36	35,430,660
07 May 20	14.15000 -0.09	14.39	14.10	14.18	16,842,280
06 May 20	14.24000 +0.15	14.26	13.78	13.84	19,585,568
30 Apr 20	14.09000 +0.36	14.20	13.78	13.86	19,955,560
29 Apr 20	13.73000 -0.05	13.87	13.61	13.63	9,970,564
28 Apr 20	13.78000 +0.17	13.98	13.40	13.93	18,659,100
27 Apr 20	13.61000 -0.18	13.98	13.60	13.84	12,612,941
24 Apr 20	13.79000 -0.22	14.24	13.71	13.99	17,664,580
23 Apr 20	14.01000 -0.23	14.30	14.00	14.25	15,366,858
22 Apr 20	14.24000 +0.03	14.32	14.03	14.10	13,234,700
21 Apr 20	14.21000 -0.39	14.52	14.11	14.51	21,029,480
20 Apr 20	14.60000 +0.01	14.68	14.46	14.60	18,628,576
17 Apr 20	14.59000 -0.11	14.92	14.56	14.73	29,260,296
16 Apr 20	14.70000 +0.09	14.95	14.45	14.51	25,892,460
15 Apr 20	14.61000 -0.30	14.99	14.60	14.79	26,552,544
14 Apr 20	14.91000 +0.37	15.09	14.53	14.60	32,922,656
13 Apr 20	14.54000 +0.15	14.61	14.20	14.25	16,111,851
10 Apr 20	14.39000 -0.35	14.84	14.36	14.75	24,385,160
09 Apr 20	14.74000 +0.15	15.09	14.69	14.75	35,357,244
08 Apr 20	14.59000 -0.11	14.78	14.42	14.60	26,415,244
07 Apr 20	14.70000 +0.49	14.95	14.40	14.61	39,564,672
03 Apr 20	14.21000 -0.47	14.66	14.15	14.50	23,760,000
02 Apr 20	14.68000 +0.45	14.68	14.12	14.18	27,704,842
01 Apr 20	14.23000 -0.18	14.76	14.18	14.23	27,063,552
31 Mar 20	14.41000 -0.36	14.94	14.39	14.80	35,136,600
30 Mar 20	14.77000 +0.19	14.97	13.92	14.00	45,676,476
27 Mar 20	14.58000 +0.74	15.22	14.05	14.11	58,144,508
26 Mar 20	13.84000 -0.42	14.19	13.80	14.06	23,602,086
25 Mar 20	14.26000 +0.20	14.44	14.05	14.40	33,453,084
24 Mar 20	14.06000 +0.15	14.27	13.30	14.20	36,577,624
23 Mar 20	13.91000 -1.25	14.79	13.71	14.50	36,716,268
20 Mar 20	15.16000 -0.25	15.55	14.90	15.46	38,362,628
19 Mar 20	15.41000 +0.43	15.84	14.59	14.90	58,765,396
18 Mar 20	14.98000 -1.07	16.29	14.80	16.08	62,425,876
17 Mar 20	16.05000 -0.35	16.99	15.60	16.92	57,153,524
16 Mar 20	16.40000 -1.82	17.58	16.40	17.30	99,959,400
13 Mar 20	18.22000 +1.43	18.47	15.98	15.99	134,716,400
12 Mar 20	16.79000 +0.91	16.90	15.68	15.82	80,659,056
11 Mar 20	15.88000 -0.41	17.05	15.83	16.69	100,036,976
10 Mar 20	16.29000 +1.48	16.29	14.70	14.81	78,811,480
09 Mar 20	14.81000 +0.08	15.13	14.34	14.48	36,635,624
06 Mar 20	14.73000 -0.67	15.23	14.68	15.05	35,741,136
05 Mar 20	15.40000 +0.73	15.98	14.61	14.99	66,275,796
04 Mar 20	14.67000 +0.50	14.69	14.02	14.12	36,040,352
03 Mar 20	14.17000 +0.19	14.47	13.93	14.25	30,446,336
02 Mar 20	13.98000 +0.54	14.23	13.43	13.60	27,037,824
28 Feb 20	13.44000 -1.36	14.44	13.32	14.00	38,011,980
27 Feb 20	14.80000 -0.12	15.42	14.71	15.19	34,268,016
26 Feb 20	14.92000 -0.18	15.46	14.71	14.80	49,382,028
25 Feb 20	15.10000 +0.11	15.29	14.21	14.67	44,887,376
24 Feb 20	14.99000 +0.10	15.21	14.46	14.58	41,019,968
21 Feb 20	14.89000 -0.16	15.60	14.50	14.90	68,582,920
20 Feb 20	15.05000 +1.37	15.05	13.66	13.80	60,121,768
19 Feb 20	13.68000 +0.04	13.97	13.50	13.65	28,683,596
18 Feb 20	13.64000 -0.11	13.80	13.47	13.70	25,838,644
17 Feb 20	13.75000 +0.55	13.86	13.26	13.40	35,566,168
14 Feb 20	13.20000 +0.10	13.37	12.98	13.00	22,659,952
13 Feb 20	13.10000 -0.27	13.39	13.06	13.30	20,864,404
12 Feb 20	13.37000 +0.18	13.48	13.01	13.10	25,132,260
11 Feb 20	13.19000 -0.11	13.62	13.15	13.37	22,536,432
10 Feb 20	13.30000 +0.22	13.50	13.10	13.11	23,451,844
07 Feb 20	13.08000 +0.01	13.33	12.88	13.03	26,934,964
06 Feb 20	13.07000 +0.27	13.29	12.58	12.81	31,113,008
05 Feb 20	12.80000 +0.15	13.37	12.66	12.66	27,516,168
04 Feb 20	12.65000 -0.49	12.98	11.84	11.84	37,738,376
03 Feb 20	13.14000 -1.46	13.14	13.14	13.14	3,768,600
23 Jan 20	14.60000 -0.60	15.10	14.42	14.71	38,496,488
22 Jan 20	15.20000 +0.68	15.67	14.55	14.65	57,426,536
21 Jan 20	14.52000 -0.26	14.86	14.43	14.54	32,450,124
20 Jan 20	14.78000 -0.13	14.85	14.30	14.69	50,422,004
17 Jan 20	14.91000 +1.08	15.21	13.84	13.84	80,450,816
16 Jan 20	13.83000 +0.04	13.92	13.75	13.79	12,306,096
15 Jan 20	13.79000 -0.09	13.90	13.71	13.81	11,261,881
14 Jan 20	13.88000 +0.03	13.95	13.74	13.86	18,183,080
13 Jan 20	13.85000 +0.08	13.85	13.43	13.70	16,239,429
10 Jan 20	13.77000 +0.05	13.93	13.72	13.85	11,955,287
09 Jan 20	13.72000 +0.11	13.95	13.64	13.82	14,891,721
08 Jan 20	13.61000 -0.39	13.97	13.56	13.90	19,751,000
07 Jan 20	14.00000 +0.00	14.08	13.84	13.87	26,819,540
06 Jan 20	14.00000 -0.79	14.39	13.38	13.38	46,640,660
03 Jan 20	14.79000 -0.24	15.08	14.70	14.92	22,767,244
02 Jan 20	15.03000 +0.09	15.48	14.95	15.25	37,340,108
31 Dec 19	14.94000 -0.12	15.12	14.82	15.00	26,174,216
30 Dec 19	15.06000 +0.41	15.30	14.22	14.36	43,499,168
27 Dec 19	14.65000 -0.51	15.29	14.60	15.19	40,864,988
26 Dec 19	15.16000 +0.35	15.19	14.64	14.71	39,467,312
25 Dec 19	14.81000 -0.21	15.20	14.53	14.67	40,384,568
24 Dec 19	15.02000 +0.85	15.40	14.35	14.35	45,840,192
23 Dec 19	14.17000 -0.91	15.07	14.02	15.00	32,601,684
20 Dec 19	15.08000 +0.13	15.70	14.86	14.91	44,767,316
19 Dec 19	14.95000 +0.12	15.06	14.74	14.78	28,052,116
18 Dec 19	14.83000 +0.06	15.20	14.61	14.61	42,618,804
17 Dec 19	14.77000 +0.29	15.76	14.30	14.39	58,381,728
16 Dec 19	14.48000 +0.44	14.73	13.74	14.06	44,741,824
13 Dec 19	14.04000 +0.90	14.35	13.31	13.33	48,777,032
12 Dec 19	13.14000 -0.15	13.26	13.10	13.18	12,216,402
11 Dec 19	13.29000 +0.14	13.69	13.08	13.15	22,360,272
10 Dec 19	13.15000 -0.09	13.24	13.03	13.16	11,463,954
09 Dec 19	13.24000 -0.12	13.45	13.23	13.40	12,041,102
06 Dec 19	13.36000 -0.09	13.47	13.21	13.45	16,669,683
05 Dec 19	13.45000 +0.26	13.69	13.21	13.29	26,266,912
04 Dec 19	13.19000 +0.01	13.19	12.94	13.00	15,667,712
03 Dec 19	13.18000 +0.46	13.38	12.73	12.73	26,152,900
02 Dec 19	12.72000 +0.14	12.95	12.67	12.86	10,239,316
29 Nov 19	12.58000 +0.07	12.70	12.43	12.52	8,069,200
28 Nov 19	12.51000 -0.15	12.75	12.49	12.71	8,187,136
27 Nov 19	12.66000 -0.05	12.79	12.65	12.65	6,023,226
26 Nov 19	12.71000 -0.22	12.97	12.59	12.96	9,987,367
25 Nov 19	12.93000 -0.08	13.07	12.79	13.05	9,588,198
22 Nov 19	13.01000 -0.01	13.22	12.85	13.08	12,816,101
21 Nov 19	13.02000 +0.04	13.14	12.82	12.89	8,273,416
20 Nov 19	12.98000 -0.26	13.21	12.96	13.13	12,962,900
19 Nov 19	13.24000 +0.43	13.34	12.81	12.90	18,937,784
18 Nov 19	12.81000 +0.17	12.95	12.60	12.65	10,455,629
15 Nov 19	12.64000 -0.35	12.99	12.63	12.93	12,037,485
14 Nov 19	12.99000 -0.13	13.25	12.61	13.12	19,600,378
13 Nov 19	13.12000 -0.47	13.61	13.00	13.61	13,978,165
12 Nov 19	13.59000 +0.09	13.64	13.45	13.64	7,508,010
11 Nov 19	13.50000 -0.35	13.80	13.48	13.61	10,744,707
08 Nov 19	13.85000 -0.02	14.18	13.85	14.09	12,036,526
07 Nov 19	13.87000 -0.09	14.00	13.71	13.97	9,503,890
06 Nov 19	13.96000 -0.23	14.27	13.88	14.21	13,495,384
05 Nov 19	14.19000 +0.06	14.48	14.05	14.15	23,169,876
04 Nov 19	14.13000 +0.50	14.51	13.75	13.76	26,944,092
01 Nov 19	13.63000 +0.12	13.68	13.40	13.45	8,404,598
31 Oct 19	13.51000 -0.17	13.88	13.50	13.72	8,949,547
30 Oct 19	13.68000 -0.20	14.01	13.67	13.80	10,057,724
29 Oct 19	13.88000 -0.37	14.22	13.88	14.20	12,422,554
28 Oct 19	14.25000 +0.23	14.37	13.81	13.89	16,648,523
25 Oct 19	14.02000 +0.11	14.12	13.69	13.95	14,374,868
24 Oct 19	13.91000 +0.06	14.03	13.40	13.84	15,205,894
23 Oct 19	13.85000 -0.27	14.19	13.76	14.19	13,738,119
22 Oct 19	14.12000 +0.07	14.24	13.80	13.99	16,717,523
21 Oct 19	14.05000 -0.99	14.88	13.56	14.86	21,075,028
18 Oct 19	15.04000 -0.88	15.96	14.84	15.92	18,352,616
17 Oct 19	15.92000 +0.07	15.97	15.77	15.82	7,822,652
16 Oct 19	15.85000 -0.09	16.15	15.81	15.99	10,984,660
15 Oct 19	15.94000 -0.35	16.20	15.93	16.20	14,348,474
14 Oct 19	16.29000 +0.06	16.73	16.26	16.51	25,984,804
11 Oct 19	16.23000 +0.13	16.64	15.80	16.11	27,246,954
10 Oct 19	16.10000 +0.01	16.19	15.96	16.00	15,311,621
09 Oct 19	16.09000 +0.28	16.12	15.65	15.70	14,836,414
08 Oct 19	15.81000 -0.11	16.07	15.69	15.75	13,795,933
30 Sep 19	15.92000 -0.07	16.36	15.90	16.00	18,747,692
27 Sep 19	15.99000 -0.01	16.14	15.81	15.90	18,819,616
26 Sep 19	16.00000 -1.38	17.59	15.64	17.50	44,771,244
25 Sep 19	17.38000 +0.10	17.76	17.06	17.11	29,821,876
24 Sep 19	17.28000 -0.28	17.69	17.26	17.45	26,532,338
23 Sep 19	17.56000 +0.10	17.64	17.00	17.16	27,745,668
20 Sep 19	17.46000 -0.33	17.78	17.35	17.70	28,017,400
19 Sep 19	17.79000 +0.02	17.90	17.34	17.83	32,601,380
18 Sep 19	17.77000 -0.42	18.18	17.60	18.00	40,346,664
17 Sep 19	18.19000 +0.38	18.80	17.51	17.55	76,500,336
16 Sep 19	17.81000 -0.41	18.28	17.70	18.28	39,217,956
12 Sep 19	18.22000 +0.02	18.40	17.76	18.15	60,334,392
11 Sep 19	18.20000 +0.78	18.50	17.30	17.71	91,982,192
10 Sep 19	17.42000 +0.29	17.85	16.82	17.10	55,548,716
09 Sep 19	17.13000 +0.24	17.38	17.00	17.25	37,708,068
06 Sep 19	16.89000 -0.26	17.27	16.70	17.18	39,101,688
05 Sep 19	17.15000 +0.36	18.08	16.94	17.00	73,442,232
04 Sep 19	16.79000 +0.10	17.14	16.52	16.52	42,238,300
03 Sep 19	16.69000 +0.27	16.75	16.25	16.41	33,902,496
02 Sep 19	16.42000 +0.21	16.63	16.15	16.15	26,065,972
30 Aug 19	16.21000 -0.26	16.84	16.12	16.60	25,493,936
29 Aug 19	16.47000 -0.08	16.64	16.41	16.56	19,883,216
28 Aug 19	16.55000 -0.39	16.87	16.51	16.80	29,168,672
27 Aug 19	16.94000 +0.20	17.35	16.81	16.90	33,336,100
26 Aug 19	16.74000 -0.35	17.06	16.41	16.60	26,272,092
23 Aug 19	17.09000 -0.19	17.50	17.02	17.30	25,456,852
22 Aug 19	17.28000 -0.29	17.63	17.11	17.40	29,608,964
21 Aug 19	17.57000 -0.29	17.99	17.55	17.76	32,577,940
20 Aug 19	17.86000 -0.56	18.60	17.66	18.12	58,924,696
19 Aug 19	18.42000 +1.15	18.90	17.10	17.55	85,259,288
16 Aug 19	17.27000 +0.18	17.91	16.83	16.90	63,608,496
15 Aug 19	17.09000 +0.25	17.22	16.15	16.23	37,868,348
14 Aug 19	16.84000 -0.14	17.58	16.75	17.49	40,785,832
13 Aug 19	16.98000 -0.27	17.00	16.55	16.72	36,821,460
12 Aug 19	17.25000 +1.01	17.49	16.54	16.54	60,335,472
09 Aug 19	16.24000 -0.40	16.80	16.10	16.67	31,846,600
08 Aug 19	16.64000 +0.32	17.48	16.56	17.18	52,980,728
07 Aug 19	16.32000 -0.64	16.91	16.22	16.91	38,670,084
06 Aug 19	16.96000 +0.63	17.77	15.81	15.90	68,887,696
05 Aug 19	16.33000 +0.03	16.62	16.03	16.10	27,544,080
02 Aug 19	16.30000 -0.06	16.34	15.60	15.80	31,278,030
01 Aug 19	16.36000 -0.06	16.48	16.04	16.21	21,739,616
31 Jul 19	16.42000 -0.43	16.64	16.30	16.63	25,701,220
30 Jul 19	16.85000 +0.39	17.18	16.55	16.55	43,771,752
29 Jul 19	16.46000 -0.10	16.78	16.28	16.60	23,780,762
26 Jul 19	16.56000 -0.23	16.77	16.51	16.52	23,999,000
25 Jul 19	16.79000 -0.63	17.19	16.55	17.18	53,531,248
24 Jul 19	17.42000 -0.64	18.22	17.34	18.13	61,752,492
23 Jul 19	18.06000 +0.22	18.38	17.78	17.84	38,810,284
22 Jul 19	17.84000 -0.41	18.68	17.50	18.50	64,418,992
19 Jul 19	18.25000 +1.11	18.32	17.26	17.30	73,632,376
18 Jul 19	17.14000 +0.27	17.21	16.48	16.74	46,105,824
17 Jul 19	16.87000 +0.27	17.30	16.52	16.52	51,921,432
16 Jul 19	16.60000 -0.09	16.69	16.37	16.55	31,533,880
15 Jul 19	16.69000 +0.93	17.28	15.61	15.79	60,391,072
12 Jul 19	15.76000 -0.23	15.99	15.62	15.90	28,874,176
11 Jul 19	15.99000 -0.34	16.54	15.66	16.49	42,275,360
10 Jul 19	16.33000 -0.87	17.06	16.01	17.00	50,616,056
09 Jul 19	17.20000 -0.60	17.81	16.79	17.50	56,376,956
08 Jul 19	17.80000 +0.70	18.35	17.05	17.11	79,712,824
05 Jul 19	17.10000 -0.12	17.39	16.95	17.21	33,498,980
04 Jul 19	17.22000 -0.49	17.78	17.06	17.78	44,792,236
03 Jul 19	17.71000 +0.45	17.71	17.21	17.42	55,529,432
02 Jul 19	17.26000 -1.30	17.99	17.20	17.97	78,099,128
01 Jul 19	18.56000 +0.06	19.26	18.50	19.26	88,393,704
28 Jun 19	18.50000 -0.12	18.88	17.86	18.27	72,089,792
27 Jun 19	18.62000 -0.69	20.26	18.38	19.00	115,879,360
26 Jun 19	19.31000 -2.14	19.95	19.31	19.31	77,693,424
25 Jun 19	21.45000 +1.95	21.45	18.42	19.74	155,245,760
24 Jun 19	19.50000 +0.62	20.77	19.22	20.20	153,956,320
21 Jun 19	18.88000 +1.72	18.88	18.32	18.87	49,155,144
20 Jun 19	17.16000 +1.56	17.16	15.30	15.61	96,045,808
19 Jun 19	15.60000 +1.42	15.60	15.48	15.60	64,581,368
18 Jun 19	14.18000 +0.52	14.28	13.63	13.80	58,134,208
17 Jun 19	13.66000 -0.31	14.25	13.61	13.97	54,494,668
14 Jun 19	13.97000 -1.55	15.60	13.97	15.48	93,663,352
13 Jun 19	15.52000 -0.25	16.25	15.14	15.51	107,411,928
12 Jun 19	15.77000 +0.63	16.61	15.38	15.60	152,442,896
11 Jun 19	15.14000 +1.38	15.14	13.46	13.56	88,412,432
10 Jun 19	13.76000 -0.01	13.79	12.68	13.60	62,106,848
06 Jun 19	13.77000 +0.27	13.97	13.01	13.10	80,181,696
05 Jun 19	13.50000 +0.82	13.95	12.72	13.30	101,258,744
04 Jun 19	12.68000 +0.29	12.88	11.80	12.00	69,755,064
03 Jun 19	12.39000 +0.59	12.98	12.05	12.38	80,793,264
31 May 19	11.80000 +0.10	12.29	11.55	11.60	45,898,680
30 May 19	11.70000 -0.29	11.75	11.31	11.60	48,268,500
29 May 19	11.99000 +0.83	12.28	11.08	11.12	72,130,912
28 May 19	11.16000 -0.12	11.40	11.06	11.10	30,594,758
27 May 19	11.28000 +0.76	11.56	10.44	10.57	37,909,952
24 May 19	10.52000 +0.12	10.63	10.27	10.28	18,057,718
23 May 19	10.40000 +0.06	10.76	10.16	10.24	17,617,086
22 May 19	10.34000 -0.25	10.59	10.16	10.56	13,672,811
21 May 19	10.59000 +0.06	10.77	10.41	10.43	18,528,406
20 May 19	10.53000 -0.22	11.01	9.90	10.15	24,060,162
17 May 19	10.75000 -0.58	11.39	10.56	11.32	18,884,060
16 May 19	11.33000 +0.00	11.39	11.22	11.28	13,154,661
15 May 19	11.33000 +0.09	11.48	11.21	11.42	17,937,824
14 May 19	11.24000 +0.13	11.50	11.04	11.04	21,694,636
13 May 19	11.11000 -0.33	11.38	11.01	11.15	18,612,768
10 May 19	11.44000 +0.39	11.91	11.01	11.47	41,412,180
09 May 19	11.05000 +0.40	11.61	10.44	10.45	33,361,932
08 May 19	10.65000 -0.14	10.88	10.33	10.40	24,768,784
07 May 19	10.79000 +0.70	10.83	10.02	10.22	34,720,448
06 May 19	10.09000 -1.12	10.82	10.09	10.45	19,507,576
30 Apr 19	11.21000 +0.08	11.33	10.99	11.18	13,639,051
29 Apr 19	11.13000 -1.04	12.25	10.95	12.15	28,414,020
26 Apr 19	12.17000 -0.83	12.96	12.16	12.93	25,944,648
25 Apr 19	13.00000 -0.91	14.07	13.00	13.91	23,645,312
24 Apr 19	13.91000 -0.18	14.13	13.81	14.03	13,682,703
23 Apr 19	14.09000 +0.27	14.49	13.50	13.79	27,402,952
22 Apr 19	13.82000 -0.15	14.16	13.77	14.10	15,155,141
19 Apr 19	13.97000 +0.09	14.15	13.85	13.98	13,068,838
18 Apr 19	13.88000 -0.40	14.31	13.86	14.19	21,912,304
17 Apr 19	14.28000 +0.00	14.50	14.11	14.50	17,746,844
16 Apr 19	14.28000 +0.23	14.28	13.80	13.85	16,957,064
15 Apr 19	14.05000 -0.18	14.65	14.02	14.55	16,323,237
12 Apr 19	14.23000 +0.07	14.56	14.10	14.15	17,455,514
11 Apr 19	14.16000 -0.37	14.49	14.07	14.40	18,904,256
10 Apr 19	14.53000 -0.37	14.99	14.20	14.90	29,299,444
09 Apr 19	14.90000 +0.40	15.25	14.58	14.81	34,677,012
08 Apr 19	14.50000 -0.48	15.19	14.29	15.10	29,662,296
04 Apr 19	14.98000 -0.25	15.30	14.91	15.23	35,927,116
03 Apr 19	15.23000 +0.32	15.36	14.59	14.71	52,245,512
02 Apr 19	14.91000 -0.35	15.40	14.80	15.10	51,500,976
01 Apr 19	15.26000 +0.11	15.79	14.70	15.01	69,083,848
29 Mar 19	15.15000 +1.24	15.25	14.00	14.00	62,010,812
28 Mar 19	13.91000 -0.43	14.43	13.81	14.02	25,817,754
27 Mar 19	14.34000 +0.28	14.46	13.93	14.29	28,795,260
26 Mar 19	14.06000 -0.16	14.43	13.67	14.31	29,602,982
25 Mar 19	14.22000 -0.89	14.94	14.13	14.62	38,398,000
