FUNDMANAGER.co.uk

CSPC Innovation Pharmaceutical Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	43.99000 -2.51	47.89	43.75	46.66	20,405,536
21 Oct 26	46.50000 -0.80	48.90	46.08	47.79	20,685,468
20 Oct 26	47.30000 +3.50	47.71	43.28	43.80	24,042,642
19 Oct 26	43.80000 -0.30	44.85	42.86	43.60	8,525,157
16 Oct 26	44.10000 +1.12	45.50	43.12	43.56	15,169,488
15 Oct 26	42.98000 -0.15	44.44	41.50	41.50	9,400,448
14 Oct 26	43.13000 -0.37	44.00	42.65	42.93	6,446,098
13 Oct 26	43.50000 -0.43	43.80	41.53	43.00	10,489,263
12 Oct 26	43.93000 -1.47	45.74	43.40	45.57	10,912,228
09 Oct 26	45.40000 +0.30	45.75	43.00	45.08	13,298,468
08 Oct 26	45.10000 -2.09	47.30	45.00	47.30	14,487,500
30 Sep 26	47.19000 +3.11	48.64	43.73	44.18	21,515,096
29 Sep 26	44.08000 +0.05	44.80	43.50	43.60	10,173,406
28 Sep 26	44.03000 -0.12	44.63	43.53	44.30	9,117,614
24 Sep 26	44.15000 -3.00	47.07	44.10	46.84	15,825,792
23 Sep 26	47.15000 -0.71	48.00	46.63	47.55	13,300,236
22 Sep 26	47.86000 +1.47	48.20	45.35	46.49	21,855,848
21 Sep 26	46.39000 +2.51	47.58	44.65	44.80	26,211,748
18 Sep 26	43.88000 +0.61	44.80	43.10	43.38	16,789,420
17 Sep 26	43.27000 +0.11	44.05	42.51	42.90	11,247,265
16 Sep 26	43.16000 +0.00	44.50	42.83	43.58	15,936,031
15 Sep 26	43.16000 -0.36	43.85	42.79	43.50	11,334,330
14 Sep 26	43.52000 +1.12	43.65	42.01	42.18	12,037,559
11 Sep 26	42.40000 -0.23	42.88	41.68	42.13	10,238,880
10 Sep 26	42.63000 +0.91	42.88	41.03	41.03	20,530,188
09 Sep 26	41.72000 -3.42	46.66	40.23	44.14	28,369,424
08 Sep 26	45.14000 -0.28	46.23	43.86	44.98	18,808,866
07 Sep 26	45.42000 +1.54	45.77	42.88	43.52	19,706,748
04 Sep 26	43.88000 -0.36	45.03	43.47	44.14	13,711,030
03 Sep 26	44.24000 -0.26	44.92	43.00	43.79	17,598,772
02 Sep 26	44.50000 -0.04	46.49	44.50	44.63	25,190,848
01 Sep 26	44.54000 +0.34	45.00	43.15	44.00	18,657,278
31 Aug 26	44.20000 -0.20	44.58	42.69	43.52	20,669,410
28 Aug 26	44.40000 -2.55	46.95	44.38	46.00	26,118,596
27 Aug 26	46.95000 +1.45	48.32	43.90	45.66	37,047,228
26 Aug 26	45.50000 +1.21	47.35	43.86	44.79	42,181,136
25 Aug 26	44.29000 -0.95	44.70	42.64	44.00	31,650,948
24 Aug 26	45.24000 -3.76	49.73	44.28	49.65	47,049,808
21 Aug 26	49.00000 -2.78	51.47	47.60	47.88	60,463,540
20 Aug 26	51.78000 +8.63	51.78	45.69	49.96	64,522,212
19 Aug 26	43.15000 -1.25	44.49	42.34	44.08	24,607,432
18 Aug 26	44.40000 -0.04	46.23	43.50	44.00	33,064,442
17 Aug 26	44.44000 +3.67	46.64	40.35	40.97	37,609,388
14 Aug 26	40.77000 -0.51	41.94	40.03	41.03	18,129,446
13 Aug 26	41.28000 -1.47	45.00	41.18	42.00	27,860,008
12 Aug 26	42.75000 -0.56	43.45	41.60	42.01	22,608,216
11 Aug 26	43.31000 +2.53	45.00	39.02	39.97	33,174,532
10 Aug 26	40.78000 -0.40	43.60	40.30	41.20	29,148,732
07 Aug 26	41.18000 +1.18	43.33	38.10	39.02	33,886,396
06 Aug 26	40.00000 +2.00	40.32	37.01	38.29	25,192,372
05 Aug 26	38.00000 +0.64	38.20	37.00	37.25	12,288,830
04 Aug 26	37.36000 +1.04	38.00	36.82	37.05	13,484,414
03 Aug 26	36.32000 -1.70	38.99	35.88	37.99	13,797,912
31 Jul 26	38.02000 +2.02	38.84	35.50	35.67	18,919,314
30 Jul 26	36.00000 -2.00	38.49	35.48	38.00	18,276,580
29 Jul 26	38.00000 -0.90	38.90	36.39	37.68	23,384,168
28 Jul 26	38.90000 +2.48	39.40	37.48	37.88	34,128,072
27 Jul 26	36.42000 -0.48	37.99	35.82	36.43	15,882,962
24 Jul 26	36.90000 -1.71	38.80	36.66	38.06	15,645,079
23 Jul 26	38.61000 -1.13	39.44	37.49	38.45	17,244,344
22 Jul 26	39.74000 -1.71	42.98	38.80	40.88	23,215,366
21 Jul 26	41.45000 -0.17	41.45	37.87	40.21	26,826,936
20 Jul 26	41.62000 +3.37	42.88	36.36	36.75	34,430,432
17 Jul 26	38.25000 -1.72	42.00	37.53	40.07	26,052,944
16 Jul 26	39.97000 -2.03	42.77	39.00	40.08	26,190,428
15 Jul 26	42.00000 +4.61	43.40	37.43	37.43	33,986,744
14 Jul 26	37.39000 -0.16	38.53	36.00	36.50	17,283,620
13 Jul 26	37.55000 -1.15	39.09	36.50	37.80	19,628,266
10 Jul 26	38.70000 +2.32	39.58	35.80	36.10	28,252,464
09 Jul 26	36.38000 +2.53	37.00	32.62	32.82	27,106,804
08 Jul 26	33.85000 -0.31	35.70	33.51	33.84	18,382,830
07 Jul 26	34.16000 -2.57	37.08	33.80	36.11	32,612,878
06 Jul 26	36.73000 +0.02	38.67	35.00	35.10	36,800,632
03 Jul 26	36.71000 +2.22	37.39	33.80	35.00	40,133,696
02 Jul 26	34.49000 +3.74	34.66	30.80	30.90	39,133,984
01 Jul 26	30.75000 +3.52	31.50	26.30	27.00	26,400,772
30 Jun 26	27.23000 -0.47	27.60	26.96	27.31	15,029,314
29 Jun 26	27.70000 +2.30	28.10	25.05	25.39	22,196,608
26 Jun 26	25.40000 -0.73	26.72	25.04	25.84	13,307,526
25 Jun 26	26.13000 +0.10	26.95	25.03	26.02	15,726,460
24 Jun 26	26.03000 +1.44	27.00	24.38	24.50	24,522,296
23 Jun 26	24.59000 +0.39	24.93	24.01	24.27	14,723,999
22 Jun 26	24.20000 +0.25	24.66	23.10	23.88	14,823,738
18 Jun 26	23.95000 -0.64	24.99	23.81	24.36	15,015,524
17 Jun 26	24.59000 +0.83	26.21	23.80	24.00	20,562,956
16 Jun 26	23.76000 -0.98	24.68	23.65	24.55	12,450,426
15 Jun 26	24.74000 +1.51	24.80	23.21	23.23	14,890,049
12 Jun 26	23.23000 -0.74	24.20	23.16	23.97	14,715,589
11 Jun 26	23.97000 +0.04	24.10	23.42	23.70	8,347,560
10 Jun 26	23.93000 +0.05	24.08	23.05	23.94	8,609,429
09 Jun 26	23.88000 +0.28	24.40	22.50	23.66	12,413,622
08 Jun 26	23.60000 -1.30	25.42	23.05	24.50	11,738,055
05 Jun 26	24.90000 -0.42	26.29	24.75	25.54	9,297,548
04 Jun 26	25.32000 -0.34	26.02	25.10	25.66	5,650,511
03 Jun 26	25.66000 +0.10	25.97	25.07	25.49	9,848,380
02 Jun 26	25.56000 -0.39	26.05	24.53	25.97	11,421,431
01 Jun 26	25.95000 -0.81	28.64	25.75	28.01	17,513,250
29 May 26	26.76000 +0.72	27.44	25.63	26.48	14,944,966
28 May 26	26.04000 -1.25	27.30	25.01	27.15	14,296,134
27 May 26	27.29000 -0.56	28.06	26.91	27.76	9,611,483
26 May 26	27.85000 -0.26	29.33	27.03	28.11	14,615,684
25 May 26	28.11000 -0.73	29.51	27.84	29.51	9,052,367
22 May 26	28.84000 +0.12	29.50	28.54	28.85	7,798,091
21 May 26	28.72000 -0.80	30.68	28.62	29.50	11,481,997
20 May 26	29.52000 -0.38	29.98	29.01	29.80	7,869,100
19 May 26	29.90000 +0.05	30.25	28.50	29.75	10,797,384
18 May 26	29.85000 -0.92	30.83	29.62	30.77	8,187,900
15 May 26	30.77000 -0.43	32.42	30.43	31.38	8,919,765
14 May 26	31.20000 -0.88	32.60	31.18	32.10	7,486,664
13 May 26	32.08000 -0.72	32.96	31.71	32.66	8,576,160
12 May 26	32.80000 +0.21	33.55	32.22	32.68	12,232,574
11 May 26	32.59000 +0.52	33.09	32.05	32.06	9,564,066
08 May 26	32.07000 -0.05	32.65	31.23	32.12	10,086,486
07 May 26	32.12000 +1.28	32.19	30.65	31.15	11,740,261
06 May 26	30.84000 +0.47	31.65	30.22	30.40	11,414,597
30 Apr 26	30.37000 +0.43	31.59	29.95	29.95	11,773,308
29 Apr 26	29.94000 -0.20	30.30	29.50	30.00	7,693,714
28 Apr 26	30.14000 -1.23	31.56	29.60	31.37	13,469,950
27 Apr 26	31.37000 +0.58	31.93	30.42	30.76	8,674,383
24 Apr 26	30.79000 -0.27	31.35	30.03	31.06	7,349,342
23 Apr 26	31.06000 -0.98	31.89	30.70	31.87	7,835,656
22 Apr 26	32.04000 +0.07	32.17	31.08	31.80	8,843,130
21 Apr 26	31.97000 -0.90	33.00	31.66	32.79	9,448,939
20 Apr 26	32.87000 +0.00	34.86	32.58	32.70	15,642,128
17 Apr 26	32.87000 -1.13	34.00	32.52	33.64	12,614,140
16 Apr 26	34.00000 +0.03	34.42	33.00	33.53	13,007,314
15 Apr 26	33.97000 +2.51	34.20	31.39	32.10	22,623,472
14 Apr 26	31.46000 -1.63	33.50	30.28	33.04	22,148,296
13 Apr 26	33.09000 +0.49	34.17	32.20	32.38	10,302,876
10 Apr 26	32.60000 -0.60	33.98	32.52	33.20	9,080,451
09 Apr 26	33.20000 -0.68	34.21	33.01	33.51	9,169,290
08 Apr 26	33.88000 +0.63	34.48	33.41	33.70	11,449,348
07 Apr 26	33.25000 +0.74	34.05	32.52	32.91	10,840,423
03 Apr 26	32.51000 -1.17	33.52	32.38	33.11	10,489,350
02 Apr 26	33.68000 -0.77	34.90	33.50	34.67	15,615,484
01 Apr 26	34.45000 +2.69	34.46	32.00	32.18	22,752,244
31 Mar 26	31.76000 -0.48	33.10	31.50	32.28	11,345,629
30 Mar 26	32.24000 -0.04	33.28	31.64	31.89	17,975,402
27 Mar 26	32.28000 +4.12	33.32	27.83	27.83	23,063,724
26 Mar 26	28.16000 -1.51	30.20	28.02	30.03	12,071,402
25 Mar 26	29.67000 +0.07	30.66	29.37	29.59	9,308,449
24 Mar 26	29.60000 +1.60	29.71	28.37	28.67	11,220,135
23 Mar 26	28.00000 -2.16	30.08	27.70	30.08	11,909,317
20 Mar 26	30.16000 -1.49	32.13	30.00	31.79	8,958,748
19 Mar 26	31.65000 -0.40	32.67	31.51	32.02	9,619,216
18 Mar 26	32.05000 -0.30	32.49	31.68	32.33	7,562,226
17 Mar 26	32.35000 +0.35	33.63	30.90	31.68	16,109,862
16 Mar 26	32.00000 +2.01	32.35	29.97	29.99	14,027,997
13 Mar 26	29.99000 -0.53	30.66	29.76	30.48	6,084,528
12 Mar 26	30.52000 -1.02	31.65	30.21	31.65	8,087,694
11 Mar 26	31.54000 -0.28	32.26	31.33	31.95	9,096,197
10 Mar 26	31.82000 +0.96	32.39	31.01	31.10	10,472,198
09 Mar 26	30.86000 -0.58	31.42	30.00	31.42	8,967,579
06 Mar 26	31.44000 +1.03	31.99	29.90	30.29	10,890,229
05 Mar 26	30.41000 +1.19	30.96	29.30	29.62	10,143,026
04 Mar 26	29.22000 -0.81	30.06	28.96	29.81	10,546,075
03 Mar 26	30.03000 -1.37	31.72	29.88	31.47	9,431,156
02 Mar 26	31.40000 -1.63	32.89	31.15	32.89	10,088,149
27 Feb 26	33.03000 +0.16	33.25	32.30	32.78	5,733,950
26 Feb 26	32.87000 -0.92	33.79	32.61	33.70	8,138,414
25 Feb 26	33.79000 +0.35	33.87	32.92	33.46	8,116,964
24 Feb 26	33.44000 -0.14	34.23	33.40	34.09	6,929,781
13 Feb 26	33.58000 -0.81	35.11	33.56	34.63	7,217,191
12 Feb 26	34.39000 -0.55	35.46	34.32	35.02	8,055,720
11 Feb 26	34.94000 -0.85	36.48	34.90	35.79	9,106,925
10 Feb 26	35.79000 +0.84	37.30	34.62	34.65	13,681,242
09 Feb 26	34.95000 +0.95	36.65	34.61	34.64	10,718,097
06 Feb 26	34.00000 -0.67	35.44	33.91	34.49	10,534,186
05 Feb 26	34.67000 -1.13	35.74	34.50	35.70	10,087,866
04 Feb 26	35.80000 -1.41	37.66	35.26	37.00	12,629,451
03 Feb 26	37.21000 +1.29	37.70	35.29	36.22	15,315,288
02 Feb 26	35.92000 -2.95	38.98	35.69	38.68	19,140,872
30 Jan 26	38.87000 -7.25	46.07	37.80	45.23	35,071,424
29 Jan 26	46.12000 -0.09	47.92	45.48	46.92	17,436,020
28 Jan 26	46.21000 +5.28	46.42	40.07	40.74	23,059,054
27 Jan 26	40.93000 +2.10	41.46	38.21	39.16	12,052,744
26 Jan 26	38.83000 -0.64	39.71	37.90	39.48	7,612,496
23 Jan 26	39.47000 +1.60	39.98	37.07	37.90	11,707,947
22 Jan 26	37.87000 -0.82	40.60	37.58	38.80	10,893,578
21 Jan 26	38.69000 -0.01	39.66	38.30	38.75	6,593,798
20 Jan 26	38.70000 -0.86	40.42	38.40	39.56	7,298,425
19 Jan 26	39.56000 -0.44	40.63	39.12	40.00	7,334,659
16 Jan 26	40.00000 -0.16	40.86	39.70	39.81	8,243,353
15 Jan 26	40.16000 -2.09	42.00	39.51	41.83	14,696,754
14 Jan 26	42.25000 +1.27	43.20	40.80	40.85	16,229,496
13 Jan 26	40.98000 -0.41	43.85	40.86	42.60	18,155,260
12 Jan 26	41.39000 +0.30	42.63	40.42	41.09	15,271,815
09 Jan 26	41.09000 +1.17	41.38	38.72	39.80	16,228,867
08 Jan 26	39.92000 +0.28	40.80	38.39	39.83	15,207,455
07 Jan 26	39.64000 +1.72	40.00	37.30	37.70	17,002,412
06 Jan 26	37.92000 +0.47	38.50	36.88	37.50	13,204,955
05 Jan 26	37.45000 +1.38	38.63	34.60	35.41	21,448,092
31 Dec 25	36.07000 +0.36	36.07	34.81	35.71	9,151,658
30 Dec 25	35.71000 -1.25	36.96	35.62	36.80	11,860,985
29 Dec 25	36.96000 +0.08	37.10	35.78	36.88	12,522,572
26 Dec 25	36.88000 -2.68	39.56	36.81	39.38	18,946,898
25 Dec 25	39.56000 +0.76	40.41	38.55	39.16	12,700,919
24 Dec 25	38.80000 -0.50	40.50	38.61	39.31	24,841,376
23 Dec 25	39.30000 +3.68	40.63	35.58	35.62	36,873,456
22 Dec 25	35.62000 +0.93	36.76	33.91	34.50	26,963,594
19 Dec 25	34.69000 +3.56	35.95	30.96	31.13	31,170,088
18 Dec 25	31.13000 +2.10	31.67	28.64	28.94	19,178,072
17 Dec 25	29.03000 +0.33	29.20	28.41	28.57	9,766,256
16 Dec 25	28.70000 -1.48	30.18	28.43	30.10	13,839,439
15 Dec 25	30.18000 -0.81	31.57	30.12	30.90	13,713,186
12 Dec 25	30.99000 -2.85	33.86	30.99	33.84	27,198,096
11 Dec 25	33.84000 -0.26	34.50	32.78	34.20	20,995,540
10 Dec 25	34.10000 +2.64	35.01	31.01	31.23	25,482,692
09 Dec 25	31.46000 +0.76	32.88	30.77	30.78	12,900,429
08 Dec 25	30.70000 +0.03	31.44	30.58	30.62	7,791,069
05 Dec 25	30.67000 -0.31	31.10	29.30	31.05	14,052,743
04 Dec 25	30.98000 +0.86	31.80	29.74	30.17	14,482,861
03 Dec 25	30.12000 -0.82	31.16	29.90	31.15	9,100,647
02 Dec 25	30.94000 -1.08	32.30	30.71	31.96	11,777,860
01 Dec 25	32.02000 -0.45	32.46	31.22	32.31	12,790,805
28 Nov 25	32.47000 -0.56	33.11	31.97	32.78	9,272,072
27 Nov 25	33.03000 -0.05	33.80	32.55	32.68	10,771,120
26 Nov 25	33.08000 +1.34	34.25	31.66	31.92	17,935,994
25 Nov 25	31.74000 +0.24	32.88	31.33	32.00	9,774,925
24 Nov 25	31.50000 +0.55	32.00	30.95	31.30	11,533,759
21 Nov 25	30.95000 -0.95	32.72	30.95	32.24	10,885,222
20 Nov 25	31.90000 -0.41	32.60	31.80	32.27	5,001,549
19 Nov 25	32.31000 -0.77	33.43	31.88	33.05	7,962,114
18 Nov 25	33.08000 -0.74	34.06	32.98	33.75	8,103,908
17 Nov 25	33.82000 -0.08	34.08	33.09	33.89	10,843,100
14 Nov 25	33.90000 -0.44	34.66	33.30	33.90	16,844,644
13 Nov 25	34.34000 +2.71	35.41	31.58	31.70	25,605,040
12 Nov 25	31.63000 -0.07	32.30	31.41	31.65	9,512,812
11 Nov 25	31.70000 -0.19	31.81	31.22	31.69	8,212,903
10 Nov 25	31.89000 +0.48	31.93	30.97	31.60	10,770,207
07 Nov 25	31.41000 -0.89	32.36	31.41	32.31	8,948,985
06 Nov 25	32.30000 -0.30	32.68	32.02	32.62	9,169,835
05 Nov 25	32.60000 -0.72	33.49	32.54	33.09	10,429,729
04 Nov 25	33.32000 -1.86	35.18	32.98	35.00	13,748,620
03 Nov 25	35.18000 -0.22	35.85	34.40	35.76	11,542,064
31 Oct 25	35.40000 +0.83	36.60	34.37	34.80	20,321,438
30 Oct 25	34.57000 -0.18	35.40	33.96	34.68	9,881,119
29 Oct 25	34.75000 +0.30	34.88	33.86	34.40	11,393,726
28 Oct 25	34.45000 -1.89	36.40	34.14	36.39	24,417,616
27 Oct 25	36.34000 +0.11	37.77	35.73	36.23	16,324,691
24 Oct 25	36.23000 -3.02	39.31	35.62	39.25	26,476,206
23 Oct 25	39.25000 -1.69	41.34	38.51	40.84	16,878,868
22 Oct 25	40.94000 -1.86	43.41	40.55	42.64	11,268,528
21 Oct 25	42.80000 -0.81	43.86	42.24	43.60	6,692,059
20 Oct 25	43.61000 -0.29	44.90	43.25	44.00	4,954,695
17 Oct 25	43.90000 +0.17	44.78	43.22	44.01	6,187,316
16 Oct 25	43.73000 +1.10	44.44	42.11	42.45	9,239,795
15 Oct 25	42.63000 +0.38	43.08	41.25	42.10	9,123,119
14 Oct 25	42.25000 -0.96	44.27	41.87	43.58	8,795,776
13 Oct 25	43.21000 -0.79	44.92	42.30	42.47	7,944,511
10 Oct 25	44.00000 -0.25	45.28	43.39	43.96	8,214,424
09 Oct 25	44.25000 -1.67	48.71	43.59	47.29	12,158,911
30 Sep 25	45.92000 -0.55	47.50	45.88	46.47	5,919,199
29 Sep 25	46.47000 -1.32	47.90	45.91	47.70	7,181,626
26 Sep 25	47.79000 -2.98	50.52	47.38	50.51	9,613,432
25 Sep 25	50.77000 -0.64	52.20	50.50	51.41	5,982,393
24 Sep 25	51.41000 +1.48	52.30	49.51	49.90	7,937,686
23 Sep 25	49.93000 -0.67	52.30	49.62	50.15	7,875,120
22 Sep 25	50.60000 -0.37	52.49	50.11	50.97	6,168,881
19 Sep 25	50.97000 -0.83	54.54	50.28	53.00	10,059,670
18 Sep 25	51.80000 +3.42	52.47	48.51	48.86	13,682,789
17 Sep 25	48.38000 -0.85	49.48	48.06	49.30	8,107,823
16 Sep 25	49.23000 -0.54	50.20	48.73	50.00	8,241,619
15 Sep 25	49.77000 -2.68	53.69	49.68	52.57	11,929,358
12 Sep 25	52.45000 -2.33	54.94	52.10	53.60	9,311,467
11 Sep 25	54.78000 -1.22	55.38	48.50	51.49	14,886,232
10 Sep 25	56.00000 -2.32	59.19	53.78	57.80	11,361,216
09 Sep 25	58.32000 +1.53	60.00	56.25	56.56	8,745,370
08 Sep 25	56.79000 -0.41	58.28	55.50	57.20	6,827,299
05 Sep 25	57.20000 +1.63	57.32	52.80	55.50	8,173,403
04 Sep 25	55.57000 -0.77	58.49	54.40	57.40	9,969,398
03 Sep 25	56.34000 +0.27	57.45	55.51	56.50	7,221,339
02 Sep 25	56.07000 -0.89	58.12	55.20	56.88	8,123,763
01 Sep 25	56.96000 +3.58	57.77	51.89	53.38	15,943,818
29 Aug 25	53.38000 +3.63	54.66	49.21	49.59	11,129,608
28 Aug 25	49.75000 -1.25	51.83	48.06	50.81	8,821,569
27 Aug 25	51.00000 -2.55	54.70	51.00	53.57	6,666,239
26 Aug 25	53.55000 -0.70	54.49	53.00	54.47	7,664,321
25 Aug 25	54.25000 +3.40	54.59	50.95	51.08	10,874,468
22 Aug 25	50.85000 +0.75	51.08	49.95	50.20	6,182,159
21 Aug 25	50.10000 +1.03	50.71	49.01	49.10	7,491,821
20 Aug 25	49.07000 +0.19	49.98	48.57	48.72	6,638,746
19 Aug 25	48.88000 -2.33	51.98	48.86	50.93	11,390,323
18 Aug 25	51.21000 -1.79	53.58	50.28	53.25	12,080,439
15 Aug 25	53.00000 +0.52	53.49	50.60	52.46	7,405,942
14 Aug 25	52.48000 -0.52	53.84	52.47	52.87	6,882,999
13 Aug 25	53.00000 +2.69	53.40	50.03	50.31	8,474,114
12 Aug 25	50.31000 -0.08	50.76	49.25	50.20	5,364,693
11 Aug 25	50.39000 -0.61	51.13	49.95	50.88	5,221,602
08 Aug 25	51.00000 +1.99	51.27	48.60	48.66	9,210,216
07 Aug 25	49.01000 -3.58	52.65	48.88	52.12	11,472,312
06 Aug 25	52.59000 +1.03	52.83	50.53	51.62	7,464,640
05 Aug 25	51.56000 +0.08	52.35	50.31	51.88	9,936,200
04 Aug 25	51.48000 -2.57	54.05	51.23	53.55	11,272,103
01 Aug 25	54.05000 +0.11	54.69	52.60	53.77	7,435,710
31 Jul 25	53.94000 -2.31	57.57	53.86	57.00	10,569,375
30 Jul 25	56.25000 +0.15	58.06	54.86	56.06	12,526,564
29 Jul 25	56.10000 +3.72	58.38	52.00	52.94	12,852,233
28 Jul 25	52.38000 +0.23	52.94	51.60	52.46	6,111,339
25 Jul 25	52.15000 +0.14	52.66	51.52	52.10	4,128,340
24 Jul 25	52.01000 -0.09	53.20	51.23	51.97	5,794,270
23 Jul 25	52.10000 -0.43	52.50	51.11	52.10	5,897,942
22 Jul 25	52.53000 -2.20	55.15	52.28	54.00	8,231,834
21 Jul 25	54.73000 -1.05	56.48	53.82	56.00	8,583,912
18 Jul 25	55.78000 +1.80	56.19	53.80	54.00	13,027,226
17 Jul 25	53.98000 +0.93	55.50	53.08	53.30	11,113,346
16 Jul 25	53.05000 -1.26	54.00	52.21	53.48	6,884,007
15 Jul 25	54.31000 +2.98	56.10	50.22	51.12	14,208,886
14 Jul 25	51.33000 +0.51	51.35	50.10	50.70	5,756,748
11 Jul 25	50.82000 +0.63	51.21	50.03	50.17	4,225,019
10 Jul 25	50.19000 -0.30	51.17	50.00	50.50	3,817,305
09 Jul 25	50.49000 +0.15	51.07	49.65	50.20	4,529,967
08 Jul 25	50.34000 -0.90	52.17	49.92	51.35	5,712,975
07 Jul 25	51.24000 -1.19	53.09	51.05	52.48	4,335,360
04 Jul 25	52.43000 +0.35	54.00	51.03	51.97	6,852,002
03 Jul 25	52.08000 +0.38	52.79	51.00	51.72	8,241,606
02 Jul 25	51.70000 -3.40	55.14	51.70	54.55	8,139,562
01 Jul 25	55.10000 +3.41	55.18	51.35	51.98	13,503,245
30 Jun 25	51.69000 -0.22	52.20	50.18	51.91	11,828,933
27 Jun 25	51.91000 -1.18	54.00	51.60	53.40	7,181,079
26 Jun 25	53.09000 +0.02	53.28	50.70	52.99	7,462,157
25 Jun 25	53.07000 -0.19	54.80	52.55	53.55	6,698,874
24 Jun 25	53.26000 -0.04	54.19	52.86	53.49	8,193,297
23 Jun 25	53.30000 +0.05	53.75	52.13	53.40	10,058,292
20 Jun 25	53.25000 -1.45	54.67	52.52	54.01	8,438,660
19 Jun 25	54.70000 -1.29	56.69	53.70	56.55	10,015,386
18 Jun 25	55.99000 -0.01	56.56	55.01	55.01	5,050,246
17 Jun 25	56.00000 -1.88	58.00	55.39	58.00	10,174,116
16 Jun 25	57.88000 -1.05	58.99	56.96	57.80	9,864,150
13 Jun 25	58.93000 -1.52	60.78	57.30	60.00	14,159,408
12 Jun 25	60.45000 +0.62	61.07	57.90	59.61	11,199,479
11 Jun 25	59.83000 -0.31	61.61	58.52	59.90	9,242,747
10 Jun 25	60.14000 -0.68	62.28	59.31	60.57	11,613,376
09 Jun 25	60.82000 -2.18	63.31	59.44	63.00	13,263,559
06 Jun 25	63.00000 +10.50	63.00	51.46	52.42	12,664,988
05 Jun 25	52.50000 +0.44	52.69	49.90	52.13	11,365,409
04 Jun 25	52.06000 +0.03	53.98	51.18	52.10	8,180,495
03 Jun 25	52.03000 +0.12	53.70	51.00	51.53	11,645,509
30 May 25	51.91000 -0.68	60.00	51.11	55.38	15,684,515
29 May 25	52.59000 +3.95	53.77	48.16	48.62	9,980,534
28 May 25	48.64000 +0.04	49.28	47.88	48.64	3,917,428
27 May 25	48.60000 -0.05	50.00	47.38	48.63	7,788,790
26 May 25	48.65000 -0.12	49.59	47.50	48.56	4,996,391
23 May 25	48.77000 -0.78	50.32	48.08	49.06	10,635,627
22 May 25	49.55000 +3.16	50.25	45.51	46.21	14,571,183
21 May 25	46.39000 -0.06	46.95	44.88	46.10	7,558,574
20 May 25	46.45000 +4.35	47.59	44.38	44.50	13,699,560
19 May 25	42.10000 +0.69	43.21	40.93	41.43	6,632,538
16 May 25	41.41000 +1.10	42.29	39.40	40.21	7,167,074
15 May 25	40.31000 +0.17	40.82	39.82	39.95	2,894,978
14 May 25	40.14000 -0.30	40.74	39.47	40.57	5,449,594
13 May 25	40.44000 +0.64	41.19	39.41	40.68	7,259,716
12 May 25	39.80000 -1.31	40.40	38.88	40.00	11,004,331
09 May 25	41.11000 +2.04	41.78	38.90	38.93	9,739,365
08 May 25	39.07000 +0.73	39.87	37.96	37.96	8,644,610
07 May 25	38.34000 -1.93	40.85	37.60	40.42	10,896,145
06 May 25	40.27000 -1.64	41.63	40.23	41.63	11,940,511
30 Apr 25	41.91000 +2.31	41.91	37.90	39.50	22,727,396
29 Apr 25	39.60000 -1.49	41.00	34.51	35.66	51,907,616
28 Apr 25	41.09000 -0.79	41.88	39.58	41.88	12,310,866
25 Apr 25	41.88000 -2.05	43.57	40.70	43.43	13,356,906
24 Apr 25	43.93000 -0.82	45.07	41.05	44.69	22,248,718
23 Apr 25	44.75000 -1.21	48.45	43.30	45.60	13,707,971
22 Apr 25	45.96000 +2.91	46.10	42.20	42.68	12,641,465
21 Apr 25	43.05000 +1.05	43.47	41.89	41.89	4,634,335
18 Apr 25	42.00000 +0.79	42.50	40.62	41.21	4,598,196
17 Apr 25	41.21000 -0.79	42.00	41.05	41.48	5,133,205
16 Apr 25	42.00000 -1.15	43.15	40.30	42.90	8,167,334
15 Apr 25	43.15000 +1.10	43.30	41.75	42.05	9,455,153
14 Apr 25	42.05000 +0.54	43.50	41.21	41.50	10,031,331
11 Apr 25	41.51000 +0.10	41.92	40.21	40.99	5,761,103
10 Apr 25	41.41000 +3.14	41.83	38.00	38.27	10,169,186
09 Apr 25	38.27000 +2.48	38.92	34.00	35.00	10,798,236
08 Apr 25	35.79000 +1.27	36.88	34.51	34.51	10,143,353
07 Apr 25	34.52000 -4.56	38.00	33.07	35.07	18,262,050
03 Apr 25	39.08000 -1.12	40.64	38.60	39.81	8,356,707
02 Apr 25	40.20000 +0.94	41.50	39.01	39.30	13,147,728
01 Apr 25	39.26000 +1.89	39.79	36.56	37.32	13,891,171
31 Mar 25	37.37000 +0.37	37.65	35.88	36.85	6,569,860
28 Mar 25	37.00000 +0.31	38.69	36.50	37.23	12,021,511
27 Mar 25	36.69000 +1.85	37.00	34.53	34.72	9,320,402
26 Mar 25	34.84000 -0.20	35.50	34.66	35.10	2,875,156
25 Mar 25	35.04000 +0.05	35.45	34.10	34.99	5,355,587
24 Mar 25	34.99000 -2.01	37.00	34.63	37.00	8,875,468
21 Mar 25	37.00000 -0.20	37.17	34.08	36.83	18,798,584
20 Mar 25	37.20000 -0.78	38.28	37.00	37.93	5,547,433
19 Mar 25	37.98000 -0.07	38.73	37.50	38.00	4,977,123
18 Mar 25	38.05000 +0.40	39.16	37.30	38.00	8,215,637
17 Mar 25	37.65000 +0.65	37.86	36.68	37.30	6,503,736
14 Mar 25	37.00000 -0.09	37.60	36.76	36.93	8,067,988