22 Mar 19	15.11000 -0.63	15.68	14.68	15.49	47,708,476
21 Mar 19	15.74000 +0.23	16.50	15.28	15.60	77,711,952
20 Mar 19	15.51000 +0.34	15.66	14.88	14.99	55,518,760
19 Mar 19	15.17000 +0.36	15.69	14.60	14.74	55,040,304
18 Mar 19	14.81000 +0.30	14.82	13.88	14.53	37,178,656
15 Mar 19	14.51000 +0.15	14.95	14.20	14.60	35,590,756
14 Mar 19	14.36000 -0.54	15.12	14.02	14.50	39,522,572
13 Mar 19	14.90000 -0.71	15.66	14.61	15.61	54,027,744
12 Mar 19	15.61000 +0.30	16.08	15.31	15.58	60,040,456
11 Mar 19	15.31000 -0.62	15.78	14.39	15.08	66,549,688
08 Mar 19	15.93000 -1.77	16.80	15.93	15.93	94,836,976
07 Mar 19	17.70000 +1.02	18.35	15.42	16.71	138,369,424
06 Mar 19	16.68000 +1.52	16.68	14.96	15.24	132,415,648
05 Mar 19	15.16000 +0.00	15.36	14.40	14.58	93,710,488
04 Mar 19	15.16000 +0.56	16.06	14.04	14.70	141,235,328
01 Mar 19	14.60000 +0.74	15.15	13.62	14.03	109,669,408
28 Feb 19	13.86000 -1.42	14.78	13.75	14.51	88,471,608
27 Feb 19	15.28000 +1.39	15.28	13.80	14.00	161,085,696
26 Feb 19	13.89000 +1.26	13.89	13.89	13.89	17,757,372
25 Feb 19	12.63000 +1.15	12.63	12.10	12.63	76,319,752
22 Feb 19	11.48000 +1.04	11.48	10.39	10.57	123,212,752
21 Feb 19	10.44000 -0.08	10.94	10.20	10.44	88,908,648
20 Feb 19	10.52000 -0.13	10.78	10.21	10.71	67,742,336
19 Feb 19	10.65000 -0.19	11.29	10.55	10.68	109,541,336
18 Feb 19	10.84000 +0.33	11.19	10.48	10.79	108,750,288
15 Feb 19	10.51000 -0.07	10.76	10.34	10.41	81,248,320
14 Feb 19	10.58000 -0.31	10.73	10.29	10.53	118,086,760
13 Feb 19	10.89000 +0.99	10.89	9.85	9.94	152,790,976
12 Feb 19	9.90000 +0.11	10.48	9.66	9.79	126,320,400
11 Feb 19	9.79000 +0.49	10.18	9.07	9.19	105,148,264
01 Feb 19	9.30000 +0.64	9.50	9.00	9.00	86,160,672
31 Jan 19	8.66000 -0.96	9.42	8.66	9.34	96,939,040
30 Jan 19	9.62000 +0.19	9.78	9.40	9.44	89,212,904
29 Jan 19	9.43000 -0.14	9.88	9.27	9.50	120,496,712
28 Jan 19	9.57000 +0.35	10.14	9.51	10.14	184,418,352
25 Jan 19	9.22000 +0.84	9.22	9.22	9.22	2,344,194
24 Jan 19	8.38000 +0.76	8.38	8.38	8.38	2,097,446
23 Jan 19	7.62000 +0.69	7.62	7.62	7.62	2,001,014
22 Jan 19	6.93000 +0.63	6.93	6.93	6.93	1,026,139
21 Jan 19	6.30000 +0.57	6.30	6.30	6.30	576,554
18 Jan 19	5.73000 +0.52	5.73	5.73	5.73	252,311
17 Jan 19	5.21000 +0.00	5.21	4.34	4.34	315,101

ChinaLin Securities Co Ltd

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	13.96000 -0.25	14.86	13.90	14.29	46,580,280
21 Oct 26	14.21000 -0.34	14.72	14.11	14.49	29,169,564
20 Oct 26	14.55000 -0.21	14.85	14.41	14.76	26,954,254
19 Oct 26	14.76000 -0.23	15.18	14.63	14.93	31,175,762
16 Oct 26	14.99000 -0.40	15.39	14.74	15.28	63,915,528
15 Oct 26	15.39000 +1.40	15.39	13.80	13.82	81,301,536
14 Oct 26	13.99000 -0.08	14.15	13.90	13.99	6,729,261
13 Oct 26	14.07000 +0.03	14.24	13.83	13.90	11,293,215
12 Oct 26	14.04000 -0.08	14.10	13.91	14.01	6,958,964
09 Oct 26	14.12000 +0.46	14.14	13.52	13.61	13,476,609
08 Oct 26	13.66000 -0.32	14.04	13.56	13.98	9,898,264
30 Sep 26	13.98000 -0.15	14.22	13.93	14.19	5,975,961
29 Sep 26	14.13000 +0.06	14.20	14.00	14.10	7,271,318
28 Sep 26	14.07000 -0.41	14.42	13.94	14.35	9,144,105
24 Sep 26	14.48000 -0.29	14.90	14.43	14.77	9,939,100
23 Sep 26	14.77000 -0.32	15.11	14.71	14.99	15,700,965
22 Sep 26	15.09000 +0.46	15.35	14.51	14.62	28,547,452
21 Sep 26	14.63000 +0.38	14.78	14.21	14.29	20,549,626
18 Sep 26	14.25000 +0.40	14.40	13.86	13.89	15,050,760
17 Sep 26	13.85000 -0.17	14.03	13.81	13.91	7,446,927
16 Sep 26	14.02000 +0.27	14.08	13.64	13.75	10,737,871
15 Sep 26	13.75000 -0.04	13.87	13.67	13.79	7,276,599
14 Sep 26	13.79000 -0.06	13.93	13.61	13.63	9,021,500
11 Sep 26	13.85000 -0.86	14.50	13.79	14.47	23,386,190
10 Sep 26	14.71000 -0.04	14.87	14.57	14.76	18,201,754
09 Sep 26	14.75000 -0.27	15.00	14.68	14.85	16,864,516
08 Sep 26	15.02000 +0.10	15.57	14.78	14.79	27,923,868
07 Sep 26	14.92000 -0.21	15.90	14.87	15.34	30,911,602
04 Sep 26	15.13000 +0.12	15.51	14.95	15.13	30,870,260
03 Sep 26	15.01000 -0.19	15.43	15.01	15.16	29,210,000
02 Sep 26	15.20000 -0.84	15.80	15.16	15.37	44,660,216
01 Sep 26	16.04000 +1.46	16.04	14.46	14.54	54,388,492
31 Aug 26	14.58000 -0.14	14.82	14.24	14.62	15,423,194
28 Aug 26	14.72000 -0.03	14.87	14.40	14.60	20,181,116
27 Aug 26	14.75000 +0.70	14.92	13.90	13.94	29,087,092
26 Aug 26	14.05000 +0.24	14.21	13.73	13.73	13,603,601
25 Aug 26	13.81000 -0.08	13.91	13.68	13.81	6,743,787
24 Aug 26	13.89000 -0.11	14.04	13.76	14.02	8,229,811
21 Aug 26	14.00000 -0.11	14.07	13.82	14.01	7,878,850
20 Aug 26	14.11000 +0.19	14.16	13.82	13.88	11,936,464
19 Aug 26	13.92000 -0.13	14.44	13.91	13.93	13,580,893
18 Aug 26	14.05000 -0.43	14.50	13.98	14.50	12,333,344
17 Aug 26	14.48000 +0.00	14.62	14.37	14.48	9,776,223
14 Aug 26	14.48000 -0.16	14.67	14.42	14.60	8,685,150
13 Aug 26	14.64000 -0.04	14.88	14.64	14.75	13,807,375
12 Aug 26	14.68000 +0.24	14.95	14.39	14.48	15,911,072
11 Aug 26	14.44000 -0.12	14.63	14.38	14.50	10,765,518
10 Aug 26	14.56000 -0.10	15.12	14.53	14.95	17,522,746
07 Aug 26	14.66000 -0.11	14.80	14.54	14.75	12,739,985
06 Aug 26	14.77000 -0.26	14.99	14.72	14.81	16,778,092
05 Aug 26	15.03000 -0.15	15.20	14.87	14.91	24,509,032
04 Aug 26	15.18000 +0.28	15.19	14.71	14.85	24,854,544
03 Aug 26	14.90000 +0.26	14.98	14.53	14.68	27,421,220
31 Jul 26	14.64000 -0.06	14.79	14.24	14.52	35,614,896
30 Jul 26	14.70000 +0.33	15.39	14.37	14.45	48,873,656
29 Jul 26	14.37000 +1.31	14.37	13.14	13.15	34,905,752
28 Jul 26	13.06000 -0.05	13.17	12.96	13.05	5,128,000
27 Jul 26	13.11000 +0.22	13.13	12.79	12.88	6,721,389
24 Jul 26	12.89000 -0.57	13.36	12.89	13.33	9,499,670
23 Jul 26	13.46000 +0.03	13.52	13.27	13.31	9,510,360
22 Jul 26	13.43000 -0.29	13.56	13.19	13.26	12,281,585
21 Jul 26	13.72000 +0.63	14.25	13.02	13.09	23,055,340
20 Jul 26	13.09000 +0.25	13.19	12.80	12.80	10,487,620
17 Jul 26	12.84000 -0.09	13.16	12.71	12.90	10,944,336
16 Jul 26	12.93000 -0.09	13.02	12.74	12.91	6,717,199
15 Jul 26	13.02000 +0.19	13.11	12.79	12.80	7,768,681
14 Jul 26	12.83000 +0.11	12.86	12.63	12.76	7,734,233
13 Jul 26	12.72000 -0.44	13.13	12.67	13.11	9,587,660
10 Jul 26	13.16000 -0.14	13.35	13.00	13.20	7,867,800
09 Jul 26	13.30000 +0.20	13.32	12.88	13.09	10,070,922
08 Jul 26	13.10000 -0.15	13.45	13.09	13.29	7,964,155
07 Jul 26	13.25000 -0.42	13.75	13.18	13.70	9,590,172
06 Jul 26	13.67000 -0.04	13.90	13.60	13.81	7,930,800
03 Jul 26	13.71000 +0.09	13.83	13.57	13.69	9,297,599
02 Jul 26	13.62000 -0.46	14.12	13.57	14.01	14,557,719
01 Jul 26	14.08000 +0.65	14.25	13.32	13.37	22,766,194
30 Jun 26	13.43000 +0.05	13.49	13.20	13.31	8,799,821
29 Jun 26	13.38000 -0.13	13.71	13.32	13.57	10,952,495
26 Jun 26	13.51000 -0.87	14.47	13.51	14.31	15,123,134
25 Jun 26	14.38000 +0.22	14.62	13.88	14.12	16,349,866
24 Jun 26	14.16000 -0.43	14.84	14.10	14.43	13,694,100
23 Jun 26	14.59000 +0.09	14.98	14.35	14.45	20,904,264
22 Jun 26	14.50000 +0.80	14.55	13.56	13.70	18,862,604
18 Jun 26	13.70000 -0.49	14.29	13.64	14.29	9,805,817
17 Jun 26	14.19000 -0.23	14.51	14.13	14.42	8,063,600
16 Jun 26	14.42000 +0.16	14.52	14.11	14.25	11,544,100
15 Jun 26	14.26000 +0.42	14.63	13.81	13.81	16,092,470
12 Jun 26	13.84000 +0.50	13.97	13.34	13.40	13,282,470
11 Jun 26	13.34000 -0.34	13.74	13.17	13.50	9,119,170
10 Jun 26	13.68000 -0.01	13.77	13.51	13.65	6,190,900
09 Jun 26	13.69000 +0.14	13.75	13.43	13.55	6,460,124
08 Jun 26	13.55000 -0.36	13.90	13.41	13.65	8,761,100
05 Jun 26	13.91000 -0.17	14.18	13.90	13.99	7,363,930
04 Jun 26	14.08000 -0.19	14.38	13.96	14.22	8,337,500
03 Jun 26	14.27000 -0.10	14.54	14.00	14.37	9,051,325
02 Jun 26	14.37000 -0.16	14.59	14.24	14.57	8,864,866
01 Jun 26	14.53000 -0.05	14.72	14.38	14.50	8,407,099
29 May 26	14.58000 -0.27	15.03	14.56	14.88	13,583,131
28 May 26	14.85000 -0.34	15.17	14.58	15.10	14,586,418
27 May 26	15.19000 +0.12	15.60	14.93	15.08	17,108,204
26 May 26	15.07000 -0.11	15.35	14.86	15.05	12,424,200
25 May 26	15.18000 +0.48	15.19	14.73	14.76	14,207,093
22 May 26	14.70000 -0.40	15.25	14.61	15.20	15,675,336
21 May 26	15.10000 +0.20	15.98	14.95	14.95	25,410,132
20 May 26	14.90000 -0.14	15.01	14.78	14.97	7,013,000
19 May 26	15.04000 +0.11	15.07	14.80	14.93	7,825,000
18 May 26	14.93000 -0.11	15.13	14.82	14.99	7,825,431
15 May 26	15.04000 -0.44	15.59	15.00	15.44	12,662,261
14 May 26	15.48000 -0.45	15.98	15.48	15.94	12,760,697
13 May 26	15.93000 -0.17	16.18	15.82	16.00	12,684,111
12 May 26	16.10000 -0.06	16.28	15.96	16.08	13,652,064
11 May 26	16.16000 +0.30	16.26	15.82	15.87	19,978,032
08 May 26	15.86000 -0.07	15.99	15.77	15.89	10,212,416
07 May 26	15.93000 -0.07	16.19	15.81	16.08	14,049,090
06 May 26	16.00000 +0.48	16.39	15.59	15.60	24,117,350
30 Apr 26	15.52000 +0.19	15.80	15.33	15.33	12,978,900
29 Apr 26	15.33000 +0.04	15.37	15.19	15.23	7,932,763
28 Apr 26	15.29000 +0.07	15.49	15.18	15.18	9,698,900
27 Apr 26	15.22000 -0.03	15.32	14.66	15.15	10,863,715
24 Apr 26	15.25000 -0.27	15.50	15.21	15.45	9,503,351
23 Apr 26	15.52000 -0.26	15.89	15.46	15.76	10,762,491
22 Apr 26	15.78000 +0.22	15.87	15.42	15.51	13,445,286
21 Apr 26	15.56000 -0.31	15.82	15.51	15.79	10,084,126
20 Apr 26	15.87000 +0.18	15.89	15.68	15.69	10,238,026
17 Apr 26	15.69000 -0.08	15.76	15.54	15.71	10,300,000
16 Apr 26	15.77000 +0.09	15.80	15.66	15.78	10,355,400
15 Apr 26	15.68000 -0.28	16.06	15.67	16.02	11,331,700
14 Apr 26	15.96000 +0.03	16.10	15.74	16.06	13,663,506
13 Apr 26	15.93000 +0.06	16.04	15.71	15.76	13,796,693
10 Apr 26	15.87000 +0.27	16.30	15.73	15.73	27,650,484
09 Apr 26	15.60000 -0.63	15.98	15.55	15.98	19,432,370
08 Apr 26	16.23000 +0.50	16.29	15.82	15.94	26,470,204
07 Apr 26	15.73000 +0.13	15.85	15.52	15.65	10,392,883
03 Apr 26	15.60000 -0.21	15.91	15.60	15.76	12,621,874
02 Apr 26	15.81000 +0.09	15.91	15.56	15.70	15,540,500
01 Apr 26	15.72000 +0.19	15.87	15.57	15.82	11,008,471
31 Mar 26	15.53000 -0.29	15.91	15.53	15.72	12,425,200
30 Mar 26	15.82000 +0.42	15.88	15.20	15.30	19,910,388
27 Mar 26	15.40000 +0.06	15.54	15.11	15.20	7,076,258
26 Mar 26	15.34000 -0.35	15.69	15.30	15.61	8,870,597
25 Mar 26	15.69000 +0.20	15.82	15.44	15.53	12,655,016
24 Mar 26	15.49000 +0.19	15.54	15.23	15.47	13,239,339
23 Mar 26	15.30000 -0.52	15.83	15.21	15.62	16,179,499
20 Mar 26	15.82000 -0.38	16.49	15.80	16.29	13,904,554
19 Mar 26	16.20000 -0.19	16.40	16.10	16.17	12,187,625
18 Mar 26	16.39000 -0.01	16.42	16.12	16.35	12,907,521
17 Mar 26	16.40000 -0.06	16.76	16.36	16.40	22,920,266
16 Mar 26	16.46000 +0.17	16.50	16.19	16.33	12,700,454
13 Mar 26	16.29000 -0.32	16.61	16.28	16.53	14,115,674
12 Mar 26	16.61000 -0.18	16.80	16.52	16.75	16,292,948
11 Mar 26	16.79000 -0.45	17.19	16.75	17.16	24,635,328
10 Mar 26	17.24000 +0.00	17.65	17.11	17.44	20,778,168
09 Mar 26	17.24000 -0.36	17.52	17.05	17.25	22,710,496
06 Mar 26	17.60000 +0.25	18.06	17.13	17.21	34,134,832
05 Mar 26	17.35000 -1.04	18.70	17.18	18.70	51,603,356
04 Mar 26	18.39000 +0.20	18.72	17.82	17.93	39,142,832
03 Mar 26	18.19000 -0.12	19.15	18.11	18.31	52,230,640
02 Mar 26	18.31000 +0.20	18.58	17.64	17.70	33,391,464
27 Feb 26	18.11000 -0.35	18.42	18.07	18.40	26,147,078
26 Feb 26	18.46000 -0.03	18.56	18.24	18.44	21,907,496
25 Feb 26	18.49000 +0.04	18.85	18.36	18.56	34,490,308
24 Feb 26	18.45000 -0.12	18.86	18.41	18.80	22,499,428
13 Feb 26	18.57000 -0.51	19.35	18.55	19.28	28,194,184
12 Feb 26	19.08000 -0.35	19.42	18.91	19.25	23,246,404
11 Feb 26	19.43000 -0.34	19.94	19.37	19.83	23,666,038
10 Feb 26	19.77000 -0.63	20.51	19.75	20.40	37,847,240
09 Feb 26	20.40000 +0.19	20.80	19.90	20.20	51,648,436
06 Feb 26	20.21000 -0.54	21.22	20.15	20.56	91,135,928
05 Feb 26	20.75000 +1.89	20.75	18.62	18.62	85,169,896
04 Feb 26	18.86000 +1.05	19.27	17.66	17.70	62,666,832
03 Feb 26	17.81000 +0.44	18.05	17.50	17.61	29,381,328
02 Feb 26	17.37000 -0.77	18.80	17.36	18.14	33,766,212
30 Jan 26	18.14000 -0.77	18.91	17.93	18.81	41,239,396
29 Jan 26	18.91000 +1.16	19.40	17.57	17.66	64,127,104
28 Jan 26	17.75000 +0.23	18.32	17.40	17.52	36,448,828
27 Jan 26	17.52000 -0.08	17.81	17.30	17.41	27,088,600
26 Jan 26	17.60000 -0.26	18.13	17.46	17.80	36,580,744
23 Jan 26	17.86000 +0.65	18.40	17.13	17.22	47,600,220
22 Jan 26	17.21000 +0.06	17.28	17.07	17.17	20,435,872
21 Jan 26	17.15000 -0.10	17.37	17.04	17.25	21,367,406
20 Jan 26	17.25000 -0.22	17.55	17.13	17.43	23,483,408
19 Jan 26	17.47000 -0.31	17.77	17.35	17.71	33,966,732
16 Jan 26	17.78000 -0.63	18.75	17.73	18.64	49,331,212
15 Jan 26	18.41000 -1.79	19.30	18.20	18.63	81,526,584
14 Jan 26	20.20000 +1.28	20.81	18.40	18.45	132,243,336
13 Jan 26	18.92000 +0.66	20.09	18.20	18.30	107,869,304
12 Jan 26	18.26000 +0.46	18.64	17.40	17.40	85,339,240
09 Jan 26	17.80000 +0.88	18.24	16.65	16.66	112,995,824
08 Jan 26	16.92000 -1.88	18.02	16.92	17.86	115,656,488
07 Jan 26	18.80000 +0.96	19.62	18.65	18.85	155,559,376
06 Jan 26	17.84000 +1.62	17.84	16.09	16.24	75,186,016
05 Jan 26	16.22000 +0.89	16.86	14.98	15.33	62,828,820
31 Dec 25	15.33000 +0.40	15.95	14.73	14.98	46,829,644
30 Dec 25	14.93000 +0.52	15.52	14.40	14.42	28,196,420
29 Dec 25	14.41000 +0.01	14.48	14.31	14.40	5,090,542
26 Dec 25	14.40000 +0.01	14.60	14.36	14.38	8,523,050
25 Dec 25	14.39000 +0.02	14.43	14.27	14.43	5,836,890
24 Dec 25	14.37000 +0.16	14.39	14.19	14.21	6,412,876
23 Dec 25	14.21000 -0.14	14.38	14.20	14.35	5,491,200
22 Dec 25	14.35000 +0.02	14.42	14.33	14.36	4,003,200
19 Dec 25	14.33000 +0.15	14.39	14.18	14.20	5,339,800
18 Dec 25	14.18000 -0.16	14.37	14.18	14.33	5,071,486
17 Dec 25	14.34000 +0.08	14.48	14.01	14.24	9,276,386
16 Dec 25	14.26000 +0.05	14.34	14.09	14.22	6,876,074
15 Dec 25	14.21000 -0.49	14.67	14.20	14.65	14,130,067
12 Dec 25	14.70000 +0.09	14.76	14.54	14.63	4,153,600
11 Dec 25	14.61000 -0.23	14.87	14.58	14.84	4,947,873
10 Dec 25	14.84000 +0.18	14.87	14.57	14.60	5,789,498
09 Dec 25	14.66000 -0.20	14.83	14.65	14.80	5,616,674
08 Dec 25	14.86000 +0.01	15.15	14.85	15.00	12,911,887
05 Dec 25	14.85000 +0.25	14.95	14.53	14.61	10,142,042
04 Dec 25	14.60000 +0.03	14.66	14.46	14.54	4,519,281
03 Dec 25	14.57000 -0.15	14.78	14.49	14.73	6,223,392
02 Dec 25	14.72000 -0.23	14.97	14.71	14.95	4,795,000
01 Dec 25	14.95000 +0.10	14.95	14.79	14.82	5,323,005
28 Nov 25	14.85000 +0.10	14.85	14.63	14.74	4,522,285
27 Nov 25	14.75000 -0.02	14.88	14.74	14.79	3,757,525
26 Nov 25	14.77000 -0.12	14.92	14.76	14.86	4,889,354
25 Nov 25	14.89000 +0.00	14.98	14.83	14.95	6,426,000
24 Nov 25	14.89000 +0.05	14.97	14.70	14.90	5,107,539
21 Nov 25	14.84000 -0.31	15.17	14.80	15.00	11,352,880
20 Nov 25	15.15000 -0.09	15.68	15.13	15.60	10,041,613
19 Nov 25	15.24000 -0.11	15.42	15.20	15.35	4,966,503
18 Nov 25	15.35000 +0.02	15.43	15.29	15.35	6,480,018
17 Nov 25	15.33000 +0.03	15.34	15.19	15.30	5,449,487
14 Nov 25	15.30000 -0.16	15.46	15.30	15.38	5,273,137
13 Nov 25	15.46000 +0.10	15.48	15.31	15.32	5,528,264
12 Nov 25	15.36000 -0.13	15.52	15.28	15.47	7,400,989
11 Nov 25	15.49000 -0.10	15.61	15.46	15.55	7,688,805
10 Nov 25	15.59000 +0.12	15.63	15.44	15.46	6,591,869
07 Nov 25	15.47000 -0.23	15.68	15.47	15.68	9,082,541
06 Nov 25	15.70000 +0.04	15.80	15.61	15.67	8,798,978
05 Nov 25	15.66000 +0.03	15.69	15.52	15.56	7,507,510
04 Nov 25	15.63000 -0.19	15.81	15.60	15.79	9,476,727
03 Nov 25	15.82000 +0.01	15.89	15.60	15.76	11,790,014
31 Oct 25	15.81000 -0.63	16.40	15.81	16.33	28,231,512
30 Oct 25	16.44000 -0.54	16.93	16.43	16.91	16,601,020
29 Oct 25	16.98000 +0.21	17.10	16.67	16.70	17,173,300
28 Oct 25	16.77000 +0.01	16.98	16.63	16.70	12,966,518
27 Oct 25	16.76000 +0.08	16.87	16.60	16.80	17,141,476
24 Oct 25	16.68000 +0.32	16.71	16.28	16.35	15,795,009
23 Oct 25	16.36000 +0.06	16.37	16.00	16.30	11,934,143
22 Oct 25	16.30000 -0.25	16.54	16.26	16.46	10,985,281
21 Oct 25	16.55000 +0.12	16.99	16.43	16.43	18,289,524
20 Oct 25	16.43000 -0.03	16.73	16.35	16.66	13,309,707
17 Oct 25	16.46000 -0.52	17.11	16.44	17.03	17,428,756
16 Oct 25	16.98000 -0.04	17.32	16.86	16.90	21,247,072
15 Oct 25	17.02000 -0.14	17.35	16.53	17.15	32,558,004
14 Oct 25	17.16000 -0.46	17.80	17.08	17.59	38,672,284
13 Oct 25	17.62000 +0.79	18.37	16.31	16.40	58,502,680
10 Oct 25	16.83000 +0.01	17.09	16.71	16.80	18,413,996
09 Oct 25	16.82000 +0.05	16.85	16.38	16.70	16,310,950
30 Sep 25	16.77000 -0.03	16.91	16.58	16.72	14,954,136
29 Sep 25	16.80000 +0.65	16.98	16.13	16.21	24,397,008
26 Sep 25	16.15000 -0.20	16.48	16.13	16.33	10,261,177
25 Sep 25	16.35000 -0.02	16.54	16.30	16.38	9,113,912
24 Sep 25	16.37000 +0.12	16.45	16.08	16.13	11,361,299
23 Sep 25	16.25000 -0.37	16.52	16.02	16.45	13,187,892
22 Sep 25	16.62000 +0.24	16.62	16.30	16.38	10,262,712
19 Sep 25	16.38000 -0.28	16.66	16.36	16.65	11,869,700
18 Sep 25	16.66000 -0.62	17.10	16.47	17.05	24,900,612
17 Sep 25	17.28000 +0.13	17.39	17.00	17.10	23,261,646
16 Sep 25	17.15000 +0.30	17.28	16.85	17.00	23,835,896
15 Sep 25	16.85000 +0.08	17.05	16.72	16.75	13,132,955
12 Sep 25	16.77000 -0.22	17.03	16.71	16.95	16,261,411
11 Sep 25	16.99000 +0.59	17.16	16.25	16.31	29,391,090
10 Sep 25	16.40000 +0.10	16.65	16.25	16.28	15,489,076
09 Sep 25	16.30000 -0.15	16.49	16.17	16.38	15,152,351
08 Sep 25	16.45000 -0.46	16.78	16.40	16.71	20,098,058
05 Sep 25	16.91000 +0.08	16.91	16.20	16.75	37,392,560
04 Sep 25	16.83000 +0.92	17.38	15.95	15.95	56,763,664
03 Sep 25	15.91000 -0.72	16.77	15.77	16.71	21,343,344
02 Sep 25	16.63000 -0.29	16.91	16.41	16.84	17,533,178
01 Sep 25	16.92000 +0.04	17.04	16.77	16.94	14,916,247
29 Aug 25	16.88000 -0.15	17.10	16.81	17.04	16,811,804
28 Aug 25	17.03000 +0.29	17.05	16.50	16.62	19,640,990
27 Aug 25	16.74000 -0.49	17.39	16.71	17.20	25,675,434
26 Aug 25	17.23000 -0.27	17.48	17.18	17.37	23,714,010
25 Aug 25	17.50000 +0.28	17.78	17.12	17.65	49,338,720
22 Aug 25	17.22000 +0.38	17.29	16.67	16.75	41,731,200
21 Aug 25	16.84000 -0.24	17.29	16.71	17.20	25,973,928
20 Aug 25	17.08000 -0.24	17.34	16.76	17.30	45,666,800
19 Aug 25	17.32000 +0.41	18.29	16.50	16.63	79,802,888
18 Aug 25	16.91000 +0.97	17.53	15.82	16.04	85,210,104
15 Aug 25	15.94000 +0.47	16.14	15.39	15.41	41,166,884
14 Aug 25	15.47000 -0.15	15.84	15.44	15.65	26,822,102
13 Aug 25	15.62000 +0.14	15.76	15.35	15.51	28,100,804
12 Aug 25	15.48000 +0.06	15.56	15.37	15.41	17,034,894
11 Aug 25	15.42000 +0.22	15.45	15.15	15.19	15,053,406
08 Aug 25	15.20000 -0.10	15.31	15.13	15.30	9,647,000
07 Aug 25	15.30000 +0.02	15.44	15.18	15.26	14,252,979
06 Aug 25	15.28000 +0.03	15.32	15.13	15.32	11,380,211
05 Aug 25	15.25000 +0.09	15.36	15.14	15.15	13,614,209
04 Aug 25	15.16000 +0.10	15.20	14.92	14.98	9,755,500
01 Aug 25	15.06000 -0.07	15.23	15.00	15.18	11,028,282
31 Jul 25	15.13000 -0.26	15.46	15.03	15.28	19,961,764
30 Jul 25	15.39000 -0.21	15.93	15.26	15.60	28,337,756
29 Jul 25	15.60000 +0.10	15.60	15.22	15.41	21,096,100
28 Jul 25	15.50000 +0.01	15.68	15.32	15.52	20,502,380
25 Jul 25	15.49000 -0.17	15.76	15.46	15.54	27,540,936
24 Jul 25	15.66000 +0.35	15.74	15.11	15.11	42,716,256
23 Jul 25	15.31000 -0.11	15.87	15.31	15.41	58,325,184
22 Jul 25	15.42000 -0.46	15.54	15.01	15.40	77,049,816
21 Jul 25	15.88000 +1.04	16.32	15.01	15.03	98,191,400
18 Jul 25	14.84000 -0.05	14.95	14.79	14.90	6,932,508
17 Jul 25	14.89000 +0.07	14.93	14.77	14.80	8,043,800
16 Jul 25	14.82000 -0.07	14.98	14.72	14.85	9,186,000
15 Jul 25	14.89000 -0.05	15.03	14.78	14.92	13,394,000
14 Jul 25	14.94000 -0.10	15.20	14.86	15.18	18,748,778
11 Jul 25	15.04000 +0.32	15.27	14.60	14.79	35,230,800
10 Jul 25	14.72000 +0.40	15.00	14.29	14.32	26,625,504
09 Jul 25	14.32000 -0.06	14.51	14.30	14.44	10,835,900
08 Jul 25	14.38000 +0.14	14.40	14.18	14.20	10,252,478
07 Jul 25	14.24000 +0.08	14.33	14.10	14.15	7,126,900
04 Jul 25	14.16000 -0.06	14.39	14.06	14.19	11,006,805
03 Jul 25	14.22000 +0.03	14.28	14.15	14.19	8,133,200
02 Jul 25	14.19000 -0.08	14.30	14.13	14.27	7,392,900
01 Jul 25	14.27000 -0.10	14.48	14.19	14.45	9,536,600
30 Jun 25	14.37000 -0.05	14.51	14.25	14.40	10,606,156
27 Jun 25	14.42000 -0.04	14.83	14.39	14.46	18,246,550
26 Jun 25	14.46000 -0.22	14.81	14.41	14.78	22,453,600
25 Jun 25	14.68000 +0.60	14.78	14.05	14.14	35,989,176
24 Jun 25	14.08000 +0.38	14.18	13.72	13.73	16,195,100
23 Jun 25	13.70000 +0.13	13.74	13.40	13.44	4,935,400
20 Jun 25	13.57000 -0.17	13.81	13.57	13.73	6,030,956
19 Jun 25	13.74000 -0.19	13.98	13.69	13.86	9,810,200
18 Jun 25	13.93000 -0.08	14.26	13.91	14.06	14,735,952
17 Jun 25	14.01000 +0.01	14.06	13.93	14.03	5,877,900
16 Jun 25	14.00000 +0.17	14.02	13.75	13.75	7,126,107
13 Jun 25	13.83000 -0.18	13.97	13.76	13.92	8,179,696
12 Jun 25	14.01000 +0.04	14.14	13.86	13.91	9,765,552
11 Jun 25	13.97000 +0.17	14.10	13.80	13.80	12,140,300
10 Jun 25	13.80000 -0.15	13.95	13.66	13.95	8,303,200
09 Jun 25	13.95000 +0.16	14.05	13.89	13.92	10,625,756
06 Jun 25	13.79000 -0.11	14.02	13.78	13.93	6,408,536
05 Jun 25	13.90000 +0.18	13.93	13.70	13.72	10,755,100
04 Jun 25	13.72000 +0.14	13.76	13.56	13.56	7,371,200
03 Jun 25	13.58000 +0.05	13.69	13.41	13.43	5,655,500
30 May 25	13.53000 -0.09	13.60	13.48	13.60	4,751,456
29 May 25	13.62000 +0.24	13.63	13.38	13.39	7,255,411
28 May 25	13.38000 -0.06	13.52	13.33	13.46	4,205,700
27 May 25	13.44000 -0.07	13.51	13.40	13.51	4,198,972
26 May 25	13.51000 +0.09	13.53	13.38	13.40	4,689,500
23 May 25	13.42000 -0.31	13.78	13.41	13.75	10,002,605
22 May 25	13.73000 -0.11	13.86	13.71	13.80	4,821,561
21 May 25	13.84000 -0.04	13.94	13.83	13.83	5,142,456
20 May 25	13.88000 +0.05	13.94	13.79	13.83	6,600,907
19 May 25	13.83000 +0.01	13.87	13.66	13.80	6,501,497
16 May 25	13.82000 -0.13	13.98	13.81	13.90	8,695,902
15 May 25	13.95000 -0.48	14.35	13.95	14.26	14,218,873
14 May 25	14.43000 +0.40	14.74	13.92	14.03	29,605,264
13 May 25	14.03000 -0.14	14.31	14.03	14.31	9,465,400
12 May 25	14.17000 +0.33	14.18	13.87	13.94	13,368,858
09 May 25	13.84000 -0.24	14.10	13.75	14.08	8,831,898
08 May 25	14.08000 +0.11	14.18	13.90	13.96	13,354,681
07 May 25	13.97000 -0.02	14.67	13.91	14.50	21,986,308
06 May 25	13.99000 +0.18	14.01	13.83	13.96	12,683,788
30 Apr 25	13.81000 +0.20	13.85	13.63	13.65	10,354,430
29 Apr 25	13.61000 +0.01	13.70	13.55	13.65	6,277,400
28 Apr 25	13.60000 -0.15	13.78	13.54	13.75	6,832,200
25 Apr 25	13.75000 +0.06	13.81	13.68	13.76	8,601,300
24 Apr 25	13.69000 -0.14	13.86	13.61	13.78	9,792,700
23 Apr 25	13.83000 +0.01	13.96	13.75	13.90	10,022,900
22 Apr 25	13.82000 -0.09	13.96	13.81	13.81	10,874,109
21 Apr 25	13.91000 +0.07	14.03	13.67	13.70	15,489,395
18 Apr 25	13.84000 +0.30	14.15	13.55	13.65	24,400,800
17 Apr 25	13.54000 -0.03	13.66	13.43	13.49	6,961,900
16 Apr 25	13.57000 -0.13	13.68	13.38	13.65	9,006,343
15 Apr 25	13.70000 -0.07	13.74	13.62	13.73	8,197,600
14 Apr 25	13.77000 +0.05	13.83	13.68	13.76	13,208,900
11 Apr 25	13.72000 +0.14	13.84	13.43	13.44	15,328,800
10 Apr 25	13.58000 +0.15	13.87	13.40	13.58	21,875,404
09 Apr 25	13.43000 +0.15	13.58	12.79	12.97	24,812,504
08 Apr 25	13.28000 +0.39	13.65	13.07	13.15	25,201,804
07 Apr 25	12.89000 -1.42	13.89	12.88	13.50	26,460,006
03 Apr 25	14.31000 +0.14	14.51	13.98	14.00	17,293,240
02 Apr 25	14.17000 +0.10	14.26	13.92	13.94	16,421,487
01 Apr 25	14.07000 -0.89	14.99	13.95	14.89	38,322,952
31 Mar 25	14.96000 -0.87	15.55	14.85	15.36	36,943,556
28 Mar 25	15.83000 +0.55	16.31	15.25	15.25	46,659,320
27 Mar 25	15.28000 -0.05	15.44	15.10	15.15	11,503,949
26 Mar 25	15.33000 +0.34	15.60	15.03	15.03	19,853,100
25 Mar 25	14.99000 -0.22	15.23	14.96	15.18	8,028,100
24 Mar 25	15.21000 +0.03	15.24	14.91	15.09	11,626,806
21 Mar 25	15.18000 -0.39	15.62	15.16	15.49	16,028,380
20 Mar 25	15.57000 -0.27	15.81	15.51	15.77	15,895,158
19 Mar 25	15.84000 +0.21	15.95	15.45	15.58	21,803,620
18 Mar 25	15.63000 -0.06	15.80	15.53	15.72	13,785,500
17 Mar 25	15.69000 -0.14	15.85	15.65	15.85	16,565,700
14 Mar 25	15.83000 +0.44	16.10	15.34	15.39	34,487,948
13 Mar 25	15.39000 -0.27	15.90	15.30	15.55	16,464,509
12 Mar 25	15.66000 +0.19	15.97	15.46	15.57	21,936,304
11 Mar 25	15.47000 -0.02	15.48	15.28	15.33	10,061,813
10 Mar 25	15.49000 +0.06	15.54	15.29	15.40	10,509,380
07 Mar 25	15.43000 -0.35	15.69	15.39	15.58	17,997,004
06 Mar 25	15.78000 +0.24	15.89	15.55	15.60	23,525,504
05 Mar 25	15.54000 +0.00	15.66	15.43	15.48	15,193,468
04 Mar 25	15.54000 +0.25	15.62	15.13	15.20	16,277,200
03 Mar 25	15.29000 +0.13	15.59	15.08	15.25	22,303,848
28 Feb 25	15.16000 -0.79	16.22	15.15	15.81	27,477,752
27 Feb 25	15.95000 -0.33	16.18	15.57	16.13	34,127,972
26 Feb 25	16.28000 +0.48	16.30	15.70	15.87	35,591,496
25 Feb 25	15.80000 -0.24	16.03	15.74	15.85	19,146,500
24 Feb 25	16.04000 -0.22	16.27	15.90	16.22	25,340,600
21 Feb 25	16.26000 +0.13	16.38	15.96	16.10	38,019,288
20 Feb 25	16.13000 +0.04	16.25	15.96	16.03	22,993,126
19 Feb 25	16.09000 +0.26	16.19	15.72	15.78	28,076,458
18 Feb 25	15.83000 -0.53	16.59	15.80	16.20	35,792,128
17 Feb 25	16.36000 -0.06	16.65	16.20	16.59	33,890,428
14 Feb 25	16.42000 -0.22	16.74	16.31	16.38	37,404,164
13 Feb 25	16.64000 -0.49	17.32	16.40	16.69	71,218,880
12 Feb 25	17.13000 +0.97	17.39	16.04	16.10	78,549,112
11 Feb 25	16.16000 -0.06	16.80	15.88	16.10	61,347,972
10 Feb 25	16.22000 +0.12	16.32	15.91	16.10	87,062,224
07 Feb 25	16.10000 +1.13	16.47	14.79	14.90	113,551,016
06 Feb 25	14.97000 +0.17	15.09	14.66	14.72	46,893,908
05 Feb 25	14.80000 -0.19	15.03	14.72	15.00	32,799,604
27 Jan 25	14.99000 -0.84	15.88	14.99	15.80	49,574,540
24 Jan 25	15.83000 -0.53	16.37	15.36	15.53	87,455,040
23 Jan 25	16.36000 +1.49	16.36	15.28	15.98	113,792,464
22 Jan 25	14.87000 +0.23	14.93	14.39	14.46	41,967,756
21 Jan 25	14.64000 +0.36	14.65	14.18	14.38	28,858,274
20 Jan 25	14.28000 +0.11	14.44	14.12	14.37	21,858,976
17 Jan 25	14.17000 +0.21	14.35	13.87	13.91	26,162,400
16 Jan 25	13.96000 -0.04	14.28	13.80	14.09	19,690,288
15 Jan 25	14.00000 -0.09	14.14	13.90	14.01	19,990,564
14 Jan 25	14.09000 +0.80	14.18	13.29	13.37	36,205,104
13 Jan 25	13.29000 -0.09	13.38	12.93	13.08	17,926,014
10 Jan 25	13.38000 -0.47	13.96	13.38	13.81	21,745,300
09 Jan 25	13.85000 +0.12	14.00	13.64	13.65	22,822,332
08 Jan 25	13.73000 -0.16	14.03	13.29	13.70	30,191,100
07 Jan 25	13.89000 +0.16	13.95	13.64	13.84	23,999,120
06 Jan 25	13.73000 -0.17	14.16	13.61	13.76	27,389,798
03 Jan 25	13.90000 -0.80	14.83	13.82	14.63	30,013,960
02 Jan 25	14.70000 -0.63	15.29	14.48	15.23	32,900,264
31 Dec 24	15.33000 -1.11	16.43	15.30	16.40	51,571,652
30 Dec 24	16.44000 -0.04	16.60	16.15	16.30	40,577,472
27 Dec 24	16.48000 +0.07	17.18	16.20	16.42	70,293,200
26 Dec 24	16.41000 -0.74	16.91	16.09	16.59	82,263,288
25 Dec 24	17.15000 -1.90	18.40	17.15	18.36	93,959,208
24 Dec 24	19.05000 +1.73	19.05	17.51	17.95	128,213,824
23 Dec 24	17.32000 +0.91	18.05	16.40	16.40	106,481,024
20 Dec 24	16.41000 -0.29	17.20	16.32	16.41	71,160,248
19 Dec 24	16.70000 +0.59	17.50	15.65	15.65	91,095,640
18 Dec 24	16.11000 +0.20	16.45	15.32	15.70	64,797,580
17 Dec 24	15.91000 +0.88	16.53	14.90	14.94	76,116,584
16 Dec 24	15.03000 -0.36	15.35	14.92	15.27	17,939,600
13 Dec 24	15.39000 -0.30	15.65	15.32	15.46	27,278,188
12 Dec 24	15.69000 +0.24	15.96	15.42	15.55	32,137,312
11 Dec 24	15.45000 -0.27	15.81	15.41	15.58	28,185,100
10 Dec 24	15.72000 +0.05	16.56	15.69	16.45	64,312,400
09 Dec 24	15.67000 -0.35	15.90	15.39	15.40	58,919,896
06 Dec 24	16.02000 +0.85	16.69	15.18	15.22	103,976,384
05 Dec 24	15.17000 +0.57	15.33	14.61	14.66	37,717,640
04 Dec 24	14.60000 -0.37	15.15	14.51	14.93	18,312,942
03 Dec 24	14.97000 +0.00	15.04	14.70	14.89	21,480,200
02 Dec 24	14.97000 +0.06	15.07	14.55	14.60	30,079,820
29 Nov 24	14.91000 +0.45	15.46	14.37	14.39	42,117,684
28 Nov 24	14.46000 -0.04	14.70	14.42	14.48	19,855,538
27 Nov 24	14.50000 +0.27	14.50	14.11	14.20	21,157,500
26 Nov 24	14.23000 -0.22	14.63	14.21	14.32	17,482,572
25 Nov 24	14.45000 +0.29	14.54	14.01	14.29	22,937,016
22 Nov 24	14.16000 -0.74	14.89	14.16	14.75	28,174,472
21 Nov 24	14.90000 +0.00	15.19	14.71	14.71	34,398,900
20 Nov 24	14.90000 -0.15	14.98	14.66	14.91	30,889,788
19 Nov 24	15.05000 +0.72	15.05	14.34	14.34	41,654,704
18 Nov 24	14.33000 -0.49	14.97	14.20	14.60	33,737,460
15 Nov 24	14.82000 -0.39	15.60	14.75	15.10	41,937,108
14 Nov 24	15.21000 -0.20	15.68	15.16	15.42	35,637,800
13 Nov 24	15.41000 -0.18	15.72	15.24	15.48	40,247,788
12 Nov 24	15.59000 -0.54	16.10	15.38	15.82	73,604,168
11 Nov 24	16.13000 -1.49	16.98	15.86	16.63	117,570,552
08 Nov 24	17.62000 +0.86	18.44	17.35	18.44	145,921,472
07 Nov 24	16.76000 +1.52	16.76	14.70	14.90	117,310,424
06 Nov 24	15.24000 +1.39	15.24	15.24	15.24	15,637,300
05 Nov 24	13.85000 +1.26	13.85	12.42	12.59	55,021,292
04 Nov 24	12.59000 +0.44	12.59	12.21	12.29	19,719,400
01 Nov 24	12.15000 -0.22	12.49	12.13	12.36	18,394,144
31 Oct 24	12.37000 +0.17	12.63	12.14	12.27	23,327,832
30 Oct 24	12.20000 -0.02	12.32	12.03	12.20	11,762,406
29 Oct 24	12.22000 -0.25	12.65	12.21	12.52	15,258,400
28 Oct 24	12.47000 +0.03	12.50	12.34	12.41	12,374,300
25 Oct 24	12.44000 +0.19	12.55	12.24	12.34	18,316,814
24 Oct 24	12.25000 +0.00	12.35	12.12	12.18	11,734,916
23 Oct 24	12.25000 -0.07	12.54	12.21	12.43	17,467,772
22 Oct 24	12.32000 +0.03	12.45	12.17	12.29	13,464,522
21 Oct 24	12.29000 -0.16	12.46	12.20	12.37	20,421,400
18 Oct 24	12.45000 +0.58	12.88	11.82	11.87	32,010,332
17 Oct 24	11.87000 -0.14	12.23	11.85	12.15	12,823,800
16 Oct 24	12.01000 -0.09	12.33	11.86	11.89	18,449,960
15 Oct 24	12.10000 -0.41	12.57	12.09	12.38	17,165,984
14 Oct 24	12.51000 +0.15	12.57	11.90	12.49	25,420,328
11 Oct 24	12.36000 -0.27	12.93	12.11	12.58	31,182,308
10 Oct 24	12.63000 -0.67	13.70	12.35	13.50	46,539,316
09 Oct 24	13.30000 -1.48	15.09	13.30	14.63	72,052,240
08 Oct 24	14.78000 +1.34	14.78	13.61	14.78	45,392,160
30 Sep 24	13.44000 +1.22	13.44	12.58	13.09	68,584,392
27 Sep 24	12.22000 +1.11	12.22	11.11	11.50	50,437,960
26 Sep 24	11.11000 +0.68	11.16	10.26	10.28	30,283,164
25 Sep 24	10.43000 +0.18	10.75	10.21	10.37	28,109,008
24 Sep 24	10.25000 +0.59	10.45	9.65	9.73	24,031,260
23 Sep 24	9.66000 -0.06	9.75	9.63	9.72	4,284,000
20 Sep 24	9.72000 -0.01	9.74	9.65	9.69	4,295,306
19 Sep 24	9.73000 +0.14	9.87	9.56	9.65	7,911,616
18 Sep 24	9.59000 +0.03	9.63	9.36	9.54	5,019,000
13 Sep 24	9.56000 -0.06	9.70	9.51	9.59	5,261,000