13 Mar 25	37.09000 +0.05	37.50	35.90	36.73	7,903,038
12 Mar 25	37.04000 -0.91	37.93	35.90	37.73	14,768,008
11 Mar 25	37.95000 -0.78	38.76	36.00	38.40	11,175,278
10 Mar 25	38.73000 -0.26	39.70	37.78	38.61	6,943,331
07 Mar 25	38.99000 -0.63	39.65	37.50	39.34	7,619,997
06 Mar 25	39.62000 +2.25	40.00	37.00	37.50	12,763,285
05 Mar 25	37.37000 +0.69	39.60	35.89	36.52	13,592,592
04 Mar 25	36.68000 +2.34	36.68	33.88	34.10	12,754,463
03 Mar 25	34.34000 -0.82	36.19	34.15	34.80	10,997,421
28 Feb 25	35.16000 +0.32	36.18	33.87	34.70	14,668,221
27 Feb 25	34.84000 +1.54	36.65	32.96	32.96	17,878,506
26 Feb 25	33.30000 +3.58	33.70	29.57	29.98	16,223,555
25 Feb 25	29.72000 +0.11	30.40	28.78	29.41	7,329,745
24 Feb 25	29.61000 -0.07	30.00	28.55	29.79	8,507,730
21 Feb 25	29.68000 +2.93	29.98	27.02	27.23	24,142,248
20 Feb 25	26.75000 -0.22	27.60	26.36	27.24	6,311,162
19 Feb 25	26.97000 -0.40	28.52	26.60	27.57	8,417,974
18 Feb 25	27.37000 -0.27	28.37	27.09	27.40	6,156,188
17 Feb 25	27.64000 -0.60	28.34	26.88	28.34	6,423,596
14 Feb 25	28.24000 +0.32	28.48	27.77	27.91	10,934,503
13 Feb 25	27.92000 -0.78	28.90	27.86	28.70	3,594,620
12 Feb 25	28.70000 -0.59	29.16	28.31	28.86	3,089,500
11 Feb 25	29.29000 +0.15	29.46	28.80	29.15	4,459,512
10 Feb 25	29.14000 +1.14	30.18	27.54	28.06	9,218,261
07 Feb 25	28.00000 -0.99	29.09	27.81	28.89	6,973,938
06 Feb 25	28.99000 +0.77	28.99	28.01	28.23	5,173,077
05 Feb 25	28.22000 -0.40	28.92	27.52	28.53	4,863,606
27 Jan 25	28.62000 +0.14	28.99	28.36	28.70	4,029,808
24 Jan 25	28.48000 +0.42	28.68	27.75	28.00	5,514,354
23 Jan 25	28.06000 +0.02	28.50	27.61	28.04	7,116,637
22 Jan 25	28.04000 -0.16	28.67	27.80	28.10	6,547,832
21 Jan 25	28.20000 +1.75	28.33	25.83	26.50	10,787,858
20 Jan 25	26.45000 +0.02	27.06	26.35	26.35	6,341,620
17 Jan 25	26.43000 -0.25	27.63	26.29	26.58	5,631,060
16 Jan 25	26.68000 +0.38	27.10	25.88	26.23	6,207,861
15 Jan 25	26.30000 -0.57	27.43	26.11	26.64	6,468,964
14 Jan 25	26.87000 +0.37	26.99	26.16	26.18	9,303,213
13 Jan 25	26.50000 +0.96	27.08	24.90	25.53	16,004,026
10 Jan 25	25.54000 +2.54	26.13	22.80	23.12	20,543,706
09 Jan 25	23.00000 +0.20	23.90	22.51	22.66	9,733,502
08 Jan 25	22.80000 -0.61	23.41	22.02	23.40	15,890,821
07 Jan 25	23.41000 -0.84	24.43	22.83	24.37	20,973,330
06 Jan 25	24.25000 -0.35	25.07	24.03	24.71	6,210,485
03 Jan 25	24.60000 -0.85	26.00	24.56	25.69	5,749,896
02 Jan 25	25.45000 -1.14	26.59	25.29	26.43	5,989,736
31 Dec 24	26.59000 -0.11	26.90	26.00	26.81	5,161,862
30 Dec 24	26.70000 -0.85	27.62	26.51	27.55	4,314,831
27 Dec 24	27.55000 +0.14	28.15	27.27	27.40	4,946,400
26 Dec 24	27.41000 +0.07	27.60	26.79	27.28	3,782,079
25 Dec 24	27.34000 +0.54	27.97	26.82	26.88	6,513,412
24 Dec 24	26.80000 +0.68	26.87	25.98	26.23	4,969,795
23 Dec 24	26.12000 -0.67	26.96	25.91	26.81	8,840,799
20 Dec 24	26.79000 -0.56	27.47	26.60	27.42	8,876,544
19 Dec 24	27.35000 -0.28	27.72	27.14	27.53	3,256,764
18 Dec 24	27.63000 +0.45	28.14	27.09	27.18	4,436,735
17 Dec 24	27.18000 -0.35	28.24	26.94	27.60	6,622,161
16 Dec 24	27.53000 -1.09	28.66	27.38	28.56	8,463,946
13 Dec 24	28.62000 -0.26	29.25	28.30	29.00	6,655,721
12 Dec 24	28.88000 -0.06	29.35	28.52	28.96	5,739,183
11 Dec 24	28.94000 -0.74	29.81	28.75	29.52	7,187,642
10 Dec 24	29.68000 -0.29	31.10	29.55	30.96	8,376,549
09 Dec 24	29.97000 +0.17	30.84	29.51	30.30	7,085,625
06 Dec 24	29.80000 +0.65	30.05	28.85	29.15	7,793,911
05 Dec 24	29.15000 +0.45	30.30	28.62	28.72	8,639,946
04 Dec 24	28.70000 -1.15	29.97	28.56	29.61	7,471,440
03 Dec 24	29.85000 +1.24	30.32	28.16	28.52	11,748,397
02 Dec 24	28.61000 +0.10	28.88	28.05	28.08	8,377,101
29 Nov 24	28.51000 -0.27	28.98	28.19	28.77	9,228,533
28 Nov 24	28.78000 -0.52	29.71	28.51	29.17	9,672,330
27 Nov 24	29.30000 +1.85	29.46	27.60	27.60	14,827,298
26 Nov 24	27.45000 +0.31	28.09	26.61	27.25	9,321,858
25 Nov 24	27.14000 -0.12	27.60	26.28	27.44	8,717,202
22 Nov 24	27.26000 -0.48	28.38	27.16	27.74	9,906,114
21 Nov 24	27.74000 -0.76	28.70	27.46	28.00	14,341,684
20 Nov 24	28.50000 +2.11	28.50	26.00	26.32	21,470,352
19 Nov 24	26.39000 +1.43	26.66	25.00	25.01	12,647,608
18 Nov 24	24.96000 -0.84	25.98	24.70	25.61	11,078,974
15 Nov 24	25.80000 -0.66	26.66	25.80	26.36	8,726,602
14 Nov 24	26.46000 -0.65	27.01	26.41	27.00	10,532,262
13 Nov 24	27.11000 -0.47	28.30	26.66	27.81	14,374,603
12 Nov 24	27.58000 +0.28	28.05	26.95	27.30	17,412,644
11 Nov 24	27.30000 +0.00	27.55	26.64	26.82	13,319,894
08 Nov 24	27.30000 +0.99	28.15	26.85	27.01	21,268,244
07 Nov 24	26.31000 +0.41	26.48	25.54	25.66	11,253,746
06 Nov 24	25.90000 -0.38	26.74	25.66	26.23	13,783,530
05 Nov 24	26.28000 +0.18	26.40	25.19	25.98	18,277,908
04 Nov 24	26.10000 +0.99	26.49	25.21	25.37	12,786,302
01 Nov 24	25.11000 -0.37	26.05	25.02	25.44	12,327,168
31 Oct 24	25.48000 -1.24	27.16	25.43	26.75	17,080,534
30 Oct 24	26.72000 -1.45	28.58	26.58	28.16	14,675,995
29 Oct 24	28.17000 -1.07	29.48	28.08	29.30	12,137,678
28 Oct 24	29.24000 -1.06	30.30	29.00	30.25	11,885,471
25 Oct 24	30.30000 -0.83	31.28	29.43	30.91	14,986,777
24 Oct 24	31.13000 -0.10	32.49	30.51	30.88	12,724,806
23 Oct 24	31.23000 +0.61	31.38	30.08	30.55	10,089,745
22 Oct 24	30.62000 -1.20	31.90	30.01	31.50	12,034,654
21 Oct 24	31.82000 -0.02	32.74	31.10	31.68	12,405,904
18 Oct 24	31.84000 +2.56	32.90	29.23	29.52	21,668,972
17 Oct 24	29.28000 +0.51	30.75	28.73	28.89	19,405,764
16 Oct 24	28.77000 -3.57	32.04	28.00	32.04	35,411,944
15 Oct 24	32.34000 -0.16	33.10	31.72	32.40	15,885,163
14 Oct 24	32.50000 +1.31	33.35	31.05	32.16	16,593,370
11 Oct 24	31.19000 -2.23	33.29	30.75	33.00	13,615,814
10 Oct 24	33.42000 -0.74	35.85	33.07	34.20	13,996,195
09 Oct 24	34.16000 -1.41	37.08	32.12	33.90	25,556,932
08 Oct 24	35.57000 +4.67	37.01	32.70	37.01	22,062,052
30 Sep 24	30.90000 +2.90	31.88	28.50	29.79	22,044,004
27 Sep 24	28.00000 +2.35	28.22	25.66	26.10	12,084,995
26 Sep 24	25.65000 +1.45	25.66	23.31	23.80	10,932,409
25 Sep 24	24.20000 +1.90	24.98	22.65	22.65	13,853,496
24 Sep 24	22.30000 +0.22	22.60	21.07	22.46	8,388,190
23 Sep 24	22.08000 -0.55	22.99	21.95	22.88	3,801,668
20 Sep 24	22.63000 +0.02	22.97	22.26	22.61	2,721,077
19 Sep 24	22.61000 -0.15	23.22	22.20	22.75	4,702,147
18 Sep 24	22.76000 +0.76	22.85	22.02	22.02	4,046,891
13 Sep 24	22.00000 -1.27	23.45	22.00	23.45	5,950,577
12 Sep 24	23.27000 +0.35	23.73	22.82	22.82	3,932,221
11 Sep 24	22.92000 +0.17	22.93	22.45	22.70	2,370,948
10 Sep 24	22.75000 +0.15	22.95	22.20	22.66	3,378,780
09 Sep 24	22.60000 -0.23	22.92	22.24	22.70	4,526,306
06 Sep 24	22.83000 -0.88	24.18	22.77	24.18	5,040,002
05 Sep 24	23.71000 +0.21	24.21	23.47	23.59	4,030,592
04 Sep 24	23.50000 -0.14	23.91	23.12	23.45	4,803,148
03 Sep 24	23.64000 +0.24	24.18	23.10	23.30	4,173,808
02 Sep 24	23.40000 -0.84	24.26	23.34	24.25	5,764,364
30 Aug 24	24.24000 -0.07	24.65	23.87	24.20	8,207,004
29 Aug 24	24.31000 -0.19	24.90	24.08	24.49	4,635,469
28 Aug 24	24.50000 +0.54	24.93	23.70	23.98	6,981,272
27 Aug 24	23.96000 -0.19	24.46	23.70	24.20	5,116,936
26 Aug 24	24.15000 -0.68	24.98	23.75	24.88	5,683,150
23 Aug 24	24.83000 +0.36	24.99	24.01	24.40	6,886,277
22 Aug 24	24.47000 -0.89	25.65	24.41	25.28	10,892,270
21 Aug 24	25.36000 +0.71	25.92	24.40	24.63	13,621,344
20 Aug 24	24.65000 +1.26	24.65	23.23	23.39	14,299,123
19 Aug 24	23.39000 -0.09	23.85	22.80	23.41	6,117,691
16 Aug 24	23.48000 +0.26	23.93	23.00	23.32	6,455,895
15 Aug 24	23.22000 +0.14	23.58	22.79	23.00	5,491,833
14 Aug 24	23.08000 -0.25	23.58	22.80	23.20	4,838,824
13 Aug 24	23.33000 -0.13	23.90	23.00	23.50	5,560,942
12 Aug 24	23.46000 -0.16	24.17	23.37	23.70	7,192,811
09 Aug 24	23.62000 -0.13	24.25	23.32	23.64	10,276,771
08 Aug 24	23.75000 +0.81	24.13	22.80	23.00	9,909,289
07 Aug 24	22.94000 -0.31	23.69	22.80	23.18	6,909,830
06 Aug 24	23.25000 -0.30	24.09	22.33	23.90	13,507,545
05 Aug 24	23.55000 -0.33	24.70	23.50	23.90	10,167,651
02 Aug 24	23.88000 -0.06	25.53	23.80	23.96	11,876,809
01 Aug 24	23.94000 -0.61	24.97	23.80	24.50	7,193,477
31 Jul 24	24.55000 +1.40	25.09	22.61	23.15	12,675,237
30 Jul 24	23.15000 -1.00	24.14	22.65	24.14	9,820,312
29 Jul 24	24.15000 -0.22	24.60	23.90	24.46	4,136,344
26 Jul 24	24.37000 -0.29	25.05	24.20	24.61	5,516,544
25 Jul 24	24.66000 -0.55	25.35	24.42	25.00	5,657,608
24 Jul 24	25.21000 +0.81	25.63	23.88	24.32	14,229,208
23 Jul 24	24.40000 -1.85	26.29	24.40	26.28	11,705,686
22 Jul 24	26.25000 -0.94	27.27	26.10	27.27	10,235,853
19 Jul 24	27.19000 -0.15	28.22	26.66	27.07	9,353,030
18 Jul 24	27.34000 +1.30	27.67	25.66	25.79	13,002,748
17 Jul 24	26.04000 +0.64	26.57	25.16	25.40	10,912,840
16 Jul 24	25.40000 -0.26	25.75	24.94	25.59	8,961,121
15 Jul 24	25.66000 +0.76	25.91	24.11	24.50	14,338,624
12 Jul 24	24.90000 +0.87	25.24	23.91	23.91	12,864,516
11 Jul 24	24.03000 +0.80	24.39	22.85	23.32	9,466,992
10 Jul 24	23.23000 -0.37	23.74	23.06	23.69	6,513,780
09 Jul 24	23.60000 -0.33	24.40	23.15	23.93	10,222,600
08 Jul 24	23.93000 -0.71	25.42	23.76	24.51	13,080,964
05 Jul 24	24.64000 +1.65	24.80	22.70	22.91	16,194,229
04 Jul 24	22.99000 -0.19	23.65	22.80	23.18	8,580,725
03 Jul 24	23.18000 -0.62	24.20	22.60	23.96	15,981,911
02 Jul 24	23.80000 -1.82	25.67	23.49	25.65	16,197,164
01 Jul 24	25.62000 +0.39	25.72	24.96	25.25	5,763,000
28 Jun 24	25.23000 -0.67	25.88	24.97	25.63	8,204,261
27 Jun 24	25.90000 -1.18	26.90	25.28	26.90	11,101,325
26 Jun 24	27.08000 +1.03	27.18	25.87	26.03	7,092,161
25 Jun 24	26.05000 -0.74	27.15	25.83	27.02	8,755,347
24 Jun 24	26.79000 -1.26	28.05	26.52	28.05	8,779,942
21 Jun 24	28.05000 +0.29	28.85	27.26	27.76	7,579,791
20 Jun 24	27.76000 -0.65	28.65	27.37	28.34	9,997,156
19 Jun 24	28.41000 -0.99	29.39	28.37	29.12	8,956,119
18 Jun 24	29.40000 +0.11	29.55	28.50	29.29	11,209,332
17 Jun 24	29.29000 -0.41	29.97	28.76	29.75	17,729,680
14 Jun 24	29.70000 -1.02	31.83	29.50	30.64	25,142,160
13 Jun 24	30.72000 +0.10	31.05	30.30	30.48	10,348,513
12 Jun 24	30.62000 +0.13	30.98	30.35	30.60	6,230,820
11 Jun 24	30.49000 +0.15	30.64	29.40	30.25	9,509,204
07 Jun 24	30.34000 -0.96	31.57	30.13	31.57	12,315,987
06 Jun 24	31.30000 -0.28	31.90	30.92	31.90	6,376,033
05 Jun 24	31.58000 +0.17	31.86	30.79	31.08	6,096,640
04 Jun 24	31.41000 +0.91	32.12	30.38	30.50	9,120,585
03 Jun 24	30.50000 -0.82	31.30	29.90	31.00	12,413,372
31 May 24	31.32000 +0.96	31.50	29.91	30.84	12,605,916
30 May 24	30.36000 -0.03	30.95	29.92	30.56	6,312,940
29 May 24	30.39000 +0.00	30.77	30.20	30.25	5,228,708
28 May 24	30.39000 -0.35	31.00	30.02	30.74	5,961,072
27 May 24	30.74000 +0.04	31.06	29.74	30.88	11,492,045
24 May 24	30.70000 -0.26	30.99	30.16	30.80	8,538,318
23 May 24	30.96000 -0.01	31.48	30.46	30.70	8,276,334
22 May 24	30.97000 -1.27	32.20	30.52	32.07	20,020,088
21 May 24	32.24000 -0.26	33.07	31.85	32.30	9,525,346
20 May 24	32.50000 +0.49	32.74	30.87	32.20	15,366,897
17 May 24	32.01000 -0.81	33.00	31.00	32.83	13,510,807
16 May 24	32.82000 +0.04	33.29	32.45	33.00	8,575,007
15 May 24	32.78000 -1.69	34.30	32.71	34.29	13,687,177
14 May 24	34.47000 -0.41	35.41	34.35	35.20	8,671,991
13 May 24	34.88000 -0.22	35.67	34.60	35.16	7,094,882
10 May 24	35.10000 -0.03	35.40	34.28	35.40	7,336,527
09 May 24	35.13000 +0.58	35.77	33.92	34.60	10,533,194
08 May 24	34.55000 +0.36	35.61	34.25	34.36	17,781,040
07 May 24	34.19000 +0.18	34.68	33.95	34.32	14,336,874
06 May 24	34.01000 -0.26	34.92	33.60	34.92	17,699,594
30 Apr 24	34.27000 +0.55	34.86	33.44	34.00	8,332,086
29 Apr 24	33.72000 +0.09	34.45	33.34	33.66	8,961,974
26 Apr 24	33.63000 +0.33	33.93	32.80	33.01	9,847,105
25 Apr 24	33.30000 -5.33	33.93	31.50	32.28	13,140,461
24 Apr 24	38.63000 +1.93	38.82	36.66	36.93	12,670,126
23 Apr 24	36.70000 +0.82	37.39	33.02	35.17	14,093,634
22 Apr 24	35.88000 +0.04	36.80	35.43	36.15	6,081,072
19 Apr 24	35.84000 -0.53	36.34	34.72	36.01	11,524,548
18 Apr 24	36.37000 -0.62	37.23	35.80	36.98	9,258,934
17 Apr 24	36.99000 +0.91	37.32	36.11	36.50	7,165,580
16 Apr 24	36.08000 -1.18	37.32	35.06	37.00	11,932,622
15 Apr 24	37.26000 +0.04	38.18	36.65	37.22	7,758,877
12 Apr 24	37.22000 +0.65	38.44	36.31	36.42	7,682,447
11 Apr 24	36.57000 +0.31	37.14	35.95	36.26	5,533,683
10 Apr 24	36.26000 -0.84	37.09	35.70	37.09	8,466,896
09 Apr 24	37.10000 +0.52	37.21	35.80	36.52	9,750,425
08 Apr 24	36.58000 -1.00	38.18	36.50	37.47	8,528,532
03 Apr 24	37.58000 +0.08	38.15	36.71	37.49	6,176,545
02 Apr 24	37.50000 -0.55	38.36	37.21	38.17	8,600,912
01 Apr 24	38.05000 +1.05	38.43	36.98	37.06	9,055,857
29 Mar 24	37.00000 -0.26	37.62	36.52	37.30	7,179,119
28 Mar 24	37.26000 +1.22	37.47	35.70	36.15	11,835,141
27 Mar 24	36.04000 -0.37	37.50	35.37	36.49	15,198,425
26 Mar 24	36.41000 -1.82	38.50	36.20	38.00	14,967,624
25 Mar 24	38.23000 -1.25	39.50	38.08	39.08	10,483,653
22 Mar 24	39.48000 -1.60	40.40	38.28	40.30	15,809,466
21 Mar 24	41.08000 +0.75	42.80	39.91	40.70	12,184,211
20 Mar 24	40.33000 +0.21	40.50	39.50	40.12	9,367,141
19 Mar 24	40.12000 -0.78	41.30	39.92	40.50	9,663,063
18 Mar 24	40.90000 -0.50	40.95	39.57	40.74	17,673,602
15 Mar 24	41.40000 +2.98	41.49	37.58	37.80	24,398,932
14 Mar 24	38.42000 +1.15	42.10	38.00	40.50	30,128,342
13 Mar 24	37.27000 +1.08	37.67	35.51	35.81	15,749,841
12 Mar 24	36.19000 +1.36	36.50	34.52	34.53	18,155,348
11 Mar 24	34.83000 +0.51	34.84	33.60	34.33	9,557,395
08 Mar 24	34.32000 +1.31	34.49	33.24	33.66	10,471,936
07 Mar 24	33.01000 -1.40	34.78	32.98	34.14	12,356,464
06 Mar 24	34.41000 +0.01	34.96	33.85	34.29	8,569,437
05 Mar 24	34.40000 -0.83	35.29	33.50	34.76	13,370,122
04 Mar 24	35.23000 +1.15	36.00	34.09	34.30	16,070,634
01 Mar 24	34.08000 -0.15	34.28	32.80	33.90	14,415,599
29 Feb 24	34.23000 +1.64	34.28	32.23	32.50	17,119,128
28 Feb 24	32.59000 -1.69	37.00	32.33	35.15	26,543,860
27 Feb 24	34.28000 +2.20	34.60	31.72	32.39	20,916,528
26 Feb 24	32.08000 +1.38	32.50	31.01	31.85	22,532,092
23 Feb 24	30.70000 +0.41	31.00	29.86	30.24	13,223,259
22 Feb 24	30.29000 +0.37	30.40	29.41	29.54	12,329,839
21 Feb 24	29.92000 -0.57	31.16	29.72	30.00	16,458,219
20 Feb 24	30.49000 +0.67	32.04	29.17	29.22	25,642,092
19 Feb 24	29.82000 +1.51	30.04	28.10	28.75	26,956,048
08 Feb 24	28.31000 +0.49	28.60	26.63	28.00	31,233,220
07 Feb 24	27.82000 -1.33	30.25	26.89	29.16	38,803,228
06 Feb 24	29.15000 +4.35	29.75	24.80	25.44	36,504,540
05 Feb 24	24.80000 -1.19	27.00	23.63	25.41	33,199,164
02 Feb 24	25.99000 -1.40	27.92	25.18	27.61	23,541,264
01 Feb 24	27.39000 +0.51	28.91	26.28	27.29	24,854,796
31 Jan 24	26.88000 -1.29	28.82	26.54	28.40	22,931,972
30 Jan 24	28.17000 +0.10	29.52	26.70	27.54	27,570,264
29 Jan 24	28.07000 -4.60	32.86	27.91	32.66	38,109,680
26 Jan 24	32.67000 +0.06	34.56	31.14	32.10	25,144,796
25 Jan 24	32.61000 -2.21	34.09	28.50	33.00	35,362,744
10 Jan 24	34.82000 -1.08	36.00	34.70	35.90	10,734,970
09 Jan 24	35.90000 +0.70	36.10	33.90	35.38	17,097,524
08 Jan 24	35.20000 -0.66	36.45	34.88	36.12	13,399,038
05 Jan 24	35.86000 -0.24	37.50	35.60	36.00	18,214,086
04 Jan 24	36.10000 +0.32	36.25	35.20	35.90	9,590,376
03 Jan 24	35.78000 -0.80	37.32	34.83	36.63	13,547,447
02 Jan 24	36.58000 -0.04	37.12	35.83	36.60	10,595,391
29 Dec 23	36.62000 +1.05	36.62	35.31	35.39	12,282,027
28 Dec 23	35.57000 -0.75	36.59	35.11	36.13	14,617,813
27 Dec 23	36.32000 +1.02	37.50	35.11	35.85	20,944,874
26 Dec 23	35.30000 -0.65	36.35	34.45	35.65	9,880,653
25 Dec 23	35.95000 +1.83	36.50	34.09	34.09	15,741,923
22 Dec 23	34.12000 -1.17	36.16	33.88	35.59	20,283,500
21 Dec 23	35.29000 -1.09	36.66	34.50	36.30	18,417,032
20 Dec 23	36.38000 -0.16	37.19	35.62	36.50	12,995,935
19 Dec 23	36.54000 -0.09	36.99	35.00	36.95	13,947,416
18 Dec 23	36.63000 +0.40	37.00	35.77	36.25	18,587,396
15 Dec 23	36.23000 -2.02	39.00	36.07	38.44	25,859,930
14 Dec 23	38.25000 -3.03	41.65	37.18	41.37	26,798,918
13 Dec 23	41.28000 -0.76	42.70	40.65	42.08	19,612,232
12 Dec 23	42.04000 +3.83	42.97	39.30	39.30	35,424,704
11 Dec 23	38.21000 +0.17	39.50	37.06	37.55	29,982,956
08 Dec 23	38.04000 -0.08	38.56	34.93	36.60	55,839,488
07 Dec 23	38.12000 -9.53	48.29	38.12	47.29	53,511,960
06 Dec 23	47.65000 +2.46	48.74	44.38	44.99	23,618,004
05 Dec 23	45.19000 +2.54	46.00	41.70	42.12	19,610,804
04 Dec 23	42.65000 -1.40	45.61	41.49	44.10	22,295,284
01 Dec 23	44.05000 +1.75	44.99	41.55	41.80	19,627,244
30 Nov 23	42.30000 +1.85	42.30	39.07	40.40	19,000,512
29 Nov 23	40.45000 +0.46	40.50	39.23	39.98	12,737,045
28 Nov 23	39.99000 +3.16	40.00	36.59	37.13	18,128,290
27 Nov 23	36.83000 -0.17	37.98	36.15	36.52	11,257,153
24 Nov 23	37.00000 +1.02	37.67	35.40	36.16	16,363,888
23 Nov 23	35.98000 +0.98	36.36	33.70	33.82	19,120,288
22 Nov 23	35.00000 -2.80	37.72	34.71	37.01	20,529,224
21 Nov 23	37.80000 +1.70	37.80	34.40	35.35	26,439,150
20 Nov 23	36.10000 -1.87	41.00	34.60	38.37	38,258,576
17 Nov 23	37.97000 +2.39	38.37	34.66	35.60	18,612,810
16 Nov 23	35.58000 +0.71	35.77	34.40	34.77	11,441,959
15 Nov 23	34.87000 +2.62	35.50	32.68	32.68	19,264,400
14 Nov 23	32.25000 -1.06	33.09	31.68	32.56	13,120,606
13 Nov 23	33.31000 +1.16	33.80	31.44	31.66	14,547,660
10 Nov 23	32.15000 +0.12	32.98	31.33	31.52	12,134,959
09 Nov 23	32.03000 -0.35	33.00	31.54	32.00	12,309,034
08 Nov 23	32.38000 +2.52	32.85	29.00	29.00	21,559,768
07 Nov 23	29.86000 -1.65	30.88	29.00	30.79	20,871,878
06 Nov 23	31.51000 +2.38	31.55	29.02	30.00	24,079,336
03 Nov 23	29.13000 +0.20	29.64	28.24	28.90	15,755,288
02 Nov 23	28.93000 -0.44	30.10	28.66	29.52	13,694,416
01 Nov 23	29.37000 -0.85	30.48	29.20	29.99	17,703,764
31 Oct 23	30.22000 +0.56	31.88	28.77	29.65	26,162,990
30 Oct 23	29.66000 +2.13	31.36	27.60	27.99	31,623,008
27 Oct 23	27.53000 +3.97	28.27	23.22	23.32	32,416,948
26 Oct 23	23.56000 +0.01	23.75	22.58	23.50	14,401,859
25 Oct 23	23.55000 +1.03	24.35	22.56	23.50	18,327,092
24 Oct 23	22.52000 +1.07	22.70	21.28	21.46	20,052,800
23 Oct 23	21.45000 -2.55	24.00	21.25	23.10	27,012,768
20 Oct 23	24.00000 +1.30	24.23	22.51	22.70	23,620,992
19 Oct 23	22.70000 -0.45	23.15	22.20	22.60	16,667,982
18 Oct 23	23.15000 +0.12	23.97	22.80	23.47	14,238,906
17 Oct 23	23.03000 -0.27	23.30	22.33	22.63	14,079,883
16 Oct 23	23.30000 -0.15	23.92	22.42	23.40	19,567,756
13 Oct 23	23.45000 +2.78	23.53	20.76	20.79	29,145,972
12 Oct 23	20.67000 +0.08	21.35	20.27	20.58	17,909,396
11 Oct 23	20.59000 +1.77	21.35	18.70	18.78	29,410,288
10 Oct 23	18.82000 -0.29	19.10	18.60	19.07	14,186,128
09 Oct 23	19.11000 -0.39	19.46	18.37	19.40	12,743,646
28 Sep 23	19.50000 +0.30	19.88	18.90	19.40	14,021,846
27 Sep 23	19.20000 +0.10	19.27	18.80	19.18	15,766,647
26 Sep 23	19.10000 -0.09	19.37	18.70	19.13	17,260,920
25 Sep 23	19.19000 +1.19	19.71	17.58	17.78	31,223,376
22 Sep 23	18.00000 +0.09	18.75	17.39	17.90	39,944,232
21 Sep 23	17.91000 +0.34	18.18	17.27	17.52	27,249,662
20 Sep 23	17.57000 +1.41	18.08	15.96	16.23	38,512,784
19 Sep 23	16.16000 -0.59	16.87	15.90	16.51	30,532,492
18 Sep 23	16.75000 +0.78	16.85	16.02	16.26	29,891,564
15 Sep 23	15.97000 +0.81	16.87	15.00	15.10	40,280,712
14 Sep 23	15.16000 +1.01	15.49	14.20	14.29	43,244,576
13 Sep 23	14.15000 +0.38	14.24	13.72	13.87	20,434,174
12 Sep 23	13.77000 +0.36	14.12	13.18	13.41	35,371,204
11 Sep 23	13.41000 -0.20	13.65	11.93	13.20	53,794,736
08 Sep 23	13.61000 +0.64	13.96	12.95	13.03	20,487,456
07 Sep 23	12.97000 -0.15	13.29	12.90	13.14	12,565,431
06 Sep 23	13.12000 -0.22	13.38	12.91	13.29	15,884,758
05 Sep 23	13.34000 -0.57	14.09	13.28	13.97	17,660,618
04 Sep 23	13.91000 -0.96	14.80	13.51	14.61	42,411,580
01 Sep 23	14.87000 -0.47	15.79	14.70	15.44	47,624,944
31 Aug 23	15.34000 +2.56	15.34	13.61	14.50	56,877,736
30 Aug 23	12.78000 +0.39	12.84	12.46	12.55	8,418,303
29 Aug 23	12.39000 +0.71	12.45	11.55	11.60	10,799,982
28 Aug 23	11.68000 +0.67	11.79	11.30	11.56	13,219,375
25 Aug 23	11.01000 -0.16	11.20	10.96	11.10	3,173,583
24 Aug 23	11.17000 +0.01	11.27	10.91	11.13	5,249,096
23 Aug 23	11.16000 -0.38	11.55	11.01	11.50	6,120,944
22 Aug 23	11.54000 -0.24	11.93	11.20	11.88	13,774,684
21 Aug 23	11.78000 -0.57	12.55	11.70	12.20	13,421,287
18 Aug 23	12.35000 -0.36	13.50	12.35	12.97	9,861,075
17 Aug 23	12.71000 -0.58	13.28	12.57	13.11	8,672,505
16 Aug 23	13.29000 -0.30	13.55	13.15	13.45	7,304,663
15 Aug 23	13.59000 +0.67	13.71	12.92	13.01	13,828,497
14 Aug 23	12.92000 +0.60	12.94	12.21	12.27	8,091,166
11 Aug 23	12.32000 -0.07	12.46	12.25	12.36	3,709,686
10 Aug 23	12.39000 -0.01	12.41	12.18	12.40	2,732,180
09 Aug 23	12.40000 +0.08	12.45	12.21	12.32	2,837,201
08 Aug 23	12.32000 +0.11	12.41	12.09	12.21	3,439,080
07 Aug 23	12.21000 -0.16	12.39	12.15	12.31	4,277,650
04 Aug 23	12.37000 -0.25	12.72	12.34	12.60	6,773,717
03 Aug 23	12.62000 +0.09	12.68	12.49	12.59	3,825,268
02 Aug 23	12.53000 -0.57	13.00	12.38	12.99	8,071,359
01 Aug 23	13.10000 +0.00	13.12	12.74	13.01	4,925,763
31 Jul 23	13.10000 +0.14	13.25	13.00	13.00	4,547,053
28 Jul 23	12.96000 +0.02	13.01	12.70	12.86	3,706,640
27 Jul 23	12.94000 -0.12	13.09	12.84	13.00	3,327,532
26 Jul 23	13.06000 +0.01	13.14	12.96	13.05	2,880,615
25 Jul 23	13.05000 -0.30	13.48	13.00	13.39	6,228,912
24 Jul 23	13.35000 +0.08	13.60	13.17	13.26	3,975,129
21 Jul 23	13.27000 +0.00	13.47	13.11	13.20	3,464,961
20 Jul 23	13.27000 -0.04	13.48	13.17	13.28	4,216,776
19 Jul 23	13.31000 +0.12	13.36	13.10	13.13	4,286,958
18 Jul 23	13.19000 -0.25	13.52	13.13	13.41	4,502,352
17 Jul 23	13.44000 -0.31	13.75	13.30	13.72	5,987,503
14 Jul 23	13.75000 +0.36	13.90	13.35	13.35	9,049,246
13 Jul 23	13.39000 +0.34	13.55	12.92	13.00	8,987,006
12 Jul 23	13.05000 +0.48	13.48	12.50	12.54	15,521,010
11 Jul 23	12.57000 +0.35	12.66	12.15	12.22	6,586,437
10 Jul 23	12.22000 -0.41	12.66	12.13	12.60	7,234,107
07 Jul 23	12.63000 +0.07	12.66	12.44	12.53	3,449,932
06 Jul 23	12.56000 -0.42	13.09	12.51	13.05	6,844,877
05 Jul 23	12.98000 +0.26	12.98	12.65	12.66	5,787,886
04 Jul 23	12.72000 -0.37	13.04	12.60	13.02	6,831,881
03 Jul 23	13.09000 +0.20	13.26	12.66	12.81	7,717,986
30 Jun 23	12.89000 -0.09	13.34	12.86	13.03	6,468,813
29 Jun 23	12.98000 +0.66	13.10	12.30	12.32	11,346,153
28 Jun 23	12.32000 -0.01	12.65	12.18	12.30	5,868,418
27 Jun 23	12.33000 +0.03	12.52	12.20	12.29	3,894,435
26 Jun 23	12.30000 -0.12	12.59	12.14	12.36	5,719,859
21 Jun 23	12.42000 -0.41	12.84	12.41	12.75	6,122,551
20 Jun 23	12.83000 -0.11	13.30	12.73	12.89	9,004,469
19 Jun 23	12.94000 +0.49	13.04	12.49	12.50	11,059,231
16 Jun 23	12.45000 -0.20	12.76	12.41	12.68	6,561,915
15 Jun 23	12.65000 -0.01	12.77	12.40	12.70	8,663,189
14 Jun 23	12.66000 -0.18	12.95	12.65	12.80	5,794,293
13 Jun 23	12.84000 -0.24	13.17	12.73	13.04	7,390,032
12 Jun 23	13.08000 -0.31	13.52	13.07	13.40	6,512,256
09 Jun 23	13.39000 +0.39	13.83	12.84	12.98	11,408,983
08 Jun 23	13.00000 +0.24	13.22	12.47	12.72	9,108,349
07 Jun 23	12.76000 +0.03	13.02	12.70	12.80	8,085,680
06 Jun 23	12.73000 -1.05	13.90	12.70	13.68	16,319,488
05 Jun 23	13.78000 +0.28	13.93	13.32	13.45	8,601,917
02 Jun 23	13.50000 -0.02	13.95	13.43	13.45	7,642,494
01 Jun 23	13.52000 +0.18	13.99	13.14	13.22	8,822,732
31 May 23	13.34000 +0.04	13.89	13.12	13.17	9,810,450
30 May 23	13.30000 +0.16	13.37	12.87	13.00	7,279,037
29 May 23	13.14000 -0.60	13.65	13.03	13.45	10,284,867
26 May 23	13.74000 +0.24	13.97	13.27	13.61	8,230,485
25 May 23	13.50000 -0.22	13.78	13.19	13.65	11,597,814
24 May 23	13.72000 -0.14	14.03	13.43	13.86	9,908,284
23 May 23	13.86000 -0.12	14.22	13.85	13.88	8,330,776
22 May 23	13.98000 +0.13	14.13	13.56	13.82	10,340,404
19 May 23	13.85000 +0.33	14.10	13.20	13.51	17,764,048
18 May 23	13.52000 +0.05	14.04	13.44	13.51	15,329,487
17 May 23	13.47000 +1.23	13.79	11.81	12.19	23,036,434
16 May 23	12.24000 -0.22	12.75	12.15	12.63	10,247,506
15 May 23	12.46000 -0.43	13.13	12.04	12.80	15,835,088
12 May 23	12.89000 -0.15	13.29	12.88	13.00	10,529,235
11 May 23	13.04000 -0.96	14.00	12.96	13.97	18,899,544
10 May 23	14.00000 -0.24	14.39	13.60	14.15	18,940,524
09 May 23	14.24000 +0.28	15.27	13.80	13.81	35,378,144
08 May 23	13.96000 +1.41	14.11	12.62	12.83	21,829,098
05 May 23	12.55000 -0.85	13.54	12.50	13.45	16,512,962
04 May 23	13.40000 +0.92	13.51	12.11	12.41	20,000,688
28 Apr 23	12.48000 +0.04	12.66	12.31	12.47	7,845,151
27 Apr 23	12.44000 -10.45	12.57	12.01	12.57	11,367,188
26 Apr 23	22.89000 +0.10	23.58	22.48	22.50	10,284,745
25 Apr 23	22.79000 -0.12	22.98	21.95	22.57	8,102,959
24 Apr 23	22.91000 +0.41	23.45	22.55	22.60	6,914,313
21 Apr 23	22.50000 -0.22	23.00	22.18	22.67	6,035,968
20 Apr 23	22.72000 +0.00	23.16	22.38	23.00	5,353,160
19 Apr 23	22.72000 +0.05	23.28	22.50	22.73	8,036,959
18 Apr 23	22.67000 -1.62	24.60	22.62	24.38	14,004,194
17 Apr 23	24.29000 +2.05	24.49	22.51	22.53	12,577,691
14 Apr 23	22.24000 -0.31	22.52	21.80	22.35	5,671,347
13 Apr 23	22.55000 +0.32	22.99	21.81	22.21	7,075,228
12 Apr 23	22.23000 +0.09	22.60	22.08	22.49	6,490,205
11 Apr 23	22.14000 +0.15	22.26	21.74	21.91	6,822,524
10 Apr 23	21.99000 -0.92	22.99	21.90	22.76	8,499,591
07 Apr 23	22.91000 -0.31	23.58	22.85	23.10	8,592,816
06 Apr 23	23.22000 +0.65	23.79	21.96	22.50	15,229,259
04 Apr 23	22.57000 +2.23	22.68	20.30	20.38	12,796,622
03 Apr 23	20.34000 -0.13	20.66	20.01	20.12	6,104,926
31 Mar 23	20.47000 +0.28	20.80	19.97	20.29	6,080,924
30 Mar 23	20.19000 -0.27	20.37	19.96	20.21	5,550,763
29 Mar 23	20.46000 +0.16	20.56	20.09	20.25	7,945,172
28 Mar 23	20.30000 +0.53	20.65	19.58	19.72	11,324,700
27 Mar 23	19.77000 +0.63	19.90	19.10	19.39	11,628,735
24 Mar 23	19.14000 -0.08	19.82	19.03	19.26	10,343,035
23 Mar 23	19.22000 -0.16	19.47	19.03	19.44	7,399,033
22 Mar 23	19.38000 +0.82	19.57	18.66	18.67	12,346,715
21 Mar 23	18.56000 +0.88	18.60	17.66	17.75	9,848,759
20 Mar 23	17.68000 -0.24	18.19	17.66	17.95	9,208,438
17 Mar 23	17.92000 +0.03	18.75	17.76	18.49	12,965,376
16 Mar 23	17.89000 -0.08	18.19	17.78	17.92	4,218,445
15 Mar 23	17.97000 +0.38	18.20	17.65	17.72	3,840,552
14 Mar 23	17.59000 -0.03	18.00	17.50	17.53	4,051,405
13 Mar 23	17.62000 +0.00	17.75	17.37	17.50	3,532,471
10 Mar 23	17.62000 -0.25	17.90	17.60	17.87	2,638,728
09 Mar 23	17.87000 -0.04	18.02	17.70	17.92	2,343,201
08 Mar 23	17.91000 +0.12	17.96	17.71	17.79	3,105,266
07 Mar 23	17.79000 -0.91	18.68	17.77	18.67	6,546,495
06 Mar 23	18.70000 +0.55	18.84	18.03	18.15	6,408,384
03 Mar 23	18.15000 -0.23	18.62	18.00	18.41	5,015,748
02 Mar 23	18.38000 -0.05	18.66	18.14	18.44	5,535,260
01 Mar 23	18.43000 +0.06	18.50	18.16	18.40	6,407,926
28 Feb 23	18.37000 +0.79	18.48	17.67	17.68	8,559,081
27 Feb 23	17.58000 -0.21	17.86	17.43	17.70	3,560,898
24 Feb 23	17.79000 -0.01	18.02	17.63	17.89	3,765,306
23 Feb 23	17.80000 +0.03	18.07	17.65	17.77	5,634,752
22 Feb 23	17.77000 +0.03	17.97	17.60	17.60	4,171,014
21 Feb 23	17.74000 +0.17	17.99	17.48	17.57	5,531,847
20 Feb 23	17.57000 -0.12	17.74	17.14	17.71	5,932,461
17 Feb 23	17.69000 +0.38	17.82	17.26	17.35	7,663,110
16 Feb 23	17.31000 -0.26	17.93	17.23	17.63	6,118,353
15 Feb 23	17.57000 -0.03	17.71	17.41	17.70	5,017,237
14 Feb 23	17.60000 +0.32	17.70	17.21	17.36	7,081,580
13 Feb 23	17.28000 +0.54	17.31	16.71	16.72	7,061,407
10 Feb 23	16.74000 -0.16	16.97	16.61	16.94	3,559,884
09 Feb 23	16.90000 +0.31	16.92	16.50	16.56	3,249,551
08 Feb 23	16.59000 -0.28	16.98	16.50	16.94	4,195,748
07 Feb 23	16.87000 -0.13	17.15	16.78	17.01	4,114,480
06 Feb 23	17.00000 -0.09	17.42	16.92	16.99	5,041,516
03 Feb 23	17.09000 -0.13	17.31	16.88	17.16	3,757,027
02 Feb 23	17.22000 +0.04	17.44	17.10	17.14	6,646,168
01 Feb 23	17.18000 +0.17	17.19	16.90	17.02	4,606,850
31 Jan 23	17.01000 +0.05	17.04	16.71	17.00	4,239,544
30 Jan 23	16.96000 +0.04	17.22	16.77	17.02	8,089,993
20 Jan 23	16.92000 -0.03	17.09	16.78	17.02	3,930,287
19 Jan 23	16.95000 +0.22	17.02	16.61	16.65	3,723,813
18 Jan 23	16.73000 -0.02	16.95	16.64	16.88	4,187,473
17 Jan 23	16.75000 -0.13	17.10	16.66	16.99	5,687,830
16 Jan 23	16.88000 -0.11	17.39	16.85	17.07	7,989,087
13 Jan 23	16.99000 +0.14	17.07	16.67	16.85	4,888,056
12 Jan 23	16.85000 -0.03	17.04	16.66	16.84	6,288,383
11 Jan 23	16.88000 -0.67	17.45	16.76	17.44	12,340,726
10 Jan 23	17.55000 +1.15	17.85	16.60	17.40	21,425,424
09 Jan 23	16.40000 +0.24	16.62	16.18	16.45	6,224,351
06 Jan 23	16.16000 -0.11	16.38	16.06	16.27	3,819,549
05 Jan 23	16.27000 +0.15	16.32	15.94	16.12	4,070,831
04 Jan 23	16.12000 -0.03	16.17	15.86	16.10	4,006,336
03 Jan 23	16.15000 +0.37	16.23	15.80	15.83	5,159,377
30 Dec 22	15.78000 -0.42	16.16	15.65	16.10	6,175,838
29 Dec 22	16.20000 +0.70	16.26	15.47	15.60	6,412,758
28 Dec 22	15.50000 -0.16	15.84	15.45	15.66	3,673,199
27 Dec 22	15.66000 -0.32	16.04	15.35	15.98	5,410,092
26 Dec 22	15.98000 -0.16	16.39	15.89	16.18	3,807,262
23 Dec 22	16.14000 -0.24	16.62	16.04	16.48	3,551,726
22 Dec 22	16.38000 -0.42	17.08	16.33	16.99	4,122,293
21 Dec 22	16.80000 -0.25	17.40	16.70	17.18	4,126,430
20 Dec 22	17.05000 -0.13	17.39	16.81	17.18	5,091,955
19 Dec 22	17.18000 -0.85	18.35	17.12	18.20	6,285,955
16 Dec 22	18.03000 +0.27	18.24	17.68	17.78	6,256,247
15 Dec 22	17.76000 -0.04	18.16	17.68	17.87	5,219,570
14 Dec 22	17.80000 -0.52	18.57	17.68	18.57	7,526,683
13 Dec 22	18.32000 +0.34	18.69	17.90	18.33	10,264,003
12 Dec 22	17.98000 -0.22	18.36	17.81	18.09	7,868,955
09 Dec 22	18.20000 -0.22	18.38	17.79	18.34	8,569,815
08 Dec 22	18.42000 +0.44	18.53	17.85	17.89	11,153,737
07 Dec 22	17.98000 +0.63	18.18	17.12	17.36	9,243,150
06 Dec 22	17.35000 -0.01	18.00	17.01	17.17	12,662,120
05 Dec 22	17.36000 +0.87	17.37	16.52	17.03	11,053,998
02 Dec 22	16.49000 +0.50	16.75	15.88	15.97	5,121,899
01 Dec 22	15.99000 +0.24	16.28	15.81	16.02	3,669,195
30 Nov 22	15.75000 -0.36	16.25	15.73	16.11	3,511,814
29 Nov 22	16.11000 +0.24	16.24	15.72	15.80	2,828,110
28 Nov 22	15.87000 -0.25	16.39	15.71	16.09	3,944,372
25 Nov 22	16.12000 -0.35	16.51	16.04	16.42	2,645,125
24 Nov 22	16.47000 +0.15	16.53	16.15	16.33	3,264,212
23 Nov 22	16.32000 -0.29	16.71	15.90	16.62	4,649,433
22 Nov 22	16.61000 -0.55	17.50	16.53	17.02	5,792,495
21 Nov 22	17.16000 +0.09	17.30	16.75	17.06	3,970,102
18 Nov 22	17.07000 -0.08	17.38	17.01	17.15	4,310,280
17 Nov 22	17.15000 +0.07	17.33	16.88	17.10	4,292,279
16 Nov 22	17.08000 +0.08	17.34	16.79	16.95	5,763,854
15 Nov 22	17.00000 +0.41	17.12	16.45	16.66	7,018,765
14 Nov 22	16.59000 +0.49	16.67	15.95	16.10	5,331,522
11 Nov 22	16.10000 -0.17	16.72	16.05	16.48	4,655,608
10 Nov 22	16.27000 -0.40	16.65	16.21	16.45	4,161,723
09 Nov 22	16.67000 +0.42	16.75	16.17	16.25	5,350,152
08 Nov 22	16.25000 -0.12	16.42	16.10	16.36	2,848,169
07 Nov 22	16.37000 -0.02	16.51	16.22	16.40	4,897,806
04 Nov 22	16.39000 +0.19	16.48	16.10	16.30	4,480,501
03 Nov 22	16.20000 +0.08	16.25	15.80	16.00	3,370,328
02 Nov 22	16.12000 +0.07	16.36	16.00	16.05	5,202,901
01 Nov 22	16.05000 +0.42	16.18	15.53	15.74	5,162,307
31 Oct 22	15.63000 -0.01	15.91	15.30	15.66	3,866,998
28 Oct 22	15.64000 -0.34	16.10	15.63	15.95	4,925,690
27 Oct 22	15.98000 +0.30	16.10	15.53	15.85	4,319,800
26 Oct 22	15.68000 +0.61	15.83	15.09	15.22	4,984,035
25 Oct 22	15.07000 -0.62	15.76	14.89	15.55	7,399,580
24 Oct 22	15.69000 -0.40	16.33	15.55	16.10	4,549,800
21 Oct 22	16.09000 +0.39	16.42	15.70	15.83	4,529,692
20 Oct 22	15.70000 -0.09	16.00	15.55	15.65	4,246,200
19 Oct 22	15.79000 -0.11	16.12	15.70	15.85	3,229,840
18 Oct 22	15.90000 +0.20	16.07	15.40	15.88	4,233,194
17 Oct 22	15.70000 +0.33	15.86	15.27	15.35	4,185,977
14 Oct 22	15.37000 +0.67	15.41	14.70	14.84	4,012,724
13 Oct 22	14.70000 +0.37	14.88	14.21	14.31	3,330,852
12 Oct 22	14.33000 +0.15	14.36	13.82	14.04	2,619,037
11 Oct 22	14.18000 +0.28	14.22	13.70	13.88	3,026,098
10 Oct 22	13.90000 -0.40	14.53	13.84	14.36	3,402,647
30 Sep 22	14.30000 +0.08	14.45	14.03	14.10	3,280,441
29 Sep 22	14.22000 +0.32	14.38	14.02	14.16	3,503,436
28 Sep 22	13.90000 -0.19	14.43	13.88	14.09	3,931,971
27 Sep 22	14.09000 +0.25	14.14	13.80	13.90	3,699,517
26 Sep 22	13.84000 -0.19	14.12	13.70	13.90	2,783,997
23 Sep 22	14.03000 -0.30	14.39	13.86	14.39	3,224,535
22 Sep 22	14.33000 -0.15	14.64	14.04	14.43	2,433,587
21 Sep 22	14.48000 +0.08	14.63	14.22	14.45	2,326,420
20 Sep 22	14.40000 -0.09	14.63	14.36	14.49	2,209,676
19 Sep 22	14.49000 -0.06	14.67	14.32	14.64	3,488,281
16 Sep 22	14.55000 -0.49	15.15	14.55	14.96	4,673,126
15 Sep 22	15.04000 -0.14	15.83	14.79	15.42	7,363,009
14 Sep 22	15.18000 -0.79	15.74	12.79	12.79	9,653,511
13 Sep 22	15.97000 -0.20	16.37	15.92	16.24	3,684,600
09 Sep 22	16.17000 -0.27	16.56	16.05	16.46	2,990,695
08 Sep 22	16.44000 +0.09	16.57	16.16	16.35	3,762,194
07 Sep 22	16.35000 -0.38	16.74	16.30	16.55	5,109,412
06 Sep 22	16.73000 +0.26	16.86	16.22	16.46	6,025,078
05 Sep 22	16.47000 +0.14	16.73	16.24	16.32	5,542,574
02 Sep 22	16.33000 +0.11	16.62	16.18	16.21	4,742,290
01 Sep 22	16.22000 +0.42	16.55	15.67	15.80	5,883,875
31 Aug 22	15.80000 -0.49	16.29	15.63	16.28	5,405,399
30 Aug 22	16.29000 +0.26	16.35	15.88	16.08	5,176,744
29 Aug 22	16.03000 -0.45	16.48	15.89	16.41	6,655,969
26 Aug 22	16.48000 +0.72	16.85	15.63	15.76	9,196,401
25 Aug 22	15.76000 +0.23	15.85	15.45	15.60	4,814,642
24 Aug 22	15.53000 -0.79	16.55	15.48	16.45	8,847,551
23 Aug 22	16.32000 +0.22	16.55	15.70	15.96	9,923,340
22 Aug 22	16.10000 -0.46	17.53	15.89	17.20	21,091,688
19 Aug 22	16.56000 -0.22	17.05	16.48	16.66	5,870,959
18 Aug 22	16.78000 +0.28	16.80	16.33	16.65	5,845,948
17 Aug 22	16.50000 +0.26	16.59	16.15	16.30	3,917,844
16 Aug 22	16.24000 -0.03	16.48	16.11	16.25	4,063,342
15 Aug 22	16.27000 +0.83	16.35	15.54	15.63	7,000,731
12 Aug 22	15.44000 -0.24	15.70	15.34	15.69	3,088,352
11 Aug 22	15.68000 +0.67	15.80	15.09	15.09	5,257,465
10 Aug 22	15.01000 -0.10	15.20	14.93	15.01	3,055,651
09 Aug 22	15.11000 +0.10	15.15	14.80	15.01	2,960,086
08 Aug 22	15.01000 -0.05	15.19	14.96	15.00	2,638,064
05 Aug 22	15.06000 +0.19	15.16	14.75	14.84	2,879,036
04 Aug 22	14.87000 +0.09	15.00	14.60	14.79	2,662,468
03 Aug 22	14.78000 +0.13	15.06	14.67	14.67	3,774,852
02 Aug 22	14.65000 -0.87	15.36	14.51	15.36	6,718,664
01 Aug 22	15.52000 +0.02	15.72	15.32	15.43	3,166,065
29 Jul 22	15.50000 -0.11	15.73	15.42	15.62	3,044,425
28 Jul 22	15.61000 -0.26	15.95	15.55	15.87	3,763,232
27 Jul 22	15.87000 -0.31	16.23	15.74	16.09	3,946,953
26 Jul 22	16.18000 +0.27	16.26	15.80	16.04	3,817,100
25 Jul 22	15.91000 -0.83	16.65	15.84	16.65	7,672,776
22 Jul 22	16.74000 +0.17	17.08	16.44	16.80	6,632,578
21 Jul 22	16.57000 +0.01	16.74	16.40	16.60	4,190,052
20 Jul 22	16.56000 -0.25	16.75	16.36	16.67	4,591,131
19 Jul 22	16.81000 +0.07	17.10	16.39	16.74	6,238,288
18 Jul 22	16.74000 -0.20	17.30	16.36	17.03	7,875,696
15 Jul 22	16.94000 -0.51	17.74	16.64	17.20	10,399,209
14 Jul 22	17.45000 +0.57	18.20	16.58	17.25	16,095,872
13 Jul 22	16.88000 +0.77	17.00	15.60	16.04	11,946,992
12 Jul 22	16.11000 -0.39	16.84	15.94	16.57	8,098,217
11 Jul 22	16.50000 +0.23	16.93	16.04	16.30	10,970,715
08 Jul 22	16.27000 +1.17	17.50	15.39	15.39	21,210,258
07 Jul 22	15.10000 +0.93	15.32	14.17	14.17	8,566,134
06 Jul 22	14.17000 -0.08	14.32	14.04	14.24	2,620,132
05 Jul 22	14.25000 +0.06	14.41	13.98	14.37	3,601,994
04 Jul 22	14.19000 +0.15	14.24	14.01	14.17	3,664,573
01 Jul 22	14.04000 -0.23	14.45	13.99	14.45	3,454,533
30 Jun 22	14.27000 +0.48	14.72	13.97	14.09	6,567,492
29 Jun 22	13.79000 -0.08	14.25	13.70	13.73	4,769,863
28 Jun 22	13.87000 +0.00	13.90	13.56	13.88	3,293,108
27 Jun 22	13.87000 +0.13	14.01	13.71	13.82	3,436,908
24 Jun 22	13.74000 +0.01	13.81	13.58	13.71	3,637,092
23 Jun 22	13.73000 -0.10	13.89	13.44	13.89	3,870,073
22 Jun 22	13.83000 -0.05	14.22	13.72	13.89	4,957,215
21 Jun 22	13.88000 +0.11	14.38	13.71	13.80	6,605,527
20 Jun 22	13.77000 +0.43	13.87	13.44	13.45	5,434,914
17 Jun 22	13.34000 -0.04	13.38	12.99	13.36	4,621,793
16 Jun 22	13.38000 +0.06	13.55	13.28	13.28	3,543,911
15 Jun 22	13.32000 -0.15	13.56	13.28	13.45	3,641,292
14 Jun 22	13.47000 -0.21	13.68	13.11	13.67	4,253,456
13 Jun 22	13.68000 +0.12	13.80	13.36	13.38	4,407,131
10 Jun 22	13.56000 +0.25	13.60	13.25	13.41	2,596,608
09 Jun 22	13.31000 -0.29	13.67	13.17	13.55	2,753,640
08 Jun 22	13.60000 +0.13	13.68	13.29	13.48	3,257,264
07 Jun 22	13.47000 -0.07	13.63	13.33	13.49	3,082,543
06 Jun 22	13.54000 +0.15	13.67	13.32	13.45	3,873,350
02 Jun 22	13.39000 -0.06	13.52	13.18	13.43	2,218,373
01 Jun 22	13.45000 +0.13	13.60	13.16	13.30	3,405,917
31 May 22	13.32000 +0.25	13.34	12.83	13.14	2,794,072
30 May 22	13.07000 +0.02	13.29	12.90	13.10	2,211,392
27 May 22	13.05000 -0.07	13.25	12.96	13.08	2,091,741
26 May 22	13.12000 -0.01	13.27	12.83	13.25	2,085,446
25 May 22	13.13000 +0.10	13.16	12.82	13.03	4,104,957
24 May 22	13.03000 -0.64	13.71	13.02	13.62	2,708,338
23 May 22	13.67000 +0.04	13.75	13.42	13.61	2,455,953
20 May 22	13.63000 +0.39	14.10	13.30	13.30	4,195,846
19 May 22	13.24000 -0.12	13.35	13.16	13.21	1,761,083
18 May 22	13.36000 +0.06	13.50	13.25	13.30	1,755,477
17 May 22	13.30000 -0.25	13.61	13.17	13.61	1,737,010
16 May 22	13.55000 -0.04	13.71	13.39	13.61	2,188,116
13 May 22	13.59000 +0.13	13.72	13.31	13.53	2,479,352
12 May 22	13.46000 +0.24	13.55	13.21	13.24	2,608,918
11 May 22	13.22000 -0.13	13.70	13.22	13.40	3,593,664
10 May 22	13.35000 +0.26	13.43	12.86	12.99	3,091,009
09 May 22	13.09000 +0.28	13.13	12.60	12.88	3,118,353
06 May 22	12.81000 -0.07	13.27	12.40	12.58	3,523,028
05 May 22	12.88000 +0.16	13.16	12.52	12.68	3,631,662
29 Apr 22	12.72000 +0.05	12.87	12.28	12.70	4,865,278
28 Apr 22	12.67000 +0.24	12.70	12.08	12.21	2,288,811
27 Apr 22	12.43000 +0.42	12.46	11.71	11.80	2,733,349
26 Apr 22	12.01000 +0.11	12.37	11.69	11.89	2,500,314
25 Apr 22	11.90000 -0.90	12.71	11.86	12.68	3,950,976
22 Apr 22	12.80000 -0.56	13.20	12.80	13.17	3,031,865
21 Apr 22	13.36000 -0.63	14.22	13.28	13.99	4,549,890
20 Apr 22	13.99000 +0.45	14.15	13.41	13.45	5,072,428
19 Apr 22	13.54000 -0.01	13.70	13.30	13.32	3,124,310
18 Apr 22	13.55000 -0.33	13.88	13.37	13.60	3,735,015
15 Apr 22	13.88000 +0.63	14.52	13.01	13.20	4,803,231
14 Apr 22	13.25000 +0.09	13.40	13.11	13.23	2,044,243
13 Apr 22	13.16000 -0.31	13.44	13.13	13.42	2,378,544
12 Apr 22	13.47000 +0.27	13.53	13.07	13.07	2,341,830
11 Apr 22	13.20000 -0.61	13.82	13.06	13.81	2,543,132
08 Apr 22	13.81000 -0.51	14.41	13.77	14.33	3,471,674
07 Apr 22	14.32000 -0.61	14.95	14.20	14.92	3,061,244
06 Apr 22	14.93000 -0.07	15.30	14.82	15.00	2,392,154
01 Apr 22	15.00000 -0.25	15.17	14.83	15.17	2,554,748
31 Mar 22	15.25000 +0.14	15.85	14.97	15.04	4,103,159
30 Mar 22	15.11000 +0.23	15.16	14.60	14.88	2,288,844
29 Mar 22	14.88000 +0.05	15.08	14.74	14.91	3,143,640
28 Mar 22	14.83000 -0.54	15.44	14.69	15.39	3,891,881
25 Mar 22	15.37000 -0.25	15.72	15.33	15.60	3,710,359
24 Mar 22	15.62000 +0.10	15.98	15.48	15.48	4,203,077
23 Mar 22	15.52000 +0.11	15.68	15.29	15.34	3,288,144
22 Mar 22	15.41000 -0.18	15.71	15.26	15.64	3,817,886
21 Mar 22	15.59000 +0.50	15.77	14.91	14.91	6,735,081
18 Mar 22	15.09000 +0.04	15.22	14.70	14.78	4,047,154
17 Mar 22	15.05000 +0.48	15.38	14.52	14.75	4,867,490
16 Mar 22	14.57000 +0.39	14.78	13.70	14.48	5,063,313
15 Mar 22	14.18000 -0.66	14.83	14.18	14.71	3,890,232
14 Mar 22	14.84000 -0.55	15.51	14.81	15.40	3,660,582
11 Mar 22	15.39000 +0.23	15.50	14.95	15.00	4,697,473
10 Mar 22	15.16000 +0.43	15.28	14.60	15.08	4,093,609
09 Mar 22	14.73000 +0.13	15.12	14.11	14.70	5,057,236
08 Mar 22	14.60000 -0.83	15.66	14.47	15.62	7,836,794
07 Mar 22	15.43000 -1.43	16.88	15.25	16.86	10,792,024
04 Mar 22	16.86000 +0.09	17.48	16.62	16.80	7,445,587
03 Mar 22	16.77000 -0.20	17.16	16.68	17.16	3,789,747
02 Mar 22	16.97000 +0.03	17.10	16.46	16.77	3,844,487
01 Mar 22	16.94000 -0.11	17.38	16.73	17.01	4,418,435
28 Feb 22	17.05000 +0.35	17.13	16.20	16.71	5,296,059
25 Feb 22	16.70000 -0.21	17.23	16.51	17.20	4,855,237
24 Feb 22	16.91000 +0.10	17.50	16.41	16.75	10,621,816
23 Feb 22	16.81000 +0.33	17.08	16.21	16.51	5,933,064
22 Feb 22	16.48000 -0.43	16.87	16.34	16.74	4,631,203
21 Feb 22	16.91000 +0.74	16.96	15.94	16.26	7,781,625
18 Feb 22	16.17000 +0.10	16.24	15.55	15.90	5,069,103
17 Feb 22	16.07000 -1.03	17.08	15.92	17.08	9,309,053
16 Feb 22	17.10000 +0.66	17.38	16.10	16.55	9,506,764
15 Feb 22	16.44000 +0.35	17.00	16.00	16.17	6,986,736
14 Feb 22	16.09000 -0.18	16.58	15.88	16.02	5,206,588
11 Feb 22	16.27000 -0.44	17.03	16.18	16.57	6,665,509
10 Feb 22	16.71000 -0.78	17.46	16.60	17.10	8,614,382
09 Feb 22	17.49000 +2.30	17.97	15.22	15.24	15,344,914
08 Feb 22	15.19000 +0.15	15.29	14.65	15.06	2,900,655
07 Feb 22	15.04000 -0.02	15.48	14.96	15.32	2,862,855
28 Jan 22	15.06000 +0.45	15.43	14.53	14.60	3,799,327
27 Jan 22	14.61000 -0.61	15.30	14.59	15.23	4,112,936
26 Jan 22	15.22000 +0.22	15.43	14.92	14.92	4,168,442
25 Jan 22	15.00000 -0.70	15.84	14.92	15.79	5,502,246
24 Jan 22	15.70000 +0.08	16.11	15.23	15.50	5,993,908
21 Jan 22	15.62000 -1.40	17.04	15.50	17.04	11,564,823
20 Jan 22	17.02000 +0.96	17.36	15.86	16.06	12,799,525
19 Jan 22	16.06000 -0.12	16.29	15.76	16.18	6,648,024
18 Jan 22	16.18000 -1.27	17.60	16.13	17.33	12,519,180
17 Jan 22	17.45000 -0.05	17.59	16.22	17.01	14,643,026
14 Jan 22	17.50000 +0.87	18.24	16.66	16.66	19,048,620
13 Jan 22	16.63000 -0.52	17.40	16.46	17.07	12,588,791
12 Jan 22	17.15000 -0.27	17.64	16.78	17.42	14,468,625
11 Jan 22	17.42000 -1.32	18.40	17.15	18.10	17,993,740
10 Jan 22	18.74000 +2.22	19.26	16.53	17.00	27,766,564
07 Jan 22	16.52000 +0.57	16.68	15.77	15.80	12,363,417
06 Jan 22	15.95000 +0.15	16.12	15.55	15.65	5,879,265
05 Jan 22	15.80000 -0.41	16.17	15.61	16.08	8,446,012
04 Jan 22	16.21000 +0.87	16.53	15.50	15.59	13,838,166
31 Dec 21	15.34000 +0.07	15.84	14.85	14.90	10,542,291
30 Dec 21	15.27000 +0.20	15.41	14.24	15.06	13,742,258
29 Dec 21	15.07000 +0.29	15.09	14.56	14.86	8,683,641
28 Dec 21	14.78000 -0.15	15.08	14.62	15.00	5,304,630
27 Dec 21	14.93000 +0.31	15.21	14.55	14.61	6,259,123
24 Dec 21	14.62000 -0.95	15.45	14.55	15.31	12,506,875
23 Dec 21	15.57000 -0.78	16.77	15.51	16.63	12,839,359
22 Dec 21	16.35000 +0.42	16.56	15.71	15.71	12,566,203
21 Dec 21	15.93000 -0.12	16.69	15.54	15.71	14,275,737
20 Dec 21	16.05000 +0.82	16.20	15.25	15.45	17,252,872
17 Dec 21	15.23000 -0.51	15.96	15.19	15.68	9,462,405
16 Dec 21	15.74000 +0.04	15.80	15.30	15.66	10,746,878
15 Dec 21	15.70000 +0.27	16.00	15.16	15.28	15,533,365
14 Dec 21	15.43000 +0.27	15.52	14.91	15.19	13,889,391
13 Dec 21	15.16000 -1.39	16.26	15.02	16.19	22,742,476
10 Dec 21	16.55000 +0.22	16.83	16.17	16.38	13,842,685
09 Dec 21	16.33000 -1.37	17.40	16.30	17.35	23,594,760
08 Dec 21	17.70000 -0.26	17.93	16.77	17.42	26,886,060
07 Dec 21	17.96000 +0.65	18.00	16.41	16.66	28,242,928
06 Dec 21	17.31000 +0.15	18.31	16.85	17.10	36,153,688
03 Dec 21	17.16000 -0.32	17.86	15.70	16.09	42,990,108
02 Dec 21	17.48000 +2.91	17.48	15.94	15.94	41,691,360
01 Dec 21	14.57000 +1.39	14.57	13.08	13.08	11,520,912
30 Nov 21	13.18000 +0.02	13.31	13.08	13.20	1,801,059
29 Nov 21	13.16000 -0.10	13.38	13.02	13.20	2,249,052