12 Sep 24	9.62000 +0.06	9.74	9.52	9.56	6,373,874
11 Sep 24	9.56000 -0.04	9.65	9.49	9.60	4,887,300
10 Sep 24	9.60000 +0.04	9.63	9.39	9.59	6,038,400
09 Sep 24	9.56000 -0.02	9.73	9.42	9.42	7,589,200
06 Sep 24	9.58000 -0.06	9.89	9.53	9.82	13,191,600
05 Sep 24	9.64000 +0.12	9.68	9.45	9.52	8,163,000
04 Sep 24	9.52000 +0.00	9.75	9.36	9.38	11,398,200
03 Sep 24	9.52000 +0.31	9.90	9.20	9.21	16,682,334
02 Sep 24	9.21000 -0.26	9.51	9.21	9.45	6,813,106
30 Aug 24	9.47000 +0.16	9.64	9.26	9.30	9,166,421
29 Aug 24	9.31000 +0.13	9.41	9.13	9.15	5,111,300
28 Aug 24	9.18000 +0.00	9.22	9.00	9.15	4,184,900
27 Aug 24	9.18000 -0.19	9.36	9.16	9.35	4,764,200
26 Aug 24	9.37000 -0.02	9.50	9.33	9.36	4,774,500
23 Aug 24	9.39000 +0.06	9.45	9.26	9.32	4,131,900
22 Aug 24	9.33000 -0.29	9.67	9.30	9.64	6,107,534
21 Aug 24	9.62000 -0.08	9.70	9.61	9.68	2,918,100
20 Aug 24	9.70000 -0.19	9.89	9.69	9.87	4,994,100
19 Aug 24	9.89000 -0.02	10.01	9.87	9.92	4,117,700
16 Aug 24	9.91000 -0.15	10.15	9.90	10.04	4,720,800
15 Aug 24	10.06000 +0.15	10.17	9.80	9.91	6,761,212
14 Aug 24	9.91000 -0.21	10.15	9.90	10.07	5,805,400
13 Aug 24	10.12000 +0.15	10.12	9.88	10.02	5,459,300
12 Aug 24	9.97000 -0.03	10.05	9.88	10.02	4,670,300
09 Aug 24	10.00000 -0.16	10.33	10.00	10.25	7,035,600
08 Aug 24	10.16000 -0.07	10.33	10.05	10.10	8,369,518
07 Aug 24	10.23000 -0.12	10.36	10.21	10.30	6,491,200
06 Aug 24	10.35000 -0.19	10.71	10.24	10.54	12,127,607
05 Aug 24	10.54000 +0.07	10.78	10.42	10.46	11,289,978
02 Aug 24	10.47000 -0.32	10.81	10.44	10.71	8,954,000
01 Aug 24	10.79000 +0.11	10.81	10.58	10.58	12,572,902
31 Jul 24	10.68000 +0.50	10.90	10.18	10.18	17,109,714
30 Jul 24	10.18000 +0.06	10.25	10.05	10.11	5,302,200
29 Jul 24	10.12000 -0.05	10.21	10.07	10.12	4,699,629
26 Jul 24	10.17000 +0.16	10.22	9.98	10.02	7,280,900
25 Jul 24	10.01000 +0.19	10.14	9.77	9.81	7,928,700
24 Jul 24	9.82000 -0.16	10.00	9.81	9.90	5,302,133
23 Jul 24	9.98000 -0.15	10.22	9.94	10.10	5,388,100
22 Jul 24	10.13000 -0.03	10.30	10.01	10.29	7,370,929
19 Jul 24	10.16000 +0.20	10.21	9.92	9.94	7,404,509
18 Jul 24	9.96000 +0.02	10.00	9.75	9.93	4,881,000
17 Jul 24	9.94000 +0.06	10.00	9.85	9.88	4,255,100
16 Jul 24	9.88000 +0.04	9.92	9.78	9.82	4,379,583
15 Jul 24	9.84000 +0.01	9.90	9.78	9.83	3,788,200
12 Jul 24	9.83000 +0.03	9.88	9.73	9.76	4,632,878
11 Jul 24	9.80000 +0.19	9.83	9.66	9.73	5,995,025
10 Jul 24	9.61000 +0.01	9.80	9.56	9.59	4,998,500
09 Jul 24	9.60000 +0.15	9.63	9.35	9.38	6,359,817
08 Jul 24	9.45000 -0.19	9.68	9.41	9.61	5,633,601
05 Jul 24	9.64000 -0.04	9.76	9.43	9.65	8,083,219
04 Jul 24	9.68000 -0.34	10.07	9.67	9.93	7,319,100
03 Jul 24	10.02000 +0.02	10.10	9.94	10.00	3,883,968
02 Jul 24	10.00000 -0.05	10.15	9.99	10.08	4,728,639
01 Jul 24	10.05000 +0.07	10.10	9.82	9.93	6,052,600
28 Jun 24	9.98000 -0.18	10.30	9.94	10.17	7,121,109
27 Jun 24	10.16000 -0.14	10.35	10.12	10.19	6,460,299
26 Jun 24	10.30000 +0.36	10.33	9.81	9.81	9,086,156
25 Jun 24	9.94000 +0.03	10.12	9.84	9.92	7,696,057
24 Jun 24	9.91000 -0.48	10.28	9.76	10.20	11,267,395
21 Jun 24	10.39000 -0.07	10.56	10.38	10.46	4,946,059
20 Jun 24	10.46000 -0.18	10.69	10.45	10.49	5,400,277
19 Jun 24	10.64000 -0.17	10.86	10.64	10.79	4,583,700
18 Jun 24	10.81000 +0.08	10.85	10.70	10.73	5,667,671
17 Jun 24	10.73000 +0.02	10.73	10.56	10.60	6,374,000
14 Jun 24	10.71000 +0.08	10.80	10.45	10.55	10,273,406
13 Jun 24	10.63000 -0.02	10.74	10.56	10.66	5,662,106
12 Jun 24	10.65000 +0.09	10.75	10.49	10.49	5,490,806
11 Jun 24	10.56000 +0.20	10.61	10.24	10.30	7,871,510
07 Jun 24	10.36000 -0.06	10.60	10.22	10.42	10,417,334
06 Jun 24	10.42000 -0.33	10.82	10.37	10.78	10,352,961
05 Jun 24	10.75000 -0.16	10.99	10.75	10.90	6,263,180
04 Jun 24	10.91000 +0.01	10.95	10.73	10.86	7,094,272
03 Jun 24	10.90000 -0.09	11.02	10.81	10.92	5,941,400
31 May 24	10.99000 -0.01	11.07	10.98	11.00	4,106,000
30 May 24	11.00000 +0.07	11.04	10.81	10.89	6,469,126
29 May 24	10.93000 +0.00	11.04	10.88	10.91	3,977,523
28 May 24	10.93000 -0.14	11.11	10.90	11.04	5,094,794
27 May 24	11.07000 +0.01	11.24	10.85	11.07	7,523,733
24 May 24	11.06000 -0.09	11.35	11.06	11.17	6,967,506
23 May 24	11.15000 -0.30	11.46	11.13	11.46	7,903,316
22 May 24	11.45000 +0.01	11.49	11.34	11.34	4,688,067
21 May 24	11.44000 -0.13	11.60	11.41	11.52	5,978,200
20 May 24	11.57000 +0.00	11.67	11.52	11.55	7,855,319
17 May 24	11.57000 +0.17	11.59	11.31	11.36	8,735,136
16 May 24	11.40000 +0.02	11.56	11.37	11.39	9,539,553
15 May 24	11.38000 -0.42	11.94	11.37	11.87	18,023,900
14 May 24	11.80000 +0.16	11.83	11.52	11.61	12,883,390
13 May 24	11.64000 -0.06	11.75	11.45	11.65	10,222,800
10 May 24	11.70000 -0.07	11.75	11.55	11.59	14,294,130
09 May 24	11.77000 -0.09	11.93	11.65	11.69	17,395,904
08 May 24	11.86000 +0.03	12.15	11.77	11.79	19,530,740
07 May 24	11.83000 +0.06	11.89	11.72	11.72	10,557,105
06 May 24	11.77000 +0.03	12.04	11.70	11.91	13,471,752
30 Apr 24	11.74000 -0.10	12.07	11.71	11.75	16,228,800
29 Apr 24	11.84000 +0.21	11.95	11.60	11.65	26,968,852
26 Apr 24	11.63000 +0.54	11.72	11.06	11.41	27,749,718
25 Apr 24	11.09000 -0.01	11.19	10.99	11.05	6,248,200
24 Apr 24	11.10000 -0.03	11.22	11.04	11.13	9,277,777
23 Apr 24	11.13000 +0.14	11.23	10.90	10.94	8,587,400
22 Apr 24	10.99000 -0.08	11.17	10.87	10.96	6,797,772
19 Apr 24	11.07000 -0.19	11.25	11.06	11.14	8,494,100
18 Apr 24	11.26000 +0.24	11.45	10.92	11.00	15,373,898
17 Apr 24	11.02000 +0.41	11.03	10.63	10.63	11,662,292
16 Apr 24	10.61000 -0.50	11.10	10.59	11.00	13,088,673
15 Apr 24	11.11000 +0.12	11.31	10.80	10.90	13,453,173
12 Apr 24	10.99000 -0.17	11.22	10.95	11.20	6,769,669
11 Apr 24	11.16000 -0.08	11.35	11.14	11.19	5,969,697
10 Apr 24	11.24000 -0.29	11.53	11.15	11.53	7,340,571
09 Apr 24	11.53000 +0.19	11.53	11.38	11.40	5,542,031
08 Apr 24	11.34000 -0.32	11.64	11.33	11.60	8,425,831
03 Apr 24	11.66000 -0.09	11.77	11.61	11.72	5,513,600
02 Apr 24	11.75000 -0.11	11.90	11.71	11.90	7,230,705
01 Apr 24	11.86000 +0.17	11.95	11.77	11.88	8,302,446
29 Mar 24	11.69000 +0.06	11.71	11.55	11.61	7,214,613
28 Mar 24	11.63000 +0.14	11.83	11.49	11.49	9,146,996
27 Mar 24	11.49000 -0.41	11.93	11.48	11.91	10,141,296
26 Mar 24	11.90000 +0.01	12.05	11.83	11.88	8,517,759
25 Mar 24	11.89000 -0.46	12.27	11.88	12.13	12,734,006
22 Mar 24	12.35000 -0.30	12.67	12.35	12.59	13,422,496
21 Mar 24	12.65000 +0.02	12.98	12.63	12.66	14,860,009
20 Mar 24	12.63000 +0.05	12.72	12.46	12.49	13,241,273
19 Mar 24	12.58000 -0.34	12.80	12.58	12.73	17,639,972
18 Mar 24	12.92000 +0.21	13.05	12.70	12.70	20,270,092
15 Mar 24	12.71000 +0.12	12.72	12.53	12.53	10,071,291
14 Mar 24	12.59000 -0.13	12.77	12.45	12.67	11,512,390
13 Mar 24	12.72000 -0.05	12.80	12.62	12.72	11,011,913
12 Mar 24	12.77000 +0.07	12.90	12.66	12.79	12,287,083
11 Mar 24	12.70000 +0.18	12.71	12.44	12.44	11,809,828
08 Mar 24	12.52000 +0.11	12.72	12.44	12.48	11,975,654
07 Mar 24	12.41000 -0.22	12.73	12.39	12.58	12,395,700
06 Mar 24	12.63000 -0.07	12.86	12.43	12.76	14,692,835
05 Mar 24	12.70000 -0.24	13.00	12.60	12.96	13,961,966
04 Mar 24	12.94000 -0.05	12.99	12.75	12.96	13,794,752
01 Mar 24	12.99000 +0.02	13.20	12.87	12.95	18,826,936
29 Feb 24	12.97000 +0.42	13.03	12.28	12.28	24,860,674
28 Feb 24	12.55000 -0.53	13.35	12.52	13.05	39,959,244
27 Feb 24	13.08000 +0.67	13.13	12.35	12.39	32,210,176
26 Feb 24	12.41000 -0.13	12.62	12.32	12.32	21,168,752
23 Feb 24	12.54000 +0.29	12.73	12.38	12.40	32,581,540
22 Feb 24	12.25000 +0.20	12.33	11.85	11.85	25,893,884
21 Feb 24	12.05000 -0.04	12.41	11.76	11.83	36,357,808
20 Feb 24	12.09000 +0.46	12.44	11.48	11.49	36,113,064
19 Feb 24	11.63000 +0.00	11.69	11.20	11.64	23,192,180
08 Feb 24	11.63000 +0.10	11.85	11.47	11.55	29,569,558
07 Feb 24	11.53000 +0.16	11.79	11.15	11.27	40,463,984
06 Feb 24	11.37000 +1.03	11.37	10.40	10.40	38,939,268
05 Feb 24	10.34000 -0.58	10.89	10.21	10.77	26,036,040
02 Feb 24	10.92000 -0.60	11.60	10.52	11.55	31,042,868
01 Feb 24	11.52000 +0.02	11.87	11.21	11.28	23,822,050
31 Jan 24	11.50000 -1.05	12.61	11.42	12.41	39,476,296
30 Jan 24	12.55000 -0.79	13.22	12.50	12.83	34,984,568
29 Jan 24	13.34000 -1.48	14.38	13.34	14.36	50,182,096
26 Jan 24	14.82000 -0.49	15.21	14.66	15.21	41,302,204
25 Jan 24	15.31000 -0.20	15.54	15.20	15.23	51,690,976
24 Jan 24	15.51000 +0.90	15.99	14.21	14.62	65,141,516
23 Jan 24	14.61000 +0.10	14.91	13.61	14.39	41,837,392
22 Jan 24	14.51000 -1.01	15.73	14.02	15.33	44,302,824
19 Jan 24	15.52000 -0.34	15.80	15.30	15.63	37,241,904
18 Jan 24	15.86000 +0.56	16.06	15.02	15.10	63,298,464
17 Jan 24	15.30000 -0.39	15.74	15.25	15.52	47,178,112
16 Jan 24	15.69000 +0.74	16.27	14.87	14.88	69,265,536
15 Jan 24	14.95000 +0.02	15.34	14.71	14.80	30,695,938
12 Jan 24	14.93000 -0.25	15.06	14.84	15.00	33,544,344
11 Jan 24	15.18000 +0.56	15.50	14.43	14.48	57,402,888
10 Jan 24	14.62000 -0.22	15.36	14.52	14.60	46,148,300
09 Jan 24	14.84000 +0.33	15.08	14.36	14.42	47,975,104
08 Jan 24	14.51000 +0.12	14.88	14.07	14.25	34,209,364
05 Jan 24	14.39000 -0.43	14.89	14.28	14.75	31,533,000
04 Jan 24	14.82000 -0.10	15.05	14.75	14.80	25,854,420
03 Jan 24	14.92000 -0.14	15.19	14.79	15.08	25,037,184
02 Jan 24	15.06000 -0.04	15.19	14.71	14.75	31,925,618
29 Dec 23	15.10000 -0.15	15.19	14.75	14.90	51,126,916
28 Dec 23	15.25000 +0.23	15.88	14.75	14.90	95,373,896
27 Dec 23	15.02000 +0.80	15.64	14.22	14.22	94,248,088
26 Dec 23	14.22000 +0.65	14.88	13.32	13.50	49,519,860
25 Dec 23	13.57000 -0.26	13.73	13.50	13.63	13,034,568
22 Dec 23	13.83000 +0.42	14.15	13.37	13.43	26,388,760
21 Dec 23	13.41000 +0.00	13.49	13.26	13.30	7,723,053
20 Dec 23	13.41000 -0.52	13.83	13.38	13.72	15,678,594
19 Dec 23	13.93000 +0.28	14.08	13.68	13.70	20,915,362
18 Dec 23	13.65000 -0.03	13.85	13.60	13.75	6,496,235
15 Dec 23	13.68000 -0.07	13.87	13.66	13.80	8,312,383
14 Dec 23	13.75000 -0.16	14.04	13.73	13.97	7,857,875
13 Dec 23	13.91000 -0.09	13.99	13.88	13.93	7,586,705
12 Dec 23	14.00000 +0.03	14.13	13.73	13.79	15,987,028
11 Dec 23	13.97000 +0.57	14.28	13.31	13.39	26,184,900
08 Dec 23	13.40000 -0.16	13.61	13.37	13.54	7,026,885
07 Dec 23	13.56000 +0.04	13.60	13.46	13.50	5,824,512
06 Dec 23	13.52000 -0.01	13.59	13.50	13.53	5,321,300
05 Dec 23	13.53000 -0.21	13.72	13.52	13.71	8,386,493
04 Dec 23	13.74000 -0.04	13.84	13.73	13.82	6,478,647
01 Dec 23	13.78000 +0.03	13.79	13.66	13.75	6,398,803
30 Nov 23	13.75000 +0.03	13.83	13.65	13.71	8,333,800
29 Nov 23	13.72000 +0.04	13.83	13.65	13.68	6,604,931
28 Nov 23	13.68000 -0.07	13.76	13.63	13.74	6,142,700
27 Nov 23	13.75000 +0.04	13.79	13.62	13.63	6,592,478
24 Nov 23	13.71000 -0.21	13.88	13.68	13.86	8,129,856
23 Nov 23	13.92000 +0.05	13.92	13.73	13.85	9,614,037
22 Nov 23	13.87000 -0.25	14.15	13.86	14.02	10,999,244
21 Nov 23	14.12000 -0.10	14.35	14.11	14.21	15,322,301
20 Nov 23	14.22000 +0.14	14.30	13.96	14.06	13,415,514
17 Nov 23	14.08000 -0.04	14.16	14.00	14.13	9,041,151
16 Nov 23	14.12000 -0.04	14.28	14.09	14.14	11,502,056
15 Nov 23	14.16000 +0.01	14.38	14.11	14.27	17,003,636
14 Nov 23	14.15000 +0.14	14.35	13.94	14.01	21,772,820
13 Nov 23	14.01000 +0.07	14.01	13.85	13.91	8,422,664
10 Nov 23	13.94000 +0.00	14.07	13.91	13.91	11,280,202
09 Nov 23	13.94000 -0.12	14.14	13.93	14.06	11,470,742
08 Nov 23	14.06000 -0.10	14.20	13.96	14.09	14,230,023
07 Nov 23	14.16000 +0.05	14.20	14.00	14.00	21,355,900
06 Nov 23	14.11000 +0.42	14.17	13.90	13.96	25,327,892
03 Nov 23	13.69000 +0.04	13.78	13.55	13.55	9,669,093
02 Nov 23	13.65000 -0.19	13.95	13.64	13.86	9,465,172
01 Nov 23	13.84000 -0.13	14.09	13.82	14.04	8,684,029
31 Oct 23	13.97000 -0.03	14.12	13.88	14.01	11,910,523
30 Oct 23	14.00000 +0.11	14.05	13.75	13.78	11,618,428
27 Oct 23	13.89000 -0.16	14.00	13.70	14.00	17,117,082
26 Oct 23	14.05000 -0.14	14.14	13.95	14.00	14,730,161
25 Oct 23	14.19000 -0.27	14.63	14.18	14.58	24,958,708
24 Oct 23	14.46000 +0.49	14.57	13.92	13.98	36,110,036
23 Oct 23	13.97000 -0.33	14.06	13.72	14.05	23,489,008
20 Oct 23	14.30000 +0.56	14.30	13.66	13.74	39,608,920
19 Oct 23	13.74000 +0.17	13.87	13.47	13.56	22,124,440
18 Oct 23	13.57000 -0.02	13.72	13.47	13.57	13,000,872
17 Oct 23	13.59000 +0.13	13.73	13.44	13.48	12,632,516
16 Oct 23	13.46000 -0.04	13.62	13.40	13.49	8,711,974
13 Oct 23	13.50000 -0.13	13.60	13.41	13.51	7,533,561
12 Oct 23	13.63000 +0.08	13.80	13.55	13.80	11,358,751
11 Oct 23	13.55000 -0.09	13.74	13.53	13.70	9,579,128
10 Oct 23	13.64000 +0.00	13.77	13.62	13.71	8,713,918
09 Oct 23	13.64000 -0.47	13.93	13.42	13.93	15,930,991
28 Sep 23	14.11000 -0.13	14.24	13.96	14.18	16,241,297
27 Sep 23	14.24000 +0.37	14.34	13.91	13.93	24,425,206
26 Sep 23	13.87000 -0.01	13.99	13.85	13.85	6,469,847
25 Sep 23	13.88000 -0.36	14.13	13.86	14.09	11,367,337
22 Sep 23	14.24000 +0.38	14.24	13.81	13.86	19,918,440
21 Sep 23	13.86000 -0.13	14.05	13.86	13.95	9,728,942
20 Sep 23	13.99000 -0.05	14.14	13.95	13.95	8,794,427
19 Sep 23	14.04000 -0.12	14.25	14.00	14.25	13,844,269
18 Sep 23	14.16000 -0.15	14.34	14.11	14.24	12,341,333
15 Sep 23	14.31000 -0.06	14.46	14.23	14.42	10,498,433
14 Sep 23	14.37000 -0.07	14.50	14.30	14.44	11,562,168
13 Sep 23	14.44000 -0.17	14.60	14.33	14.56	14,633,597
12 Sep 23	14.61000 -0.18	14.76	14.57	14.69	13,553,000
11 Sep 23	14.79000 +0.04	14.90	14.34	14.70	21,784,458
08 Sep 23	14.75000 -0.12	14.93	14.61	14.72	17,860,082
07 Sep 23	14.87000 +0.02	14.96	14.64	14.77	22,733,828
06 Sep 23	14.85000 -0.15	15.00	14.81	14.86	18,178,508
05 Sep 23	15.00000 +0.08	15.04	14.73	14.88	26,690,368
04 Sep 23	14.92000 +0.05	14.99	14.71	14.93	20,792,388
01 Sep 23	14.87000 -0.36	15.41	14.80	15.33	30,580,088
31 Aug 23	15.23000 -0.37	15.68	15.22	15.50	29,328,340
30 Aug 23	15.60000 -0.69	15.96	15.55	15.96	41,016,228
29 Aug 23	16.29000 -0.23	16.41	15.46	16.11	68,285,440
28 Aug 23	16.52000 +0.23	17.92	16.49	17.92	88,772,656
25 Aug 23	16.29000 +0.25	16.48	16.01	16.05	47,358,144
24 Aug 23	16.04000 +0.12	16.54	15.92	15.92	56,572,464
23 Aug 23	15.92000 -0.98	16.63	15.90	16.52	57,317,232
22 Aug 23	16.90000 +0.83	17.50	15.88	16.11	97,280,136
21 Aug 23	16.07000 -0.65	16.88	16.05	16.72	65,576,268
18 Aug 23	16.72000 -1.43	18.13	16.67	17.85	91,213,104
17 Aug 23	18.15000 -1.17	19.58	17.66	19.20	144,821,152
16 Aug 23	19.32000 +1.76	19.32	17.50	17.95	133,597,968
15 Aug 23	17.56000 +1.60	17.56	15.47	15.49	92,658,824
14 Aug 23	15.96000 +0.04	17.00	14.85	15.13	81,373,736
11 Aug 23	15.92000 +0.24	16.93	15.12	15.31	91,852,240
10 Aug 23	15.68000 +0.55	15.85	15.01	15.01	47,532,592
09 Aug 23	15.13000 -0.04	15.35	15.00	15.19	26,058,556
08 Aug 23	15.17000 -0.87	15.75	14.95	15.61	62,499,656
07 Aug 23	16.04000 +0.59	16.33	14.96	15.02	78,187,632
04 Aug 23	15.45000 +0.47	16.48	14.90	15.21	107,208,512
03 Aug 23	14.98000 -0.19	15.50	14.50	15.23	79,839,288
02 Aug 23	15.17000 +1.17	15.40	13.93	14.10	98,970,496
01 Aug 23	14.00000 +0.03	14.24	13.75	13.77	24,169,710
31 Jul 23	13.97000 -0.09	14.36	13.92	14.01	33,093,960
28 Jul 23	14.06000 +0.67	14.19	13.44	13.47	42,852,456
27 Jul 23	13.39000 -0.11	13.54	13.36	13.42	6,004,198
26 Jul 23	13.50000 -0.07	13.62	13.35	13.46	9,369,310
25 Jul 23	13.57000 +0.41	13.66	13.31	13.46	18,507,384
24 Jul 23	13.16000 -0.04	13.22	13.11	13.16	2,510,204
21 Jul 23	13.20000 +0.04	13.26	13.11	13.12	3,089,900
20 Jul 23	13.16000 -0.09	13.34	13.13	13.32	3,858,800
19 Jul 23	13.25000 +0.06	13.27	13.17	13.20	3,517,400
18 Jul 23	13.19000 +0.01	13.28	13.12	13.21	4,025,991
17 Jul 23	13.18000 -0.18	13.30	13.15	13.30	4,888,500
14 Jul 23	13.36000 -0.12	13.51	13.35	13.48	3,911,300
13 Jul 23	13.48000 +0.13	13.58	13.42	13.45	5,792,487
12 Jul 23	13.35000 -0.17	13.57	13.35	13.54	4,111,039
11 Jul 23	13.52000 -0.09	13.62	13.50	13.61	4,048,321
10 Jul 23	13.61000 +0.01	13.65	13.55	13.65	3,066,345
07 Jul 23	13.60000 +0.01	13.66	13.50	13.56	3,344,970
06 Jul 23	13.59000 -0.06	13.69	13.58	13.67	3,119,153
05 Jul 23	13.65000 -0.01	13.69	13.56	13.68	4,577,100
04 Jul 23	13.66000 -0.09	13.74	13.59	13.73	5,445,709
03 Jul 23	13.75000 +0.07	13.84	13.59	13.64	9,994,749
30 Jun 23	13.68000 +0.07	13.76	13.53	13.58	10,220,822
29 Jun 23	13.61000 -0.12	13.72	13.50	13.52	7,323,054
28 Jun 23	13.73000 +0.27	14.15	13.35	13.37	14,691,032
27 Jun 23	13.46000 +0.06	13.48	13.34	13.37	3,641,593
26 Jun 23	13.40000 +0.12	13.66	13.02	13.03	8,790,269
21 Jun 23	13.28000 -0.21	13.50	13.28	13.49	4,646,257
20 Jun 23	13.49000 -0.03	13.56	13.41	13.50	4,077,607
19 Jun 23	13.52000 -0.05	13.60	13.50	13.50	3,967,269
16 Jun 23	13.57000 +0.00	13.60	13.52	13.59	4,534,982
15 Jun 23	13.57000 +0.13	13.62	13.40	13.44	7,026,452
14 Jun 23	13.44000 -0.05	13.64	13.43	13.52	5,232,459
13 Jun 23	13.49000 +0.01	13.56	13.43	13.44	4,188,043
12 Jun 23	13.48000 -0.18	13.66	13.38	13.62	6,759,242
09 Jun 23	13.66000 -0.09	13.81	13.64	13.73	4,238,393
08 Jun 23	13.75000 +0.10	13.85	13.51	13.62	7,324,267
07 Jun 23	13.65000 -0.03	13.83	13.62	13.75	3,875,892
06 Jun 23	13.68000 -0.15	13.86	13.55	13.78	5,959,799
05 Jun 23	13.83000 +0.02	13.97	13.74	13.80	5,072,851
02 Jun 23	13.81000 +0.05	13.94	13.64	13.76	7,985,464
01 Jun 23	13.76000 +0.40	13.84	13.35	13.38	12,451,195
31 May 23	13.36000 -0.47	13.81	13.34	13.81	11,578,178
30 May 23	13.83000 +0.10	13.83	13.61	13.75	6,240,678
29 May 23	13.73000 -0.18	14.03	13.70	14.00	8,135,245
26 May 23	13.91000 -0.09	14.00	13.80	14.00	8,863,234
25 May 23	14.00000 +0.15	14.11	13.67	13.71	14,502,551
24 May 23	13.85000 +0.15	14.19	13.70	13.70	15,372,444
23 May 23	13.70000 -0.20	13.93	13.70	13.88	4,318,269
22 May 23	13.90000 +0.13	13.92	13.60	13.73	5,169,860
19 May 23	13.77000 -0.17	13.90	13.70	13.87	6,327,941
18 May 23	13.94000 -0.03	14.08	13.88	13.97	7,367,465
17 May 23	13.97000 -0.01	14.04	13.85	13.86	5,830,292
16 May 23	13.98000 -0.19	14.14	13.82	14.10	12,572,568
15 May 23	14.17000 +0.55	14.30	13.53	13.60	21,754,560
12 May 23	13.62000 -0.04	13.82	13.51	13.62	8,371,058
11 May 23	13.66000 -0.13	13.87	13.58	13.80	9,724,984
10 May 23	13.79000 -0.47	14.17	13.70	14.15	18,839,036
09 May 23	14.26000 +0.49	14.81	13.67	13.78	37,628,816
08 May 23	13.77000 +0.23	13.92	13.33	13.51	15,683,938
05 May 23	13.54000 +0.05	13.81	13.45	13.48	12,302,828
04 May 23	13.49000 -0.26	13.55	13.22	13.40	11,968,823
28 Apr 23	13.75000 +0.20	13.92	13.60	13.62	12,612,980
27 Apr 23	13.55000 -0.01	13.65	13.47	13.55	7,525,404
26 Apr 23	13.56000 -0.04	13.66	13.51	13.56	6,167,958
25 Apr 23	13.60000 +0.08	13.69	13.45	13.60	9,539,700
24 Apr 23	13.52000 -0.19	13.76	13.42	13.68	9,964,800
21 Apr 23	13.71000 -0.71	14.35	13.71	14.34	16,922,988
20 Apr 23	14.42000 +0.06	14.64	14.32	14.36	11,399,735
19 Apr 23	14.36000 -0.28	14.66	14.34	14.60	11,957,470
18 Apr 23	14.64000 -0.40	15.10	14.60	15.00	17,335,106
17 Apr 23	15.04000 +0.20	15.15	14.76	14.80	22,141,236
14 Apr 23	14.84000 +0.11	14.96	14.72	14.75	12,205,157
13 Apr 23	14.73000 -0.15	14.89	14.65	14.82	9,422,476
12 Apr 23	14.88000 -0.06	15.14	14.76	14.88	11,344,913
11 Apr 23	14.94000 +0.04	15.19	14.80	15.00	16,398,086
10 Apr 23	14.90000 -0.38	15.49	14.83	15.38	18,627,542
07 Apr 23	15.28000 +0.00	15.41	15.01	15.25	22,566,132
06 Apr 23	15.28000 +0.21	15.72	14.96	15.18	29,491,564
04 Apr 23	15.07000 -0.05	15.18	14.93	15.02	21,314,612
03 Apr 23	15.12000 +0.45	15.15	14.45	14.45	33,665,624
31 Mar 23	14.67000 +0.14	14.94	14.53	14.60	19,469,320
30 Mar 23	14.53000 -0.30	14.89	14.35	14.83	24,071,516
29 Mar 23	14.83000 -0.31	15.11	14.70	14.95	30,456,260
28 Mar 23	15.14000 +0.44	15.36	14.63	15.08	59,396,416
27 Mar 23	14.70000 +0.72	14.93	13.94	13.95	34,152,076
24 Mar 23	13.98000 -0.01	14.07	13.94	13.96	7,207,537
23 Mar 23	13.99000 +0.08	14.00	13.79	13.80	7,856,799
22 Mar 23	13.91000 -0.09	14.04	13.85	14.00	6,562,811
21 Mar 23	14.00000 +0.08	14.02	13.90	13.92	6,893,700
20 Mar 23	13.92000 -0.05	14.09	13.90	13.94	8,031,261
17 Mar 23	13.97000 +0.28	14.00	13.80	13.80	11,479,424
16 Mar 23	13.69000 -0.15	13.92	13.68	13.80	6,855,415
15 Mar 23	13.84000 +0.04	14.00	13.80	13.90	8,283,276
14 Mar 23	13.80000 -0.27	14.05	13.70	14.04	9,608,373
13 Mar 23	14.07000 -0.12	14.24	13.85	14.19	10,261,227
10 Mar 23	14.19000 -0.06	14.33	14.08	14.16	10,689,611
09 Mar 23	14.25000 -0.12	14.41	14.20	14.38	6,693,950
08 Mar 23	14.37000 +0.09	14.37	14.19	14.21	11,124,340
07 Mar 23	14.28000 -0.20	14.79	14.25	14.56	17,597,376
06 Mar 23	14.48000 -0.22	14.78	14.45	14.75	13,595,707
03 Mar 23	14.70000 -0.09	14.90	14.57	14.82	14,410,444
02 Mar 23	14.79000 -0.29	15.00	14.75	15.00	15,874,065
01 Mar 23	15.08000 +0.15	15.13	14.82	14.85	22,632,856
28 Feb 23	14.93000 +0.15	15.01	14.72	14.78	17,327,536
27 Feb 23	14.78000 -0.21	14.94	14.71	14.79	15,076,621
24 Feb 23	14.99000 -0.41	15.35	14.83	15.23	32,164,760
23 Feb 23	15.40000 +0.47	15.98	14.87	14.90	65,634,880
22 Feb 23	14.93000 +0.00	15.46	14.77	14.80	40,457,012
21 Feb 23	14.93000 +0.24	15.58	14.55	14.62	51,402,988
20 Feb 23	14.69000 +0.70	14.99	14.08	14.20	35,936,268
17 Feb 23	13.99000 -0.44	14.45	13.97	14.35	15,960,671
16 Feb 23	14.43000 +0.10	14.94	14.31	14.39	34,189,480
15 Feb 23	14.33000 -0.09	14.46	14.28	14.43	8,764,791
14 Feb 23	14.42000 -0.16	14.60	14.31	14.59	14,251,967
13 Feb 23	14.58000 +0.01	14.63	14.45	14.48	10,010,770
10 Feb 23	14.57000 -0.18	14.71	14.48	14.63	11,841,617
09 Feb 23	14.75000 +0.15	14.85	14.53	14.55	19,329,838
08 Feb 23	14.60000 +0.01	14.70	14.54	14.59	11,828,220
07 Feb 23	14.59000 +0.13	14.70	14.49	14.50	12,321,755
06 Feb 23	14.46000 -0.21	14.64	14.32	14.50	15,204,620
03 Feb 23	14.67000 +0.06	14.86	14.51	14.52	26,771,892
02 Feb 23	14.61000 -0.53	16.20	14.59	15.15	61,059,320
01 Feb 23	15.14000 +0.30	15.21	14.72	14.85	31,898,664
31 Jan 23	14.84000 -0.11	14.97	14.60	14.80	20,027,274
30 Jan 23	14.95000 +0.13	15.11	14.68	14.90	30,178,172
20 Jan 23	14.82000 -0.67	15.18	14.30	15.18	46,525,124
19 Jan 23	15.49000 +1.41	15.49	13.99	14.05	54,228,136
18 Jan 23	14.08000 -0.02	14.26	13.98	14.01	14,415,503
17 Jan 23	14.10000 +0.10	14.12	13.76	13.80	17,494,584
16 Jan 23	14.00000 +0.25	14.23	13.65	13.78	26,527,896
13 Jan 23	13.75000 +0.11	13.95	13.46	13.60	15,278,340
12 Jan 23	13.64000 +0.35	13.65	13.20	13.26	10,375,790
11 Jan 23	13.29000 -0.15	13.55	13.27	13.52	5,667,768
10 Jan 23	13.44000 -0.07	13.62	13.40	13.50	5,384,535
09 Jan 23	13.51000 +0.11	13.66	13.33	13.33	8,830,805
06 Jan 23	13.40000 -0.04	13.67	13.34	13.43	8,590,658
05 Jan 23	13.44000 +0.17	13.46	13.29	13.33	8,870,998
04 Jan 23	13.27000 +0.01	13.37	13.17	13.17	5,818,727
03 Jan 23	13.26000 +0.08	13.26	12.76	13.00	7,327,135
30 Dec 22	13.18000 -0.03	13.29	13.16	13.25	3,792,222
29 Dec 22	13.21000 -0.11	13.37	13.20	13.26	3,792,400
28 Dec 22	13.32000 -0.13	13.43	13.25	13.38	4,894,682
27 Dec 22	13.45000 +0.04	13.58	13.37	13.48	6,519,794
26 Dec 22	13.41000 +0.11	13.41	13.25	13.33	3,876,200
23 Dec 22	13.30000 -0.05	13.43	13.18	13.32	4,111,277
22 Dec 22	13.35000 -0.06	13.62	13.24	13.50	4,652,701
21 Dec 22	13.41000 -0.23	13.70	13.33	13.70	5,376,587
20 Dec 22	13.64000 +0.01	13.74	13.55	13.55	3,666,011
19 Dec 22	13.63000 -0.38	14.05	13.57	14.00	7,906,239
16 Dec 22	14.01000 +0.00	14.10	13.95	13.99	6,544,263
15 Dec 22	14.01000 -0.01	14.06	13.92	14.02	5,404,805
14 Dec 22	14.02000 +0.00	14.13	13.91	14.10	6,714,740
13 Dec 22	14.02000 -0.01	14.11	13.97	14.03	4,848,361
12 Dec 22	14.03000 -0.15	14.16	14.00	14.08	6,606,227
09 Dec 22	14.18000 -0.05	14.33	14.12	14.25	8,636,688
08 Dec 22	14.23000 -0.14	14.37	14.18	14.36	7,063,057
07 Dec 22	14.37000 -0.14	14.54	14.24	14.41	10,634,831
06 Dec 22	14.51000 +0.17	14.66	14.21	14.29	18,644,648
05 Dec 22	14.34000 +0.28	14.40	14.15	14.18	15,046,986
02 Dec 22	14.06000 -0.14	14.26	14.01	14.17	9,141,802
01 Dec 22	14.20000 +0.03	14.55	14.17	14.32	19,328,996
30 Nov 22	14.17000 -0.05	14.32	14.09	14.27	10,931,350
29 Nov 22	14.22000 +0.37	14.29	13.82	13.85	16,522,436
28 Nov 22	13.85000 -0.21	13.95	13.59	13.77	9,984,313
25 Nov 22	14.06000 +0.03	14.18	13.94	14.03	9,759,540
24 Nov 22	14.03000 -0.09	14.30	14.03	14.25	9,961,106
23 Nov 22	14.12000 -0.25	14.31	13.90	14.30	16,630,759
22 Nov 22	14.37000 -0.02	14.57	14.26	14.30	20,267,990
21 Nov 22	14.39000 -0.96	14.87	14.22	14.80	37,176,904
18 Nov 22	15.35000 +0.00	16.23	15.14	15.73	64,042,588
17 Nov 22	15.35000 +0.88	15.92	14.36	14.45	52,447,216
16 Nov 22	14.47000 -0.26	14.68	14.45	14.68	12,098,595
15 Nov 22	14.73000 +0.40	14.97	14.20	14.35	25,181,724
14 Nov 22	14.33000 +0.06	14.70	14.24	14.25	18,051,690
11 Nov 22	14.27000 +0.13	14.50	14.19	14.40	15,359,541
10 Nov 22	14.14000 +0.03	14.23	14.03	14.03	6,291,732
09 Nov 22	14.11000 -0.10	14.25	14.10	14.19	4,897,679
08 Nov 22	14.21000 +0.00	14.33	14.08	14.21	7,318,452
07 Nov 22	14.21000 -0.02	14.31	14.13	14.16	7,142,731
04 Nov 22	14.23000 +0.16	14.36	14.05	14.08	11,173,541
03 Nov 22	14.07000 +0.04	14.09	13.88	13.99	6,205,051
02 Nov 22	14.03000 +0.00	14.15	13.93	14.03	8,757,631
01 Nov 22	14.03000 +0.34	14.03	13.64	13.69	13,635,589
31 Oct 22	13.69000 +0.44	13.82	13.24	13.25	11,424,202
28 Oct 22	13.25000 -0.49	13.81	13.21	13.76	9,445,600
27 Oct 22	13.74000 +0.01	13.89	13.69	13.69	7,184,969
26 Oct 22	13.73000 +0.00	13.92	13.64	13.70	8,787,185
25 Oct 22	13.73000 +0.10	13.93	13.30	13.59	9,518,121
24 Oct 22	13.63000 -0.17	14.15	13.61	13.88	9,856,853
21 Oct 22	13.80000 +0.02	14.28	13.71	14.16	11,422,354
20 Oct 22	13.78000 -0.02	14.05	13.71	13.76	9,554,735
19 Oct 22	13.80000 +0.01	13.86	13.52	13.71	8,097,415
18 Oct 22	13.79000 +0.01	13.87	13.65	13.79	7,260,462
17 Oct 22	13.78000 +0.01	13.83	13.62	13.70	6,765,077
14 Oct 22	13.77000 +0.19	13.87	13.57	13.70	9,559,443
13 Oct 22	13.58000 -0.13	13.85	13.55	13.60	6,674,933
12 Oct 22	13.71000 +0.33	13.73	13.30	13.32	8,561,370
11 Oct 22	13.38000 +0.32	13.64	13.00	13.11	9,051,744
10 Oct 22	13.06000 +0.02	13.20	12.88	13.04	6,171,518
30 Sep 22	13.04000 -0.27	13.44	13.04	13.33	7,811,751
29 Sep 22	13.31000 -0.56	13.89	13.26	13.88	14,791,546
28 Sep 22	13.87000 +0.06	14.38	13.69	13.75	20,322,092
27 Sep 22	13.81000 +0.18	13.84	13.52	13.58	6,803,902
26 Sep 22	13.63000 +0.12	13.86	13.33	13.40	9,261,976
23 Sep 22	13.51000 -0.20	13.84	13.43	13.64	6,584,403
22 Sep 22	13.71000 +0.17	13.73	13.45	13.45	7,644,796
21 Sep 22	13.54000 +0.08	13.66	13.30	13.47	5,083,085
20 Sep 22	13.46000 +0.02	13.56	13.38	13.46	4,408,384
19 Sep 22	13.44000 +0.03	13.47	13.28	13.35	4,972,062
16 Sep 22	13.41000 -0.59	13.99	13.22	13.93	13,597,663
15 Sep 22	14.00000 -0.18	14.34	13.87	14.25	8,351,592
14 Sep 22	14.18000 -0.24	14.32	14.10	14.26	8,562,657
13 Sep 22	14.42000 +0.01	14.55	14.39	14.46	7,704,852
09 Sep 22	14.41000 +0.14	14.49	14.29	14.34	9,758,645
08 Sep 22	14.27000 -0.06	14.48	14.26	14.48	6,342,076
07 Sep 22	14.33000 -0.12	14.40	14.31	14.39	5,916,247
06 Sep 22	14.45000 +0.05	14.49	14.33	14.40	8,302,904
05 Sep 22	14.40000 +0.01	14.42	14.21	14.24	7,707,003
02 Sep 22	14.39000 -0.30	14.69	14.28	14.58	16,492,164
01 Sep 22	14.69000 +0.13	15.20	14.68	14.70	27,606,906
31 Aug 22	14.56000 +0.06	14.71	14.41	14.45	11,212,423
30 Aug 22	14.50000 +0.16	14.64	14.38	14.41	8,776,671
29 Aug 22	14.34000 -0.08	14.39	14.16	14.20	5,455,015
26 Aug 22	14.42000 +0.01	14.54	14.25	14.39	8,436,181
25 Aug 22	14.41000 +0.06	14.53	14.12	14.35	11,446,352
24 Aug 22	14.35000 -0.26	14.91	14.33	14.52	14,127,344
23 Aug 22	14.61000 +0.13	14.85	14.44	14.48	11,517,430
22 Aug 22	14.48000 -0.02	14.57	14.35	14.43	6,624,130
19 Aug 22	14.50000 -0.21	14.82	14.45	14.68	10,420,412
18 Aug 22	14.71000 -0.19	14.85	14.69	14.82	10,567,990
17 Aug 22	14.90000 +0.21	15.04	14.58	14.69	18,755,600
16 Aug 22	14.69000 -0.02	14.82	14.58	14.74	9,102,260
15 Aug 22	14.71000 -0.05	14.82	14.55	14.66	10,402,011
12 Aug 22	14.76000 -0.19	14.94	14.66	14.75	15,818,176
11 Aug 22	14.95000 +0.68	15.11	14.28	14.36	32,524,040
10 Aug 22	14.27000 -0.08	14.48	14.21	14.30	8,975,966
09 Aug 22	14.35000 -0.17	14.62	14.30	14.52	12,244,540
08 Aug 22	14.52000 +0.03	14.56	14.30	14.33	10,151,629
05 Aug 22	14.49000 +0.22	14.54	14.20	14.24	17,218,962
04 Aug 22	14.27000 +0.11	14.41	14.10	14.28	12,775,572
03 Aug 22	14.16000 -0.19	14.62	14.11	14.34	17,964,200
02 Aug 22	14.35000 -0.96	15.18	14.14	15.18	23,229,130
01 Aug 22	15.31000 +0.04	15.43	15.04	15.19	12,397,061
29 Jul 22	15.27000 -0.38	15.68	15.25	15.50	18,881,000
28 Jul 22	15.65000 -0.15	16.08	15.63	15.97	25,374,056
27 Jul 22	15.80000 -0.10	15.87	15.50	15.70	23,827,356
26 Jul 22	15.90000 +0.39	16.38	15.35	15.51	40,152,916
25 Jul 22	15.51000 +0.25	15.75	15.15	15.19	23,683,928
22 Jul 22	15.26000 +0.17	15.35	15.03	15.12	14,178,917
21 Jul 22	15.09000 -0.10	15.34	15.00	15.13	12,695,624
20 Jul 22	15.19000 +0.16	15.30	14.96	15.05	13,177,401
19 Jul 22	15.03000 +0.06	15.11	14.81	14.98	11,323,352
18 Jul 22	14.97000 +0.24	15.05	14.76	14.76	11,156,828
15 Jul 22	14.73000 -0.44	15.25	14.72	15.14	15,147,522
14 Jul 22	15.17000 -0.01	15.40	15.08	15.10	13,745,174
13 Jul 22	15.18000 +0.03	15.21	14.94	15.14	13,302,123
12 Jul 22	15.15000 -0.03	15.50	15.11	15.19	18,292,200
11 Jul 22	15.18000 +0.04	15.27	14.69	14.90	15,558,025
08 Jul 22	15.14000 -0.89	15.82	15.09	15.76	37,988,668
07 Jul 22	16.03000 -0.08	16.26	15.81	15.81	31,292,344
06 Jul 22	16.11000 +0.52	16.77	15.45	15.53	55,314,132
05 Jul 22	15.59000 -0.26	15.88	15.38	15.69	21,795,932
04 Jul 22	15.85000 +0.69	16.36	14.78	15.22	38,274,496
01 Jul 22	15.16000 -0.09	15.30	15.09	15.24	11,591,825
30 Jun 22	15.25000 +0.17	15.45	15.10	15.10	16,911,504
29 Jun 22	15.08000 -0.36	15.59	15.08	15.37	25,339,556
28 Jun 22	15.44000 +0.06	15.60	15.12	15.36	22,481,596
27 Jun 22	15.38000 -0.17	15.75	15.36	15.70	22,963,496
24 Jun 22	15.55000 -0.01	15.95	15.35	15.53	28,721,506
23 Jun 22	15.56000 +0.40	15.65	15.10	15.13	30,693,220
22 Jun 22	15.16000 -0.47	15.66	15.14	15.65	23,936,588
21 Jun 22	15.63000 -0.27	16.02	15.37	15.85	23,127,540
20 Jun 22	15.90000 +0.10	16.36	15.70	15.77	27,729,148
17 Jun 22	15.80000 -0.24	16.11	15.43	15.74	37,275,508
16 Jun 22	16.04000 -0.81	16.78	16.01	16.48	53,567,416
15 Jun 22	16.85000 +0.08	18.19	16.79	16.79	74,192,264
14 Jun 22	16.77000 +0.99	17.10	15.22	15.51	52,381,432
13 Jun 22	15.78000 -0.64	16.24	15.48	16.00	42,563,008