26 Nov 21	13.26000 -0.23	13.50	13.21	13.43	2,106,632
25 Nov 21	13.49000 +0.35	13.58	13.11	13.11	5,307,399
24 Nov 21	13.14000 +0.02	13.32	13.07	13.15	1,989,387
23 Nov 21	13.12000 +0.11	13.19	12.82	12.96	3,454,634
22 Nov 21	13.01000 -0.18	13.45	12.94	13.45	2,364,026
19 Nov 21	13.19000 +0.29	13.37	12.89	12.90	3,512,968
18 Nov 21	12.90000 -0.28	13.25	12.85	13.10	2,317,823
17 Nov 21	13.18000 +0.28	13.28	12.90	12.91	2,608,233
16 Nov 21	12.90000 -0.18	13.25	12.90	13.08	2,306,919
15 Nov 21	13.08000 +0.22	13.09	12.80	12.90	2,531,680
12 Nov 21	12.86000 -0.03	12.90	12.69	12.72	1,736,009
11 Nov 21	12.89000 +0.16	12.90	12.61	12.63	2,212,301
10 Nov 21	12.73000 +0.20	12.79	12.46	12.46	2,295,673
09 Nov 21	12.53000 +0.09	12.54	12.33	12.42	1,073,096
08 Nov 21	12.44000 -0.05	12.51	12.25	12.47	1,082,110
05 Nov 21	12.49000 -0.08	12.71	12.46	12.65	1,532,794
04 Nov 21	12.57000 +0.33	12.63	12.26	12.30	2,161,787
03 Nov 21	12.24000 +0.08	12.34	12.16	12.16	1,041,816
02 Nov 21	12.16000 -0.18	12.45	11.99	12.34	1,835,282
01 Nov 21	12.34000 +0.12	12.49	12.16	12.25	1,427,822
29 Oct 21	12.22000 +0.33	12.29	11.86	11.98	1,383,442
28 Oct 21	11.89000 -0.09	12.14	11.87	12.08	1,027,460
27 Oct 21	11.98000 -0.27	12.26	11.88	12.25	1,867,831
26 Oct 21	12.25000 -0.26	12.53	12.24	12.50	1,272,730
25 Oct 21	12.51000 +0.20	12.54	12.21	12.28	1,377,183
22 Oct 21	12.31000 +0.11	12.45	12.16	12.28	1,151,237
21 Oct 21	12.20000 -0.15	12.38	12.15	12.36	1,173,741
20 Oct 21	12.35000 -0.05	12.47	12.26	12.41	1,167,812
19 Oct 21	12.40000 -0.14	12.59	12.40	12.53	1,303,316
18 Oct 21	12.54000 +0.05	12.56	12.15	12.40	1,772,255
15 Oct 21	12.49000 -0.58	13.03	12.43	13.03	3,604,962
14 Oct 21	13.07000 -0.03	13.17	12.92	13.10	1,625,884
13 Oct 21	13.10000 +0.25	13.12	12.78	12.80	1,827,384
12 Oct 21	12.85000 -0.10	13.23	12.67	13.20	2,129,549
11 Oct 21	12.95000 -0.14	13.29	12.90	13.09	2,097,116
08 Oct 21	13.09000 +0.53	13.28	12.55	12.68	3,442,284
30 Sep 21	12.56000 +0.15	12.66	12.44	12.44	1,209,552
29 Sep 21	12.41000 -0.51	12.91	12.37	12.87	3,023,147
28 Sep 21	12.92000 -0.62	13.42	12.83	13.40	3,452,126
27 Sep 21	13.54000 +0.24	13.83	13.13	13.32	5,338,053
24 Sep 21	13.30000 +0.20	13.85	12.82	13.13	5,649,194
23 Sep 21	13.10000 +0.26	13.15	12.76	12.86	3,119,855
22 Sep 21	12.84000 -0.26	12.99	12.70	12.86	3,620,245
17 Sep 21	13.10000 +0.68	13.45	12.25	12.36	7,829,049
16 Sep 21	12.42000 +0.30	12.68	12.13	12.13	3,852,536
15 Sep 21	12.12000 -0.18	12.40	12.09	12.29	1,848,445
14 Sep 21	12.30000 -0.18	12.80	12.29	12.41	2,783,191
13 Sep 21	12.48000 +0.14	12.52	12.26	12.36	1,909,965
10 Sep 21	12.34000 -0.04	12.47	12.28	12.38	1,602,035
09 Sep 21	12.38000 -0.08	12.48	12.33	12.40	1,370,326
08 Sep 21	12.46000 +0.16	12.47	12.26	12.30	2,147,019
07 Sep 21	12.30000 +0.01	12.33	12.20	12.29	1,702,351
06 Sep 21	12.29000 +0.13	12.31	12.18	12.18	1,660,379
03 Sep 21	12.16000 -0.01	12.26	12.13	12.22	1,559,623
02 Sep 21	12.17000 -0.03	12.23	12.02	12.11	1,524,785
01 Sep 21	12.20000 +0.26	12.25	11.84	11.99	2,805,924
31 Aug 21	11.94000 +0.26	11.95	11.58	11.67	1,961,857
30 Aug 21	11.68000 -0.21	11.92	11.65	11.90	2,058,673
27 Aug 21	11.89000 -0.26	12.17	11.84	12.15	2,686,206
26 Aug 21	12.15000 -0.15	12.34	12.12	12.34	2,081,773
25 Aug 21	12.30000 -0.06	12.44	12.24	12.39	1,546,529
24 Aug 21	12.36000 +0.05	12.40	12.24	12.32	1,564,059
23 Aug 21	12.31000 +0.16	12.32	12.12	12.20	1,590,864
20 Aug 21	12.15000 -0.51	12.69	12.12	12.69	3,486,419
19 Aug 21	12.66000 +0.01	12.81	12.59	12.65	1,207,293
18 Aug 21	12.65000 +0.10	12.67	12.48	12.55	1,503,046
17 Aug 21	12.55000 -0.35	12.90	12.52	12.90	2,369,212
16 Aug 21	12.90000 +0.20	12.95	12.65	12.75	2,018,668
13 Aug 21	12.70000 -0.17	12.88	12.63	12.82	2,140,528
12 Aug 21	12.87000 +0.02	12.96	12.79	12.81	1,501,002
11 Aug 21	12.85000 -0.16	13.04	12.82	12.96	2,179,815
10 Aug 21	13.01000 +0.08	13.07	12.79	12.88	2,402,841
09 Aug 21	12.93000 +0.29	13.19	12.62	12.70	3,030,225
06 Aug 21	12.64000 +0.17	12.66	12.35	12.47	1,769,065
05 Aug 21	12.47000 -0.33	12.85	12.41	12.80	3,103,474
04 Aug 21	12.80000 -0.15	13.02	12.70	13.01	2,398,383
03 Aug 21	12.95000 +0.10	13.20	12.70	12.86	3,414,928
02 Aug 21	12.85000 +0.26	12.91	12.39	12.53	3,463,534
30 Jul 21	12.59000 -0.17	12.66	12.33	12.61	3,230,081
29 Jul 21	12.76000 +0.23	12.95	12.25	12.55	3,247,765
28 Jul 21	12.53000 -1.67	13.51	12.39	13.11	7,565,257
27 Jul 21	14.20000 +0.22	15.19	14.17	14.49	10,207,109
12 Jul 21	13.98000 +0.15	14.08	13.78	13.85	1,772,860
09 Jul 21	13.83000 +0.21	13.85	13.63	13.68	1,680,905
08 Jul 21	13.62000 -0.32	14.00	13.61	14.00	2,833,787
07 Jul 21	13.94000 +0.02	13.97	13.71	13.84	1,470,968
06 Jul 21	13.92000 -0.18	14.15	13.81	14.15	2,066,161
05 Jul 21	14.10000 -0.17	14.38	13.90	14.31	2,957,803
02 Jul 21	14.27000 +0.26	14.35	14.01	14.14	3,682,832
01 Jul 21	14.01000 +0.22	14.26	13.75	13.75	3,497,263
30 Jun 21	13.79000 -0.03	13.85	13.67	13.80	1,561,781
29 Jun 21	13.82000 -0.27	14.18	13.81	14.09	2,072,283
28 Jun 21	14.09000 +0.46	14.23	13.60	13.63	3,631,142
25 Jun 21	13.63000 +0.01	13.72	13.52	13.61	1,935,931
24 Jun 21	13.62000 -0.19	13.83	13.62	13.79	1,575,220
23 Jun 21	13.81000 -0.11	13.92	13.71	13.90	2,041,088
22 Jun 21	13.92000 +0.00	13.98	13.75	13.93	1,386,894
21 Jun 21	13.92000 -0.11	14.01	13.80	14.01	1,586,111
18 Jun 21	14.03000 +0.23	14.07	13.78	13.86	1,516,018
17 Jun 21	13.80000 -0.06	13.85	13.66	13.85	1,194,417
16 Jun 21	13.86000 +0.19	13.89	13.55	13.70	1,752,912
15 Jun 21	13.67000 -0.42	14.03	13.64	14.01	2,340,238
11 Jun 21	14.09000 -0.20	14.23	14.07	14.20	2,136,295
10 Jun 21	14.29000 -0.14	14.46	14.12	14.43	3,086,854
09 Jun 21	14.43000 +0.08	14.59	14.23	14.36	2,835,445
08 Jun 21	14.35000 +0.15	14.40	14.16	14.21	2,499,142
07 Jun 21	14.20000 -0.19	14.39	14.11	14.39	3,178,881
04 Jun 21	14.39000 +0.06	14.56	14.23	14.32	3,906,427
03 Jun 21	14.33000 +0.00	14.50	14.21	14.28	2,473,481
02 Jun 21	14.33000 -0.50	14.87	14.27	14.87	5,711,379
01 Jun 21	14.83000 -0.07	14.91	14.61	14.91	4,160,357
31 May 21	14.90000 +0.24	14.95	14.54	14.65	4,730,576
28 May 21	14.66000 -0.24	15.08	14.53	14.80	6,954,411
27 May 21	14.90000 -0.76	15.90	14.72	15.50	10,340,593
26 May 21	15.66000 +0.22	16.20	15.10	15.38	9,330,928
25 May 21	15.44000 -0.05	15.60	15.27	15.40	5,230,241
24 May 21	15.49000 -0.37	15.80	15.31	15.74	7,044,298
21 May 21	15.86000 -0.58	16.60	15.76	16.60	8,811,333
20 May 21	16.44000 +0.77	16.66	15.51	15.76	14,121,442
19 May 21	15.67000 +0.37	15.80	15.04	15.37	9,362,263
18 May 21	15.30000 +0.11	15.94	15.18	15.21	8,706,921
17 May 21	15.19000 +0.33	16.00	14.46	15.45	11,792,696
14 May 21	14.86000 +1.50	15.20	13.22	13.46	10,101,434
13 May 21	13.36000 +0.23	13.58	13.03	13.12	2,104,326
12 May 21	13.13000 -0.02	13.18	12.96	13.14	1,007,131
11 May 21	13.15000 +0.01	13.23	12.92	13.14	1,198,061
10 May 21	13.14000 +0.07	13.48	13.01	13.06	1,420,590
07 May 21	13.07000 -0.23	13.46	13.03	13.31	1,795,462
06 May 21	13.30000 -0.43	13.82	13.28	13.80	1,780,925
30 Apr 21	13.73000 +0.04	13.92	13.57	13.66	1,557,135
29 Apr 21	13.69000 +0.01	13.95	13.53	13.68	1,847,363
28 Apr 21	13.68000 -4.20	13.79	13.41	13.79	1,681,525
27 Apr 21	17.88000 -0.25	18.11	17.51	18.00	1,957,605
26 Apr 21	18.13000 -0.09	18.80	18.00	18.49	2,404,305
23 Apr 21	18.22000 +0.34	18.74	18.08	18.08	3,419,767
22 Apr 21	17.88000 +0.11	17.96	17.70	17.78	1,055,596
21 Apr 21	17.77000 +0.06	17.85	17.58	17.75	961,188
20 Apr 21	17.71000 +0.03	17.79	17.55	17.73	1,068,080
19 Apr 21	17.68000 +0.13	17.73	17.47	17.55	791,427
16 Apr 21	17.55000 +0.35	17.63	17.17	17.25	883,900
15 Apr 21	17.20000 -0.15	17.41	17.19	17.27	678,922
14 Apr 21	17.35000 +0.18	17.43	17.10	17.18	685,900
13 Apr 21	17.17000 -0.34	17.65	17.12	17.59	1,152,770
12 Apr 21	17.51000 -0.44	17.95	17.50	17.95	1,097,102
09 Apr 21	17.95000 -0.18	18.20	17.88	18.03	922,300
08 Apr 21	18.13000 -0.02	18.35	17.93	18.15	1,364,800
07 Apr 21	18.15000 +0.04	18.48	18.11	18.46	1,423,910
06 Apr 21	18.11000 +0.34	18.24	17.70	17.72	1,104,852
02 Apr 21	17.77000 +0.06	17.85	17.56	17.72	851,251
01 Apr 21	17.71000 +0.00	17.78	17.60	17.70	755,220
31 Mar 21	17.71000 -0.05	17.86	17.66	17.66	751,575
30 Mar 21	17.76000 -0.31	17.97	17.68	17.97	1,078,698
29 Mar 21	18.07000 -0.05	18.29	18.00	18.29	880,618
26 Mar 21	18.12000 +0.28	18.24	17.74	18.00	1,214,431
25 Mar 21	17.84000 -0.13	18.20	17.66	17.97	948,086
24 Mar 21	17.97000 -0.48	18.45	17.96	18.42	1,487,041
23 Mar 21	18.45000 +0.06	18.53	18.21	18.53	1,483,406
22 Mar 21	18.39000 -0.03	18.94	18.33	18.53	2,011,545
19 Mar 21	18.42000 -0.07	18.65	18.28	18.40	1,674,626
18 Mar 21	18.49000 -0.23	18.92	18.43	18.74	2,665,678
17 Mar 21	18.72000 +1.23	18.78	17.32	17.60	3,587,446
16 Mar 21	17.49000 +0.15	17.57	17.25	17.25	926,332
15 Mar 21	17.34000 -0.08	17.72	17.18	17.57	981,056
12 Mar 21	17.42000 -0.42	17.84	17.37	17.84	1,485,798
11 Mar 21	17.84000 +0.29	17.90	17.35	17.66	1,192,724
10 Mar 21	17.55000 -0.80	18.45	17.50	18.44	2,406,563
09 Mar 21	18.35000 -0.87	19.48	18.00	19.35	3,192,720
08 Mar 21	19.22000 +0.60	19.60	18.66	18.66	4,223,230
05 Mar 21	18.62000 +0.03	19.38	18.60	18.70	3,025,350
04 Mar 21	18.59000 -0.43	19.00	18.48	18.96	1,817,440
03 Mar 21	19.02000 +0.07	19.12	18.71	18.97	1,923,117
02 Mar 21	18.95000 +0.35	19.32	18.50	18.68	2,930,236
01 Mar 21	18.60000 +0.58	18.80	18.01	18.02	2,001,227
26 Feb 21	18.02000 +0.16	18.14	17.65	17.73	1,243,290
25 Feb 21	17.86000 -0.41	18.59	17.84	18.38	1,565,755
24 Feb 21	18.27000 -0.28	18.70	18.17	18.46	2,012,530
23 Feb 21	18.55000 +0.13	18.60	18.11	18.41	2,184,176
22 Feb 21	18.42000 +0.02	18.84	18.26	18.41	3,026,797
19 Feb 21	18.40000 +0.89	18.44	17.51	17.51	3,341,765
18 Feb 21	17.51000 -0.02	17.85	17.48	17.84	1,927,421
10 Feb 21	17.53000 +0.12	17.71	17.32	17.58	1,718,001
09 Feb 21	17.41000 +0.25	17.58	17.03	17.30	1,638,297
08 Feb 21	17.16000 +0.00	17.46	16.80	17.07	1,583,090
05 Feb 21	17.16000 +0.64	17.58	16.54	16.54	2,668,190
04 Feb 21	16.52000 -0.32	16.87	16.33	16.81	1,139,390
03 Feb 21	16.84000 -0.46	17.35	16.84	17.27	1,428,780
02 Feb 21	17.30000 +0.42	17.57	16.69	16.78	1,820,830
01 Feb 21	16.88000 +0.39	16.96	16.31	16.38	1,087,543
29 Jan 21	16.49000 -0.58	17.17	16.31	17.04	1,965,790
28 Jan 21	17.07000 -0.06	17.51	16.91	17.01	1,265,890
27 Jan 21	17.13000 -0.08	17.45	17.11	17.12	1,273,385
26 Jan 21	17.21000 -0.13	17.62	17.04	17.54	1,373,690
25 Jan 21	17.34000 -0.85	18.10	17.10	18.10	2,304,700
22 Jan 21	18.19000 +0.31	18.34	17.70	17.93	2,494,130
21 Jan 21	17.88000 -0.08	18.05	17.69	17.76	1,743,440
20 Jan 21	17.96000 +0.10	18.13	17.64	17.85	2,344,976
19 Jan 21	17.86000 +0.30	18.08	17.36	17.59	2,261,236
18 Jan 21	17.56000 +0.06	17.69	17.42	17.50	1,539,772
15 Jan 21	17.50000 +0.00	17.74	17.23	17.50	1,836,085
14 Jan 21	17.50000 +0.65	17.73	16.60	16.85	3,065,350
13 Jan 21	16.85000 -0.18	17.37	16.51	17.01	2,189,599
12 Jan 21	17.03000 -0.06	17.39	16.90	17.05	1,792,216
11 Jan 21	17.09000 -0.74	17.92	16.99	17.89	2,900,810
08 Jan 21	17.83000 -0.06	18.22	17.42	17.74	2,245,629
07 Jan 21	17.89000 -0.91	18.80	17.69	18.80	3,250,883
06 Jan 21	18.80000 -0.59	19.39	18.77	19.39	2,285,000
05 Jan 21	19.39000 +0.56	19.75	18.64	18.64	3,075,921
04 Jan 21	18.83000 +0.12	18.99	18.60	18.71	1,787,830
31 Dec 20	18.71000 +0.51	18.78	18.25	18.30	1,726,138
30 Dec 20	18.20000 +0.05	18.40	17.92	18.15	1,247,030
29 Dec 20	18.15000 +0.25	18.60	17.67	18.08	2,040,201
28 Dec 20	17.90000 -0.82	18.83	17.89	18.70	2,429,031
25 Dec 20	18.72000 -0.14	19.16	18.50	18.69	2,337,650
24 Dec 20	18.86000 -1.26	20.05	18.60	19.93	4,162,908
23 Dec 20	20.12000 -0.48	20.58	20.08	20.43	2,074,153
22 Dec 20	20.60000 -0.25	20.98	20.40	20.85	1,810,837
21 Dec 20	20.85000 +0.36	20.95	20.23	20.49	1,539,017
18 Dec 20	20.49000 -0.40	20.82	20.41	20.76	1,401,642
17 Dec 20	20.89000 -0.25	21.18	20.61	21.08	1,630,367
16 Dec 20	21.14000 +0.41	21.35	20.57	20.77	2,196,590
15 Dec 20	20.73000 +0.09	20.96	20.52	20.66	1,194,070
14 Dec 20	20.64000 +0.27	20.99	20.10	20.24	1,197,482
11 Dec 20	20.37000 -0.82	21.16	20.20	21.14	2,284,230
10 Dec 20	21.19000 +0.30	21.42	20.54	20.89	1,542,384
09 Dec 20	20.89000 -0.56	21.49	20.79	21.49	2,307,146
08 Dec 20	21.45000 +0.01	21.59	21.35	21.35	1,109,960
07 Dec 20	21.44000 -0.65	22.10	21.44	22.02	2,706,460
04 Dec 20	22.09000 +0.09	22.15	21.81	22.07	1,468,540
03 Dec 20	22.00000 +0.20	22.17	21.73	21.80	1,833,632
02 Dec 20	21.80000 -0.18	22.04	21.73	21.95	1,704,097
01 Dec 20	21.98000 +0.40	22.05	21.55	21.58	1,742,828
30 Nov 20	21.58000 +0.13	21.78	21.41	21.43	1,359,092
27 Nov 20	21.45000 +0.01	21.56	21.30	21.46	1,285,400
26 Nov 20	21.44000 -0.41	21.90	21.33	21.83	2,160,866
25 Nov 20	21.85000 -0.31	22.40	21.84	22.16	2,103,440
24 Nov 20	22.16000 +0.02	22.42	22.03	22.14	1,862,535
23 Nov 20	22.14000 +0.19	22.26	21.82	21.90	2,185,920
20 Nov 20	21.95000 -0.06	22.06	21.81	21.96	1,630,200
19 Nov 20	22.01000 +0.03	22.02	21.71	21.96	1,967,823
18 Nov 20	21.98000 +0.03	22.21	21.89	21.98	1,733,797
17 Nov 20	21.95000 -0.55	22.50	21.86	22.50	3,265,690
16 Nov 20	22.50000 +0.15	22.55	22.22	22.43	2,280,167
13 Nov 20	22.35000 +0.08	22.58	22.03	22.20	2,602,851
12 Nov 20	22.27000 -0.76	23.38	22.03	23.23	5,342,666
11 Nov 20	23.03000 -1.02	23.91	22.95	23.86	5,564,348
10 Nov 20	24.05000 +0.93	24.39	23.11	23.21	9,816,316
09 Nov 20	23.12000 +0.36	23.36	22.78	22.78	4,016,741
06 Nov 20	22.76000 -0.72	23.63	22.75	23.49	3,753,185
05 Nov 20	23.48000 +0.13	23.64	23.01	23.60	3,948,142
04 Nov 20	23.35000 -0.23	23.69	23.13	23.50	3,781,674
03 Nov 20	23.58000 +0.82	23.60	22.70	22.88	4,924,648
02 Nov 20	22.76000 -0.12	23.41	22.40	22.97	4,141,340
30 Oct 20	22.88000 -0.83	24.17	22.86	23.90	6,473,837
29 Oct 20	23.71000 -0.26	24.12	23.41	23.97	6,932,240
28 Oct 20	23.97000 -0.25	24.68	23.23	24.22	9,443,317
27 Oct 20	24.22000 +1.53	25.60	22.30	22.45	15,510,276
26 Oct 20	22.69000 +0.19	22.76	21.76	22.06	3,540,010
23 Oct 20	22.50000 -1.16	23.75	22.33	23.36	6,718,209
22 Oct 20	23.66000 -0.40	23.98	23.31	23.95	4,946,119
21 Oct 20	24.06000 +0.34	24.23	23.50	23.79	7,464,223
20 Oct 20	23.72000 +1.32	24.10	22.31	22.47	9,234,346
19 Oct 20	22.40000 -0.20	22.80	22.31	22.54	2,035,437
16 Oct 20	22.60000 +0.38	22.65	22.16	22.29	2,216,623
15 Oct 20	22.22000 -0.43	22.66	22.17	22.66	2,550,850
14 Oct 20	22.65000 +0.05	22.96	22.43	22.60	2,819,613
13 Oct 20	22.60000 +0.00	22.78	22.37	22.50	2,631,390
12 Oct 20	22.60000 +0.44	22.67	22.24	22.37	2,937,710
09 Oct 20	22.16000 +0.75	22.20	21.65	21.98	2,161,020
30 Sep 20	21.41000 +0.07	21.64	21.15	21.40	1,616,930
29 Sep 20	21.34000 +0.46	21.48	20.76	21.00	2,237,651
28 Sep 20	20.88000 -0.94	22.00	20.85	21.82	3,556,755
25 Sep 20	21.82000 -0.09	22.20	21.66	21.99	2,029,636
24 Sep 20	21.91000 -0.83	22.69	21.80	22.58	3,679,890
23 Sep 20	22.74000 +0.40	22.94	22.20	22.35	2,839,880
22 Sep 20	22.34000 -0.41	22.89	22.25	22.67	2,922,010
21 Sep 20	22.75000 -0.25	23.08	22.60	23.03	2,459,940
18 Sep 20	23.00000 +0.29	23.17	22.59	22.70	3,230,593
17 Sep 20	22.71000 -0.17	22.97	22.31	22.88	3,442,388
16 Sep 20	22.88000 -0.42	23.39	22.69	23.30	3,181,249
15 Sep 20	23.30000 -0.07	23.52	23.03	23.37	3,181,690
14 Sep 20	23.37000 +0.68	23.38	22.55	22.90	3,748,110
11 Sep 20	22.69000 +0.44	22.85	21.84	21.87	3,308,038
10 Sep 20	22.25000 -0.32	23.29	22.19	22.92	4,800,970
09 Sep 20	22.57000 -1.53	24.18	22.55	23.76	7,875,779
08 Sep 20	24.10000 -0.31	24.62	23.65	24.42	5,781,910
07 Sep 20	24.41000 -0.86	25.50	24.20	25.11	7,606,256
04 Sep 20	25.27000 -0.37	25.38	24.17	24.91	7,422,512
03 Sep 20	25.64000 +0.48	26.57	25.16	25.29	12,335,020
02 Sep 20	25.16000 +0.09	25.24	24.65	24.98	7,414,332
01 Sep 20	25.07000 +0.19	25.53	24.65	24.97	7,398,681
31 Aug 20	24.88000 +0.75	25.77	24.18	24.37	9,765,870
28 Aug 20	24.13000 -0.12	24.32	23.59	24.27	6,393,154
27 Aug 20	24.25000 +0.17	24.66	23.38	23.70	8,475,609
26 Aug 20	24.08000 -2.27	26.30	23.22	26.30	18,263,310
25 Aug 20	26.35000 +1.17	26.38	24.81	25.21	15,273,562
24 Aug 20	25.18000 +0.55	26.47	24.35	24.91	15,883,611
21 Aug 20	24.63000 +1.18	24.85	23.51	23.88	13,440,451
20 Aug 20	23.45000 -0.62	24.07	23.28	24.06	6,565,957
19 Aug 20	24.07000 +1.06	24.60	22.78	22.95	13,074,315
18 Aug 20	23.01000 -0.04	23.35	22.91	23.08	3,665,946
17 Aug 20	23.05000 +0.36	23.25	22.77	22.93	4,229,826
14 Aug 20	22.69000 +0.43	22.84	22.29	22.34	3,236,677
13 Aug 20	22.26000 +0.25	22.42	21.97	22.02	2,333,386
12 Aug 20	22.01000 -0.53	22.50	21.74	22.40	3,474,807
11 Aug 20	22.54000 -0.06	22.95	22.40	22.52	4,701,313
10 Aug 20	22.60000 +0.76	22.69	21.70	21.75	4,280,281
07 Aug 20	21.84000 -0.61	22.65	21.64	22.45	4,820,638
06 Aug 20	22.45000 -0.21	22.75	22.27	22.52	4,360,300
05 Aug 20	22.66000 +0.01	22.89	22.31	22.89	4,103,738
04 Aug 20	22.65000 -0.67	23.50	22.56	23.42	6,550,988
03 Aug 20	23.32000 +0.58	23.40	22.90	22.91	6,360,503
31 Jul 20	22.74000 +0.14	22.92	22.25	22.55	5,356,142
30 Jul 20	22.60000 +0.11	23.16	22.38	22.45	5,413,571
29 Jul 20	22.49000 +0.49	22.58	21.77	22.00	4,171,857
28 Jul 20	22.00000 +0.35	22.00	21.59	21.78	3,378,870
27 Jul 20	21.65000 -0.35	22.38	21.50	21.96	4,117,590
24 Jul 20	22.00000 -2.00	23.89	21.71	23.85	9,606,969
23 Jul 20	24.00000 -0.41	24.36	23.28	24.01	7,200,655
22 Jul 20	24.41000 +0.35	24.66	23.77	24.07	7,726,317
21 Jul 20	24.06000 +0.34	24.19	23.51	23.76	6,472,134
20 Jul 20	23.72000 +0.51	23.97	22.92	23.35	6,361,669
17 Jul 20	23.21000 +0.41	23.48	22.67	22.96	6,649,299
16 Jul 20	22.80000 -1.70	24.71	22.45	24.50	11,391,769
15 Jul 20	24.50000 -0.36	25.37	24.05	24.99	12,320,726
14 Jul 20	24.86000 -2.05	26.83	24.41	26.68	20,953,046
13 Jul 20	26.91000 +0.81	27.29	25.60	26.06	15,951,972
10 Jul 20	26.10000 +0.26	26.68	25.60	26.25	21,275,964
09 Jul 20	25.84000 +2.35	25.84	23.35	23.45	17,958,684
08 Jul 20	23.49000 +0.13	23.90	23.22	23.25	11,211,700
07 Jul 20	23.36000 +0.36	23.80	22.80	23.12	14,202,589
06 Jul 20	23.00000 +0.70	23.06	22.21	22.36	12,733,698
03 Jul 20	22.30000 -0.24	22.68	22.10	22.51	8,733,216
02 Jul 20	22.54000 +0.43	23.10	22.00	22.00	11,495,180
01 Jul 20	22.11000 -0.43	22.58	21.75	22.44	8,438,350
30 Jun 20	22.54000 +0.39	23.10	22.16	22.25	9,031,037
29 Jun 20	22.15000 +0.17	22.39	21.80	21.85	5,804,700
24 Jun 20	21.98000 -0.42	22.65	21.80	22.43	7,185,472
23 Jun 20	22.40000 +0.09	22.58	22.05	22.42	6,314,780
22 Jun 20	22.31000 -0.38	22.87	22.21	22.63	8,842,370
19 Jun 20	22.69000 -0.21	23.18	22.61	22.88	8,794,347
18 Jun 20	22.90000 -0.45	23.90	22.83	23.43	12,283,863
17 Jun 20	23.35000 +1.02	23.50	22.04	22.18	15,358,145
16 Jun 20	22.33000 +0.90	22.39	21.51	21.57	10,557,714
15 Jun 20	21.43000 -0.26	22.15	21.35	21.50	9,834,323
12 Jun 20	21.69000 -0.18	22.36	21.25	21.30	13,814,059
11 Jun 20	21.87000 +0.80	21.93	20.83	21.20	14,411,319
10 Jun 20	21.07000 +0.34	21.19	20.40	20.59	9,076,060
09 Jun 20	20.73000 +0.34	20.81	20.20	20.50	8,580,978
08 Jun 20	20.39000 +0.22	20.83	20.20	20.26	7,178,630
05 Jun 20	20.17000 -0.34	20.65	20.06	20.49	6,009,820
04 Jun 20	20.51000 +0.36	20.59	19.90	20.27	9,376,670
03 Jun 20	20.15000 -0.41	20.79	20.06	20.52	10,174,080
02 Jun 20	20.56000 +0.01	20.75	20.22	20.56	7,708,976
01 Jun 20	20.55000 +0.41	20.86	20.20	20.20	8,051,461
29 May 20	20.14000 +0.09	20.33	19.91	20.03	5,229,700
28 May 20	20.05000 -0.37	20.66	19.70	20.39	8,229,408
27 May 20	20.42000 -0.70	21.30	20.23	20.95	10,023,335
26 May 20	21.12000 +1.14	21.47	19.92	20.05	10,420,820
25 May 20	19.98000 -1.17	21.15	19.92	21.08	10,992,632
22 May 20	21.15000 -1.65	22.72	21.10	22.63	9,751,339
21 May 20	22.80000 -0.44	23.58	22.36	23.19	9,662,679
20 May 20	23.24000 +0.64	23.27	22.20	22.43	11,298,543
19 May 20	22.60000 +0.14	22.74	22.12	22.70	9,026,577
18 May 20	22.46000 -0.57	23.49	22.36	22.80	11,662,627
15 May 20	23.03000 -1.00	24.03	23.01	24.03	18,829,860
14 May 20	24.03000 -0.34	25.11	23.85	24.38	28,623,386
13 May 20	24.37000 +2.22	24.37	21.62	21.70	27,800,964
12 May 20	22.15000 +0.25	22.58	21.85	22.04	10,216,572
11 May 20	21.90000 -0.35	22.48	21.67	22.25	8,480,625
08 May 20	22.25000 -0.39	22.84	22.09	22.75	12,621,324
07 May 20	22.64000 -0.22	23.28	22.01	22.50	15,171,785
06 May 20	22.86000 +1.28	23.32	21.10	21.21	16,378,278
30 Apr 20	21.58000 -0.76	22.53	20.80	22.53	17,003,156
29 Apr 20	22.34000 -24.67	23.25	21.70	22.01	11,711,377
28 Apr 20	47.01000 -1.83	48.98	45.00	48.38	5,703,441
27 Apr 20	48.84000 +0.04	49.76	47.23	48.65	5,762,326
24 Apr 20	48.80000 +0.19	49.79	46.56	49.00	8,855,776
23 Apr 20	48.61000 -1.39	50.44	48.21	49.00	7,728,177
22 Apr 20	50.00000 -5.00	56.60	49.50	55.95	15,087,699
21 Apr 20	55.00000 +2.11	55.39	52.01	52.30	9,449,861
20 Apr 20	52.89000 -0.07	53.16	51.66	52.50	5,915,100
17 Apr 20	52.96000 +0.66	53.66	51.05	51.62	9,331,086
16 Apr 20	52.30000 -0.13	54.68	52.18	52.50	9,033,886
15 Apr 20	52.43000 +0.03	53.50	51.52	52.70	8,132,323
14 Apr 20	52.40000 -0.30	53.58	51.50	52.99	10,152,630
13 Apr 20	52.70000 -0.61	53.20	51.00	52.20	8,486,048
10 Apr 20	53.31000 -2.49	57.29	50.72	54.50	13,960,164
09 Apr 20	55.80000 -1.32	57.38	54.92	56.03	11,896,680
08 Apr 20	57.12000 -6.35	63.30	57.12	62.51	12,117,503
07 Apr 20	63.47000 +5.77	63.47	58.41	59.00	16,781,084
03 Apr 20	57.70000 +0.85	62.54	56.00	59.73	19,767,262
02 Apr 20	56.85000 +5.17	56.85	51.87	52.81	9,686,315
01 Apr 20	51.68000 +1.74	52.50	47.95	49.05	13,131,967
31 Mar 20	49.94000 +0.51	53.70	47.80	51.04	15,678,476
30 Mar 20	49.43000 +4.49	49.43	45.31	46.11	14,108,608
27 Mar 20	44.94000 +2.66	46.51	42.04	42.08	16,410,856