10 Jun 22	16.42000 +0.56	16.93	15.40	15.55	49,999,264
09 Jun 22	15.86000 +0.34	16.91	15.25	15.55	56,030,656
08 Jun 22	15.52000 +0.38	15.83	15.11	15.21	44,128,976
07 Jun 22	15.14000 -0.39	15.66	15.08	15.31	46,459,028
06 Jun 22	15.53000 +1.03	15.95	14.27	14.42	66,299,040
02 Jun 22	14.50000 +0.12	14.65	14.14	14.35	26,535,380
01 Jun 22	14.38000 +0.30	14.78	14.02	14.07	34,747,520
31 May 22	14.08000 +0.26	14.12	13.64	13.84	25,006,866
30 May 22	13.82000 -0.07	14.03	13.72	13.99	13,651,278
27 May 22	13.89000 -0.01	14.16	13.78	13.95	23,445,158
26 May 22	13.90000 +0.18	14.18	13.55	13.74	24,034,972
25 May 22	13.72000 +0.21	13.79	13.49	13.49	18,819,680
24 May 22	13.51000 -0.67	14.30	13.50	14.11	26,450,422
23 May 22	14.18000 +0.01	14.30	13.95	14.03	27,851,404
20 May 22	14.17000 -0.05	14.47	13.89	14.31	44,740,760
19 May 22	14.22000 +0.38	14.28	13.40	13.50	36,437,400
18 May 22	13.84000 +0.16	14.24	13.72	13.72	40,124,076
17 May 22	13.68000 +0.24	13.83	13.04	13.43	27,330,076
16 May 22	13.44000 -0.33	13.98	13.30	13.97	24,694,280
13 May 22	13.77000 +0.04	14.00	13.62	13.73	21,942,720
12 May 22	13.73000 +0.03	14.05	13.28	13.52	28,293,332
11 May 22	13.70000 +0.06	14.21	13.45	13.59	43,996,368
10 May 22	13.64000 +0.08	13.77	13.30	13.40	31,972,692
09 May 22	13.56000 +0.04	13.72	13.23	13.52	19,521,684
06 May 22	13.52000 -0.25	14.20	13.46	13.69	32,982,200
05 May 22	13.77000 -0.09	13.98	13.36	13.67	39,657,880
29 Apr 22	13.86000 +1.26	13.86	13.10	13.13	53,374,756
28 Apr 22	12.60000 -1.17	13.58	12.49	13.47	38,248,872
27 Apr 22	13.77000 -0.23	14.26	12.68	13.24	47,977,092
26 Apr 22	14.00000 -1.56	15.48	14.00	15.30	53,841,192
25 Apr 22	15.56000 +0.07	16.10	15.25	15.31	55,402,872
22 Apr 22	15.49000 +0.60	15.71	14.50	14.54	47,683,348
21 Apr 22	14.89000 +0.31	15.26	14.26	14.40	40,439,768
20 Apr 22	14.58000 -0.34	15.15	14.46	14.80	26,780,212
19 Apr 22	14.92000 +0.42	15.17	14.52	14.54	28,975,048
18 Apr 22	14.50000 -0.82	15.28	14.50	15.01	31,091,964
15 Apr 22	15.32000 -0.73	16.27	15.23	15.83	37,022,040
14 Apr 22	16.05000 +0.04	16.58	15.82	16.27	41,775,152
13 Apr 22	16.01000 -0.34	16.90	15.69	15.90	56,916,700
12 Apr 22	16.35000 +1.03	16.82	15.01	15.18	66,164,600
11 Apr 22	15.32000 +0.07	15.85	14.98	15.06	50,109,588
08 Apr 22	15.25000 +0.61	15.74	14.30	14.66	57,095,608
07 Apr 22	14.64000 +0.64	15.24	13.95	14.03	53,807,904
06 Apr 22	14.00000 -0.30	14.27	13.83	14.24	25,741,496
01 Apr 22	14.30000 -0.21	14.59	14.26	14.50	27,559,190
31 Mar 22	14.51000 -0.36	14.97	14.45	14.64	32,734,282
30 Mar 22	14.87000 +0.57	15.11	14.33	14.50	46,552,456
29 Mar 22	14.30000 -0.68	15.16	14.13	15.07	43,662,652
28 Mar 22	14.98000 -1.18	15.32	14.54	14.54	47,937,776
25 Mar 22	16.16000 -0.94	17.07	16.15	16.89	37,882,648
24 Mar 22	17.10000 +0.65	17.39	16.27	16.30	54,434,444
23 Mar 22	16.45000 -0.40	16.99	16.31	16.70	36,392,700
22 Mar 22	16.85000 -0.25	17.40	16.77	17.00	40,718,064
21 Mar 22	17.10000 -0.32	17.55	17.01	17.24	40,303,216
18 Mar 22	17.42000 -0.29	17.92	17.26	17.70	47,397,384
17 Mar 22	17.71000 -0.76	19.24	17.65	18.50	84,877,192
16 Mar 22	18.47000 +1.68	18.47	15.85	16.72	80,827,200
15 Mar 22	16.79000 +0.46	17.54	16.01	16.10	70,987,568
14 Mar 22	16.33000 +0.04	17.36	15.83	15.87	75,714,304
11 Mar 22	16.29000 +1.48	16.29	14.57	14.61	66,385,312
10 Mar 22	14.81000 -0.53	15.78	14.76	15.21	61,675,192
09 Mar 22	15.34000 -0.02	16.13	14.74	15.10	68,526,848
08 Mar 22	15.36000 +0.54	16.28	14.57	14.60	64,699,768
07 Mar 22	14.82000 +0.57	15.20	14.01	14.01	45,993,352
04 Mar 22	14.25000 +0.28	14.27	13.73	13.82	26,520,220
03 Mar 22	13.97000 -0.29	14.38	13.88	14.33	20,038,872
02 Mar 22	14.26000 +0.08	14.35	13.86	13.90	22,192,688
01 Mar 22	14.18000 +0.28	14.20	13.80	13.91	25,769,900
28 Feb 22	13.90000 -0.06	14.20	13.76	13.77	20,453,576
25 Feb 22	13.96000 -0.39	14.63	13.94	14.40	29,908,572
24 Feb 22	14.35000 -0.59	15.05	14.06	14.82	45,379,416
23 Feb 22	14.94000 -0.31	16.60	14.70	15.20	67,496,424
22 Feb 22	15.25000 +0.94	15.74	14.38	14.49	73,873,968
21 Feb 22	14.31000 +0.18	14.39	13.90	14.05	25,331,576
18 Feb 22	14.13000 +0.76	14.56	13.05	13.11	37,223,520
17 Feb 22	13.37000 -0.75	14.23	13.31	14.22	27,931,150
16 Feb 22	14.12000 -0.27	14.49	14.08	14.38	17,685,500
15 Feb 22	14.39000 -0.19	14.63	14.21	14.30	17,012,324
14 Feb 22	14.58000 -0.41	15.24	13.95	14.83	40,246,788
11 Feb 22	14.99000 +0.36	15.08	14.45	14.52	49,928,388
10 Feb 22	14.63000 +0.11	15.05	14.33	14.50	41,957,564
09 Feb 22	14.52000 -0.09	14.72	14.20	14.30	43,403,892
08 Feb 22	14.61000 +0.60	14.68	13.51	13.95	53,718,872
07 Feb 22	14.01000 +0.04	14.23	12.70	14.08	45,378,652
28 Jan 22	13.97000 -0.03	14.58	13.85	14.07	48,707,360
27 Jan 22	14.00000 -1.52	15.98	13.97	15.08	79,797,112
26 Jan 22	15.52000 +1.07	15.80	14.20	14.43	76,576,000
25 Jan 22	14.45000 +0.24	15.38	13.70	14.00	72,476,744
24 Jan 22	14.21000 +0.04	14.82	13.71	13.81	61,984,780
21 Jan 22	14.17000 -0.17	15.76	14.10	14.60	101,415,456
20 Jan 22	14.34000 +1.30	14.34	12.90	13.12	59,204,992
19 Jan 22	13.04000 -0.31	13.75	13.02	13.05	54,021,424
18 Jan 22	13.35000 +0.76	13.85	12.48	12.63	77,893,520
17 Jan 22	12.59000 +0.05	12.77	11.99	12.01	25,160,506
14 Jan 22	12.54000 -0.09	12.70	12.21	12.40	21,831,598
13 Jan 22	12.63000 -0.12	12.83	12.59	12.65	20,233,300
12 Jan 22	12.75000 +0.09	12.83	12.58	12.66	18,809,244
11 Jan 22	12.66000 -0.21	12.99	12.58	12.72	26,905,100
10 Jan 22	12.87000 +0.29	13.11	12.39	12.39	33,827,552
07 Jan 22	12.58000 -0.59	13.36	12.51	13.22	42,761,768
06 Jan 22	13.17000 +0.03	13.47	12.87	13.00	35,620,056
05 Jan 22	13.14000 +0.07	13.55	12.95	13.00	38,728,544
04 Jan 22	13.07000 -0.59	13.51	12.85	13.50	43,805,036
31 Dec 21	13.66000 +0.10	14.06	13.51	13.56	35,089,384
30 Dec 21	13.56000 -0.20	14.16	13.33	13.54	45,065,656
29 Dec 21	13.76000 -0.61	14.22	13.69	14.21	41,244,008
28 Dec 21	14.37000 +0.69	14.40	13.60	13.67	68,888,968
27 Dec 21	13.68000 -0.20	13.86	13.35	13.57	36,921,568
24 Dec 21	13.88000 +0.19	14.18	13.30	13.70	64,193,700
23 Dec 21	13.69000 -0.19	13.98	13.55	13.73	50,041,620
22 Dec 21	13.88000 -0.78	14.68	13.76	14.56	70,657,064
21 Dec 21	14.66000 -1.02	15.92	14.41	15.36	97,938,944
20 Dec 21	15.68000 -0.72	17.55	15.33	15.72	129,643,072
17 Dec 21	16.40000 +1.49	16.40	14.70	14.99	128,230,184
16 Dec 21	14.91000 +1.36	14.91	13.19	13.33	113,167,416
15 Dec 21	13.55000 -0.27	14.14	13.30	13.42	88,413,424
14 Dec 21	13.82000 -1.53	14.79	13.82	14.68	117,106,792
13 Dec 21	15.35000 +1.01	15.77	14.93	15.76	144,765,792
10 Dec 21	14.34000 +1.30	14.34	13.41	13.68	120,050,704
09 Dec 21	13.04000 +1.19	13.04	12.40	12.60	53,703,136
08 Dec 21	11.85000 +1.08	11.85	10.65	10.81	21,495,130
07 Dec 21	10.77000 -0.11	10.97	10.68	10.95	10,997,280
06 Dec 21	10.88000 -0.17	11.38	10.84	10.93	20,409,724
03 Dec 21	11.05000 +0.38	11.54	10.80	10.81	21,928,508
02 Dec 21	10.67000 +0.08	10.79	10.53	10.59	9,219,150
01 Dec 21	10.59000 +0.14	10.62	10.36	10.40	6,059,400
30 Nov 21	10.45000 +0.09	10.54	10.41	10.41	4,727,950
29 Nov 21	10.36000 -0.10	10.42	10.33	10.40	3,160,800
26 Nov 21	10.46000 +0.00	10.48	10.39	10.43	4,473,200
25 Nov 21	10.46000 -0.02	10.55	10.42	10.48	3,519,198
24 Nov 21	10.48000 -0.05	10.58	10.44	10.54	4,265,337
23 Nov 21	10.53000 +0.04	10.65	10.42	10.43	8,000,929
22 Nov 21	10.49000 -0.01	10.58	10.40	10.45	5,788,100
19 Nov 21	10.50000 +0.18	10.56	10.24	10.36	7,742,000
18 Nov 21	10.32000 -0.12	10.44	10.31	10.44	3,688,668
17 Nov 21	10.44000 -0.04	10.50	10.40	10.48	4,074,500
16 Nov 21	10.48000 -0.06	10.70	10.48	10.54	6,299,505
15 Nov 21	10.54000 +0.07	10.61	10.45	10.46	3,973,119
12 Nov 21	10.47000 -0.09	10.55	10.45	10.50	3,700,400
11 Nov 21	10.56000 +0.13	10.62	10.41	10.43	7,472,429
10 Nov 21	10.43000 -0.03	10.49	10.37	10.41	4,079,180
09 Nov 21	10.46000 +0.04	10.51	10.37	10.44	3,731,800
08 Nov 21	10.42000 +0.14	10.53	10.25	10.28	5,367,342
05 Nov 21	10.28000 +0.02	10.37	10.21	10.21	4,629,212
04 Nov 21	10.26000 +0.03	10.32	10.21	10.23	3,767,237
03 Nov 21	10.23000 +0.02	10.30	10.17	10.21	3,641,701
02 Nov 21	10.21000 -0.31	10.56	10.11	10.50	7,878,913
01 Nov 21	10.52000 +0.04	10.58	10.42	10.46	6,730,452
29 Oct 21	10.48000 +0.06	10.60	10.34	10.40	6,433,824
28 Oct 21	10.42000 -0.19	10.56	10.40	10.55	5,931,924
27 Oct 21	10.61000 +0.09	10.71	10.47	10.50	10,047,127
26 Oct 21	10.52000 -0.37	10.79	10.49	10.79	12,607,685
25 Oct 21	10.89000 -0.96	11.10	10.67	11.10	24,311,700
22 Oct 21	11.85000 +0.00	11.90	11.77	11.83	4,014,807
21 Oct 21	11.85000 +0.02	11.92	11.74	11.89	5,155,006
20 Oct 21	11.83000 -0.12	11.97	11.83	11.96	6,622,054
19 Oct 21	11.95000 +0.06	12.01	11.88	11.91	4,929,303
18 Oct 21	11.89000 -0.05	11.97	11.83	11.94	4,183,122
15 Oct 21	11.94000 -0.25	12.22	11.91	12.12	7,849,289
14 Oct 21	12.19000 -0.09	12.30	12.12	12.28	4,314,607
13 Oct 21	12.28000 -0.21	12.35	12.05	12.30	8,322,729
12 Oct 21	12.49000 +0.18	12.62	12.26	12.32	13,308,876
11 Oct 21	12.31000 -0.04	12.41	12.28	12.31	5,086,338
08 Oct 21	12.35000 +0.07	12.39	12.25	12.32	5,375,361
30 Sep 21	12.28000 +0.05	12.33	12.17	12.24	5,906,638
29 Sep 21	12.23000 +0.01	12.33	12.07	12.20	6,789,386
28 Sep 21	12.22000 +0.10	12.36	12.12	12.15	5,403,246
27 Sep 21	12.12000 -0.28	12.54	12.11	12.41	8,436,717
24 Sep 21	12.40000 -0.17	12.65	12.40	12.57	7,076,708
23 Sep 21	12.57000 +0.11	12.68	12.48	12.57	7,511,700
22 Sep 21	12.46000 -0.23	12.69	12.40	12.53	8,899,874
17 Sep 21	12.69000 +0.00	12.83	12.52	12.69	8,100,731
16 Sep 21	12.69000 -0.32	13.04	12.65	12.98	11,558,913
15 Sep 21	13.01000 +0.09	13.13	12.80	12.86	10,422,991
14 Sep 21	12.92000 -0.43	13.40	12.85	13.35	16,415,002
13 Sep 21	13.35000 -0.16	13.84	13.29	13.57	16,559,497
10 Sep 21	13.51000 +0.34	13.68	13.18	13.30	27,464,244
09 Sep 21	13.17000 -0.14	13.27	13.04	13.15	14,213,006
08 Sep 21	13.31000 -0.12	13.65	13.26	13.35	23,301,100
07 Sep 21	13.43000 +0.27	13.49	13.01	13.16	22,074,144
06 Sep 21	13.16000 +0.16	13.36	12.91	12.95	14,662,900
03 Sep 21	13.00000 -0.24	13.70	12.92	13.70	24,712,996
02 Sep 21	13.24000 +0.17	13.43	12.92	12.97	23,899,368
01 Sep 21	13.07000 +0.39	13.30	12.55	12.66	21,419,460
31 Aug 21	12.68000 +0.14	12.78	12.42	12.49	9,374,456
30 Aug 21	12.54000 -0.20	12.86	12.43	12.73	9,770,413
27 Aug 21	12.74000 -0.34	13.12	12.69	12.90	13,041,266
26 Aug 21	13.08000 +0.38	13.67	12.69	12.70	24,410,448
25 Aug 21	12.70000 -0.19	12.85	12.64	12.82	8,718,300
24 Aug 21	12.89000 +0.00	13.00	12.65	12.84	13,832,630
23 Aug 21	12.89000 +0.15	12.94	12.64	12.80	13,145,988
20 Aug 21	12.74000 +0.21	12.94	12.35	12.50	14,137,487
19 Aug 21	12.53000 -0.45	13.08	12.51	12.80	17,756,422
18 Aug 21	12.98000 +0.67	13.17	12.40	12.60	27,035,996
17 Aug 21	12.31000 +0.07	12.66	12.19	12.25	13,645,762
16 Aug 21	12.24000 +0.12	12.29	12.10	12.16	7,269,285
13 Aug 21	12.12000 +0.02	12.18	12.02	12.03	5,015,643
12 Aug 21	12.10000 -0.06	12.22	12.06	12.13	5,233,600
11 Aug 21	12.16000 -0.12	12.39	12.15	12.35	7,257,460
10 Aug 21	12.28000 +0.16	12.29	12.05	12.10	8,645,089
09 Aug 21	12.12000 +0.18	12.19	11.87	11.87	7,199,009
06 Aug 21	11.94000 +0.04	12.03	11.85	11.85	5,412,860
05 Aug 21	11.90000 -0.22	12.18	11.90	12.08	9,932,200
04 Aug 21	12.12000 -0.08	12.28	12.08	12.20	9,223,049
03 Aug 21	12.20000 -0.11	12.54	12.15	12.18	12,169,747
02 Aug 21	12.31000 +0.13	12.57	11.80	12.00	14,929,567
30 Jul 21	12.18000 -0.57	12.65	12.15	12.60	16,582,519
29 Jul 21	12.75000 -0.23	13.40	12.45	13.40	28,942,490
28 Jul 21	12.98000 +0.09	13.48	12.70	13.00	28,791,172
27 Jul 21	12.89000 -0.55	13.28	12.66	13.28	36,086,460
26 Jul 21	13.44000 +0.79	13.92	12.65	12.65	54,519,248
23 Jul 21	12.65000 +0.07	13.10	12.42	12.60	13,699,992
22 Jul 21	12.58000 +0.18	12.64	12.36	12.40	6,976,490
21 Jul 21	12.40000 +0.11	12.49	12.29	12.33	4,694,120
20 Jul 21	12.29000 +0.11	12.30	12.11	12.18	3,666,811
19 Jul 21	12.18000 -0.35	12.52	12.11	12.50	5,863,942
16 Jul 21	12.53000 -0.07	12.68	12.47	12.67	5,399,754
15 Jul 21	12.60000 +0.02	12.70	12.43	12.52	6,035,122
14 Jul 21	12.58000 +0.04	12.74	12.40	12.58	5,867,664
13 Jul 21	12.54000 -0.10	12.65	12.49	12.60	4,578,425
12 Jul 21	12.64000 +0.15	12.78	12.52	12.63	8,332,237
09 Jul 21	12.49000 -0.03	12.58	12.36	12.43	4,726,888
08 Jul 21	12.52000 -0.12	12.75	12.50	12.75	5,415,083
07 Jul 21	12.64000 +0.02	12.75	12.51	12.51	4,947,000
06 Jul 21	12.62000 -0.02	12.75	12.48	12.50	6,407,359
05 Jul 21	12.64000 -0.06	12.73	12.39	12.64	6,963,403
02 Jul 21	12.70000 -0.19	13.00	12.60	12.97	8,633,143
01 Jul 21	12.89000 -0.93	13.95	12.80	13.79	19,944,828
30 Jun 21	13.82000 +0.39	14.26	13.58	13.70	21,055,640
29 Jun 21	13.43000 +0.15	13.96	13.16	13.28	18,505,440
28 Jun 21	13.28000 +0.05	13.38	13.00	13.20	16,178,188
25 Jun 21	13.23000 +0.41	13.43	12.78	12.91	21,696,090
24 Jun 21	12.82000 -0.08	13.04	12.77	12.80	12,595,877
23 Jun 21	12.90000 -0.14	13.48	12.80	13.10	21,205,632
22 Jun 21	13.04000 +0.19	13.16	12.61	12.90	23,110,348
21 Jun 21	12.85000 +0.30	12.94	12.45	12.71	22,146,512
18 Jun 21	12.55000 -0.04	12.70	12.37	12.58	14,582,375
17 Jun 21	12.59000 +0.23	12.70	12.12	12.20	19,245,296
16 Jun 21	12.36000 +0.54	12.57	11.88	11.90	18,312,494
15 Jun 21	11.82000 -0.28	12.22	11.81	12.07	6,357,052
11 Jun 21	12.10000 -0.28	12.48	12.05	12.37	8,205,131
10 Jun 21	12.38000 -0.02	12.55	12.33	12.33	5,812,750
09 Jun 21	12.40000 -0.05	12.55	12.31	12.50	5,734,654
08 Jun 21	12.45000 +0.10	12.59	12.29	12.33	8,020,530
07 Jun 21	12.35000 +0.05	12.45	12.16	12.18	7,079,716
04 Jun 21	12.30000 +0.11	12.66	12.13	12.25	10,928,412
03 Jun 21	12.19000 +0.00	12.39	12.15	12.19	8,326,385
02 Jun 21	12.19000 -0.15	12.51	12.11	12.38	8,361,887
01 Jun 21	12.34000 -0.24	12.58	12.25	12.48	11,365,200
31 May 21	12.58000 -0.18	12.64	12.45	12.55	10,882,785
28 May 21	12.76000 +0.06	12.95	12.45	12.58	20,848,200
27 May 21	12.70000 +0.38	12.70	12.17	12.19	15,633,898
26 May 21	12.32000 -0.09	12.67	12.30	12.41	19,354,600
25 May 21	12.41000 +0.33	12.67	12.04	12.07	20,544,024
24 May 21	12.08000 +0.04	12.35	12.04	12.04	10,172,612
21 May 21	12.04000 -0.39	12.39	12.00	12.33	13,587,743
20 May 21	12.43000 +0.22	12.76	12.02	12.04	22,512,908
19 May 21	12.21000 +0.42	12.82	11.75	11.75	23,391,844
18 May 21	11.79000 -0.02	12.08	11.72	11.82	8,245,706
17 May 21	11.81000 -0.33	12.00	11.70	11.96	13,347,573
14 May 21	12.14000 +0.82	12.27	11.32	11.32	22,853,592
13 May 21	11.32000 -0.08	11.47	11.28	11.28	2,507,548
12 May 21	11.40000 +0.00	11.43	11.25	11.39	3,407,576
11 May 21	11.40000 +0.09	11.48	11.20	11.22	4,553,781
10 May 21	11.31000 -0.10	11.47	11.23	11.43	4,846,800
07 May 21	11.41000 -0.20	11.67	11.41	11.57	5,044,676
06 May 21	11.61000 -0.07	11.85	11.57	11.74	3,872,724
30 Apr 21	11.68000 -0.04	11.95	11.60	11.71	6,260,433
29 Apr 21	11.72000 +0.18	11.85	11.46	11.46	6,575,433
28 Apr 21	11.54000 -0.16	11.75	11.45	11.62	5,316,296
27 Apr 21	11.70000 +0.27	11.98	11.33	11.43	8,305,476
26 Apr 21	11.43000 -0.21	11.70	11.40	11.64	5,953,317
23 Apr 21	11.64000 -0.20	11.89	11.57	11.82	5,111,612
22 Apr 21	11.84000 +0.09	11.90	11.76	11.83	4,393,254