26 Mar 20	42.28000 +1.56	43.56	40.71	40.71	10,294,172
25 Mar 20	40.72000 +0.51	42.88	40.17	41.01	9,516,859
24 Mar 20	40.21000 -0.71	43.88	39.10	42.00	13,348,060
23 Mar 20	40.92000 +3.72	40.92	40.92	40.92	2,082,619
20 Mar 20	37.20000 +1.93	37.27	35.34	35.35	3,541,860
19 Mar 20	35.27000 +1.03	35.27	33.99	34.48	1,973,494
18 Mar 20	34.24000 -0.20	35.27	34.07	34.60	1,903,756
17 Mar 20	34.44000 +0.29	34.56	32.74	34.00	1,758,130
16 Mar 20	34.15000 -0.35	35.17	33.87	34.77	1,736,283
13 Mar 20	34.50000 -0.98	34.87	32.55	32.55	2,120,930
12 Mar 20	35.48000 -0.82	36.17	35.26	35.99	2,031,766
11 Mar 20	36.30000 -0.50	37.26	36.26	36.87	1,874,328
10 Mar 20	36.80000 +0.42	36.94	35.88	36.30	2,501,976
09 Mar 20	36.38000 -1.48	37.66	36.36	37.25	2,703,781
06 Mar 20	37.86000 -0.40	38.60	37.80	37.96	2,213,235
05 Mar 20	38.26000 -0.28	38.98	37.90	38.98	3,676,953
04 Mar 20	38.54000 +1.70	38.68	36.61	36.62	5,443,441
03 Mar 20	36.84000 -0.32	37.75	36.64	37.74	3,491,396
02 Mar 20	37.16000 +1.31	37.16	35.80	36.01	2,924,623
28 Feb 20	35.85000 -1.29	37.03	35.76	36.40	2,756,069
27 Feb 20	37.14000 +1.33	37.50	35.56	35.92	3,742,934
26 Feb 20	35.81000 -1.07	36.88	35.72	36.49	2,902,136
25 Feb 20	36.88000 -0.41	37.40	36.36	36.56	3,472,960
24 Feb 20	37.29000 +0.53	37.98	37.04	37.05	3,758,146
21 Feb 20	36.76000 +0.58	36.92	35.87	36.12	3,982,729
20 Feb 20	36.18000 +0.43	36.24	35.77	35.85	2,138,896
19 Feb 20	35.75000 -0.71	36.34	35.72	36.32	2,532,833
18 Feb 20	36.46000 -0.05	36.87	36.12	36.60	2,676,297
17 Feb 20	36.51000 +0.50	36.58	35.70	36.17	2,884,945
14 Feb 20	36.01000 +0.66	36.69	35.50	35.50	3,283,457
13 Feb 20	35.35000 -0.90	36.49	35.33	36.49	2,752,189
12 Feb 20	36.25000 +0.05	36.42	35.78	36.05	2,905,455
11 Feb 20	36.20000 -0.48	36.63	35.68	36.59	3,491,514
10 Feb 20	36.68000 -0.41	36.99	36.03	36.69	4,169,269
07 Feb 20	37.09000 -2.51	39.20	36.50	38.40	9,568,054
06 Feb 20	39.60000 +3.18	40.06	37.48	38.00	14,207,645
05 Feb 20	36.42000 +3.31	36.42	34.42	35.59	3,404,635
04 Feb 20	33.11000 +1.05	33.25	32.05	32.05	2,125,369
03 Feb 20	32.06000 -3.56	33.05	32.06	32.06	3,079,860
23 Jan 20	35.62000 -1.08	37.28	35.36	36.78	2,150,230
22 Jan 20	36.70000 -0.19	37.58	36.00	37.39	2,024,702
21 Jan 20	36.89000 +0.96	37.30	35.97	36.04	3,573,763
20 Jan 20	35.93000 -0.18	36.38	35.71	36.12	1,346,110
17 Jan 20	36.11000 -0.27	36.54	36.04	36.50	903,047
16 Jan 20	36.38000 +0.27	36.61	36.02	36.18	1,387,769
15 Jan 20	36.11000 -0.20	36.29	35.82	36.20	1,112,841
14 Jan 20	36.31000 -0.08	36.78	36.27	36.44	1,120,260
13 Jan 20	36.39000 +0.10	36.44	36.01	36.30	1,184,305
10 Jan 20	36.29000 +0.60	36.67	35.81	35.90	1,890,418
09 Jan 20	35.69000 +0.47	35.92	35.40	35.47	985,642
08 Jan 20	35.22000 -0.78	36.04	35.19	36.04	1,540,945
07 Jan 20	36.00000 +0.42	36.39	35.55	35.69	1,439,655
06 Jan 20	35.58000 -0.24	35.95	35.52	35.60	1,309,198
03 Jan 20	35.82000 -0.20	36.10	35.79	35.98	1,210,553
02 Jan 20	36.02000 +0.32	36.05	35.73	36.02	1,465,020
31 Dec 19	35.70000 -0.27	35.98	35.51	35.96	1,248,235
30 Dec 19	35.97000 +0.92	35.98	34.76	34.87	2,390,455
27 Dec 19	35.05000 +0.50	35.44	34.51	34.55	1,907,148
26 Dec 19	34.55000 +0.05	34.71	34.34	34.55	741,200
25 Dec 19	34.50000 -0.01	34.68	34.23	34.48	713,560
24 Dec 19	34.51000 +0.23	34.56	34.17	34.40	688,975
23 Dec 19	34.28000 -0.61	35.01	34.28	35.00	869,500
20 Dec 19	34.89000 +0.03	35.14	34.82	34.88	739,200
19 Dec 19	34.86000 -0.13	35.10	34.71	34.82	858,541
18 Dec 19	34.99000 +0.10	35.24	34.73	34.98	1,044,012
17 Dec 19	34.89000 +0.11	35.09	34.57	34.80	1,295,473
16 Dec 19	34.78000 +0.68	34.96	34.27	34.29	1,475,772
13 Dec 19	34.10000 +0.43	34.17	33.83	33.93	795,500
12 Dec 19	33.67000 -0.36	34.10	33.66	34.10	706,811
11 Dec 19	34.03000 +0.03	34.27	33.90	34.09	690,994
10 Dec 19	34.00000 +0.46	34.28	33.37	33.51	1,087,066
09 Dec 19	33.54000 -0.24	33.85	33.50	33.80	604,571
06 Dec 19	33.78000 +0.17	33.85	33.61	33.61	463,560
05 Dec 19	33.61000 +0.36	33.64	33.25	33.25	550,700
04 Dec 19	33.25000 +0.02	33.33	33.05	33.12	468,797
03 Dec 19	33.23000 -0.29	33.47	32.78	33.40	788,600
02 Dec 19	33.52000 -0.16	33.81	33.48	33.68	449,037
29 Nov 19	33.68000 +0.22	33.72	33.36	33.50	521,502
28 Nov 19	33.46000 -0.39	33.95	33.45	33.95	626,991
27 Nov 19	33.85000 -0.07	34.08	33.77	33.92	372,772
26 Nov 19	33.92000 -0.16	34.16	33.79	34.16	452,612
25 Nov 19	34.08000 -0.39	34.55	33.84	34.55	590,365
22 Nov 19	34.47000 +0.18	34.78	34.10	34.28	861,559
21 Nov 19	34.29000 +0.09	34.37	33.93	34.06	622,059
20 Nov 19	34.20000 -0.41	34.67	34.20	34.50	818,165
19 Nov 19	34.61000 +0.52	34.66	33.98	34.00	908,558
18 Nov 19	34.09000 +0.45	34.29	33.72	33.74	725,001
15 Nov 19	33.64000 -0.27	33.95	33.59	33.88	728,149
14 Nov 19	33.91000 -0.02	34.06	33.51	33.90	951,972
13 Nov 19	33.93000 -0.31	34.32	33.91	34.25	632,905
12 Nov 19	34.24000 +0.04	34.34	33.71	34.12	1,115,760
11 Nov 19	34.20000 -1.80	35.98	34.20	35.98	2,155,098
08 Nov 19	36.00000 -0.44	36.65	36.00	36.50	1,247,212
07 Nov 19	36.44000 +0.26	36.44	36.08	36.19	1,015,294
06 Nov 19	36.18000 +0.18	36.68	35.78	35.80	1,115,200
05 Nov 19	36.00000 -0.42	36.60	35.90	36.60	1,245,042
04 Nov 19	36.42000 +0.26	36.90	36.28	36.37	1,230,818
01 Nov 19	36.16000 +0.35	36.36	35.68	35.81	1,132,431
31 Oct 19	35.81000 -0.07	36.30	35.65	36.18	1,198,076
30 Oct 19	35.88000 -1.48	37.30	35.81	37.30	2,873,722
29 Oct 19	37.36000 -0.59	38.25	37.36	38.00	2,779,837
28 Oct 19	37.95000 -0.10	38.00	37.26	37.87	2,525,967
25 Oct 19	38.05000 +0.76	38.25	36.90	37.28	2,284,732
24 Oct 19	37.29000 -0.36	37.55	36.88	37.39	1,871,870
23 Oct 19	37.65000 -0.43	38.36	37.23	37.89	2,876,027
22 Oct 19	38.08000 +0.78	38.12	36.72	37.49	2,707,912
21 Oct 19	37.30000 -0.48	37.71	36.66	37.71	2,563,100
18 Oct 19	37.78000 +0.45	38.48	37.40	37.66	4,363,086
17 Oct 19	37.33000 -0.88	38.41	37.05	38.13	4,050,861
16 Oct 19	38.21000 +0.58	38.99	37.28	37.50	5,970,231
15 Oct 19	37.63000 +1.92	39.11	35.63	35.85	5,581,648
14 Oct 19	35.71000 +0.53	35.84	35.29	35.41	1,785,364
11 Oct 19	35.18000 -0.01	35.55	35.01	35.03	1,261,912
10 Oct 19	35.19000 +0.19	35.38	34.88	35.00	1,142,653
09 Oct 19	35.00000 +0.05	35.10	34.36	34.75	1,247,166
08 Oct 19	34.95000 -0.97	36.22	34.82	36.13	2,127,795
30 Sep 19	35.92000 -1.11	37.10	35.91	36.90	2,107,020
27 Sep 19	37.03000 +0.63	37.55	36.19	36.20	3,186,262
26 Sep 19	36.40000 +0.59	36.81	35.51	36.05	2,958,548
25 Sep 19	35.81000 -0.62	36.43	35.68	36.32	1,951,639
24 Sep 19	36.43000 -0.67	37.30	36.35	37.30	2,461,953
23 Sep 19	37.10000 +0.20	37.50	36.72	36.90	2,752,575
20 Sep 19	36.90000 -0.49	37.95	36.86	37.41	3,430,416
19 Sep 19	37.39000 +0.55	37.51	36.41	36.80	4,084,309
18 Sep 19	36.84000 +1.74	37.31	34.98	35.07	5,134,947
17 Sep 19	35.10000 -1.00	36.00	34.86	35.90	2,088,037
16 Sep 19	36.10000 +0.34	36.31	35.76	35.90	1,892,632
12 Sep 19	35.76000 +0.17	35.98	35.26	35.85	1,585,437
11 Sep 19	35.59000 -0.19	36.35	35.56	36.00	1,949,813
10 Sep 19	35.78000 +0.01	35.97	35.38	35.70	2,062,910
09 Sep 19	35.77000 +0.29	35.87	35.30	35.65	2,265,408
06 Sep 19	35.48000 +0.51	35.54	35.08	35.25	1,778,507
05 Sep 19	34.97000 +0.31	35.38	34.83	34.83	2,455,161
04 Sep 19	34.66000 +0.11	34.77	34.35	34.49	1,165,632
03 Sep 19	34.55000 +0.31	34.70	34.25	34.25	1,156,482
02 Sep 19	34.24000 +0.58	34.35	33.61	33.87	1,218,918
30 Aug 19	33.66000 -1.46	35.40	33.63	35.30	2,365,774
29 Aug 19	35.12000 -0.14	35.65	35.09	35.29	1,563,346
28 Aug 19	35.26000 -0.24	35.41	34.97	35.40	1,710,722
27 Aug 19	35.50000 +1.15	35.54	34.48	34.54	2,812,177
26 Aug 19	34.35000 -0.73	34.74	34.12	34.23	1,226,709
23 Aug 19	35.08000 +0.43	35.33	34.60	34.65	1,795,462
22 Aug 19	34.65000 -0.30	35.10	34.42	35.00	1,100,037
21 Aug 19	34.95000 +0.00	35.08	34.75	34.95	1,066,793
20 Aug 19	34.95000 -0.16	35.26	34.76	35.26	1,580,488
19 Aug 19	35.11000 +0.71	35.15	34.20	34.55	2,225,219
16 Aug 19	34.40000 +0.64	34.70	33.65	33.79	1,668,240
15 Aug 19	33.76000 -0.09	33.78	32.92	33.40	1,269,140
14 Aug 19	33.85000 +0.19	34.24	33.75	34.00	1,234,742
13 Aug 19	33.66000 -0.53	34.07	33.55	33.89	989,823
12 Aug 19	34.19000 +0.37	34.37	33.70	33.94	1,192,559
09 Aug 19	33.82000 +0.61	35.15	33.35	33.35	2,320,591
08 Aug 19	33.21000 +0.11	33.39	33.11	33.39	843,235
07 Aug 19	33.10000 -0.30	33.69	33.10	33.52	944,433
06 Aug 19	33.40000 -0.99	33.80	32.59	33.80	2,028,727
05 Aug 19	34.39000 -0.20	35.11	34.35	34.57	1,115,580
02 Aug 19	34.59000 -1.10	35.00	34.11	35.00	1,889,192
01 Aug 19	35.69000 -0.34	35.96	35.60	35.82	1,026,410
31 Jul 19	36.03000 +0.00	36.20	35.80	35.90	964,473
30 Jul 19	36.03000 +0.02	36.41	35.82	36.01	1,114,059
29 Jul 19	36.01000 -0.33	36.50	35.85	36.50	1,251,740
26 Jul 19	36.34000 -0.14	36.61	36.12	36.29	990,446
25 Jul 19	36.48000 +0.46	36.50	35.79	36.00	1,702,890
24 Jul 19	36.02000 +0.09	36.55	35.98	36.18	1,628,678
23 Jul 19	35.93000 +0.41	35.99	35.67	35.67	1,054,563
22 Jul 19	35.52000 -1.55	37.19	35.20	37.11	2,306,552
19 Jul 19	37.07000 +0.06	37.51	37.01	37.01	1,156,800
18 Jul 19	37.01000 -1.29	38.11	36.96	38.05	1,897,738
17 Jul 19	38.30000 -0.54	38.89	38.17	38.57	2,093,360
16 Jul 19	38.84000 +1.07	39.26	37.75	37.75	2,737,341
15 Jul 19	37.77000 +0.82	37.99	36.87	37.01	1,699,913
12 Jul 19	36.95000 +0.14	37.42	36.70	36.79	1,134,473
11 Jul 19	36.81000 -0.55	37.83	36.60	37.65	1,743,369
10 Jul 19	37.36000 -1.20	38.55	37.26	38.55	2,384,742
09 Jul 19	38.56000 +0.06	38.77	37.82	38.30	2,311,332
08 Jul 19	38.50000 -2.41	40.52	38.42	40.29	4,835,270
05 Jul 19	40.91000 +1.99	41.50	38.77	38.77	7,024,803
04 Jul 19	38.92000 +0.01	39.68	38.50	38.58	2,976,799
03 Jul 19	38.91000 +0.51	39.93	38.16	38.44	4,617,260
02 Jul 19	38.40000 -0.90	38.90	38.02	38.90	3,003,536
01 Jul 19	39.30000 +2.63	40.12	37.19	37.43	4,233,936
28 Jun 19	36.67000 -0.99	37.78	36.62	37.70	1,729,677
27 Jun 19	37.66000 +0.15	37.94	37.52	37.58	1,569,590
26 Jun 19	37.51000 +0.36	37.84	36.80	37.00	1,485,770
25 Jun 19	37.15000 -1.25	38.15	36.92	38.15	2,376,201
24 Jun 19	38.40000 +0.75	38.83	37.55	37.63	3,002,878
21 Jun 19	37.65000 +0.45	37.96	37.37	37.46	2,450,629
20 Jun 19	37.20000 +0.16	37.36	36.53	37.00	1,846,431
19 Jun 19	37.04000 +0.13	37.80	37.00	37.48	1,907,669
18 Jun 19	36.91000 +1.03	37.13	35.90	35.98	1,984,889
17 Jun 19	35.88000 -0.01	36.22	35.45	36.20	1,057,296
14 Jun 19	35.89000 -1.49	37.75	35.78	37.75	2,078,964
13 Jun 19	37.38000 +0.26	37.60	37.10	37.39	1,376,310
12 Jun 19	37.12000 -0.45	37.75	37.11	37.35	1,563,672
11 Jun 19	37.57000 +1.15	37.60	36.40	36.40	1,912,029
10 Jun 19	36.42000 +0.40	36.78	36.00	36.28	1,042,176
06 Jun 19	36.02000 -0.96	37.40	35.88	36.98	1,719,387
05 Jun 19	36.98000 -0.35	37.88	36.80	37.75	1,694,064
04 Jun 19	37.33000 -1.43	38.71	37.30	38.71	2,382,527
03 Jun 19	38.76000 -1.53	40.15	38.50	39.88	3,289,147
31 May 19	40.29000 +1.81	40.91	38.01	38.05	5,676,482
30 May 19	38.48000 +0.86	38.48	37.14	37.25	2,674,306
29 May 19	37.62000 +0.47	38.50	36.92	37.15	2,219,797
28 May 19	37.15000 -0.50	37.98	37.08	37.70	1,815,415
27 May 19	37.65000 +0.66	37.82	36.60	36.60	1,940,313
24 May 19	36.99000 +0.43	37.18	36.45	36.45	1,416,403
23 May 19	36.56000 -0.41	37.44	36.54	36.90	1,573,046
22 May 19	36.97000 -0.56	37.65	36.86	37.50	1,440,892
21 May 19	37.53000 +0.48	37.87	37.05	37.05	1,676,492
20 May 19	37.05000 -1.33	38.64	36.50	38.49	2,393,551
17 May 19	38.38000 -2.38	40.96	38.30	40.85	3,072,488
16 May 19	40.76000 -0.40	41.19	40.59	41.19	2,022,058
15 May 19	41.16000 +0.74	41.43	40.53	40.97	2,571,600
14 May 19	40.42000 -0.86	41.27	40.25	40.72	2,380,191
13 May 19	41.28000 +1.00	41.36	39.67	39.98	3,356,294
10 May 19	40.28000 +0.55	40.77	38.01	40.00	3,391,797
09 May 19	39.73000 -0.70	40.90	39.56	39.56	2,210,855
08 May 19	40.43000 -1.29	41.43	40.08	40.29	3,479,961
07 May 19	41.72000 +3.38	42.02	38.38	38.58	4,974,216
06 May 19	38.34000 -2.87	40.98	37.85	39.87	3,963,382
30 Apr 19	41.21000 +0.39	41.60	40.40	40.98	2,425,645
29 Apr 19	40.82000 -0.92	42.50	40.77	41.50	3,318,904
26 Apr 19	41.74000 -0.52	42.47	41.51	42.26	2,810,979
25 Apr 19	42.26000 -2.24	44.77	42.24	44.26	4,291,385
24 Apr 19	44.50000 -1.40	45.48	44.06	45.32	4,423,237
23 Apr 19	45.90000 +0.61	46.26	44.80	45.20	4,797,694
22 Apr 19	45.29000 -0.61	46.04	44.70	46.04	4,399,673
19 Apr 19	45.90000 +0.09	46.27	45.56	45.80	2,938,615
18 Apr 19	45.81000 -0.96	46.59	45.27	46.53	5,497,078
17 Apr 19	46.77000 +0.01	47.28	46.55	46.70	3,719,788
16 Apr 19	46.76000 +0.28	46.88	46.01	46.10	3,744,684
15 Apr 19	46.48000 -0.30	47.58	46.40	47.35	4,270,394
12 Apr 19	46.78000 -1.66	48.38	46.67	48.00	5,991,323
11 Apr 19	48.44000 +0.08	49.50	48.38	48.38	4,441,632
10 Apr 19	48.36000 -0.45	49.12	48.02	48.36	5,356,907
09 Apr 19	48.81000 -4.39	51.97	48.50	51.94	12,566,205
08 Apr 19	53.20000 +1.95	53.98	51.00	51.42	14,108,608
04 Apr 19	51.25000 +0.32	51.98	50.70	50.91	10,625,376
03 Apr 19	50.93000 -2.27	52.40	50.80	52.08	12,692,852
02 Apr 19	53.20000 -1.29	54.90	52.80	54.00	13,744,812
01 Apr 19	54.49000 +1.50	55.58	52.36	53.79	18,656,192
29 Mar 19	52.99000 +1.40	56.75	51.70	56.75	25,008,188
28 Mar 19	51.59000 +4.69	51.59	51.59	51.59	147,132
27 Mar 19	46.90000 +4.26	46.90	46.90	46.90	80,215
26 Mar 19	42.64000 +3.88	42.64	42.64	42.64	23,242
25 Mar 19	38.76000 +3.52	38.76	38.76	38.76	11,300
22 Mar 19	35.24000 +0.00	35.24	29.36	29.36	40,922

CSPC Innovation Pharmaceutical Co Ltd

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	43.99000 -2.51	47.89	43.75	46.66	20,405,536
21 Oct 26	46.50000 -0.80	48.90	46.08	47.79	20,685,468
20 Oct 26	47.30000 +3.50	47.71	43.28	43.80	24,042,642
19 Oct 26	43.80000 -0.30	44.85	42.86	43.60	8,525,157
16 Oct 26	44.10000 +1.12	45.50	43.12	43.56	15,169,488
15 Oct 26	42.98000 -0.15	44.44	41.50	41.50	9,400,448
14 Oct 26	43.13000 -0.37	44.00	42.65	42.93	6,446,098
13 Oct 26	43.50000 -0.43	43.80	41.53	43.00	10,489,263
12 Oct 26	43.93000 -1.47	45.74	43.40	45.57	10,912,228
09 Oct 26	45.40000 +0.30	45.75	43.00	45.08	13,298,468
08 Oct 26	45.10000 -2.09	47.30	45.00	47.30	14,487,500
30 Sep 26	47.19000 +3.11	48.64	43.73	44.18	21,515,096
29 Sep 26	44.08000 +0.05	44.80	43.50	43.60	10,173,406
28 Sep 26	44.03000 -0.12	44.63	43.53	44.30	9,117,614
24 Sep 26	44.15000 -3.00	47.07	44.10	46.84	15,825,792
23 Sep 26	47.15000 -0.71	48.00	46.63	47.55	13,300,236
22 Sep 26	47.86000 +1.47	48.20	45.35	46.49	21,855,848
21 Sep 26	46.39000 +2.51	47.58	44.65	44.80	26,211,748
18 Sep 26	43.88000 +0.61	44.80	43.10	43.38	16,789,420
17 Sep 26	43.27000 +0.11	44.05	42.51	42.90	11,247,265
16 Sep 26	43.16000 +0.00	44.50	42.83	43.58	15,936,031
15 Sep 26	43.16000 -0.36	43.85	42.79	43.50	11,334,330
14 Sep 26	43.52000 +1.12	43.65	42.01	42.18	12,037,559
11 Sep 26	42.40000 -0.23	42.88	41.68	42.13	10,238,880
10 Sep 26	42.63000 +0.91	42.88	41.03	41.03	20,530,188
09 Sep 26	41.72000 -3.42	46.66	40.23	44.14	28,369,424
08 Sep 26	45.14000 -0.28	46.23	43.86	44.98	18,808,866
07 Sep 26	45.42000 +1.54	45.77	42.88	43.52	19,706,748
04 Sep 26	43.88000 -0.36	45.03	43.47	44.14	13,711,030
03 Sep 26	44.24000 -0.26	44.92	43.00	43.79	17,598,772
02 Sep 26	44.50000 -0.04	46.49	44.50	44.63	25,190,848
01 Sep 26	44.54000 +0.34	45.00	43.15	44.00	18,657,278
31 Aug 26	44.20000 -0.20	44.58	42.69	43.52	20,669,410
28 Aug 26	44.40000 -2.55	46.95	44.38	46.00	26,118,596
27 Aug 26	46.95000 +1.45	48.32	43.90	45.66	37,047,228
26 Aug 26	45.50000 +1.21	47.35	43.86	44.79	42,181,136
25 Aug 26	44.29000 -0.95	44.70	42.64	44.00	31,650,948
24 Aug 26	45.24000 -3.76	49.73	44.28	49.65	47,049,808
21 Aug 26	49.00000 -2.78	51.47	47.60	47.88	60,463,540
20 Aug 26	51.78000 +8.63	51.78	45.69	49.96	64,522,212
19 Aug 26	43.15000 -1.25	44.49	42.34	44.08	24,607,432
18 Aug 26	44.40000 -0.04	46.23	43.50	44.00	33,064,442
17 Aug 26	44.44000 +3.67	46.64	40.35	40.97	37,609,388
14 Aug 26	40.77000 -0.51	41.94	40.03	41.03	18,129,446
13 Aug 26	41.28000 -1.47	45.00	41.18	42.00	27,860,008
12 Aug 26	42.75000 -0.56	43.45	41.60	42.01	22,608,216
11 Aug 26	43.31000 +2.53	45.00	39.02	39.97	33,174,532
10 Aug 26	40.78000 -0.40	43.60	40.30	41.20	29,148,732
07 Aug 26	41.18000 +1.18	43.33	38.10	39.02	33,886,396
06 Aug 26	40.00000 +2.00	40.32	37.01	38.29	25,192,372
05 Aug 26	38.00000 +0.64	38.20	37.00	37.25	12,288,830
04 Aug 26	37.36000 +1.04	38.00	36.82	37.05	13,484,414
03 Aug 26	36.32000 -1.70	38.99	35.88	37.99	13,797,912
31 Jul 26	38.02000 +2.02	38.84	35.50	35.67	18,919,314
30 Jul 26	36.00000 -2.00	38.49	35.48	38.00	18,276,580
29 Jul 26	38.00000 -0.90	38.90	36.39	37.68	23,384,168
28 Jul 26	38.90000 +2.48	39.40	37.48	37.88	34,128,072
27 Jul 26	36.42000 -0.48	37.99	35.82	36.43	15,882,962
24 Jul 26	36.90000 -1.71	38.80	36.66	38.06	15,645,079
23 Jul 26	38.61000 -1.13	39.44	37.49	38.45	17,244,344
22 Jul 26	39.74000 -1.71	42.98	38.80	40.88	23,215,366
21 Jul 26	41.45000 -0.17	41.45	37.87	40.21	26,826,936
20 Jul 26	41.62000 +3.37	42.88	36.36	36.75	34,430,432
17 Jul 26	38.25000 -1.72	42.00	37.53	40.07	26,052,944
16 Jul 26	39.97000 -2.03	42.77	39.00	40.08	26,190,428
15 Jul 26	42.00000 +4.61	43.40	37.43	37.43	33,986,744
14 Jul 26	37.39000 -0.16	38.53	36.00	36.50	17,283,620
13 Jul 26	37.55000 -1.15	39.09	36.50	37.80	19,628,266
10 Jul 26	38.70000 +2.32	39.58	35.80	36.10	28,252,464
09 Jul 26	36.38000 +2.53	37.00	32.62	32.82	27,106,804
08 Jul 26	33.85000 -0.31	35.70	33.51	33.84	18,382,830
07 Jul 26	34.16000 -2.57	37.08	33.80	36.11	32,612,878
06 Jul 26	36.73000 +0.02	38.67	35.00	35.10	36,800,632
03 Jul 26	36.71000 +2.22	37.39	33.80	35.00	40,133,696
02 Jul 26	34.49000 +3.74	34.66	30.80	30.90	39,133,984
01 Jul 26	30.75000 +3.52	31.50	26.30	27.00	26,400,772
30 Jun 26	27.23000 -0.47	27.60	26.96	27.31	15,029,314
29 Jun 26	27.70000 +2.30	28.10	25.05	25.39	22,196,608
26 Jun 26	25.40000 -0.73	26.72	25.04	25.84	13,307,526
25 Jun 26	26.13000 +0.10	26.95	25.03	26.02	15,726,460
24 Jun 26	26.03000 +1.44	27.00	24.38	24.50	24,522,296
23 Jun 26	24.59000 +0.39	24.93	24.01	24.27	14,723,999
22 Jun 26	24.20000 +0.25	24.66	23.10	23.88	14,823,738
18 Jun 26	23.95000 -0.64	24.99	23.81	24.36	15,015,524
17 Jun 26	24.59000 +0.83	26.21	23.80	24.00	20,562,956
16 Jun 26	23.76000 -0.98	24.68	23.65	24.55	12,450,426
15 Jun 26	24.74000 +1.51	24.80	23.21	23.23	14,890,049
12 Jun 26	23.23000 -0.74	24.20	23.16	23.97	14,715,589
11 Jun 26	23.97000 +0.04	24.10	23.42	23.70	8,347,560
10 Jun 26	23.93000 +0.05	24.08	23.05	23.94	8,609,429
09 Jun 26	23.88000 +0.28	24.40	22.50	23.66	12,413,622
08 Jun 26	23.60000 -1.30	25.42	23.05	24.50	11,738,055
05 Jun 26	24.90000 -0.42	26.29	24.75	25.54	9,297,548
04 Jun 26	25.32000 -0.34	26.02	25.10	25.66	5,650,511
03 Jun 26	25.66000 +0.10	25.97	25.07	25.49	9,848,380
02 Jun 26	25.56000 -0.39	26.05	24.53	25.97	11,421,431
01 Jun 26	25.95000 -0.81	28.64	25.75	28.01	17,513,250
29 May 26	26.76000 +0.72	27.44	25.63	26.48	14,944,966
28 May 26	26.04000 -1.25	27.30	25.01	27.15	14,296,134
27 May 26	27.29000 -0.56	28.06	26.91	27.76	9,611,483
26 May 26	27.85000 -0.26	29.33	27.03	28.11	14,615,684
25 May 26	28.11000 -0.73	29.51	27.84	29.51	9,052,367
22 May 26	28.84000 +0.12	29.50	28.54	28.85	7,798,091
21 May 26	28.72000 -0.80	30.68	28.62	29.50	11,481,997
20 May 26	29.52000 -0.38	29.98	29.01	29.80	7,869,100
19 May 26	29.90000 +0.05	30.25	28.50	29.75	10,797,384
18 May 26	29.85000 -0.92	30.83	29.62	30.77	8,187,900
15 May 26	30.77000 -0.43	32.42	30.43	31.38	8,919,765
14 May 26	31.20000 -0.88	32.60	31.18	32.10	7,486,664
13 May 26	32.08000 -0.72	32.96	31.71	32.66	8,576,160
12 May 26	32.80000 +0.21	33.55	32.22	32.68	12,232,574
11 May 26	32.59000 +0.52	33.09	32.05	32.06	9,564,066
08 May 26	32.07000 -0.05	32.65	31.23	32.12	10,086,486
07 May 26	32.12000 +1.28	32.19	30.65	31.15	11,740,261
06 May 26	30.84000 +0.47	31.65	30.22	30.40	11,414,597
30 Apr 26	30.37000 +0.43	31.59	29.95	29.95	11,773,308
29 Apr 26	29.94000 -0.20	30.30	29.50	30.00	7,693,714
28 Apr 26	30.14000 -1.23	31.56	29.60	31.37	13,469,950
27 Apr 26	31.37000 +0.58	31.93	30.42	30.76	8,674,383
24 Apr 26	30.79000 -0.27	31.35	30.03	31.06	7,349,342
23 Apr 26	31.06000 -0.98	31.89	30.70	31.87	7,835,656
22 Apr 26	32.04000 +0.07	32.17	31.08	31.80	8,843,130
21 Apr 26	31.97000 -0.90	33.00	31.66	32.79	9,448,939
20 Apr 26	32.87000 +0.00	34.86	32.58	32.70	15,642,128
17 Apr 26	32.87000 -1.13	34.00	32.52	33.64	12,614,140
16 Apr 26	34.00000 +0.03	34.42	33.00	33.53	13,007,314
15 Apr 26	33.97000 +2.51	34.20	31.39	32.10	22,623,472
14 Apr 26	31.46000 -1.63	33.50	30.28	33.04	22,148,296
13 Apr 26	33.09000 +0.49	34.17	32.20	32.38	10,302,876
10 Apr 26	32.60000 -0.60	33.98	32.52	33.20	9,080,451
09 Apr 26	33.20000 -0.68	34.21	33.01	33.51	9,169,290
08 Apr 26	33.88000 +0.63	34.48	33.41	33.70	11,449,348
07 Apr 26	33.25000 +0.74	34.05	32.52	32.91	10,840,423
03 Apr 26	32.51000 -1.17	33.52	32.38	33.11	10,489,350
02 Apr 26	33.68000 -0.77	34.90	33.50	34.67	15,615,484
01 Apr 26	34.45000 +2.69	34.46	32.00	32.18	22,752,244
31 Mar 26	31.76000 -0.48	33.10	31.50	32.28	11,345,629
30 Mar 26	32.24000 -0.04	33.28	31.64	31.89	17,975,402
27 Mar 26	32.28000 +4.12	33.32	27.83	27.83	23,063,724
26 Mar 26	28.16000 -1.51	30.20	28.02	30.03	12,071,402
25 Mar 26	29.67000 +0.07	30.66	29.37	29.59	9,308,449
24 Mar 26	29.60000 +1.60	29.71	28.37	28.67	11,220,135
23 Mar 26	28.00000 -2.16	30.08	27.70	30.08	11,909,317
20 Mar 26	30.16000 -1.49	32.13	30.00	31.79	8,958,748
19 Mar 26	31.65000 -0.40	32.67	31.51	32.02	9,619,216
18 Mar 26	32.05000 -0.30	32.49	31.68	32.33	7,562,226
17 Mar 26	32.35000 +0.35	33.63	30.90	31.68	16,109,862
16 Mar 26	32.00000 +2.01	32.35	29.97	29.99	14,027,997
13 Mar 26	29.99000 -0.53	30.66	29.76	30.48	6,084,528
12 Mar 26	30.52000 -1.02	31.65	30.21	31.65	8,087,694
11 Mar 26	31.54000 -0.28	32.26	31.33	31.95	9,096,197
10 Mar 26	31.82000 +0.96	32.39	31.01	31.10	10,472,198
09 Mar 26	30.86000 -0.58	31.42	30.00	31.42	8,967,579
06 Mar 26	31.44000 +1.03	31.99	29.90	30.29	10,890,229
05 Mar 26	30.41000 +1.19	30.96	29.30	29.62	10,143,026
04 Mar 26	29.22000 -0.81	30.06	28.96	29.81	10,546,075
03 Mar 26	30.03000 -1.37	31.72	29.88	31.47	9,431,156
02 Mar 26	31.40000 -1.63	32.89	31.15	32.89	10,088,149
27 Feb 26	33.03000 +0.16	33.25	32.30	32.78	5,733,950
26 Feb 26	32.87000 -0.92	33.79	32.61	33.70	8,138,414
25 Feb 26	33.79000 +0.35	33.87	32.92	33.46	8,116,964
24 Feb 26	33.44000 -0.14	34.23	33.40	34.09	6,929,781
13 Feb 26	33.58000 -0.81	35.11	33.56	34.63	7,217,191
12 Feb 26	34.39000 -0.55	35.46	34.32	35.02	8,055,720
11 Feb 26	34.94000 -0.85	36.48	34.90	35.79	9,106,925
10 Feb 26	35.79000 +0.84	37.30	34.62	34.65	13,681,242
09 Feb 26	34.95000 +0.95	36.65	34.61	34.64	10,718,097
06 Feb 26	34.00000 -0.67	35.44	33.91	34.49	10,534,186
05 Feb 26	34.67000 -1.13	35.74	34.50	35.70	10,087,866
04 Feb 26	35.80000 -1.41	37.66	35.26	37.00	12,629,451
03 Feb 26	37.21000 +1.29	37.70	35.29	36.22	15,315,288
02 Feb 26	35.92000 -2.95	38.98	35.69	38.68	19,140,872
30 Jan 26	38.87000 -7.25	46.07	37.80	45.23	35,071,424
29 Jan 26	46.12000 -0.09	47.92	45.48	46.92	17,436,020
28 Jan 26	46.21000 +5.28	46.42	40.07	40.74	23,059,054
27 Jan 26	40.93000 +2.10	41.46	38.21	39.16	12,052,744
26 Jan 26	38.83000 -0.64	39.71	37.90	39.48	7,612,496
23 Jan 26	39.47000 +1.60	39.98	37.07	37.90	11,707,947
22 Jan 26	37.87000 -0.82	40.60	37.58	38.80	10,893,578
21 Jan 26	38.69000 -0.01	39.66	38.30	38.75	6,593,798
20 Jan 26	38.70000 -0.86	40.42	38.40	39.56	7,298,425
19 Jan 26	39.56000 -0.44	40.63	39.12	40.00	7,334,659
16 Jan 26	40.00000 -0.16	40.86	39.70	39.81	8,243,353
15 Jan 26	40.16000 -2.09	42.00	39.51	41.83	14,696,754
14 Jan 26	42.25000 +1.27	43.20	40.80	40.85	16,229,496
13 Jan 26	40.98000 -0.41	43.85	40.86	42.60	18,155,260
12 Jan 26	41.39000 +0.30	42.63	40.42	41.09	15,271,815
09 Jan 26	41.09000 +1.17	41.38	38.72	39.80	16,228,867
08 Jan 26	39.92000 +0.28	40.80	38.39	39.83	15,207,455
07 Jan 26	39.64000 +1.72	40.00	37.30	37.70	17,002,412
06 Jan 26	37.92000 +0.47	38.50	36.88	37.50	13,204,955
05 Jan 26	37.45000 +1.38	38.63	34.60	35.41	21,448,092
31 Dec 25	36.07000 +0.36	36.07	34.81	35.71	9,151,658
30 Dec 25	35.71000 -1.25	36.96	35.62	36.80	11,860,985
29 Dec 25	36.96000 +0.08	37.10	35.78	36.88	12,522,572
26 Dec 25	36.88000 -2.68	39.56	36.81	39.38	18,946,898
25 Dec 25	39.56000 +0.76	40.41	38.55	39.16	12,700,919
24 Dec 25	38.80000 -0.50	40.50	38.61	39.31	24,841,376
23 Dec 25	39.30000 +3.68	40.63	35.58	35.62	36,873,456
22 Dec 25	35.62000 +0.93	36.76	33.91	34.50	26,963,594
19 Dec 25	34.69000 +3.56	35.95	30.96	31.13	31,170,088
18 Dec 25	31.13000 +2.10	31.67	28.64	28.94	19,178,072
17 Dec 25	29.03000 +0.33	29.20	28.41	28.57	9,766,256
16 Dec 25	28.70000 -1.48	30.18	28.43	30.10	13,839,439
15 Dec 25	30.18000 -0.81	31.57	30.12	30.90	13,713,186
12 Dec 25	30.99000 -2.85	33.86	30.99	33.84	27,198,096
11 Dec 25	33.84000 -0.26	34.50	32.78	34.20	20,995,540
10 Dec 25	34.10000 +2.64	35.01	31.01	31.23	25,482,692
09 Dec 25	31.46000 +0.76	32.88	30.77	30.78	12,900,429
08 Dec 25	30.70000 +0.03	31.44	30.58	30.62	7,791,069
05 Dec 25	30.67000 -0.31	31.10	29.30	31.05	14,052,743
04 Dec 25	30.98000 +0.86	31.80	29.74	30.17	14,482,861
03 Dec 25	30.12000 -0.82	31.16	29.90	31.15	9,100,647
02 Dec 25	30.94000 -1.08	32.30	30.71	31.96	11,777,860
01 Dec 25	32.02000 -0.45	32.46	31.22	32.31	12,790,805
28 Nov 25	32.47000 -0.56	33.11	31.97	32.78	9,272,072
27 Nov 25	33.03000 -0.05	33.80	32.55	32.68	10,771,120
26 Nov 25	33.08000 +1.34	34.25	31.66	31.92	17,935,994
25 Nov 25	31.74000 +0.24	32.88	31.33	32.00	9,774,925
24 Nov 25	31.50000 +0.55	32.00	30.95	31.30	11,533,759
21 Nov 25	30.95000 -0.95	32.72	30.95	32.24	10,885,222
20 Nov 25	31.90000 -0.41	32.60	31.80	32.27	5,001,549
19 Nov 25	32.31000 -0.77	33.43	31.88	33.05	7,962,114
18 Nov 25	33.08000 -0.74	34.06	32.98	33.75	8,103,908
17 Nov 25	33.82000 -0.08	34.08	33.09	33.89	10,843,100
14 Nov 25	33.90000 -0.44	34.66	33.30	33.90	16,844,644
13 Nov 25	34.34000 +2.71	35.41	31.58	31.70	25,605,040
12 Nov 25	31.63000 -0.07	32.30	31.41	31.65	9,512,812
11 Nov 25	31.70000 -0.19	31.81	31.22	31.69	8,212,903
10 Nov 25	31.89000 +0.48	31.93	30.97	31.60	10,770,207
07 Nov 25	31.41000 -0.89	32.36	31.41	32.31	8,948,985
06 Nov 25	32.30000 -0.30	32.68	32.02	32.62	9,169,835
05 Nov 25	32.60000 -0.72	33.49	32.54	33.09	10,429,729
04 Nov 25	33.32000 -1.86	35.18	32.98	35.00	13,748,620
03 Nov 25	35.18000 -0.22	35.85	34.40	35.76	11,542,064
31 Oct 25	35.40000 +0.83	36.60	34.37	34.80	20,321,438
30 Oct 25	34.57000 -0.18	35.40	33.96	34.68	9,881,119
29 Oct 25	34.75000 +0.30	34.88	33.86	34.40	11,393,726
28 Oct 25	34.45000 -1.89	36.40	34.14	36.39	24,417,616
27 Oct 25	36.34000 +0.11	37.77	35.73	36.23	16,324,691
24 Oct 25	36.23000 -3.02	39.31	35.62	39.25	26,476,206
23 Oct 25	39.25000 -1.69	41.34	38.51	40.84	16,878,868
22 Oct 25	40.94000 -1.86	43.41	40.55	42.64	11,268,528
21 Oct 25	42.80000 -0.81	43.86	42.24	43.60	6,692,059
20 Oct 25	43.61000 -0.29	44.90	43.25	44.00	4,954,695
17 Oct 25	43.90000 +0.17	44.78	43.22	44.01	6,187,316
16 Oct 25	43.73000 +1.10	44.44	42.11	42.45	9,239,795
15 Oct 25	42.63000 +0.38	43.08	41.25	42.10	9,123,119
14 Oct 25	42.25000 -0.96	44.27	41.87	43.58	8,795,776
13 Oct 25	43.21000 -0.79	44.92	42.30	42.47	7,944,511
10 Oct 25	44.00000 -0.25	45.28	43.39	43.96	8,214,424
09 Oct 25	44.25000 -1.67	48.71	43.59	47.29	12,158,911
30 Sep 25	45.92000 -0.55	47.50	45.88	46.47	5,919,199
29 Sep 25	46.47000 -1.32	47.90	45.91	47.70	7,181,626
26 Sep 25	47.79000 -2.98	50.52	47.38	50.51	9,613,432
25 Sep 25	50.77000 -0.64	52.20	50.50	51.41	5,982,393
24 Sep 25	51.41000 +1.48	52.30	49.51	49.90	7,937,686
23 Sep 25	49.93000 -0.67	52.30	49.62	50.15	7,875,120
22 Sep 25	50.60000 -0.37	52.49	50.11	50.97	6,168,881
19 Sep 25	50.97000 -0.83	54.54	50.28	53.00	10,059,670
18 Sep 25	51.80000 +3.42	52.47	48.51	48.86	13,682,789
17 Sep 25	48.38000 -0.85	49.48	48.06	49.30	8,107,823
16 Sep 25	49.23000 -0.54	50.20	48.73	50.00	8,241,619
15 Sep 25	49.77000 -2.68	53.69	49.68	52.57	11,929,358
12 Sep 25	52.45000 -2.33	54.94	52.10	53.60	9,311,467
11 Sep 25	54.78000 -1.22	55.38	48.50	51.49	14,886,232
10 Sep 25	56.00000 -2.32	59.19	53.78	57.80	11,361,216
09 Sep 25	58.32000 +1.53	60.00	56.25	56.56	8,745,370
08 Sep 25	56.79000 -0.41	58.28	55.50	57.20	6,827,299
05 Sep 25	57.20000 +1.63	57.32	52.80	55.50	8,173,403
04 Sep 25	55.57000 -0.77	58.49	54.40	57.40	9,969,398
03 Sep 25	56.34000 +0.27	57.45	55.51	56.50	7,221,339
02 Sep 25	56.07000 -0.89	58.12	55.20	56.88	8,123,763
01 Sep 25	56.96000 +3.58	57.77	51.89	53.38	15,943,818
29 Aug 25	53.38000 +3.63	54.66	49.21	49.59	11,129,608
28 Aug 25	49.75000 -1.25	51.83	48.06	50.81	8,821,569
27 Aug 25	51.00000 -2.55	54.70	51.00	53.57	6,666,239
26 Aug 25	53.55000 -0.70	54.49	53.00	54.47	7,664,321
25 Aug 25	54.25000 +3.40	54.59	50.95	51.08	10,874,468
22 Aug 25	50.85000 +0.75	51.08	49.95	50.20	6,182,159
21 Aug 25	50.10000 +1.03	50.71	49.01	49.10	7,491,821
20 Aug 25	49.07000 +0.19	49.98	48.57	48.72	6,638,746
19 Aug 25	48.88000 -2.33	51.98	48.86	50.93	11,390,323
18 Aug 25	51.21000 -1.79	53.58	50.28	53.25	12,080,439
15 Aug 25	53.00000 +0.52	53.49	50.60	52.46	7,405,942
14 Aug 25	52.48000 -0.52	53.84	52.47	52.87	6,882,999
13 Aug 25	53.00000 +2.69	53.40	50.03	50.31	8,474,114
12 Aug 25	50.31000 -0.08	50.76	49.25	50.20	5,364,693
11 Aug 25	50.39000 -0.61	51.13	49.95	50.88	5,221,602
08 Aug 25	51.00000 +1.99	51.27	48.60	48.66	9,210,216
07 Aug 25	49.01000 -3.58	52.65	48.88	52.12	11,472,312
06 Aug 25	52.59000 +1.03	52.83	50.53	51.62	7,464,640
05 Aug 25	51.56000 +0.08	52.35	50.31	51.88	9,936,200
04 Aug 25	51.48000 -2.57	54.05	51.23	53.55	11,272,103
01 Aug 25	54.05000 +0.11	54.69	52.60	53.77	7,435,710
31 Jul 25	53.94000 -2.31	57.57	53.86	57.00	10,569,375
30 Jul 25	56.25000 +0.15	58.06	54.86	56.06	12,526,564
29 Jul 25	56.10000 +3.72	58.38	52.00	52.94	12,852,233
28 Jul 25	52.38000 +0.23	52.94	51.60	52.46	6,111,339
25 Jul 25	52.15000 +0.14	52.66	51.52	52.10	4,128,340
24 Jul 25	52.01000 -0.09	53.20	51.23	51.97	5,794,270
23 Jul 25	52.10000 -0.43	52.50	51.11	52.10	5,897,942
22 Jul 25	52.53000 -2.20	55.15	52.28	54.00	8,231,834
21 Jul 25	54.73000 -1.05	56.48	53.82	56.00	8,583,912
18 Jul 25	55.78000 +1.80	56.19	53.80	54.00	13,027,226
17 Jul 25	53.98000 +0.93	55.50	53.08	53.30	11,113,346
16 Jul 25	53.05000 -1.26	54.00	52.21	53.48	6,884,007
15 Jul 25	54.31000 +2.98	56.10	50.22	51.12	14,208,886
14 Jul 25	51.33000 +0.51	51.35	50.10	50.70	5,756,748
11 Jul 25	50.82000 +0.63	51.21	50.03	50.17	4,225,019
10 Jul 25	50.19000 -0.30	51.17	50.00	50.50	3,817,305
09 Jul 25	50.49000 +0.15	51.07	49.65	50.20	4,529,967
08 Jul 25	50.34000 -0.90	52.17	49.92	51.35	5,712,975
07 Jul 25	51.24000 -1.19	53.09	51.05	52.48	4,335,360
04 Jul 25	52.43000 +0.35	54.00	51.03	51.97	6,852,002
03 Jul 25	52.08000 +0.38	52.79	51.00	51.72	8,241,606
02 Jul 25	51.70000 -3.40	55.14	51.70	54.55	8,139,562
01 Jul 25	55.10000 +3.41	55.18	51.35	51.98	13,503,245
30 Jun 25	51.69000 -0.22	52.20	50.18	51.91	11,828,933
27 Jun 25	51.91000 -1.18	54.00	51.60	53.40	7,181,079
26 Jun 25	53.09000 +0.02	53.28	50.70	52.99	7,462,157
25 Jun 25	53.07000 -0.19	54.80	52.55	53.55	6,698,874
24 Jun 25	53.26000 -0.04	54.19	52.86	53.49	8,193,297
23 Jun 25	53.30000 +0.05	53.75	52.13	53.40	10,058,292
20 Jun 25	53.25000 -1.45	54.67	52.52	54.01	8,438,660
19 Jun 25	54.70000 -1.29	56.69	53.70	56.55	10,015,386
18 Jun 25	55.99000 -0.01	56.56	55.01	55.01	5,050,246
17 Jun 25	56.00000 -1.88	58.00	55.39	58.00	10,174,116
16 Jun 25	57.88000 -1.05	58.99	56.96	57.80	9,864,150
13 Jun 25	58.93000 -1.52	60.78	57.30	60.00	14,159,408
12 Jun 25	60.45000 +0.62	61.07	57.90	59.61	11,199,479
11 Jun 25	59.83000 -0.31	61.61	58.52	59.90	9,242,747
10 Jun 25	60.14000 -0.68	62.28	59.31	60.57	11,613,376
09 Jun 25	60.82000 -2.18	63.31	59.44	63.00	13,263,559
06 Jun 25	63.00000 +10.50	63.00	51.46	52.42	12,664,988
05 Jun 25	52.50000 +0.44	52.69	49.90	52.13	11,365,409
04 Jun 25	52.06000 +0.03	53.98	51.18	52.10	8,180,495
03 Jun 25	52.03000 +0.12	53.70	51.00	51.53	11,645,509
30 May 25	51.91000 -0.68	60.00	51.11	55.38	15,684,515
29 May 25	52.59000 +3.95	53.77	48.16	48.62	9,980,534
28 May 25	48.64000 +0.04	49.28	47.88	48.64	3,917,428
27 May 25	48.60000 -0.05	50.00	47.38	48.63	7,788,790
26 May 25	48.65000 -0.12	49.59	47.50	48.56	4,996,391
23 May 25	48.77000 -0.78	50.32	48.08	49.06	10,635,627
22 May 25	49.55000 +3.16	50.25	45.51	46.21	14,571,183
21 May 25	46.39000 -0.06	46.95	44.88	46.10	7,558,574
20 May 25	46.45000 +4.35	47.59	44.38	44.50	13,699,560
19 May 25	42.10000 +0.69	43.21	40.93	41.43	6,632,538
16 May 25	41.41000 +1.10	42.29	39.40	40.21	7,167,074
15 May 25	40.31000 +0.17	40.82	39.82	39.95	2,894,978
14 May 25	40.14000 -0.30	40.74	39.47	40.57	5,449,594
13 May 25	40.44000 +0.64	41.19	39.41	40.68	7,259,716
12 May 25	39.80000 -1.31	40.40	38.88	40.00	11,004,331
09 May 25	41.11000 +2.04	41.78	38.90	38.93	9,739,365
08 May 25	39.07000 +0.73	39.87	37.96	37.96	8,644,610
07 May 25	38.34000 -1.93	40.85	37.60	40.42	10,896,145
06 May 25	40.27000 -1.64	41.63	40.23	41.63	11,940,511
30 Apr 25	41.91000 +2.31	41.91	37.90	39.50	22,727,396
29 Apr 25	39.60000 -1.49	41.00	34.51	35.66	51,907,616
28 Apr 25	41.09000 -0.79	41.88	39.58	41.88	12,310,866
25 Apr 25	41.88000 -2.05	43.57	40.70	43.43	13,356,906
24 Apr 25	43.93000 -0.82	45.07	41.05	44.69	22,248,718
23 Apr 25	44.75000 -1.21	48.45	43.30	45.60	13,707,971
22 Apr 25	45.96000 +2.91	46.10	42.20	42.68	12,641,465
21 Apr 25	43.05000 +1.05	43.47	41.89	41.89	4,634,335
18 Apr 25	42.00000 +0.79	42.50	40.62	41.21	4,598,196
17 Apr 25	41.21000 -0.79	42.00	41.05	41.48	5,133,205
16 Apr 25	42.00000 -1.15	43.15	40.30	42.90	8,167,334
15 Apr 25	43.15000 +1.10	43.30	41.75	42.05	9,455,153
14 Apr 25	42.05000 +0.54	43.50	41.21	41.50	10,031,331
11 Apr 25	41.51000 +0.10	41.92	40.21	40.99	5,761,103
10 Apr 25	41.41000 +3.14	41.83	38.00	38.27	10,169,186
09 Apr 25	38.27000 +2.48	38.92	34.00	35.00	10,798,236
08 Apr 25	35.79000 +1.27	36.88	34.51	34.51	10,143,353
07 Apr 25	34.52000 -4.56	38.00	33.07	35.07	18,262,050
03 Apr 25	39.08000 -1.12	40.64	38.60	39.81	8,356,707
02 Apr 25	40.20000 +0.94	41.50	39.01	39.30	13,147,728
01 Apr 25	39.26000 +1.89	39.79	36.56	37.32	13,891,171
31 Mar 25	37.37000 +0.37	37.65	35.88	36.85	6,569,860
28 Mar 25	37.00000 +0.31	38.69	36.50	37.23	12,021,511
27 Mar 25	36.69000 +1.85	37.00	34.53	34.72	9,320,402
26 Mar 25	34.84000 -0.20	35.50	34.66	35.10	2,875,156
25 Mar 25	35.04000 +0.05	35.45	34.10	34.99	5,355,587
24 Mar 25	34.99000 -2.01	37.00	34.63	37.00	8,875,468
21 Mar 25	37.00000 -0.20	37.17	34.08	36.83	18,798,584
20 Mar 25	37.20000 -0.78	38.28	37.00	37.93	5,547,433
19 Mar 25	37.98000 -0.07	38.73	37.50	38.00	4,977,123
18 Mar 25	38.05000 +0.40	39.16	37.30	38.00	8,215,637
17 Mar 25	37.65000 +0.65	37.86	36.68	37.30	6,503,736
14 Mar 25	37.00000 -0.09	37.60	36.76	36.93	8,067,988
13 Mar 25	37.09000 +0.05	37.50	35.90	36.73	7,903,038
12 Mar 25	37.04000 -0.91	37.93	35.90	37.73	14,768,008
11 Mar 25	37.95000 -0.78	38.76	36.00	38.40	11,175,278
10 Mar 25	38.73000 -0.26	39.70	37.78	38.61	6,943,331
07 Mar 25	38.99000 -0.63	39.65	37.50	39.34	7,619,997
06 Mar 25	39.62000 +2.25	40.00	37.00	37.50	12,763,285
05 Mar 25	37.37000 +0.69	39.60	35.89	36.52	13,592,592
04 Mar 25	36.68000 +2.34	36.68	33.88	34.10	12,754,463
03 Mar 25	34.34000 -0.82	36.19	34.15	34.80	10,997,421
28 Feb 25	35.16000 +0.32	36.18	33.87	34.70	14,668,221
27 Feb 25	34.84000 +1.54	36.65	32.96	32.96	17,878,506
26 Feb 25	33.30000 +3.58	33.70	29.57	29.98	16,223,555
25 Feb 25	29.72000 +0.11	30.40	28.78	29.41	7,329,745
24 Feb 25	29.61000 -0.07	30.00	28.55	29.79	8,507,730
21 Feb 25	29.68000 +2.93	29.98	27.02	27.23	24,142,248
20 Feb 25	26.75000 -0.22	27.60	26.36	27.24	6,311,162
19 Feb 25	26.97000 -0.40	28.52	26.60	27.57	8,417,974
18 Feb 25	27.37000 -0.27	28.37	27.09	27.40	6,156,188
17 Feb 25	27.64000 -0.60	28.34	26.88	28.34	6,423,596
14 Feb 25	28.24000 +0.32	28.48	27.77	27.91	10,934,503
13 Feb 25	27.92000 -0.78	28.90	27.86	28.70	3,594,620
12 Feb 25	28.70000 -0.59	29.16	28.31	28.86	3,089,500
11 Feb 25	29.29000 +0.15	29.46	28.80	29.15	4,459,512
10 Feb 25	29.14000 +1.14	30.18	27.54	28.06	9,218,261
07 Feb 25	28.00000 -0.99	29.09	27.81	28.89	6,973,938
06 Feb 25	28.99000 +0.77	28.99	28.01	28.23	5,173,077
05 Feb 25	28.22000 -0.40	28.92	27.52	28.53	4,863,606
27 Jan 25	28.62000 +0.14	28.99	28.36	28.70	4,029,808
24 Jan 25	28.48000 +0.42	28.68	27.75	28.00	5,514,354
23 Jan 25	28.06000 +0.02	28.50	27.61	28.04	7,116,637
22 Jan 25	28.04000 -0.16	28.67	27.80	28.10	6,547,832
21 Jan 25	28.20000 +1.75	28.33	25.83	26.50	10,787,858
20 Jan 25	26.45000 +0.02	27.06	26.35	26.35	6,341,620
17 Jan 25	26.43000 -0.25	27.63	26.29	26.58	5,631,060
16 Jan 25	26.68000 +0.38	27.10	25.88	26.23	6,207,861
15 Jan 25	26.30000 -0.57	27.43	26.11	26.64	6,468,964
14 Jan 25	26.87000 +0.37	26.99	26.16	26.18	9,303,213
13 Jan 25	26.50000 +0.96	27.08	24.90	25.53	16,004,026
10 Jan 25	25.54000 +2.54	26.13	22.80	23.12	20,543,706
09 Jan 25	23.00000 +0.20	23.90	22.51	22.66	9,733,502
08 Jan 25	22.80000 -0.61	23.41	22.02	23.40	15,890,821
07 Jan 25	23.41000 -0.84	24.43	22.83	24.37	20,973,330
06 Jan 25	24.25000 -0.35	25.07	24.03	24.71	6,210,485
03 Jan 25	24.60000 -0.85	26.00	24.56	25.69	5,749,896
02 Jan 25	25.45000 -1.14	26.59	25.29	26.43	5,989,736
31 Dec 24	26.59000 -0.11	26.90	26.00	26.81	5,161,862
30 Dec 24	26.70000 -0.85	27.62	26.51	27.55	4,314,831
27 Dec 24	27.55000 +0.14	28.15	27.27	27.40	4,946,400
26 Dec 24	27.41000 +0.07	27.60	26.79	27.28	3,782,079
25 Dec 24	27.34000 +0.54	27.97	26.82	26.88	6,513,412
24 Dec 24	26.80000 +0.68	26.87	25.98	26.23	4,969,795
23 Dec 24	26.12000 -0.67	26.96	25.91	26.81	8,840,799
20 Dec 24	26.79000 -0.56	27.47	26.60	27.42	8,876,544
19 Dec 24	27.35000 -0.28	27.72	27.14	27.53	3,256,764
18 Dec 24	27.63000 +0.45	28.14	27.09	27.18	4,436,735
17 Dec 24	27.18000 -0.35	28.24	26.94	27.60	6,622,161
16 Dec 24	27.53000 -1.09	28.66	27.38	28.56	8,463,946
13 Dec 24	28.62000 -0.26	29.25	28.30	29.00	6,655,721
12 Dec 24	28.88000 -0.06	29.35	28.52	28.96	5,739,183
11 Dec 24	28.94000 -0.74	29.81	28.75	29.52	7,187,642
10 Dec 24	29.68000 -0.29	31.10	29.55	30.96	8,376,549
09 Dec 24	29.97000 +0.17	30.84	29.51	30.30	7,085,625
06 Dec 24	29.80000 +0.65	30.05	28.85	29.15	7,793,911
05 Dec 24	29.15000 +0.45	30.30	28.62	28.72	8,639,946
04 Dec 24	28.70000 -1.15	29.97	28.56	29.61	7,471,440
03 Dec 24	29.85000 +1.24	30.32	28.16	28.52	11,748,397
02 Dec 24	28.61000 +0.10	28.88	28.05	28.08	8,377,101
29 Nov 24	28.51000 -0.27	28.98	28.19	28.77	9,228,533
28 Nov 24	28.78000 -0.52	29.71	28.51	29.17	9,672,330
27 Nov 24	29.30000 +1.85	29.46	27.60	27.60	14,827,298
26 Nov 24	27.45000 +0.31	28.09	26.61	27.25	9,321,858
25 Nov 24	27.14000 -0.12	27.60	26.28	27.44	8,717,202
22 Nov 24	27.26000 -0.48	28.38	27.16	27.74	9,906,114
21 Nov 24	27.74000 -0.76	28.70	27.46	28.00	14,341,684
20 Nov 24	28.50000 +2.11	28.50	26.00	26.32	21,470,352
19 Nov 24	26.39000 +1.43	26.66	25.00	25.01	12,647,608
18 Nov 24	24.96000 -0.84	25.98	24.70	25.61	11,078,974
15 Nov 24	25.80000 -0.66	26.66	25.80	26.36	8,726,602
14 Nov 24	26.46000 -0.65	27.01	26.41	27.00	10,532,262
13 Nov 24	27.11000 -0.47	28.30	26.66	27.81	14,374,603
12 Nov 24	27.58000 +0.28	28.05	26.95	27.30	17,412,644
11 Nov 24	27.30000 +0.00	27.55	26.64	26.82	13,319,894
08 Nov 24	27.30000 +0.99	28.15	26.85	27.01	21,268,244
07 Nov 24	26.31000 +0.41	26.48	25.54	25.66	11,253,746
06 Nov 24	25.90000 -0.38	26.74	25.66	26.23	13,783,530
05 Nov 24	26.28000 +0.18	26.40	25.19	25.98	18,277,908
04 Nov 24	26.10000 +0.99	26.49	25.21	25.37	12,786,302
01 Nov 24	25.11000 -0.37	26.05	25.02	25.44	12,327,168
31 Oct 24	25.48000 -1.24	27.16	25.43	26.75	17,080,534
30 Oct 24	26.72000 -1.45	28.58	26.58	28.16	14,675,995
29 Oct 24	28.17000 -1.07	29.48	28.08	29.30	12,137,678
28 Oct 24	29.24000 -1.06	30.30	29.00	30.25	11,885,471
25 Oct 24	30.30000 -0.83	31.28	29.43	30.91	14,986,777
24 Oct 24	31.13000 -0.10	32.49	30.51	30.88	12,724,806
23 Oct 24	31.23000 +0.61	31.38	30.08	30.55	10,089,745
22 Oct 24	30.62000 -1.20	31.90	30.01	31.50	12,034,654
21 Oct 24	31.82000 -0.02	32.74	31.10	31.68	12,405,904
18 Oct 24	31.84000 +2.56	32.90	29.23	29.52	21,668,972
17 Oct 24	29.28000 +0.51	30.75	28.73	28.89	19,405,764
16 Oct 24	28.77000 -3.57	32.04	28.00	32.04	35,411,944
15 Oct 24	32.34000 -0.16	33.10	31.72	32.40	15,885,163
14 Oct 24	32.50000 +1.31	33.35	31.05	32.16	16,593,370
11 Oct 24	31.19000 -2.23	33.29	30.75	33.00	13,615,814
10 Oct 24	33.42000 -0.74	35.85	33.07	34.20	13,996,195
09 Oct 24	34.16000 -1.41	37.08	32.12	33.90	25,556,932
08 Oct 24	35.57000 +4.67	37.01	32.70	37.01	22,062,052
30 Sep 24	30.90000 +2.90	31.88	28.50	29.79	22,044,004
27 Sep 24	28.00000 +2.35	28.22	25.66	26.10	12,084,995
26 Sep 24	25.65000 +1.45	25.66	23.31	23.80	10,932,409
25 Sep 24	24.20000 +1.90	24.98	22.65	22.65	13,853,496
24 Sep 24	22.30000 +0.22	22.60	21.07	22.46	8,388,190
23 Sep 24	22.08000 -0.55	22.99	21.95	22.88	3,801,668
20 Sep 24	22.63000 +0.02	22.97	22.26	22.61	2,721,077
19 Sep 24	22.61000 -0.15	23.22	22.20	22.75	4,702,147
18 Sep 24	22.76000 +0.76	22.85	22.02	22.02	4,046,891
13 Sep 24	22.00000 -1.27	23.45	22.00	23.45	5,950,577
12 Sep 24	23.27000 +0.35	23.73	22.82	22.82	3,932,221
11 Sep 24	22.92000 +0.17	22.93	22.45	22.70	2,370,948
10 Sep 24	22.75000 +0.15	22.95	22.20	22.66	3,378,780
09 Sep 24	22.60000 -0.23	22.92	22.24	22.70	4,526,306
06 Sep 24	22.83000 -0.88	24.18	22.77	24.18	5,040,002
05 Sep 24	23.71000 +0.21	24.21	23.47	23.59	4,030,592
04 Sep 24	23.50000 -0.14	23.91	23.12	23.45	4,803,148
03 Sep 24	23.64000 +0.24	24.18	23.10	23.30	4,173,808
02 Sep 24	23.40000 -0.84	24.26	23.34	24.25	5,764,364
30 Aug 24	24.24000 -0.07	24.65	23.87	24.20	8,207,004
29 Aug 24	24.31000 -0.19	24.90	24.08	24.49	4,635,469
28 Aug 24	24.50000 +0.54	24.93	23.70	23.98	6,981,272
27 Aug 24	23.96000 -0.19	24.46	23.70	24.20	5,116,936
26 Aug 24	24.15000 -0.68	24.98	23.75	24.88	5,683,150
23 Aug 24	24.83000 +0.36	24.99	24.01	24.40	6,886,277
22 Aug 24	24.47000 -0.89	25.65	24.41	25.28	10,892,270
21 Aug 24	25.36000 +0.71	25.92	24.40	24.63	13,621,344
20 Aug 24	24.65000 +1.26	24.65	23.23	23.39	14,299,123
19 Aug 24	23.39000 -0.09	23.85	22.80	23.41	6,117,691
16 Aug 24	23.48000 +0.26	23.93	23.00	23.32	6,455,895
15 Aug 24	23.22000 +0.14	23.58	22.79	23.00	5,491,833
14 Aug 24	23.08000 -0.25	23.58	22.80	23.20	4,838,824
13 Aug 24	23.33000 -0.13	23.90	23.00	23.50	5,560,942
12 Aug 24	23.46000 -0.16	24.17	23.37	23.70	7,192,811
09 Aug 24	23.62000 -0.13	24.25	23.32	23.64	10,276,771
08 Aug 24	23.75000 +0.81	24.13	22.80	23.00	9,909,289
07 Aug 24	22.94000 -0.31	23.69	22.80	23.18	6,909,830
06 Aug 24	23.25000 -0.30	24.09	22.33	23.90	13,507,545
05 Aug 24	23.55000 -0.33	24.70	23.50	23.90	10,167,651
02 Aug 24	23.88000 -0.06	25.53	23.80	23.96	11,876,809
01 Aug 24	23.94000 -0.61	24.97	23.80	24.50	7,193,477
31 Jul 24	24.55000 +1.40	25.09	22.61	23.15	12,675,237
30 Jul 24	23.15000 -1.00	24.14	22.65	24.14	9,820,312