21 Apr 21	11.75000 -0.04	11.84	11.70	11.70	2,601,255
20 Apr 21	11.79000 -0.13	12.03	11.77	11.85	5,632,518
19 Apr 21	11.92000 +0.23	11.93	11.63	11.68	7,663,852
16 Apr 21	11.69000 -0.02	11.79	11.62	11.72	4,453,726
15 Apr 21	11.71000 -0.35	11.91	11.61	11.91	8,589,872
14 Apr 21	12.06000 +0.63	12.40	11.33	11.33	14,195,259
13 Apr 21	11.43000 -0.27	11.79	11.31	11.76	7,665,236
12 Apr 21	11.70000 -0.36	12.06	11.68	12.06	6,441,467
09 Apr 21	12.06000 -0.07	12.12	12.04	12.10	3,968,383
08 Apr 21	12.13000 +0.00	12.32	12.08	12.12	7,135,078
07 Apr 21	12.13000 +0.02	12.22	12.06	12.15	4,242,900
06 Apr 21	12.11000 +0.00	12.21	12.09	12.17	3,790,958
02 Apr 21	12.11000 -0.02	12.17	12.06	12.13	4,450,650
01 Apr 21	12.13000 +0.01	12.18	12.04	12.11	4,076,083
31 Mar 21	12.12000 -0.28	12.38	12.06	12.36	6,712,318
30 Mar 21	12.40000 +0.02	12.50	12.31	12.31	4,567,050
29 Mar 21	12.38000 -0.05	12.55	12.36	12.44	4,404,583
26 Mar 21	12.43000 +0.01	12.53	12.32	12.46	5,829,208
25 Mar 21	12.42000 +0.02	12.60	12.25	12.28	7,488,025
24 Mar 21	12.40000 +0.11	12.76	12.17	12.20	14,610,383
23 Mar 21	12.29000 +0.11	12.42	12.06	12.14	8,455,208
22 Mar 21	12.18000 +0.25	12.26	12.01	12.07	5,825,269
19 Mar 21	11.93000 -0.08	11.99	11.91	11.93	4,069,000
18 Mar 21	12.01000 -0.05	12.14	12.00	12.04	3,630,458
17 Mar 21	12.06000 +0.03	12.11	11.96	11.99	3,791,169
16 Mar 21	12.03000 -0.02	12.08	11.94	12.08	3,207,169
15 Mar 21	12.05000 -0.19	12.15	11.99	12.12	4,861,925
12 Mar 21	12.24000 -0.02	12.46	11.98	12.20	9,113,571
11 Mar 21	12.26000 +0.12	12.29	12.09	12.18	5,127,368
10 Mar 21	12.14000 +0.01	12.27	12.03	12.15	3,688,068
09 Mar 21	12.13000 -0.28	12.46	12.02	12.42	6,162,700
08 Mar 21	12.41000 -0.19	12.76	12.40	12.69	6,787,800
05 Mar 21	12.60000 +0.31	12.68	12.23	12.29	8,989,300
04 Mar 21	12.29000 -0.17	12.50	12.27	12.41	5,310,190
03 Mar 21	12.46000 +0.14	12.46	12.22	12.29	5,340,200
02 Mar 21	12.32000 -0.26	12.63	12.27	12.60	6,860,600
01 Mar 21	12.58000 -0.04	12.73	12.43	12.66	6,285,647
26 Feb 21	12.62000 +0.02	12.84	12.39	12.45	6,002,468
25 Feb 21	12.60000 -0.03	12.78	12.58	12.78	5,969,600
24 Feb 21	12.63000 -0.07	12.84	12.51	12.64	6,993,391
23 Feb 21	12.70000 +0.06	12.79	12.61	12.67	7,905,533
22 Feb 21	12.64000 -0.23	13.10	12.62	12.88	12,506,749
19 Feb 21	12.87000 +0.31	12.89	12.48	12.55	8,006,500
18 Feb 21	12.56000 +0.16	12.77	12.48	12.56	7,052,203
10 Feb 21	12.40000 +0.14	12.50	12.15	12.19	6,896,703
09 Feb 21	12.26000 +0.28	12.27	11.89	12.02	7,616,589
08 Feb 21	11.98000 +0.10	12.15	11.86	11.95	6,025,055
05 Feb 21	11.88000 -0.47	12.54	11.81	12.34	10,773,802
04 Feb 21	12.35000 -0.51	12.93	12.31	12.85	9,643,221
03 Feb 21	12.86000 -0.17	13.07	12.82	12.97	6,583,521
02 Feb 21	13.03000 +0.15	13.10	12.65	12.95	9,965,221
01 Feb 21	12.88000 -0.62	13.60	12.85	13.46	16,156,705
29 Jan 21	13.50000 -0.36	13.98	13.41	13.98	11,799,602
28 Jan 21	13.86000 +0.10	14.04	13.71	13.77	11,167,166
27 Jan 21	13.76000 -0.13	13.97	13.70	13.84	10,198,750
26 Jan 21	13.89000 -0.80	14.40	13.68	14.40	25,661,570
25 Jan 21	14.69000 -0.19	15.39	14.60	14.87	26,580,504
22 Jan 21	14.88000 +0.23	15.00	14.50	14.56	25,812,800
21 Jan 21	14.65000 +0.27	14.89	14.33	14.38	18,575,628
20 Jan 21	14.38000 -0.03	14.55	14.28	14.35	8,672,000
19 Jan 21	14.41000 -0.04	14.68	14.35	14.46	11,660,239
18 Jan 21	14.45000 +0.14	14.55	14.18	14.22	10,597,272
15 Jan 21	14.31000 -0.04	14.53	14.15	14.21	11,630,700
14 Jan 21	14.35000 +0.02	14.68	14.23	14.24	14,922,696
13 Jan 21	14.33000 -0.76	14.96	14.23	14.80	21,826,584
12 Jan 21	15.09000 +0.34	15.35	14.00	14.30	37,393,544
11 Jan 21	14.75000 +0.33	15.55	14.42	14.56	30,117,118
08 Jan 21	14.42000 -0.32	14.76	14.40	14.58	12,996,859
07 Jan 21	14.74000 +0.06	14.84	14.25	14.64	16,761,591
06 Jan 21	14.68000 -0.18	15.07	14.51	14.79	13,764,248
05 Jan 21	14.86000 -0.08	15.02	14.50	14.80	18,489,848
04 Jan 21	14.94000 -0.13	15.22	14.70	15.20	22,705,624
31 Dec 20	15.07000 +0.58	15.30	14.55	14.60	30,091,116
30 Dec 20	14.49000 +0.32	14.50	14.03	14.12	15,727,557
29 Dec 20	14.17000 +0.08	14.53	14.03	14.12	15,238,901
28 Dec 20	14.09000 +0.04	14.19	13.85	13.98	10,320,875
25 Dec 20	14.05000 +0.22	14.20	13.70	13.84	13,035,768
24 Dec 20	13.83000 -0.25	14.30	13.77	14.08	13,733,970
23 Dec 20	14.08000 +0.09	14.24	13.90	13.99	13,765,310
22 Dec 20	13.99000 -0.79	14.75	13.96	14.67	22,101,120
21 Dec 20	14.78000 +0.10	14.92	14.46	14.59	14,779,041
18 Dec 20	14.68000 -0.39	15.03	14.65	14.89	17,398,806
17 Dec 20	15.07000 +0.42	15.16	14.34	14.47	27,662,660
16 Dec 20	14.65000 +0.14	14.98	14.46	14.52	23,035,964
15 Dec 20	14.51000 -0.04	14.65	14.32	14.45	11,847,242
14 Dec 20	14.55000 -0.24	14.82	14.26	14.75	17,634,400
11 Dec 20	14.79000 -0.13	14.96	14.53	14.82	18,561,104
10 Dec 20	14.92000 -0.08	15.06	14.70	14.80	25,247,580
09 Dec 20	15.00000 -0.68	15.97	14.95	15.70	32,737,832
08 Dec 20	15.68000 -0.31	16.09	15.47	15.96	27,909,768
07 Dec 20	15.99000 -0.51	16.57	15.93	16.10	34,451,296
04 Dec 20	16.50000 +0.48	16.98	15.35	15.80	73,850,176
03 Dec 20	16.02000 -0.57	16.65	15.80	16.59	69,366,680
02 Dec 20	16.59000 +1.51	16.59	14.98	15.12	87,777,472
01 Dec 20	15.08000 +0.37	15.30	14.47	14.55	26,038,208
30 Nov 20	14.71000 +0.11	15.13	14.61	14.64	21,107,028
27 Nov 20	14.60000 +0.22	14.62	14.32	14.33	7,702,476
26 Nov 20	14.38000 +0.07	14.50	14.24	14.24	5,771,980
25 Nov 20	14.31000 -0.21	14.71	14.31	14.62	6,939,800
24 Nov 20	14.52000 -0.19	14.76	14.51	14.64	9,183,272
23 Nov 20	14.71000 +0.24	14.94	14.31	14.38	17,698,220
20 Nov 20	14.47000 +0.08	14.49	14.35	14.40	7,059,119
19 Nov 20	14.39000 +0.04	14.43	14.08	14.23	6,907,610
18 Nov 20	14.35000 -0.01	14.56	14.31	14.37	8,441,123
17 Nov 20	14.36000 +0.13	14.40	14.19	14.24	7,892,525
16 Nov 20	14.23000 +0.13	14.27	14.10	14.22	4,221,993
13 Nov 20	14.10000 -0.08	14.17	14.05	14.17	5,101,789
12 Nov 20	14.18000 -0.09	14.34	14.16	14.28	4,662,777
11 Nov 20	14.27000 -0.15	14.44	14.24	14.33	6,075,500
10 Nov 20	14.42000 -0.26	14.75	14.38	14.70	9,602,100
09 Nov 20	14.68000 +0.37	14.89	14.29	14.42	15,381,098
06 Nov 20	14.31000 -0.03	14.51	14.20	14.34	8,967,100
05 Nov 20	14.34000 +0.09	14.53	14.26	14.40	7,431,000
04 Nov 20	14.25000 +0.00	14.32	14.10	14.29	5,772,602
03 Nov 20	14.25000 +0.32	14.39	14.00	14.12	7,913,187
02 Nov 20	13.93000 +0.01	14.25	13.82	14.00	7,864,696
30 Oct 20	13.92000 -0.53	14.51	13.92	14.36	8,938,700
29 Oct 20	14.45000 +0.06	14.53	14.16	14.17	8,550,909
28 Oct 20	14.39000 +0.08	14.44	14.19	14.31	6,662,200
27 Oct 20	14.31000 +0.06	14.40	14.13	14.13	6,088,461
26 Oct 20	14.25000 -0.49	14.73	14.05	14.70	12,354,110
23 Oct 20	14.74000 -0.44	15.17	14.70	15.00	11,566,600
22 Oct 20	15.18000 +0.04	15.44	14.98	15.06	15,043,181
21 Oct 20	15.14000 -0.45	15.59	15.04	15.57	17,341,940
20 Oct 20	15.59000 +0.34	15.78	15.12	15.20	25,674,832
19 Oct 20	15.25000 +0.08	15.50	15.13	15.36	22,086,112
16 Oct 20	15.17000 +0.37	15.22	14.81	14.87	17,376,716
15 Oct 20	14.80000 -0.30	15.34	14.76	15.01	17,700,696
14 Oct 20	15.10000 +0.54	15.55	14.42	14.45	24,438,804
13 Oct 20	14.56000 -0.21	14.64	14.40	14.63	8,789,255
12 Oct 20	14.77000 +0.47	14.79	14.41	14.41	12,265,156
09 Oct 20	14.30000 +0.25	14.34	14.17	14.24	5,355,700
30 Sep 20	14.05000 -0.29	14.45	14.00	14.38	6,342,400
29 Sep 20	14.34000 -0.04	14.59	14.33	14.48	6,250,800
28 Sep 20	14.38000 -0.04	14.51	14.33	14.35	4,621,200
25 Sep 20	14.42000 +0.25	14.56	14.17	14.30	8,531,348
24 Sep 20	14.17000 -0.30	14.55	14.16	14.36	6,526,342
23 Sep 20	14.47000 -0.07	14.79	14.42	14.49	6,690,542
22 Sep 20	14.54000 +0.02	14.88	14.28	14.30	12,591,215
21 Sep 20	14.52000 -0.10	15.08	14.51	14.96	13,842,706
18 Sep 20	14.62000 +0.61	14.69	13.91	13.91	15,222,334
17 Sep 20	14.01000 -0.01	14.11	13.89	14.00	5,520,628
16 Sep 20	14.02000 -0.09	14.23	14.00	14.08	5,593,400
15 Sep 20	14.11000 +0.01	14.14	14.00	14.10	4,258,382
14 Sep 20	14.10000 +0.09	14.13	13.96	14.10	5,369,300
11 Sep 20	14.01000 +0.19	14.06	13.70	13.79	6,545,791
10 Sep 20	13.82000 -0.35	14.38	13.82	14.32	9,573,001
09 Sep 20	14.17000 -0.54	14.63	14.15	14.50	11,824,927
08 Sep 20	14.71000 +0.15	14.88	14.44	14.64	11,433,904
07 Sep 20	14.56000 -0.56	15.19	14.56	15.11	11,062,204
04 Sep 20	15.12000 -0.10	15.16	14.90	14.98	6,610,000
03 Sep 20	15.22000 -0.03	15.50	15.13	15.23	9,885,288
02 Sep 20	15.25000 -0.03	15.40	15.08	15.33	10,603,289
01 Sep 20	15.28000 -0.08	15.40	15.14	15.23	9,071,599
31 Aug 20	15.36000 -0.11	15.74	15.35	15.60	17,005,136
28 Aug 20	15.47000 +0.36	15.58	15.03	15.12	14,392,339
27 Aug 20	15.11000 +0.03	15.23	14.91	15.15	9,824,389
26 Aug 20	15.08000 -0.55	15.66	15.00	15.50	16,411,062
25 Aug 20	15.63000 -0.16	15.94	15.60	15.82	11,406,293
24 Aug 20	15.79000 +0.02	15.98	15.68	15.98	7,812,196
21 Aug 20	15.77000 +0.11	15.99	15.61	15.75	10,433,935
20 Aug 20	15.66000 -0.37	15.97	15.62	15.97	12,002,640
19 Aug 20	16.03000 -0.21	16.36	16.01	16.25	15,302,916
18 Aug 20	16.24000 -0.25	16.46	16.15	16.39	19,698,240
17 Aug 20	16.49000 +0.49	16.89	16.09	16.18	37,483,808
14 Aug 20	16.00000 +0.36	16.01	15.42	15.58	16,925,032
13 Aug 20	15.64000 +0.07	15.84	15.49	15.65	14,250,483
12 Aug 20	15.57000 -0.13	15.86	15.28	15.74	17,304,112
11 Aug 20	15.70000 -0.47	16.39	15.65	16.20	18,351,720
10 Aug 20	16.17000 +0.04	16.40	15.87	15.99	20,036,824
07 Aug 20	16.13000 -0.72	16.55	15.70	16.55	30,600,616
06 Aug 20	16.85000 +0.22	16.96	16.20	16.68	31,939,872
05 Aug 20	16.63000 -0.10	16.80	16.32	16.50	26,776,848
04 Aug 20	16.73000 -0.62	17.55	16.60	17.36	43,900,476
03 Aug 20	17.35000 +0.33	18.18	17.17	18.18	72,958,512
31 Jul 20	17.02000 +1.55	17.02	15.51	15.51	26,667,496
30 Jul 20	15.47000 -0.35	15.80	15.43	15.80	16,978,520
29 Jul 20	15.82000 +0.38	15.95	15.16	15.28	22,248,328
28 Jul 20	15.44000 +0.24	15.59	15.23	15.35	15,792,715
27 Jul 20	15.20000 +0.06	15.33	14.82	15.23	14,780,188
24 Jul 20	15.14000 -0.82	16.13	15.00	15.86	25,348,072
23 Jul 20	15.96000 -0.13	16.29	15.53	15.85	24,345,336
22 Jul 20	16.09000 +0.02	16.65	16.01	16.09	28,981,368
21 Jul 20	16.07000 -0.32	16.44	15.90	16.33	20,474,948
20 Jul 20	16.39000 +0.58	16.65	16.01	16.19	28,496,792
17 Jul 20	15.81000 -0.34	16.35	15.60	16.17	27,799,272
16 Jul 20	16.15000 -0.81	17.42	15.94	17.00	41,841,560
15 Jul 20	16.96000 -1.28	18.59	16.88	18.37	46,486,720
14 Jul 20	18.24000 +0.51	18.25	17.20	17.39	58,809,220
13 Jul 20	17.73000 +0.53	18.24	17.08	17.50	64,578,672
10 Jul 20	17.20000 +0.60	18.26	16.23	16.25	67,614,824
09 Jul 20	16.60000 -0.20	16.90	16.17	16.49	56,490,844
08 Jul 20	16.80000 +0.72	17.45	15.91	15.99	66,877,856
07 Jul 20	16.08000 -0.93	16.77	15.69	16.77	69,669,704
06 Jul 20	17.01000 +1.37	17.17	15.67	15.98	74,511,344
03 Jul 20	15.64000 +0.87	15.94	14.58	14.77	81,169,376
02 Jul 20	14.77000 +0.86	14.99	13.85	13.91	53,345,728
01 Jul 20	13.91000 +0.10	13.91	13.71	13.79	14,337,698
30 Jun 20	13.81000 +0.24	13.94	13.57	13.67	14,258,414
29 Jun 20	13.57000 -0.42	13.80	13.45	13.75	15,921,987
24 Jun 20	13.99000 -0.17	14.28	13.98	14.21	14,144,143
23 Jun 20	14.16000 -0.02	14.21	13.95	14.03	17,318,508
22 Jun 20	14.18000 +0.18	14.70	13.90	14.01	35,849,708
19 Jun 20	14.00000 +0.28	14.19	13.70	13.73	26,977,228
18 Jun 20	13.72000 -0.01	13.88	13.63	13.67	11,051,052
17 Jun 20	13.73000 +0.04	13.77	13.61	13.71	7,663,061
16 Jun 20	13.69000 +0.13	13.77	13.60	13.65	8,808,705
15 Jun 20	13.56000 -0.11	13.94	13.56	13.76	12,693,200
12 Jun 20	13.67000 -0.04	13.78	13.42	13.46	9,317,453
11 Jun 20	13.71000 -0.03	13.98	13.66	13.70	10,789,000
10 Jun 20	13.74000 -0.16	13.86	13.68	13.80	9,268,200
09 Jun 20	13.90000 +0.07	14.04	13.79	13.84	11,061,500
08 Jun 20	13.83000 -0.14	14.00	13.76	13.97	9,998,900
05 Jun 20	13.97000 +0.15	13.99	13.71	13.88	13,194,800
04 Jun 20	13.82000 -0.02	13.98	13.77	13.90	9,983,500
03 Jun 20	13.84000 -0.22	14.17	13.81	14.11	15,842,200
02 Jun 20	14.06000 -0.15	14.26	14.02	14.13	17,285,388
01 Jun 20	14.21000 +0.61	14.35	13.82	13.98	26,496,368
29 May 20	13.60000 -0.13	13.70	13.52	13.58	6,883,583
28 May 20	13.73000 +0.25	13.97	13.50	13.54	14,438,593
27 May 20	13.48000 -0.26	13.81	13.44	13.73	8,503,600
26 May 20	13.74000 +0.18	13.74	13.58	13.62	9,042,541
25 May 20	13.56000 +0.02	13.64	13.38	13.47	7,590,854
22 May 20	13.54000 -0.26	13.94	13.52	13.78	11,924,085
21 May 20	13.80000 -0.21	14.08	13.80	14.05	10,596,225
20 May 20	14.01000 -0.07	14.20	13.94	14.06	11,775,888
19 May 20	14.08000 +0.07	14.23	14.01	14.18	9,661,674
18 May 20	14.01000 -0.17	14.25	14.00	14.13	12,816,232
15 May 20	14.18000 -0.08	14.40	14.16	14.36	12,805,155
14 May 20	14.26000 -0.28	14.47	14.24	14.45	13,565,347
13 May 20	14.54000 +0.14	14.62	14.29	14.39	15,494,113
12 May 20	14.40000 -0.07	14.55	14.22	14.50	12,065,853
11 May 20	14.47000 -0.10	14.67	14.35	14.65	18,714,820
08 May 20	14.57000 +0.42	14.90	14.21	14.36	35,430,660
07 May 20	14.15000 -0.09	14.39	14.10	14.18	16,842,280
06 May 20	14.24000 +0.15	14.26	13.78	13.84	19,585,568
30 Apr 20	14.09000 +0.36	14.20	13.78	13.86	19,955,560
29 Apr 20	13.73000 -0.05	13.87	13.61	13.63	9,970,564
28 Apr 20	13.78000 +0.17	13.98	13.40	13.93	18,659,100
27 Apr 20	13.61000 -0.18	13.98	13.60	13.84	12,612,941
24 Apr 20	13.79000 -0.22	14.24	13.71	13.99	17,664,580
23 Apr 20	14.01000 -0.23	14.30	14.00	14.25	15,366,858
22 Apr 20	14.24000 +0.03	14.32	14.03	14.10	13,234,700
21 Apr 20	14.21000 -0.39	14.52	14.11	14.51	21,029,480
20 Apr 20	14.60000 +0.01	14.68	14.46	14.60	18,628,576
17 Apr 20	14.59000 -0.11	14.92	14.56	14.73	29,260,296
16 Apr 20	14.70000 +0.09	14.95	14.45	14.51	25,892,460
15 Apr 20	14.61000 -0.30	14.99	14.60	14.79	26,552,544
14 Apr 20	14.91000 +0.37	15.09	14.53	14.60	32,922,656
13 Apr 20	14.54000 +0.15	14.61	14.20	14.25	16,111,851
10 Apr 20	14.39000 -0.35	14.84	14.36	14.75	24,385,160
09 Apr 20	14.74000 +0.15	15.09	14.69	14.75	35,357,244
08 Apr 20	14.59000 -0.11	14.78	14.42	14.60	26,415,244
07 Apr 20	14.70000 +0.49	14.95	14.40	14.61	39,564,672
03 Apr 20	14.21000 -0.47	14.66	14.15	14.50	23,760,000
02 Apr 20	14.68000 +0.45	14.68	14.12	14.18	27,704,842
01 Apr 20	14.23000 -0.18	14.76	14.18	14.23	27,063,552
31 Mar 20	14.41000 -0.36	14.94	14.39	14.80	35,136,600
30 Mar 20	14.77000 +0.19	14.97	13.92	14.00	45,676,476
27 Mar 20	14.58000 +0.74	15.22	14.05	14.11	58,144,508
26 Mar 20	13.84000 -0.42	14.19	13.80	14.06	23,602,086
25 Mar 20	14.26000 +0.20	14.44	14.05	14.40	33,453,084
24 Mar 20	14.06000 +0.15	14.27	13.30	14.20	36,577,624
23 Mar 20	13.91000 -1.25	14.79	13.71	14.50	36,716,268
20 Mar 20	15.16000 -0.25	15.55	14.90	15.46	38,362,628
19 Mar 20	15.41000 +0.43	15.84	14.59	14.90	58,765,396
18 Mar 20	14.98000 -1.07	16.29	14.80	16.08	62,425,876
17 Mar 20	16.05000 -0.35	16.99	15.60	16.92	57,153,524
16 Mar 20	16.40000 -1.82	17.58	16.40	17.30	99,959,400
13 Mar 20	18.22000 +1.43	18.47	15.98	15.99	134,716,400
12 Mar 20	16.79000 +0.91	16.90	15.68	15.82	80,659,056
11 Mar 20	15.88000 -0.41	17.05	15.83	16.69	100,036,976
10 Mar 20	16.29000 +1.48	16.29	14.70	14.81	78,811,480
09 Mar 20	14.81000 +0.08	15.13	14.34	14.48	36,635,624