29 Jul 24	24.15000 -0.22	24.60	23.90	24.46	4,136,344
26 Jul 24	24.37000 -0.29	25.05	24.20	24.61	5,516,544
25 Jul 24	24.66000 -0.55	25.35	24.42	25.00	5,657,608
24 Jul 24	25.21000 +0.81	25.63	23.88	24.32	14,229,208
23 Jul 24	24.40000 -1.85	26.29	24.40	26.28	11,705,686
22 Jul 24	26.25000 -0.94	27.27	26.10	27.27	10,235,853
19 Jul 24	27.19000 -0.15	28.22	26.66	27.07	9,353,030
18 Jul 24	27.34000 +1.30	27.67	25.66	25.79	13,002,748
17 Jul 24	26.04000 +0.64	26.57	25.16	25.40	10,912,840
16 Jul 24	25.40000 -0.26	25.75	24.94	25.59	8,961,121
15 Jul 24	25.66000 +0.76	25.91	24.11	24.50	14,338,624
12 Jul 24	24.90000 +0.87	25.24	23.91	23.91	12,864,516
11 Jul 24	24.03000 +0.80	24.39	22.85	23.32	9,466,992
10 Jul 24	23.23000 -0.37	23.74	23.06	23.69	6,513,780
09 Jul 24	23.60000 -0.33	24.40	23.15	23.93	10,222,600
08 Jul 24	23.93000 -0.71	25.42	23.76	24.51	13,080,964
05 Jul 24	24.64000 +1.65	24.80	22.70	22.91	16,194,229
04 Jul 24	22.99000 -0.19	23.65	22.80	23.18	8,580,725
03 Jul 24	23.18000 -0.62	24.20	22.60	23.96	15,981,911
02 Jul 24	23.80000 -1.82	25.67	23.49	25.65	16,197,164
01 Jul 24	25.62000 +0.39	25.72	24.96	25.25	5,763,000
28 Jun 24	25.23000 -0.67	25.88	24.97	25.63	8,204,261
27 Jun 24	25.90000 -1.18	26.90	25.28	26.90	11,101,325
26 Jun 24	27.08000 +1.03	27.18	25.87	26.03	7,092,161
25 Jun 24	26.05000 -0.74	27.15	25.83	27.02	8,755,347
24 Jun 24	26.79000 -1.26	28.05	26.52	28.05	8,779,942
21 Jun 24	28.05000 +0.29	28.85	27.26	27.76	7,579,791
20 Jun 24	27.76000 -0.65	28.65	27.37	28.34	9,997,156
19 Jun 24	28.41000 -0.99	29.39	28.37	29.12	8,956,119
18 Jun 24	29.40000 +0.11	29.55	28.50	29.29	11,209,332
17 Jun 24	29.29000 -0.41	29.97	28.76	29.75	17,729,680
14 Jun 24	29.70000 -1.02	31.83	29.50	30.64	25,142,160
13 Jun 24	30.72000 +0.10	31.05	30.30	30.48	10,348,513
12 Jun 24	30.62000 +0.13	30.98	30.35	30.60	6,230,820
11 Jun 24	30.49000 +0.15	30.64	29.40	30.25	9,509,204
07 Jun 24	30.34000 -0.96	31.57	30.13	31.57	12,315,987
06 Jun 24	31.30000 -0.28	31.90	30.92	31.90	6,376,033
05 Jun 24	31.58000 +0.17	31.86	30.79	31.08	6,096,640
04 Jun 24	31.41000 +0.91	32.12	30.38	30.50	9,120,585
03 Jun 24	30.50000 -0.82	31.30	29.90	31.00	12,413,372
31 May 24	31.32000 +0.96	31.50	29.91	30.84	12,605,916
30 May 24	30.36000 -0.03	30.95	29.92	30.56	6,312,940
29 May 24	30.39000 +0.00	30.77	30.20	30.25	5,228,708
28 May 24	30.39000 -0.35	31.00	30.02	30.74	5,961,072
27 May 24	30.74000 +0.04	31.06	29.74	30.88	11,492,045
24 May 24	30.70000 -0.26	30.99	30.16	30.80	8,538,318
23 May 24	30.96000 -0.01	31.48	30.46	30.70	8,276,334
22 May 24	30.97000 -1.27	32.20	30.52	32.07	20,020,088
21 May 24	32.24000 -0.26	33.07	31.85	32.30	9,525,346
20 May 24	32.50000 +0.49	32.74	30.87	32.20	15,366,897
17 May 24	32.01000 -0.81	33.00	31.00	32.83	13,510,807
16 May 24	32.82000 +0.04	33.29	32.45	33.00	8,575,007
15 May 24	32.78000 -1.69	34.30	32.71	34.29	13,687,177
14 May 24	34.47000 -0.41	35.41	34.35	35.20	8,671,991
13 May 24	34.88000 -0.22	35.67	34.60	35.16	7,094,882
10 May 24	35.10000 -0.03	35.40	34.28	35.40	7,336,527
09 May 24	35.13000 +0.58	35.77	33.92	34.60	10,533,194
08 May 24	34.55000 +0.36	35.61	34.25	34.36	17,781,040
07 May 24	34.19000 +0.18	34.68	33.95	34.32	14,336,874
06 May 24	34.01000 -0.26	34.92	33.60	34.92	17,699,594
30 Apr 24	34.27000 +0.55	34.86	33.44	34.00	8,332,086
29 Apr 24	33.72000 +0.09	34.45	33.34	33.66	8,961,974
26 Apr 24	33.63000 +0.33	33.93	32.80	33.01	9,847,105
25 Apr 24	33.30000 -5.33	33.93	31.50	32.28	13,140,461
24 Apr 24	38.63000 +1.93	38.82	36.66	36.93	12,670,126
23 Apr 24	36.70000 +0.82	37.39	33.02	35.17	14,093,634
22 Apr 24	35.88000 +0.04	36.80	35.43	36.15	6,081,072
19 Apr 24	35.84000 -0.53	36.34	34.72	36.01	11,524,548
18 Apr 24	36.37000 -0.62	37.23	35.80	36.98	9,258,934
17 Apr 24	36.99000 +0.91	37.32	36.11	36.50	7,165,580
16 Apr 24	36.08000 -1.18	37.32	35.06	37.00	11,932,622
15 Apr 24	37.26000 +0.04	38.18	36.65	37.22	7,758,877
12 Apr 24	37.22000 +0.65	38.44	36.31	36.42	7,682,447
11 Apr 24	36.57000 +0.31	37.14	35.95	36.26	5,533,683
10 Apr 24	36.26000 -0.84	37.09	35.70	37.09	8,466,896
09 Apr 24	37.10000 +0.52	37.21	35.80	36.52	9,750,425
08 Apr 24	36.58000 -1.00	38.18	36.50	37.47	8,528,532
03 Apr 24	37.58000 +0.08	38.15	36.71	37.49	6,176,545
02 Apr 24	37.50000 -0.55	38.36	37.21	38.17	8,600,912
01 Apr 24	38.05000 +1.05	38.43	36.98	37.06	9,055,857
29 Mar 24	37.00000 -0.26	37.62	36.52	37.30	7,179,119
28 Mar 24	37.26000 +1.22	37.47	35.70	36.15	11,835,141
27 Mar 24	36.04000 -0.37	37.50	35.37	36.49	15,198,425
26 Mar 24	36.41000 -1.82	38.50	36.20	38.00	14,967,624
25 Mar 24	38.23000 -1.25	39.50	38.08	39.08	10,483,653
22 Mar 24	39.48000 -1.60	40.40	38.28	40.30	15,809,466
21 Mar 24	41.08000 +0.75	42.80	39.91	40.70	12,184,211
20 Mar 24	40.33000 +0.21	40.50	39.50	40.12	9,367,141
19 Mar 24	40.12000 -0.78	41.30	39.92	40.50	9,663,063
18 Mar 24	40.90000 -0.50	40.95	39.57	40.74	17,673,602
15 Mar 24	41.40000 +2.98	41.49	37.58	37.80	24,398,932
14 Mar 24	38.42000 +1.15	42.10	38.00	40.50	30,128,342
13 Mar 24	37.27000 +1.08	37.67	35.51	35.81	15,749,841
12 Mar 24	36.19000 +1.36	36.50	34.52	34.53	18,155,348
11 Mar 24	34.83000 +0.51	34.84	33.60	34.33	9,557,395
08 Mar 24	34.32000 +1.31	34.49	33.24	33.66	10,471,936
07 Mar 24	33.01000 -1.40	34.78	32.98	34.14	12,356,464
06 Mar 24	34.41000 +0.01	34.96	33.85	34.29	8,569,437
05 Mar 24	34.40000 -0.83	35.29	33.50	34.76	13,370,122
04 Mar 24	35.23000 +1.15	36.00	34.09	34.30	16,070,634
01 Mar 24	34.08000 -0.15	34.28	32.80	33.90	14,415,599
29 Feb 24	34.23000 +1.64	34.28	32.23	32.50	17,119,128
28 Feb 24	32.59000 -1.69	37.00	32.33	35.15	26,543,860
27 Feb 24	34.28000 +2.20	34.60	31.72	32.39	20,916,528
26 Feb 24	32.08000 +1.38	32.50	31.01	31.85	22,532,092
23 Feb 24	30.70000 +0.41	31.00	29.86	30.24	13,223,259
22 Feb 24	30.29000 +0.37	30.40	29.41	29.54	12,329,839
21 Feb 24	29.92000 -0.57	31.16	29.72	30.00	16,458,219
20 Feb 24	30.49000 +0.67	32.04	29.17	29.22	25,642,092
19 Feb 24	29.82000 +1.51	30.04	28.10	28.75	26,956,048
08 Feb 24	28.31000 +0.49	28.60	26.63	28.00	31,233,220
07 Feb 24	27.82000 -1.33	30.25	26.89	29.16	38,803,228
06 Feb 24	29.15000 +4.35	29.75	24.80	25.44	36,504,540
05 Feb 24	24.80000 -1.19	27.00	23.63	25.41	33,199,164
02 Feb 24	25.99000 -1.40	27.92	25.18	27.61	23,541,264
01 Feb 24	27.39000 +0.51	28.91	26.28	27.29	24,854,796
31 Jan 24	26.88000 -1.29	28.82	26.54	28.40	22,931,972
30 Jan 24	28.17000 +0.10	29.52	26.70	27.54	27,570,264
29 Jan 24	28.07000 -4.60	32.86	27.91	32.66	38,109,680
26 Jan 24	32.67000 +0.06	34.56	31.14	32.10	25,144,796
25 Jan 24	32.61000 -2.21	34.09	28.50	33.00	35,362,744
10 Jan 24	34.82000 -1.08	36.00	34.70	35.90	10,734,970
09 Jan 24	35.90000 +0.70	36.10	33.90	35.38	17,097,524
08 Jan 24	35.20000 -0.66	36.45	34.88	36.12	13,399,038
05 Jan 24	35.86000 -0.24	37.50	35.60	36.00	18,214,086
04 Jan 24	36.10000 +0.32	36.25	35.20	35.90	9,590,376
03 Jan 24	35.78000 -0.80	37.32	34.83	36.63	13,547,447
02 Jan 24	36.58000 -0.04	37.12	35.83	36.60	10,595,391
29 Dec 23	36.62000 +1.05	36.62	35.31	35.39	12,282,027
28 Dec 23	35.57000 -0.75	36.59	35.11	36.13	14,617,813
27 Dec 23	36.32000 +1.02	37.50	35.11	35.85	20,944,874
26 Dec 23	35.30000 -0.65	36.35	34.45	35.65	9,880,653
25 Dec 23	35.95000 +1.83	36.50	34.09	34.09	15,741,923
22 Dec 23	34.12000 -1.17	36.16	33.88	35.59	20,283,500
21 Dec 23	35.29000 -1.09	36.66	34.50	36.30	18,417,032
20 Dec 23	36.38000 -0.16	37.19	35.62	36.50	12,995,935
19 Dec 23	36.54000 -0.09	36.99	35.00	36.95	13,947,416
18 Dec 23	36.63000 +0.40	37.00	35.77	36.25	18,587,396
15 Dec 23	36.23000 -2.02	39.00	36.07	38.44	25,859,930
14 Dec 23	38.25000 -3.03	41.65	37.18	41.37	26,798,918
13 Dec 23	41.28000 -0.76	42.70	40.65	42.08	19,612,232
12 Dec 23	42.04000 +3.83	42.97	39.30	39.30	35,424,704
11 Dec 23	38.21000 +0.17	39.50	37.06	37.55	29,982,956
08 Dec 23	38.04000 -0.08	38.56	34.93	36.60	55,839,488
07 Dec 23	38.12000 -9.53	48.29	38.12	47.29	53,511,960
06 Dec 23	47.65000 +2.46	48.74	44.38	44.99	23,618,004
05 Dec 23	45.19000 +2.54	46.00	41.70	42.12	19,610,804
04 Dec 23	42.65000 -1.40	45.61	41.49	44.10	22,295,284
01 Dec 23	44.05000 +1.75	44.99	41.55	41.80	19,627,244
30 Nov 23	42.30000 +1.85	42.30	39.07	40.40	19,000,512
29 Nov 23	40.45000 +0.46	40.50	39.23	39.98	12,737,045
28 Nov 23	39.99000 +3.16	40.00	36.59	37.13	18,128,290
27 Nov 23	36.83000 -0.17	37.98	36.15	36.52	11,257,153
24 Nov 23	37.00000 +1.02	37.67	35.40	36.16	16,363,888
23 Nov 23	35.98000 +0.98	36.36	33.70	33.82	19,120,288
22 Nov 23	35.00000 -2.80	37.72	34.71	37.01	20,529,224
21 Nov 23	37.80000 +1.70	37.80	34.40	35.35	26,439,150
20 Nov 23	36.10000 -1.87	41.00	34.60	38.37	38,258,576
17 Nov 23	37.97000 +2.39	38.37	34.66	35.60	18,612,810
16 Nov 23	35.58000 +0.71	35.77	34.40	34.77	11,441,959
15 Nov 23	34.87000 +2.62	35.50	32.68	32.68	19,264,400
14 Nov 23	32.25000 -1.06	33.09	31.68	32.56	13,120,606
13 Nov 23	33.31000 +1.16	33.80	31.44	31.66	14,547,660
10 Nov 23	32.15000 +0.12	32.98	31.33	31.52	12,134,959
09 Nov 23	32.03000 -0.35	33.00	31.54	32.00	12,309,034
08 Nov 23	32.38000 +2.52	32.85	29.00	29.00	21,559,768
07 Nov 23	29.86000 -1.65	30.88	29.00	30.79	20,871,878
06 Nov 23	31.51000 +2.38	31.55	29.02	30.00	24,079,336
03 Nov 23	29.13000 +0.20	29.64	28.24	28.90	15,755,288
02 Nov 23	28.93000 -0.44	30.10	28.66	29.52	13,694,416
01 Nov 23	29.37000 -0.85	30.48	29.20	29.99	17,703,764
31 Oct 23	30.22000 +0.56	31.88	28.77	29.65	26,162,990
30 Oct 23	29.66000 +2.13	31.36	27.60	27.99	31,623,008
27 Oct 23	27.53000 +3.97	28.27	23.22	23.32	32,416,948
26 Oct 23	23.56000 +0.01	23.75	22.58	23.50	14,401,859
25 Oct 23	23.55000 +1.03	24.35	22.56	23.50	18,327,092
24 Oct 23	22.52000 +1.07	22.70	21.28	21.46	20,052,800
23 Oct 23	21.45000 -2.55	24.00	21.25	23.10	27,012,768
20 Oct 23	24.00000 +1.30	24.23	22.51	22.70	23,620,992
19 Oct 23	22.70000 -0.45	23.15	22.20	22.60	16,667,982
18 Oct 23	23.15000 +0.12	23.97	22.80	23.47	14,238,906
17 Oct 23	23.03000 -0.27	23.30	22.33	22.63	14,079,883
16 Oct 23	23.30000 -0.15	23.92	22.42	23.40	19,567,756
13 Oct 23	23.45000 +2.78	23.53	20.76	20.79	29,145,972
12 Oct 23	20.67000 +0.08	21.35	20.27	20.58	17,909,396
11 Oct 23	20.59000 +1.77	21.35	18.70	18.78	29,410,288
10 Oct 23	18.82000 -0.29	19.10	18.60	19.07	14,186,128
09 Oct 23	19.11000 -0.39	19.46	18.37	19.40	12,743,646
28 Sep 23	19.50000 +0.30	19.88	18.90	19.40	14,021,846
27 Sep 23	19.20000 +0.10	19.27	18.80	19.18	15,766,647
26 Sep 23	19.10000 -0.09	19.37	18.70	19.13	17,260,920
25 Sep 23	19.19000 +1.19	19.71	17.58	17.78	31,223,376
22 Sep 23	18.00000 +0.09	18.75	17.39	17.90	39,944,232
21 Sep 23	17.91000 +0.34	18.18	17.27	17.52	27,249,662
20 Sep 23	17.57000 +1.41	18.08	15.96	16.23	38,512,784
19 Sep 23	16.16000 -0.59	16.87	15.90	16.51	30,532,492
18 Sep 23	16.75000 +0.78	16.85	16.02	16.26	29,891,564
15 Sep 23	15.97000 +0.81	16.87	15.00	15.10	40,280,712
14 Sep 23	15.16000 +1.01	15.49	14.20	14.29	43,244,576
13 Sep 23	14.15000 +0.38	14.24	13.72	13.87	20,434,174
12 Sep 23	13.77000 +0.36	14.12	13.18	13.41	35,371,204
11 Sep 23	13.41000 -0.20	13.65	11.93	13.20	53,794,736
08 Sep 23	13.61000 +0.64	13.96	12.95	13.03	20,487,456
07 Sep 23	12.97000 -0.15	13.29	12.90	13.14	12,565,431
06 Sep 23	13.12000 -0.22	13.38	12.91	13.29	15,884,758
05 Sep 23	13.34000 -0.57	14.09	13.28	13.97	17,660,618
04 Sep 23	13.91000 -0.96	14.80	13.51	14.61	42,411,580
01 Sep 23	14.87000 -0.47	15.79	14.70	15.44	47,624,944
31 Aug 23	15.34000 +2.56	15.34	13.61	14.50	56,877,736
30 Aug 23	12.78000 +0.39	12.84	12.46	12.55	8,418,303
29 Aug 23	12.39000 +0.71	12.45	11.55	11.60	10,799,982
28 Aug 23	11.68000 +0.67	11.79	11.30	11.56	13,219,375
25 Aug 23	11.01000 -0.16	11.20	10.96	11.10	3,173,583
24 Aug 23	11.17000 +0.01	11.27	10.91	11.13	5,249,096
23 Aug 23	11.16000 -0.38	11.55	11.01	11.50	6,120,944
22 Aug 23	11.54000 -0.24	11.93	11.20	11.88	13,774,684
21 Aug 23	11.78000 -0.57	12.55	11.70	12.20	13,421,287
18 Aug 23	12.35000 -0.36	13.50	12.35	12.97	9,861,075
17 Aug 23	12.71000 -0.58	13.28	12.57	13.11	8,672,505
16 Aug 23	13.29000 -0.30	13.55	13.15	13.45	7,304,663
15 Aug 23	13.59000 +0.67	13.71	12.92	13.01	13,828,497
14 Aug 23	12.92000 +0.60	12.94	12.21	12.27	8,091,166
11 Aug 23	12.32000 -0.07	12.46	12.25	12.36	3,709,686
10 Aug 23	12.39000 -0.01	12.41	12.18	12.40	2,732,180
09 Aug 23	12.40000 +0.08	12.45	12.21	12.32	2,837,201
08 Aug 23	12.32000 +0.11	12.41	12.09	12.21	3,439,080
07 Aug 23	12.21000 -0.16	12.39	12.15	12.31	4,277,650
04 Aug 23	12.37000 -0.25	12.72	12.34	12.60	6,773,717
03 Aug 23	12.62000 +0.09	12.68	12.49	12.59	3,825,268
02 Aug 23	12.53000 -0.57	13.00	12.38	12.99	8,071,359
01 Aug 23	13.10000 +0.00	13.12	12.74	13.01	4,925,763
31 Jul 23	13.10000 +0.14	13.25	13.00	13.00	4,547,053
28 Jul 23	12.96000 +0.02	13.01	12.70	12.86	3,706,640
27 Jul 23	12.94000 -0.12	13.09	12.84	13.00	3,327,532
26 Jul 23	13.06000 +0.01	13.14	12.96	13.05	2,880,615
25 Jul 23	13.05000 -0.30	13.48	13.00	13.39	6,228,912
24 Jul 23	13.35000 +0.08	13.60	13.17	13.26	3,975,129
21 Jul 23	13.27000 +0.00	13.47	13.11	13.20	3,464,961
20 Jul 23	13.27000 -0.04	13.48	13.17	13.28	4,216,776
19 Jul 23	13.31000 +0.12	13.36	13.10	13.13	4,286,958
18 Jul 23	13.19000 -0.25	13.52	13.13	13.41	4,502,352
17 Jul 23	13.44000 -0.31	13.75	13.30	13.72	5,987,503
14 Jul 23	13.75000 +0.36	13.90	13.35	13.35	9,049,246
13 Jul 23	13.39000 +0.34	13.55	12.92	13.00	8,987,006
12 Jul 23	13.05000 +0.48	13.48	12.50	12.54	15,521,010
11 Jul 23	12.57000 +0.35	12.66	12.15	12.22	6,586,437
10 Jul 23	12.22000 -0.41	12.66	12.13	12.60	7,234,107
07 Jul 23	12.63000 +0.07	12.66	12.44	12.53	3,449,932
06 Jul 23	12.56000 -0.42	13.09	12.51	13.05	6,844,877
05 Jul 23	12.98000 +0.26	12.98	12.65	12.66	5,787,886
04 Jul 23	12.72000 -0.37	13.04	12.60	13.02	6,831,881
03 Jul 23	13.09000 +0.20	13.26	12.66	12.81	7,717,986
30 Jun 23	12.89000 -0.09	13.34	12.86	13.03	6,468,813
29 Jun 23	12.98000 +0.66	13.10	12.30	12.32	11,346,153
28 Jun 23	12.32000 -0.01	12.65	12.18	12.30	5,868,418
27 Jun 23	12.33000 +0.03	12.52	12.20	12.29	3,894,435
26 Jun 23	12.30000 -0.12	12.59	12.14	12.36	5,719,859
21 Jun 23	12.42000 -0.41	12.84	12.41	12.75	6,122,551
20 Jun 23	12.83000 -0.11	13.30	12.73	12.89	9,004,469
19 Jun 23	12.94000 +0.49	13.04	12.49	12.50	11,059,231
16 Jun 23	12.45000 -0.20	12.76	12.41	12.68	6,561,915
15 Jun 23	12.65000 -0.01	12.77	12.40	12.70	8,663,189
14 Jun 23	12.66000 -0.18	12.95	12.65	12.80	5,794,293
13 Jun 23	12.84000 -0.24	13.17	12.73	13.04	7,390,032
12 Jun 23	13.08000 -0.31	13.52	13.07	13.40	6,512,256
09 Jun 23	13.39000 +0.39	13.83	12.84	12.98	11,408,983
08 Jun 23	13.00000 +0.24	13.22	12.47	12.72	9,108,349
07 Jun 23	12.76000 +0.03	13.02	12.70	12.80	8,085,680
06 Jun 23	12.73000 -1.05	13.90	12.70	13.68	16,319,488
05 Jun 23	13.78000 +0.28	13.93	13.32	13.45	8,601,917
02 Jun 23	13.50000 -0.02	13.95	13.43	13.45	7,642,494
01 Jun 23	13.52000 +0.18	13.99	13.14	13.22	8,822,732
31 May 23	13.34000 +0.04	13.89	13.12	13.17	9,810,450
30 May 23	13.30000 +0.16	13.37	12.87	13.00	7,279,037
29 May 23	13.14000 -0.60	13.65	13.03	13.45	10,284,867
26 May 23	13.74000 +0.24	13.97	13.27	13.61	8,230,485
25 May 23	13.50000 -0.22	13.78	13.19	13.65	11,597,814
24 May 23	13.72000 -0.14	14.03	13.43	13.86	9,908,284
23 May 23	13.86000 -0.12	14.22	13.85	13.88	8,330,776
22 May 23	13.98000 +0.13	14.13	13.56	13.82	10,340,404
19 May 23	13.85000 +0.33	14.10	13.20	13.51	17,764,048
18 May 23	13.52000 +0.05	14.04	13.44	13.51	15,329,487
17 May 23	13.47000 +1.23	13.79	11.81	12.19	23,036,434
16 May 23	12.24000 -0.22	12.75	12.15	12.63	10,247,506
15 May 23	12.46000 -0.43	13.13	12.04	12.80	15,835,088
12 May 23	12.89000 -0.15	13.29	12.88	13.00	10,529,235
11 May 23	13.04000 -0.96	14.00	12.96	13.97	18,899,544
10 May 23	14.00000 -0.24	14.39	13.60	14.15	18,940,524
09 May 23	14.24000 +0.28	15.27	13.80	13.81	35,378,144
08 May 23	13.96000 +1.41	14.11	12.62	12.83	21,829,098
05 May 23	12.55000 -0.85	13.54	12.50	13.45	16,512,962
04 May 23	13.40000 +0.92	13.51	12.11	12.41	20,000,688
28 Apr 23	12.48000 +0.04	12.66	12.31	12.47	7,845,151
27 Apr 23	12.44000 -10.45	12.57	12.01	12.57	11,367,188
26 Apr 23	22.89000 +0.10	23.58	22.48	22.50	10,284,745
25 Apr 23	22.79000 -0.12	22.98	21.95	22.57	8,102,959
24 Apr 23	22.91000 +0.41	23.45	22.55	22.60	6,914,313
21 Apr 23	22.50000 -0.22	23.00	22.18	22.67	6,035,968
20 Apr 23	22.72000 +0.00	23.16	22.38	23.00	5,353,160
19 Apr 23	22.72000 +0.05	23.28	22.50	22.73	8,036,959
18 Apr 23	22.67000 -1.62	24.60	22.62	24.38	14,004,194
17 Apr 23	24.29000 +2.05	24.49	22.51	22.53	12,577,691
14 Apr 23	22.24000 -0.31	22.52	21.80	22.35	5,671,347
13 Apr 23	22.55000 +0.32	22.99	21.81	22.21	7,075,228
12 Apr 23	22.23000 +0.09	22.60	22.08	22.49	6,490,205
11 Apr 23	22.14000 +0.15	22.26	21.74	21.91	6,822,524
10 Apr 23	21.99000 -0.92	22.99	21.90	22.76	8,499,591
07 Apr 23	22.91000 -0.31	23.58	22.85	23.10	8,592,816
06 Apr 23	23.22000 +0.65	23.79	21.96	22.50	15,229,259
04 Apr 23	22.57000 +2.23	22.68	20.30	20.38	12,796,622
03 Apr 23	20.34000 -0.13	20.66	20.01	20.12	6,104,926
31 Mar 23	20.47000 +0.28	20.80	19.97	20.29	6,080,924
30 Mar 23	20.19000 -0.27	20.37	19.96	20.21	5,550,763
29 Mar 23	20.46000 +0.16	20.56	20.09	20.25	7,945,172
28 Mar 23	20.30000 +0.53	20.65	19.58	19.72	11,324,700
27 Mar 23	19.77000 +0.63	19.90	19.10	19.39	11,628,735
24 Mar 23	19.14000 -0.08	19.82	19.03	19.26	10,343,035
23 Mar 23	19.22000 -0.16	19.47	19.03	19.44	7,399,033
22 Mar 23	19.38000 +0.82	19.57	18.66	18.67	12,346,715
21 Mar 23	18.56000 +0.88	18.60	17.66	17.75	9,848,759
20 Mar 23	17.68000 -0.24	18.19	17.66	17.95	9,208,438
17 Mar 23	17.92000 +0.03	18.75	17.76	18.49	12,965,376
16 Mar 23	17.89000 -0.08	18.19	17.78	17.92	4,218,445
15 Mar 23	17.97000 +0.38	18.20	17.65	17.72	3,840,552
14 Mar 23	17.59000 -0.03	18.00	17.50	17.53	4,051,405
13 Mar 23	17.62000 +0.00	17.75	17.37	17.50	3,532,471
10 Mar 23	17.62000 -0.25	17.90	17.60	17.87	2,638,728
09 Mar 23	17.87000 -0.04	18.02	17.70	17.92	2,343,201
08 Mar 23	17.91000 +0.12	17.96	17.71	17.79	3,105,266
07 Mar 23	17.79000 -0.91	18.68	17.77	18.67	6,546,495
06 Mar 23	18.70000 +0.55	18.84	18.03	18.15	6,408,384
03 Mar 23	18.15000 -0.23	18.62	18.00	18.41	5,015,748
02 Mar 23	18.38000 -0.05	18.66	18.14	18.44	5,535,260
01 Mar 23	18.43000 +0.06	18.50	18.16	18.40	6,407,926
28 Feb 23	18.37000 +0.79	18.48	17.67	17.68	8,559,081
27 Feb 23	17.58000 -0.21	17.86	17.43	17.70	3,560,898
24 Feb 23	17.79000 -0.01	18.02	17.63	17.89	3,765,306
23 Feb 23	17.80000 +0.03	18.07	17.65	17.77	5,634,752
22 Feb 23	17.77000 +0.03	17.97	17.60	17.60	4,171,014
21 Feb 23	17.74000 +0.17	17.99	17.48	17.57	5,531,847
20 Feb 23	17.57000 -0.12	17.74	17.14	17.71	5,932,461
17 Feb 23	17.69000 +0.38	17.82	17.26	17.35	7,663,110
16 Feb 23	17.31000 -0.26	17.93	17.23	17.63	6,118,353
15 Feb 23	17.57000 -0.03	17.71	17.41	17.70	5,017,237
14 Feb 23	17.60000 +0.32	17.70	17.21	17.36	7,081,580
13 Feb 23	17.28000 +0.54	17.31	16.71	16.72	7,061,407
10 Feb 23	16.74000 -0.16	16.97	16.61	16.94	3,559,884
09 Feb 23	16.90000 +0.31	16.92	16.50	16.56	3,249,551
08 Feb 23	16.59000 -0.28	16.98	16.50	16.94	4,195,748
07 Feb 23	16.87000 -0.13	17.15	16.78	17.01	4,114,480
06 Feb 23	17.00000 -0.09	17.42	16.92	16.99	5,041,516
03 Feb 23	17.09000 -0.13	17.31	16.88	17.16	3,757,027
02 Feb 23	17.22000 +0.04	17.44	17.10	17.14	6,646,168
01 Feb 23	17.18000 +0.17	17.19	16.90	17.02	4,606,850
31 Jan 23	17.01000 +0.05	17.04	16.71	17.00	4,239,544
30 Jan 23	16.96000 +0.04	17.22	16.77	17.02	8,089,993
20 Jan 23	16.92000 -0.03	17.09	16.78	17.02	3,930,287
19 Jan 23	16.95000 +0.22	17.02	16.61	16.65	3,723,813
18 Jan 23	16.73000 -0.02	16.95	16.64	16.88	4,187,473
17 Jan 23	16.75000 -0.13	17.10	16.66	16.99	5,687,830
16 Jan 23	16.88000 -0.11	17.39	16.85	17.07	7,989,087
13 Jan 23	16.99000 +0.14	17.07	16.67	16.85	4,888,056
12 Jan 23	16.85000 -0.03	17.04	16.66	16.84	6,288,383
11 Jan 23	16.88000 -0.67	17.45	16.76	17.44	12,340,726
10 Jan 23	17.55000 +1.15	17.85	16.60	17.40	21,425,424
09 Jan 23	16.40000 +0.24	16.62	16.18	16.45	6,224,351
06 Jan 23	16.16000 -0.11	16.38	16.06	16.27	3,819,549
05 Jan 23	16.27000 +0.15	16.32	15.94	16.12	4,070,831
04 Jan 23	16.12000 -0.03	16.17	15.86	16.10	4,006,336
03 Jan 23	16.15000 +0.37	16.23	15.80	15.83	5,159,377
30 Dec 22	15.78000 -0.42	16.16	15.65	16.10	6,175,838
29 Dec 22	16.20000 +0.70	16.26	15.47	15.60	6,412,758
28 Dec 22	15.50000 -0.16	15.84	15.45	15.66	3,673,199
27 Dec 22	15.66000 -0.32	16.04	15.35	15.98	5,410,092
26 Dec 22	15.98000 -0.16	16.39	15.89	16.18	3,807,262
23 Dec 22	16.14000 -0.24	16.62	16.04	16.48	3,551,726
22 Dec 22	16.38000 -0.42	17.08	16.33	16.99	4,122,293
21 Dec 22	16.80000 -0.25	17.40	16.70	17.18	4,126,430
20 Dec 22	17.05000 -0.13	17.39	16.81	17.18	5,091,955
19 Dec 22	17.18000 -0.85	18.35	17.12	18.20	6,285,955
16 Dec 22	18.03000 +0.27	18.24	17.68	17.78	6,256,247
15 Dec 22	17.76000 -0.04	18.16	17.68	17.87	5,219,570
14 Dec 22	17.80000 -0.52	18.57	17.68	18.57	7,526,683
13 Dec 22	18.32000 +0.34	18.69	17.90	18.33	10,264,003
12 Dec 22	17.98000 -0.22	18.36	17.81	18.09	7,868,955
09 Dec 22	18.20000 -0.22	18.38	17.79	18.34	8,569,815
08 Dec 22	18.42000 +0.44	18.53	17.85	17.89	11,153,737
07 Dec 22	17.98000 +0.63	18.18	17.12	17.36	9,243,150
06 Dec 22	17.35000 -0.01	18.00	17.01	17.17	12,662,120
05 Dec 22	17.36000 +0.87	17.37	16.52	17.03	11,053,998
02 Dec 22	16.49000 +0.50	16.75	15.88	15.97	5,121,899
01 Dec 22	15.99000 +0.24	16.28	15.81	16.02	3,669,195