06 Mar 20	14.73000 -0.67	15.23	14.68	15.05	35,741,136
05 Mar 20	15.40000 +0.73	15.98	14.61	14.99	66,275,796
04 Mar 20	14.67000 +0.50	14.69	14.02	14.12	36,040,352
03 Mar 20	14.17000 +0.19	14.47	13.93	14.25	30,446,336
02 Mar 20	13.98000 +0.54	14.23	13.43	13.60	27,037,824
28 Feb 20	13.44000 -1.36	14.44	13.32	14.00	38,011,980
27 Feb 20	14.80000 -0.12	15.42	14.71	15.19	34,268,016
26 Feb 20	14.92000 -0.18	15.46	14.71	14.80	49,382,028
25 Feb 20	15.10000 +0.11	15.29	14.21	14.67	44,887,376
24 Feb 20	14.99000 +0.10	15.21	14.46	14.58	41,019,968
21 Feb 20	14.89000 -0.16	15.60	14.50	14.90	68,582,920
20 Feb 20	15.05000 +1.37	15.05	13.66	13.80	60,121,768
19 Feb 20	13.68000 +0.04	13.97	13.50	13.65	28,683,596
18 Feb 20	13.64000 -0.11	13.80	13.47	13.70	25,838,644
17 Feb 20	13.75000 +0.55	13.86	13.26	13.40	35,566,168
14 Feb 20	13.20000 +0.10	13.37	12.98	13.00	22,659,952
13 Feb 20	13.10000 -0.27	13.39	13.06	13.30	20,864,404
12 Feb 20	13.37000 +0.18	13.48	13.01	13.10	25,132,260
11 Feb 20	13.19000 -0.11	13.62	13.15	13.37	22,536,432
10 Feb 20	13.30000 +0.22	13.50	13.10	13.11	23,451,844
07 Feb 20	13.08000 +0.01	13.33	12.88	13.03	26,934,964
06 Feb 20	13.07000 +0.27	13.29	12.58	12.81	31,113,008
05 Feb 20	12.80000 +0.15	13.37	12.66	12.66	27,516,168
04 Feb 20	12.65000 -0.49	12.98	11.84	11.84	37,738,376
03 Feb 20	13.14000 -1.46	13.14	13.14	13.14	3,768,600
23 Jan 20	14.60000 -0.60	15.10	14.42	14.71	38,496,488
22 Jan 20	15.20000 +0.68	15.67	14.55	14.65	57,426,536
21 Jan 20	14.52000 -0.26	14.86	14.43	14.54	32,450,124
20 Jan 20	14.78000 -0.13	14.85	14.30	14.69	50,422,004
17 Jan 20	14.91000 +1.08	15.21	13.84	13.84	80,450,816
16 Jan 20	13.83000 +0.04	13.92	13.75	13.79	12,306,096
15 Jan 20	13.79000 -0.09	13.90	13.71	13.81	11,261,881
14 Jan 20	13.88000 +0.03	13.95	13.74	13.86	18,183,080
13 Jan 20	13.85000 +0.08	13.85	13.43	13.70	16,239,429
10 Jan 20	13.77000 +0.05	13.93	13.72	13.85	11,955,287
09 Jan 20	13.72000 +0.11	13.95	13.64	13.82	14,891,721
08 Jan 20	13.61000 -0.39	13.97	13.56	13.90	19,751,000
07 Jan 20	14.00000 +0.00	14.08	13.84	13.87	26,819,540
06 Jan 20	14.00000 -0.79	14.39	13.38	13.38	46,640,660
03 Jan 20	14.79000 -0.24	15.08	14.70	14.92	22,767,244
02 Jan 20	15.03000 +0.09	15.48	14.95	15.25	37,340,108
31 Dec 19	14.94000 -0.12	15.12	14.82	15.00	26,174,216
30 Dec 19	15.06000 +0.41	15.30	14.22	14.36	43,499,168
27 Dec 19	14.65000 -0.51	15.29	14.60	15.19	40,864,988
26 Dec 19	15.16000 +0.35	15.19	14.64	14.71	39,467,312
25 Dec 19	14.81000 -0.21	15.20	14.53	14.67	40,384,568
24 Dec 19	15.02000 +0.85	15.40	14.35	14.35	45,840,192
23 Dec 19	14.17000 -0.91	15.07	14.02	15.00	32,601,684
20 Dec 19	15.08000 +0.13	15.70	14.86	14.91	44,767,316
19 Dec 19	14.95000 +0.12	15.06	14.74	14.78	28,052,116
18 Dec 19	14.83000 +0.06	15.20	14.61	14.61	42,618,804
17 Dec 19	14.77000 +0.29	15.76	14.30	14.39	58,381,728
16 Dec 19	14.48000 +0.44	14.73	13.74	14.06	44,741,824
13 Dec 19	14.04000 +0.90	14.35	13.31	13.33	48,777,032
12 Dec 19	13.14000 -0.15	13.26	13.10	13.18	12,216,402
11 Dec 19	13.29000 +0.14	13.69	13.08	13.15	22,360,272
10 Dec 19	13.15000 -0.09	13.24	13.03	13.16	11,463,954
09 Dec 19	13.24000 -0.12	13.45	13.23	13.40	12,041,102
06 Dec 19	13.36000 -0.09	13.47	13.21	13.45	16,669,683
05 Dec 19	13.45000 +0.26	13.69	13.21	13.29	26,266,912
04 Dec 19	13.19000 +0.01	13.19	12.94	13.00	15,667,712
03 Dec 19	13.18000 +0.46	13.38	12.73	12.73	26,152,900
02 Dec 19	12.72000 +0.14	12.95	12.67	12.86	10,239,316
29 Nov 19	12.58000 +0.07	12.70	12.43	12.52	8,069,200
28 Nov 19	12.51000 -0.15	12.75	12.49	12.71	8,187,136
27 Nov 19	12.66000 -0.05	12.79	12.65	12.65	6,023,226
26 Nov 19	12.71000 -0.22	12.97	12.59	12.96	9,987,367
25 Nov 19	12.93000 -0.08	13.07	12.79	13.05	9,588,198
22 Nov 19	13.01000 -0.01	13.22	12.85	13.08	12,816,101
21 Nov 19	13.02000 +0.04	13.14	12.82	12.89	8,273,416
20 Nov 19	12.98000 -0.26	13.21	12.96	13.13	12,962,900
19 Nov 19	13.24000 +0.43	13.34	12.81	12.90	18,937,784
18 Nov 19	12.81000 +0.17	12.95	12.60	12.65	10,455,629
15 Nov 19	12.64000 -0.35	12.99	12.63	12.93	12,037,485
14 Nov 19	12.99000 -0.13	13.25	12.61	13.12	19,600,378
13 Nov 19	13.12000 -0.47	13.61	13.00	13.61	13,978,165
12 Nov 19	13.59000 +0.09	13.64	13.45	13.64	7,508,010
11 Nov 19	13.50000 -0.35	13.80	13.48	13.61	10,744,707
08 Nov 19	13.85000 -0.02	14.18	13.85	14.09	12,036,526
07 Nov 19	13.87000 -0.09	14.00	13.71	13.97	9,503,890
06 Nov 19	13.96000 -0.23	14.27	13.88	14.21	13,495,384
05 Nov 19	14.19000 +0.06	14.48	14.05	14.15	23,169,876
04 Nov 19	14.13000 +0.50	14.51	13.75	13.76	26,944,092
01 Nov 19	13.63000 +0.12	13.68	13.40	13.45	8,404,598
31 Oct 19	13.51000 -0.17	13.88	13.50	13.72	8,949,547
30 Oct 19	13.68000 -0.20	14.01	13.67	13.80	10,057,724
29 Oct 19	13.88000 -0.37	14.22	13.88	14.20	12,422,554
28 Oct 19	14.25000 +0.23	14.37	13.81	13.89	16,648,523
25 Oct 19	14.02000 +0.11	14.12	13.69	13.95	14,374,868
24 Oct 19	13.91000 +0.06	14.03	13.40	13.84	15,205,894
23 Oct 19	13.85000 -0.27	14.19	13.76	14.19	13,738,119
22 Oct 19	14.12000 +0.07	14.24	13.80	13.99	16,717,523
21 Oct 19	14.05000 -0.99	14.88	13.56	14.86	21,075,028
18 Oct 19	15.04000 -0.88	15.96	14.84	15.92	18,352,616
17 Oct 19	15.92000 +0.07	15.97	15.77	15.82	7,822,652
16 Oct 19	15.85000 -0.09	16.15	15.81	15.99	10,984,660
15 Oct 19	15.94000 -0.35	16.20	15.93	16.20	14,348,474
14 Oct 19	16.29000 +0.06	16.73	16.26	16.51	25,984,804
11 Oct 19	16.23000 +0.13	16.64	15.80	16.11	27,246,954
10 Oct 19	16.10000 +0.01	16.19	15.96	16.00	15,311,621
09 Oct 19	16.09000 +0.28	16.12	15.65	15.70	14,836,414
08 Oct 19	15.81000 -0.11	16.07	15.69	15.75	13,795,933
30 Sep 19	15.92000 -0.07	16.36	15.90	16.00	18,747,692
27 Sep 19	15.99000 -0.01	16.14	15.81	15.90	18,819,616
26 Sep 19	16.00000 -1.38	17.59	15.64	17.50	44,771,244
25 Sep 19	17.38000 +0.10	17.76	17.06	17.11	29,821,876
24 Sep 19	17.28000 -0.28	17.69	17.26	17.45	26,532,338
23 Sep 19	17.56000 +0.10	17.64	17.00	17.16	27,745,668
20 Sep 19	17.46000 -0.33	17.78	17.35	17.70	28,017,400
19 Sep 19	17.79000 +0.02	17.90	17.34	17.83	32,601,380
18 Sep 19	17.77000 -0.42	18.18	17.60	18.00	40,346,664
17 Sep 19	18.19000 +0.38	18.80	17.51	17.55	76,500,336
16 Sep 19	17.81000 -0.41	18.28	17.70	18.28	39,217,956
12 Sep 19	18.22000 +0.02	18.40	17.76	18.15	60,334,392
11 Sep 19	18.20000 +0.78	18.50	17.30	17.71	91,982,192
10 Sep 19	17.42000 +0.29	17.85	16.82	17.10	55,548,716
09 Sep 19	17.13000 +0.24	17.38	17.00	17.25	37,708,068
06 Sep 19	16.89000 -0.26	17.27	16.70	17.18	39,101,688
05 Sep 19	17.15000 +0.36	18.08	16.94	17.00	73,442,232
04 Sep 19	16.79000 +0.10	17.14	16.52	16.52	42,238,300
03 Sep 19	16.69000 +0.27	16.75	16.25	16.41	33,902,496
02 Sep 19	16.42000 +0.21	16.63	16.15	16.15	26,065,972
30 Aug 19	16.21000 -0.26	16.84	16.12	16.60	25,493,936
29 Aug 19	16.47000 -0.08	16.64	16.41	16.56	19,883,216
28 Aug 19	16.55000 -0.39	16.87	16.51	16.80	29,168,672
27 Aug 19	16.94000 +0.20	17.35	16.81	16.90	33,336,100
26 Aug 19	16.74000 -0.35	17.06	16.41	16.60	26,272,092
23 Aug 19	17.09000 -0.19	17.50	17.02	17.30	25,456,852
22 Aug 19	17.28000 -0.29	17.63	17.11	17.40	29,608,964
21 Aug 19	17.57000 -0.29	17.99	17.55	17.76	32,577,940
20 Aug 19	17.86000 -0.56	18.60	17.66	18.12	58,924,696
19 Aug 19	18.42000 +1.15	18.90	17.10	17.55	85,259,288
16 Aug 19	17.27000 +0.18	17.91	16.83	16.90	63,608,496
15 Aug 19	17.09000 +0.25	17.22	16.15	16.23	37,868,348
14 Aug 19	16.84000 -0.14	17.58	16.75	17.49	40,785,832
13 Aug 19	16.98000 -0.27	17.00	16.55	16.72	36,821,460
12 Aug 19	17.25000 +1.01	17.49	16.54	16.54	60,335,472
09 Aug 19	16.24000 -0.40	16.80	16.10	16.67	31,846,600
08 Aug 19	16.64000 +0.32	17.48	16.56	17.18	52,980,728
07 Aug 19	16.32000 -0.64	16.91	16.22	16.91	38,670,084
06 Aug 19	16.96000 +0.63	17.77	15.81	15.90	68,887,696
05 Aug 19	16.33000 +0.03	16.62	16.03	16.10	27,544,080
02 Aug 19	16.30000 -0.06	16.34	15.60	15.80	31,278,030
01 Aug 19	16.36000 -0.06	16.48	16.04	16.21	21,739,616
31 Jul 19	16.42000 -0.43	16.64	16.30	16.63	25,701,220
30 Jul 19	16.85000 +0.39	17.18	16.55	16.55	43,771,752
29 Jul 19	16.46000 -0.10	16.78	16.28	16.60	23,780,762
26 Jul 19	16.56000 -0.23	16.77	16.51	16.52	23,999,000
25 Jul 19	16.79000 -0.63	17.19	16.55	17.18	53,531,248
24 Jul 19	17.42000 -0.64	18.22	17.34	18.13	61,752,492
23 Jul 19	18.06000 +0.22	18.38	17.78	17.84	38,810,284
22 Jul 19	17.84000 -0.41	18.68	17.50	18.50	64,418,992
19 Jul 19	18.25000 +1.11	18.32	17.26	17.30	73,632,376
18 Jul 19	17.14000 +0.27	17.21	16.48	16.74	46,105,824
17 Jul 19	16.87000 +0.27	17.30	16.52	16.52	51,921,432
16 Jul 19	16.60000 -0.09	16.69	16.37	16.55	31,533,880
15 Jul 19	16.69000 +0.93	17.28	15.61	15.79	60,391,072
12 Jul 19	15.76000 -0.23	15.99	15.62	15.90	28,874,176
11 Jul 19	15.99000 -0.34	16.54	15.66	16.49	42,275,360
10 Jul 19	16.33000 -0.87	17.06	16.01	17.00	50,616,056
09 Jul 19	17.20000 -0.60	17.81	16.79	17.50	56,376,956
08 Jul 19	17.80000 +0.70	18.35	17.05	17.11	79,712,824
05 Jul 19	17.10000 -0.12	17.39	16.95	17.21	33,498,980
04 Jul 19	17.22000 -0.49	17.78	17.06	17.78	44,792,236
03 Jul 19	17.71000 +0.45	17.71	17.21	17.42	55,529,432
02 Jul 19	17.26000 -1.30	17.99	17.20	17.97	78,099,128
01 Jul 19	18.56000 +0.06	19.26	18.50	19.26	88,393,704
28 Jun 19	18.50000 -0.12	18.88	17.86	18.27	72,089,792
27 Jun 19	18.62000 -0.69	20.26	18.38	19.00	115,879,360
26 Jun 19	19.31000 -2.14	19.95	19.31	19.31	77,693,424
25 Jun 19	21.45000 +1.95	21.45	18.42	19.74	155,245,760
24 Jun 19	19.50000 +0.62	20.77	19.22	20.20	153,956,320
21 Jun 19	18.88000 +1.72	18.88	18.32	18.87	49,155,144
20 Jun 19	17.16000 +1.56	17.16	15.30	15.61	96,045,808
19 Jun 19	15.60000 +1.42	15.60	15.48	15.60	64,581,368
18 Jun 19	14.18000 +0.52	14.28	13.63	13.80	58,134,208
17 Jun 19	13.66000 -0.31	14.25	13.61	13.97	54,494,668
14 Jun 19	13.97000 -1.55	15.60	13.97	15.48	93,663,352
13 Jun 19	15.52000 -0.25	16.25	15.14	15.51	107,411,928
12 Jun 19	15.77000 +0.63	16.61	15.38	15.60	152,442,896
11 Jun 19	15.14000 +1.38	15.14	13.46	13.56	88,412,432
10 Jun 19	13.76000 -0.01	13.79	12.68	13.60	62,106,848
06 Jun 19	13.77000 +0.27	13.97	13.01	13.10	80,181,696
05 Jun 19	13.50000 +0.82	13.95	12.72	13.30	101,258,744
04 Jun 19	12.68000 +0.29	12.88	11.80	12.00	69,755,064
03 Jun 19	12.39000 +0.59	12.98	12.05	12.38	80,793,264
31 May 19	11.80000 +0.10	12.29	11.55	11.60	45,898,680
30 May 19	11.70000 -0.29	11.75	11.31	11.60	48,268,500
29 May 19	11.99000 +0.83	12.28	11.08	11.12	72,130,912
28 May 19	11.16000 -0.12	11.40	11.06	11.10	30,594,758
27 May 19	11.28000 +0.76	11.56	10.44	10.57	37,909,952
24 May 19	10.52000 +0.12	10.63	10.27	10.28	18,057,718
23 May 19	10.40000 +0.06	10.76	10.16	10.24	17,617,086
22 May 19	10.34000 -0.25	10.59	10.16	10.56	13,672,811
21 May 19	10.59000 +0.06	10.77	10.41	10.43	18,528,406
20 May 19	10.53000 -0.22	11.01	9.90	10.15	24,060,162
17 May 19	10.75000 -0.58	11.39	10.56	11.32	18,884,060
16 May 19	11.33000 +0.00	11.39	11.22	11.28	13,154,661
15 May 19	11.33000 +0.09	11.48	11.21	11.42	17,937,824
14 May 19	11.24000 +0.13	11.50	11.04	11.04	21,694,636
13 May 19	11.11000 -0.33	11.38	11.01	11.15	18,612,768
10 May 19	11.44000 +0.39	11.91	11.01	11.47	41,412,180
09 May 19	11.05000 +0.40	11.61	10.44	10.45	33,361,932
08 May 19	10.65000 -0.14	10.88	10.33	10.40	24,768,784
07 May 19	10.79000 +0.70	10.83	10.02	10.22	34,720,448
06 May 19	10.09000 -1.12	10.82	10.09	10.45	19,507,576
30 Apr 19	11.21000 +0.08	11.33	10.99	11.18	13,639,051
29 Apr 19	11.13000 -1.04	12.25	10.95	12.15	28,414,020
26 Apr 19	12.17000 -0.83	12.96	12.16	12.93	25,944,648
25 Apr 19	13.00000 -0.91	14.07	13.00	13.91	23,645,312
24 Apr 19	13.91000 -0.18	14.13	13.81	14.03	13,682,703
23 Apr 19	14.09000 +0.27	14.49	13.50	13.79	27,402,952
22 Apr 19	13.82000 -0.15	14.16	13.77	14.10	15,155,141
19 Apr 19	13.97000 +0.09	14.15	13.85	13.98	13,068,838
18 Apr 19	13.88000 -0.40	14.31	13.86	14.19	21,912,304
17 Apr 19	14.28000 +0.00	14.50	14.11	14.50	17,746,844
16 Apr 19	14.28000 +0.23	14.28	13.80	13.85	16,957,064
15 Apr 19	14.05000 -0.18	14.65	14.02	14.55	16,323,237
12 Apr 19	14.23000 +0.07	14.56	14.10	14.15	17,455,514
11 Apr 19	14.16000 -0.37	14.49	14.07	14.40	18,904,256
10 Apr 19	14.53000 -0.37	14.99	14.20	14.90	29,299,444
09 Apr 19	14.90000 +0.40	15.25	14.58	14.81	34,677,012
08 Apr 19	14.50000 -0.48	15.19	14.29	15.10	29,662,296
04 Apr 19	14.98000 -0.25	15.30	14.91	15.23	35,927,116
03 Apr 19	15.23000 +0.32	15.36	14.59	14.71	52,245,512
02 Apr 19	14.91000 -0.35	15.40	14.80	15.10	51,500,976
01 Apr 19	15.26000 +0.11	15.79	14.70	15.01	69,083,848
29 Mar 19	15.15000 +1.24	15.25	14.00	14.00	62,010,812
28 Mar 19	13.91000 -0.43	14.43	13.81	14.02	25,817,754
27 Mar 19	14.34000 +0.28	14.46	13.93	14.29	28,795,260
26 Mar 19	14.06000 -0.16	14.43	13.67	14.31	29,602,982
25 Mar 19	14.22000 -0.89	14.94	14.13	14.62	38,398,000
22 Mar 19	15.11000 -0.63	15.68	14.68	15.49	47,708,476
21 Mar 19	15.74000 +0.23	16.50	15.28	15.60	77,711,952
20 Mar 19	15.51000 +0.34	15.66	14.88	14.99	55,518,760
19 Mar 19	15.17000 +0.36	15.69	14.60	14.74	55,040,304
18 Mar 19	14.81000 +0.30	14.82	13.88	14.53	37,178,656
15 Mar 19	14.51000 +0.15	14.95	14.20	14.60	35,590,756
14 Mar 19	14.36000 -0.54	15.12	14.02	14.50	39,522,572
13 Mar 19	14.90000 -0.71	15.66	14.61	15.61	54,027,744
12 Mar 19	15.61000 +0.30	16.08	15.31	15.58	60,040,456
11 Mar 19	15.31000 -0.62	15.78	14.39	15.08	66,549,688
08 Mar 19	15.93000 -1.77	16.80	15.93	15.93	94,836,976
07 Mar 19	17.70000 +1.02	18.35	15.42	16.71	138,369,424
06 Mar 19	16.68000 +1.52	16.68	14.96	15.24	132,415,648
05 Mar 19	15.16000 +0.00	15.36	14.40	14.58	93,710,488
04 Mar 19	15.16000 +0.56	16.06	14.04	14.70	141,235,328
01 Mar 19	14.60000 +0.74	15.15	13.62	14.03	109,669,408
28 Feb 19	13.86000 -1.42	14.78	13.75	14.51	88,471,608
27 Feb 19	15.28000 +1.39	15.28	13.80	14.00	161,085,696
26 Feb 19	13.89000 +1.26	13.89	13.89	13.89	17,757,372
25 Feb 19	12.63000 +1.15	12.63	12.10	12.63	76,319,752
22 Feb 19	11.48000 +1.04	11.48	10.39	10.57	123,212,752
21 Feb 19	10.44000 -0.08	10.94	10.20	10.44	88,908,648
20 Feb 19	10.52000 -0.13	10.78	10.21	10.71	67,742,336
19 Feb 19	10.65000 -0.19	11.29	10.55	10.68	109,541,336
18 Feb 19	10.84000 +0.33	11.19	10.48	10.79	108,750,288
15 Feb 19	10.51000 -0.07	10.76	10.34	10.41	81,248,320
14 Feb 19	10.58000 -0.31	10.73	10.29	10.53	118,086,760
13 Feb 19	10.89000 +0.99	10.89	9.85	9.94	152,790,976
12 Feb 19	9.90000 +0.11	10.48	9.66	9.79	126,320,400
11 Feb 19	9.79000 +0.49	10.18	9.07	9.19	105,148,264
01 Feb 19	9.30000 +0.64	9.50	9.00	9.00	86,160,672
31 Jan 19	8.66000 -0.96	9.42	8.66	9.34	96,939,040
30 Jan 19	9.62000 +0.19	9.78	9.40	9.44	89,212,904
29 Jan 19	9.43000 -0.14	9.88	9.27	9.50	120,496,712
28 Jan 19	9.57000 +0.35	10.14	9.51	10.14	184,418,352
25 Jan 19	9.22000 +0.84	9.22	9.22	9.22	2,344,194
24 Jan 19	8.38000 +0.76	8.38	8.38	8.38	2,097,446
23 Jan 19	7.62000 +0.69	7.62	7.62	7.62	2,001,014
22 Jan 19	6.93000 +0.63	6.93	6.93	6.93	1,026,139
21 Jan 19	6.30000 +0.57	6.30	6.30	6.30	576,554
18 Jan 19	5.73000 +0.52	5.73	5.73	5.73	252,311
17 Jan 19	5.21000 +0.00	5.21	4.34	4.34	315,101