30 Nov 22	15.75000 -0.36	16.25	15.73	16.11	3,511,814
29 Nov 22	16.11000 +0.24	16.24	15.72	15.80	2,828,110
28 Nov 22	15.87000 -0.25	16.39	15.71	16.09	3,944,372
25 Nov 22	16.12000 -0.35	16.51	16.04	16.42	2,645,125
24 Nov 22	16.47000 +0.15	16.53	16.15	16.33	3,264,212
23 Nov 22	16.32000 -0.29	16.71	15.90	16.62	4,649,433
22 Nov 22	16.61000 -0.55	17.50	16.53	17.02	5,792,495
21 Nov 22	17.16000 +0.09	17.30	16.75	17.06	3,970,102
18 Nov 22	17.07000 -0.08	17.38	17.01	17.15	4,310,280
17 Nov 22	17.15000 +0.07	17.33	16.88	17.10	4,292,279
16 Nov 22	17.08000 +0.08	17.34	16.79	16.95	5,763,854
15 Nov 22	17.00000 +0.41	17.12	16.45	16.66	7,018,765
14 Nov 22	16.59000 +0.49	16.67	15.95	16.10	5,331,522
11 Nov 22	16.10000 -0.17	16.72	16.05	16.48	4,655,608
10 Nov 22	16.27000 -0.40	16.65	16.21	16.45	4,161,723
09 Nov 22	16.67000 +0.42	16.75	16.17	16.25	5,350,152
08 Nov 22	16.25000 -0.12	16.42	16.10	16.36	2,848,169
07 Nov 22	16.37000 -0.02	16.51	16.22	16.40	4,897,806
04 Nov 22	16.39000 +0.19	16.48	16.10	16.30	4,480,501
03 Nov 22	16.20000 +0.08	16.25	15.80	16.00	3,370,328
02 Nov 22	16.12000 +0.07	16.36	16.00	16.05	5,202,901
01 Nov 22	16.05000 +0.42	16.18	15.53	15.74	5,162,307
31 Oct 22	15.63000 -0.01	15.91	15.30	15.66	3,866,998
28 Oct 22	15.64000 -0.34	16.10	15.63	15.95	4,925,690
27 Oct 22	15.98000 +0.30	16.10	15.53	15.85	4,319,800
26 Oct 22	15.68000 +0.61	15.83	15.09	15.22	4,984,035
25 Oct 22	15.07000 -0.62	15.76	14.89	15.55	7,399,580
24 Oct 22	15.69000 -0.40	16.33	15.55	16.10	4,549,800
21 Oct 22	16.09000 +0.39	16.42	15.70	15.83	4,529,692
20 Oct 22	15.70000 -0.09	16.00	15.55	15.65	4,246,200
19 Oct 22	15.79000 -0.11	16.12	15.70	15.85	3,229,840
18 Oct 22	15.90000 +0.20	16.07	15.40	15.88	4,233,194
17 Oct 22	15.70000 +0.33	15.86	15.27	15.35	4,185,977
14 Oct 22	15.37000 +0.67	15.41	14.70	14.84	4,012,724
13 Oct 22	14.70000 +0.37	14.88	14.21	14.31	3,330,852
12 Oct 22	14.33000 +0.15	14.36	13.82	14.04	2,619,037
11 Oct 22	14.18000 +0.28	14.22	13.70	13.88	3,026,098
10 Oct 22	13.90000 -0.40	14.53	13.84	14.36	3,402,647
30 Sep 22	14.30000 +0.08	14.45	14.03	14.10	3,280,441
29 Sep 22	14.22000 +0.32	14.38	14.02	14.16	3,503,436
28 Sep 22	13.90000 -0.19	14.43	13.88	14.09	3,931,971
27 Sep 22	14.09000 +0.25	14.14	13.80	13.90	3,699,517
26 Sep 22	13.84000 -0.19	14.12	13.70	13.90	2,783,997
23 Sep 22	14.03000 -0.30	14.39	13.86	14.39	3,224,535
22 Sep 22	14.33000 -0.15	14.64	14.04	14.43	2,433,587
21 Sep 22	14.48000 +0.08	14.63	14.22	14.45	2,326,420
20 Sep 22	14.40000 -0.09	14.63	14.36	14.49	2,209,676
19 Sep 22	14.49000 -0.06	14.67	14.32	14.64	3,488,281
16 Sep 22	14.55000 -0.49	15.15	14.55	14.96	4,673,126
15 Sep 22	15.04000 -0.14	15.83	14.79	15.42	7,363,009
14 Sep 22	15.18000 -0.79	15.74	12.79	12.79	9,653,511
13 Sep 22	15.97000 -0.20	16.37	15.92	16.24	3,684,600
09 Sep 22	16.17000 -0.27	16.56	16.05	16.46	2,990,695
08 Sep 22	16.44000 +0.09	16.57	16.16	16.35	3,762,194
07 Sep 22	16.35000 -0.38	16.74	16.30	16.55	5,109,412
06 Sep 22	16.73000 +0.26	16.86	16.22	16.46	6,025,078
05 Sep 22	16.47000 +0.14	16.73	16.24	16.32	5,542,574
02 Sep 22	16.33000 +0.11	16.62	16.18	16.21	4,742,290
01 Sep 22	16.22000 +0.42	16.55	15.67	15.80	5,883,875
31 Aug 22	15.80000 -0.49	16.29	15.63	16.28	5,405,399
30 Aug 22	16.29000 +0.26	16.35	15.88	16.08	5,176,744
29 Aug 22	16.03000 -0.45	16.48	15.89	16.41	6,655,969
26 Aug 22	16.48000 +0.72	16.85	15.63	15.76	9,196,401
25 Aug 22	15.76000 +0.23	15.85	15.45	15.60	4,814,642
24 Aug 22	15.53000 -0.79	16.55	15.48	16.45	8,847,551
23 Aug 22	16.32000 +0.22	16.55	15.70	15.96	9,923,340
22 Aug 22	16.10000 -0.46	17.53	15.89	17.20	21,091,688
19 Aug 22	16.56000 -0.22	17.05	16.48	16.66	5,870,959
18 Aug 22	16.78000 +0.28	16.80	16.33	16.65	5,845,948
17 Aug 22	16.50000 +0.26	16.59	16.15	16.30	3,917,844
16 Aug 22	16.24000 -0.03	16.48	16.11	16.25	4,063,342
15 Aug 22	16.27000 +0.83	16.35	15.54	15.63	7,000,731
12 Aug 22	15.44000 -0.24	15.70	15.34	15.69	3,088,352
11 Aug 22	15.68000 +0.67	15.80	15.09	15.09	5,257,465
10 Aug 22	15.01000 -0.10	15.20	14.93	15.01	3,055,651
09 Aug 22	15.11000 +0.10	15.15	14.80	15.01	2,960,086
08 Aug 22	15.01000 -0.05	15.19	14.96	15.00	2,638,064
05 Aug 22	15.06000 +0.19	15.16	14.75	14.84	2,879,036
04 Aug 22	14.87000 +0.09	15.00	14.60	14.79	2,662,468
03 Aug 22	14.78000 +0.13	15.06	14.67	14.67	3,774,852
02 Aug 22	14.65000 -0.87	15.36	14.51	15.36	6,718,664
01 Aug 22	15.52000 +0.02	15.72	15.32	15.43	3,166,065
29 Jul 22	15.50000 -0.11	15.73	15.42	15.62	3,044,425
28 Jul 22	15.61000 -0.26	15.95	15.55	15.87	3,763,232
27 Jul 22	15.87000 -0.31	16.23	15.74	16.09	3,946,953
26 Jul 22	16.18000 +0.27	16.26	15.80	16.04	3,817,100
25 Jul 22	15.91000 -0.83	16.65	15.84	16.65	7,672,776
22 Jul 22	16.74000 +0.17	17.08	16.44	16.80	6,632,578
21 Jul 22	16.57000 +0.01	16.74	16.40	16.60	4,190,052
20 Jul 22	16.56000 -0.25	16.75	16.36	16.67	4,591,131
19 Jul 22	16.81000 +0.07	17.10	16.39	16.74	6,238,288
18 Jul 22	16.74000 -0.20	17.30	16.36	17.03	7,875,696
15 Jul 22	16.94000 -0.51	17.74	16.64	17.20	10,399,209
14 Jul 22	17.45000 +0.57	18.20	16.58	17.25	16,095,872
13 Jul 22	16.88000 +0.77	17.00	15.60	16.04	11,946,992
12 Jul 22	16.11000 -0.39	16.84	15.94	16.57	8,098,217
11 Jul 22	16.50000 +0.23	16.93	16.04	16.30	10,970,715
08 Jul 22	16.27000 +1.17	17.50	15.39	15.39	21,210,258
07 Jul 22	15.10000 +0.93	15.32	14.17	14.17	8,566,134
06 Jul 22	14.17000 -0.08	14.32	14.04	14.24	2,620,132
05 Jul 22	14.25000 +0.06	14.41	13.98	14.37	3,601,994
04 Jul 22	14.19000 +0.15	14.24	14.01	14.17	3,664,573
01 Jul 22	14.04000 -0.23	14.45	13.99	14.45	3,454,533
30 Jun 22	14.27000 +0.48	14.72	13.97	14.09	6,567,492
29 Jun 22	13.79000 -0.08	14.25	13.70	13.73	4,769,863
28 Jun 22	13.87000 +0.00	13.90	13.56	13.88	3,293,108
27 Jun 22	13.87000 +0.13	14.01	13.71	13.82	3,436,908
24 Jun 22	13.74000 +0.01	13.81	13.58	13.71	3,637,092
23 Jun 22	13.73000 -0.10	13.89	13.44	13.89	3,870,073
22 Jun 22	13.83000 -0.05	14.22	13.72	13.89	4,957,215
21 Jun 22	13.88000 +0.11	14.38	13.71	13.80	6,605,527
20 Jun 22	13.77000 +0.43	13.87	13.44	13.45	5,434,914
17 Jun 22	13.34000 -0.04	13.38	12.99	13.36	4,621,793
16 Jun 22	13.38000 +0.06	13.55	13.28	13.28	3,543,911
15 Jun 22	13.32000 -0.15	13.56	13.28	13.45	3,641,292
14 Jun 22	13.47000 -0.21	13.68	13.11	13.67	4,253,456
13 Jun 22	13.68000 +0.12	13.80	13.36	13.38	4,407,131
10 Jun 22	13.56000 +0.25	13.60	13.25	13.41	2,596,608
09 Jun 22	13.31000 -0.29	13.67	13.17	13.55	2,753,640
08 Jun 22	13.60000 +0.13	13.68	13.29	13.48	3,257,264
07 Jun 22	13.47000 -0.07	13.63	13.33	13.49	3,082,543
06 Jun 22	13.54000 +0.15	13.67	13.32	13.45	3,873,350
02 Jun 22	13.39000 -0.06	13.52	13.18	13.43	2,218,373
01 Jun 22	13.45000 +0.13	13.60	13.16	13.30	3,405,917
31 May 22	13.32000 +0.25	13.34	12.83	13.14	2,794,072
30 May 22	13.07000 +0.02	13.29	12.90	13.10	2,211,392
27 May 22	13.05000 -0.07	13.25	12.96	13.08	2,091,741
26 May 22	13.12000 -0.01	13.27	12.83	13.25	2,085,446
25 May 22	13.13000 +0.10	13.16	12.82	13.03	4,104,957
24 May 22	13.03000 -0.64	13.71	13.02	13.62	2,708,338
23 May 22	13.67000 +0.04	13.75	13.42	13.61	2,455,953
20 May 22	13.63000 +0.39	14.10	13.30	13.30	4,195,846
19 May 22	13.24000 -0.12	13.35	13.16	13.21	1,761,083
18 May 22	13.36000 +0.06	13.50	13.25	13.30	1,755,477
17 May 22	13.30000 -0.25	13.61	13.17	13.61	1,737,010
16 May 22	13.55000 -0.04	13.71	13.39	13.61	2,188,116
13 May 22	13.59000 +0.13	13.72	13.31	13.53	2,479,352
12 May 22	13.46000 +0.24	13.55	13.21	13.24	2,608,918
11 May 22	13.22000 -0.13	13.70	13.22	13.40	3,593,664
10 May 22	13.35000 +0.26	13.43	12.86	12.99	3,091,009
09 May 22	13.09000 +0.28	13.13	12.60	12.88	3,118,353
06 May 22	12.81000 -0.07	13.27	12.40	12.58	3,523,028
05 May 22	12.88000 +0.16	13.16	12.52	12.68	3,631,662
29 Apr 22	12.72000 +0.05	12.87	12.28	12.70	4,865,278
28 Apr 22	12.67000 +0.24	12.70	12.08	12.21	2,288,811
27 Apr 22	12.43000 +0.42	12.46	11.71	11.80	2,733,349
26 Apr 22	12.01000 +0.11	12.37	11.69	11.89	2,500,314
25 Apr 22	11.90000 -0.90	12.71	11.86	12.68	3,950,976
22 Apr 22	12.80000 -0.56	13.20	12.80	13.17	3,031,865
21 Apr 22	13.36000 -0.63	14.22	13.28	13.99	4,549,890
20 Apr 22	13.99000 +0.45	14.15	13.41	13.45	5,072,428
19 Apr 22	13.54000 -0.01	13.70	13.30	13.32	3,124,310
18 Apr 22	13.55000 -0.33	13.88	13.37	13.60	3,735,015
15 Apr 22	13.88000 +0.63	14.52	13.01	13.20	4,803,231
14 Apr 22	13.25000 +0.09	13.40	13.11	13.23	2,044,243
13 Apr 22	13.16000 -0.31	13.44	13.13	13.42	2,378,544
12 Apr 22	13.47000 +0.27	13.53	13.07	13.07	2,341,830
11 Apr 22	13.20000 -0.61	13.82	13.06	13.81	2,543,132
08 Apr 22	13.81000 -0.51	14.41	13.77	14.33	3,471,674
07 Apr 22	14.32000 -0.61	14.95	14.20	14.92	3,061,244
06 Apr 22	14.93000 -0.07	15.30	14.82	15.00	2,392,154
01 Apr 22	15.00000 -0.25	15.17	14.83	15.17	2,554,748
31 Mar 22	15.25000 +0.14	15.85	14.97	15.04	4,103,159
30 Mar 22	15.11000 +0.23	15.16	14.60	14.88	2,288,844
29 Mar 22	14.88000 +0.05	15.08	14.74	14.91	3,143,640
28 Mar 22	14.83000 -0.54	15.44	14.69	15.39	3,891,881
25 Mar 22	15.37000 -0.25	15.72	15.33	15.60	3,710,359
24 Mar 22	15.62000 +0.10	15.98	15.48	15.48	4,203,077
23 Mar 22	15.52000 +0.11	15.68	15.29	15.34	3,288,144
22 Mar 22	15.41000 -0.18	15.71	15.26	15.64	3,817,886
21 Mar 22	15.59000 +0.50	15.77	14.91	14.91	6,735,081
18 Mar 22	15.09000 +0.04	15.22	14.70	14.78	4,047,154
17 Mar 22	15.05000 +0.48	15.38	14.52	14.75	4,867,490
16 Mar 22	14.57000 +0.39	14.78	13.70	14.48	5,063,313
15 Mar 22	14.18000 -0.66	14.83	14.18	14.71	3,890,232
14 Mar 22	14.84000 -0.55	15.51	14.81	15.40	3,660,582
11 Mar 22	15.39000 +0.23	15.50	14.95	15.00	4,697,473
10 Mar 22	15.16000 +0.43	15.28	14.60	15.08	4,093,609
09 Mar 22	14.73000 +0.13	15.12	14.11	14.70	5,057,236
08 Mar 22	14.60000 -0.83	15.66	14.47	15.62	7,836,794
07 Mar 22	15.43000 -1.43	16.88	15.25	16.86	10,792,024
04 Mar 22	16.86000 +0.09	17.48	16.62	16.80	7,445,587
03 Mar 22	16.77000 -0.20	17.16	16.68	17.16	3,789,747
02 Mar 22	16.97000 +0.03	17.10	16.46	16.77	3,844,487
01 Mar 22	16.94000 -0.11	17.38	16.73	17.01	4,418,435
28 Feb 22	17.05000 +0.35	17.13	16.20	16.71	5,296,059
25 Feb 22	16.70000 -0.21	17.23	16.51	17.20	4,855,237
24 Feb 22	16.91000 +0.10	17.50	16.41	16.75	10,621,816
23 Feb 22	16.81000 +0.33	17.08	16.21	16.51	5,933,064
22 Feb 22	16.48000 -0.43	16.87	16.34	16.74	4,631,203
21 Feb 22	16.91000 +0.74	16.96	15.94	16.26	7,781,625
18 Feb 22	16.17000 +0.10	16.24	15.55	15.90	5,069,103
17 Feb 22	16.07000 -1.03	17.08	15.92	17.08	9,309,053
16 Feb 22	17.10000 +0.66	17.38	16.10	16.55	9,506,764
15 Feb 22	16.44000 +0.35	17.00	16.00	16.17	6,986,736
14 Feb 22	16.09000 -0.18	16.58	15.88	16.02	5,206,588
11 Feb 22	16.27000 -0.44	17.03	16.18	16.57	6,665,509
10 Feb 22	16.71000 -0.78	17.46	16.60	17.10	8,614,382
09 Feb 22	17.49000 +2.30	17.97	15.22	15.24	15,344,914
08 Feb 22	15.19000 +0.15	15.29	14.65	15.06	2,900,655
07 Feb 22	15.04000 -0.02	15.48	14.96	15.32	2,862,855
28 Jan 22	15.06000 +0.45	15.43	14.53	14.60	3,799,327
27 Jan 22	14.61000 -0.61	15.30	14.59	15.23	4,112,936
26 Jan 22	15.22000 +0.22	15.43	14.92	14.92	4,168,442
25 Jan 22	15.00000 -0.70	15.84	14.92	15.79	5,502,246
24 Jan 22	15.70000 +0.08	16.11	15.23	15.50	5,993,908
21 Jan 22	15.62000 -1.40	17.04	15.50	17.04	11,564,823
20 Jan 22	17.02000 +0.96	17.36	15.86	16.06	12,799,525
19 Jan 22	16.06000 -0.12	16.29	15.76	16.18	6,648,024
18 Jan 22	16.18000 -1.27	17.60	16.13	17.33	12,519,180
17 Jan 22	17.45000 -0.05	17.59	16.22	17.01	14,643,026
14 Jan 22	17.50000 +0.87	18.24	16.66	16.66	19,048,620
13 Jan 22	16.63000 -0.52	17.40	16.46	17.07	12,588,791
12 Jan 22	17.15000 -0.27	17.64	16.78	17.42	14,468,625
11 Jan 22	17.42000 -1.32	18.40	17.15	18.10	17,993,740
10 Jan 22	18.74000 +2.22	19.26	16.53	17.00	27,766,564
07 Jan 22	16.52000 +0.57	16.68	15.77	15.80	12,363,417
06 Jan 22	15.95000 +0.15	16.12	15.55	15.65	5,879,265
05 Jan 22	15.80000 -0.41	16.17	15.61	16.08	8,446,012
04 Jan 22	16.21000 +0.87	16.53	15.50	15.59	13,838,166
31 Dec 21	15.34000 +0.07	15.84	14.85	14.90	10,542,291
30 Dec 21	15.27000 +0.20	15.41	14.24	15.06	13,742,258
29 Dec 21	15.07000 +0.29	15.09	14.56	14.86	8,683,641
28 Dec 21	14.78000 -0.15	15.08	14.62	15.00	5,304,630
27 Dec 21	14.93000 +0.31	15.21	14.55	14.61	6,259,123
24 Dec 21	14.62000 -0.95	15.45	14.55	15.31	12,506,875
23 Dec 21	15.57000 -0.78	16.77	15.51	16.63	12,839,359
22 Dec 21	16.35000 +0.42	16.56	15.71	15.71	12,566,203
21 Dec 21	15.93000 -0.12	16.69	15.54	15.71	14,275,737
20 Dec 21	16.05000 +0.82	16.20	15.25	15.45	17,252,872
17 Dec 21	15.23000 -0.51	15.96	15.19	15.68	9,462,405
16 Dec 21	15.74000 +0.04	15.80	15.30	15.66	10,746,878
15 Dec 21	15.70000 +0.27	16.00	15.16	15.28	15,533,365
14 Dec 21	15.43000 +0.27	15.52	14.91	15.19	13,889,391
13 Dec 21	15.16000 -1.39	16.26	15.02	16.19	22,742,476
10 Dec 21	16.55000 +0.22	16.83	16.17	16.38	13,842,685
09 Dec 21	16.33000 -1.37	17.40	16.30	17.35	23,594,760
08 Dec 21	17.70000 -0.26	17.93	16.77	17.42	26,886,060
07 Dec 21	17.96000 +0.65	18.00	16.41	16.66	28,242,928
06 Dec 21	17.31000 +0.15	18.31	16.85	17.10	36,153,688
03 Dec 21	17.16000 -0.32	17.86	15.70	16.09	42,990,108
02 Dec 21	17.48000 +2.91	17.48	15.94	15.94	41,691,360
01 Dec 21	14.57000 +1.39	14.57	13.08	13.08	11,520,912
30 Nov 21	13.18000 +0.02	13.31	13.08	13.20	1,801,059
29 Nov 21	13.16000 -0.10	13.38	13.02	13.20	2,249,052
26 Nov 21	13.26000 -0.23	13.50	13.21	13.43	2,106,632
25 Nov 21	13.49000 +0.35	13.58	13.11	13.11	5,307,399
24 Nov 21	13.14000 +0.02	13.32	13.07	13.15	1,989,387
23 Nov 21	13.12000 +0.11	13.19	12.82	12.96	3,454,634
22 Nov 21	13.01000 -0.18	13.45	12.94	13.45	2,364,026
19 Nov 21	13.19000 +0.29	13.37	12.89	12.90	3,512,968
18 Nov 21	12.90000 -0.28	13.25	12.85	13.10	2,317,823
17 Nov 21	13.18000 +0.28	13.28	12.90	12.91	2,608,233
16 Nov 21	12.90000 -0.18	13.25	12.90	13.08	2,306,919
15 Nov 21	13.08000 +0.22	13.09	12.80	12.90	2,531,680
12 Nov 21	12.86000 -0.03	12.90	12.69	12.72	1,736,009
11 Nov 21	12.89000 +0.16	12.90	12.61	12.63	2,212,301
10 Nov 21	12.73000 +0.20	12.79	12.46	12.46	2,295,673
09 Nov 21	12.53000 +0.09	12.54	12.33	12.42	1,073,096
08 Nov 21	12.44000 -0.05	12.51	12.25	12.47	1,082,110
05 Nov 21	12.49000 -0.08	12.71	12.46	12.65	1,532,794
04 Nov 21	12.57000 +0.33	12.63	12.26	12.30	2,161,787
03 Nov 21	12.24000 +0.08	12.34	12.16	12.16	1,041,816
02 Nov 21	12.16000 -0.18	12.45	11.99	12.34	1,835,282
01 Nov 21	12.34000 +0.12	12.49	12.16	12.25	1,427,822
29 Oct 21	12.22000 +0.33	12.29	11.86	11.98	1,383,442
28 Oct 21	11.89000 -0.09	12.14	11.87	12.08	1,027,460
27 Oct 21	11.98000 -0.27	12.26	11.88	12.25	1,867,831
26 Oct 21	12.25000 -0.26	12.53	12.24	12.50	1,272,730
25 Oct 21	12.51000 +0.20	12.54	12.21	12.28	1,377,183
22 Oct 21	12.31000 +0.11	12.45	12.16	12.28	1,151,237
21 Oct 21	12.20000 -0.15	12.38	12.15	12.36	1,173,741
20 Oct 21	12.35000 -0.05	12.47	12.26	12.41	1,167,812
19 Oct 21	12.40000 -0.14	12.59	12.40	12.53	1,303,316
18 Oct 21	12.54000 +0.05	12.56	12.15	12.40	1,772,255
15 Oct 21	12.49000 -0.58	13.03	12.43	13.03	3,604,962
14 Oct 21	13.07000 -0.03	13.17	12.92	13.10	1,625,884
13 Oct 21	13.10000 +0.25	13.12	12.78	12.80	1,827,384
12 Oct 21	12.85000 -0.10	13.23	12.67	13.20	2,129,549
11 Oct 21	12.95000 -0.14	13.29	12.90	13.09	2,097,116
08 Oct 21	13.09000 +0.53	13.28	12.55	12.68	3,442,284
30 Sep 21	12.56000 +0.15	12.66	12.44	12.44	1,209,552
29 Sep 21	12.41000 -0.51	12.91	12.37	12.87	3,023,147
28 Sep 21	12.92000 -0.62	13.42	12.83	13.40	3,452,126
27 Sep 21	13.54000 +0.24	13.83	13.13	13.32	5,338,053
24 Sep 21	13.30000 +0.20	13.85	12.82	13.13	5,649,194
23 Sep 21	13.10000 +0.26	13.15	12.76	12.86	3,119,855
22 Sep 21	12.84000 -0.26	12.99	12.70	12.86	3,620,245
17 Sep 21	13.10000 +0.68	13.45	12.25	12.36	7,829,049
16 Sep 21	12.42000 +0.30	12.68	12.13	12.13	3,852,536
15 Sep 21	12.12000 -0.18	12.40	12.09	12.29	1,848,445
14 Sep 21	12.30000 -0.18	12.80	12.29	12.41	2,783,191
13 Sep 21	12.48000 +0.14	12.52	12.26	12.36	1,909,965
10 Sep 21	12.34000 -0.04	12.47	12.28	12.38	1,602,035
09 Sep 21	12.38000 -0.08	12.48	12.33	12.40	1,370,326
08 Sep 21	12.46000 +0.16	12.47	12.26	12.30	2,147,019
07 Sep 21	12.30000 +0.01	12.33	12.20	12.29	1,702,351
06 Sep 21	12.29000 +0.13	12.31	12.18	12.18	1,660,379
03 Sep 21	12.16000 -0.01	12.26	12.13	12.22	1,559,623
02 Sep 21	12.17000 -0.03	12.23	12.02	12.11	1,524,785
01 Sep 21	12.20000 +0.26	12.25	11.84	11.99	2,805,924
31 Aug 21	11.94000 +0.26	11.95	11.58	11.67	1,961,857
30 Aug 21	11.68000 -0.21	11.92	11.65	11.90	2,058,673
27 Aug 21	11.89000 -0.26	12.17	11.84	12.15	2,686,206
26 Aug 21	12.15000 -0.15	12.34	12.12	12.34	2,081,773
25 Aug 21	12.30000 -0.06	12.44	12.24	12.39	1,546,529
24 Aug 21	12.36000 +0.05	12.40	12.24	12.32	1,564,059
23 Aug 21	12.31000 +0.16	12.32	12.12	12.20	1,590,864
20 Aug 21	12.15000 -0.51	12.69	12.12	12.69	3,486,419
19 Aug 21	12.66000 +0.01	12.81	12.59	12.65	1,207,293
18 Aug 21	12.65000 +0.10	12.67	12.48	12.55	1,503,046
17 Aug 21	12.55000 -0.35	12.90	12.52	12.90	2,369,212
16 Aug 21	12.90000 +0.20	12.95	12.65	12.75	2,018,668
13 Aug 21	12.70000 -0.17	12.88	12.63	12.82	2,140,528
12 Aug 21	12.87000 +0.02	12.96	12.79	12.81	1,501,002
11 Aug 21	12.85000 -0.16	13.04	12.82	12.96	2,179,815
10 Aug 21	13.01000 +0.08	13.07	12.79	12.88	2,402,841
09 Aug 21	12.93000 +0.29	13.19	12.62	12.70	3,030,225
06 Aug 21	12.64000 +0.17	12.66	12.35	12.47	1,769,065
05 Aug 21	12.47000 -0.33	12.85	12.41	12.80	3,103,474
04 Aug 21	12.80000 -0.15	13.02	12.70	13.01	2,398,383
03 Aug 21	12.95000 +0.10	13.20	12.70	12.86	3,414,928
02 Aug 21	12.85000 +0.26	12.91	12.39	12.53	3,463,534
30 Jul 21	12.59000 -0.17	12.66	12.33	12.61	3,230,081
29 Jul 21	12.76000 +0.23	12.95	12.25	12.55	3,247,765
28 Jul 21	12.53000 -1.67	13.51	12.39	13.11	7,565,257
27 Jul 21	14.20000 +0.22	15.19	14.17	14.49	10,207,109
12 Jul 21	13.98000 +0.15	14.08	13.78	13.85	1,772,860
09 Jul 21	13.83000 +0.21	13.85	13.63	13.68	1,680,905
08 Jul 21	13.62000 -0.32	14.00	13.61	14.00	2,833,787
07 Jul 21	13.94000 +0.02	13.97	13.71	13.84	1,470,968
06 Jul 21	13.92000 -0.18	14.15	13.81	14.15	2,066,161
05 Jul 21	14.10000 -0.17	14.38	13.90	14.31	2,957,803
02 Jul 21	14.27000 +0.26	14.35	14.01	14.14	3,682,832
01 Jul 21	14.01000 +0.22	14.26	13.75	13.75	3,497,263
30 Jun 21	13.79000 -0.03	13.85	13.67	13.80	1,561,781
29 Jun 21	13.82000 -0.27	14.18	13.81	14.09	2,072,283
28 Jun 21	14.09000 +0.46	14.23	13.60	13.63	3,631,142
25 Jun 21	13.63000 +0.01	13.72	13.52	13.61	1,935,931
24 Jun 21	13.62000 -0.19	13.83	13.62	13.79	1,575,220
23 Jun 21	13.81000 -0.11	13.92	13.71	13.90	2,041,088
22 Jun 21	13.92000 +0.00	13.98	13.75	13.93	1,386,894
21 Jun 21	13.92000 -0.11	14.01	13.80	14.01	1,586,111
18 Jun 21	14.03000 +0.23	14.07	13.78	13.86	1,516,018
17 Jun 21	13.80000 -0.06	13.85	13.66	13.85	1,194,417
16 Jun 21	13.86000 +0.19	13.89	13.55	13.70	1,752,912
15 Jun 21	13.67000 -0.42	14.03	13.64	14.01	2,340,238
11 Jun 21	14.09000 -0.20	14.23	14.07	14.20	2,136,295
10 Jun 21	14.29000 -0.14	14.46	14.12	14.43	3,086,854
09 Jun 21	14.43000 +0.08	14.59	14.23	14.36	2,835,445
08 Jun 21	14.35000 +0.15	14.40	14.16	14.21	2,499,142
07 Jun 21	14.20000 -0.19	14.39	14.11	14.39	3,178,881
04 Jun 21	14.39000 +0.06	14.56	14.23	14.32	3,906,427
03 Jun 21	14.33000 +0.00	14.50	14.21	14.28	2,473,481
02 Jun 21	14.33000 -0.50	14.87	14.27	14.87	5,711,379
01 Jun 21	14.83000 -0.07	14.91	14.61	14.91	4,160,357
31 May 21	14.90000 +0.24	14.95	14.54	14.65	4,730,576
28 May 21	14.66000 -0.24	15.08	14.53	14.80	6,954,411
27 May 21	14.90000 -0.76	15.90	14.72	15.50	10,340,593
26 May 21	15.66000 +0.22	16.20	15.10	15.38	9,330,928
25 May 21	15.44000 -0.05	15.60	15.27	15.40	5,230,241
24 May 21	15.49000 -0.37	15.80	15.31	15.74	7,044,298
21 May 21	15.86000 -0.58	16.60	15.76	16.60	8,811,333
20 May 21	16.44000 +0.77	16.66	15.51	15.76	14,121,442
19 May 21	15.67000 +0.37	15.80	15.04	15.37	9,362,263
18 May 21	15.30000 +0.11	15.94	15.18	15.21	8,706,921
17 May 21	15.19000 +0.33	16.00	14.46	15.45	11,792,696
14 May 21	14.86000 +1.50	15.20	13.22	13.46	10,101,434
13 May 21	13.36000 +0.23	13.58	13.03	13.12	2,104,326
12 May 21	13.13000 -0.02	13.18	12.96	13.14	1,007,131
11 May 21	13.15000 +0.01	13.23	12.92	13.14	1,198,061
10 May 21	13.14000 +0.07	13.48	13.01	13.06	1,420,590
07 May 21	13.07000 -0.23	13.46	13.03	13.31	1,795,462
06 May 21	13.30000 -0.43	13.82	13.28	13.80	1,780,925
30 Apr 21	13.73000 +0.04	13.92	13.57	13.66	1,557,135
29 Apr 21	13.69000 +0.01	13.95	13.53	13.68	1,847,363
28 Apr 21	13.68000 -4.20	13.79	13.41	13.79	1,681,525
27 Apr 21	17.88000 -0.25	18.11	17.51	18.00	1,957,605
26 Apr 21	18.13000 -0.09	18.80	18.00	18.49	2,404,305
23 Apr 21	18.22000 +0.34	18.74	18.08	18.08	3,419,767
22 Apr 21	17.88000 +0.11	17.96	17.70	17.78	1,055,596
21 Apr 21	17.77000 +0.06	17.85	17.58	17.75	961,188
20 Apr 21	17.71000 +0.03	17.79	17.55	17.73	1,068,080
19 Apr 21	17.68000 +0.13	17.73	17.47	17.55	791,427
16 Apr 21	17.55000 +0.35	17.63	17.17	17.25	883,900
15 Apr 21	17.20000 -0.15	17.41	17.19	17.27	678,922
14 Apr 21	17.35000 +0.18	17.43	17.10	17.18	685,900
13 Apr 21	17.17000 -0.34	17.65	17.12	17.59	1,152,770
12 Apr 21	17.51000 -0.44	17.95	17.50	17.95	1,097,102
09 Apr 21	17.95000 -0.18	18.20	17.88	18.03	922,300
08 Apr 21	18.13000 -0.02	18.35	17.93	18.15	1,364,800
07 Apr 21	18.15000 +0.04	18.48	18.11	18.46	1,423,910
06 Apr 21	18.11000 +0.34	18.24	17.70	17.72	1,104,852
02 Apr 21	17.77000 +0.06	17.85	17.56	17.72	851,251
01 Apr 21	17.71000 +0.00	17.78	17.60	17.70	755,220
31 Mar 21	17.71000 -0.05	17.86	17.66	17.66	751,575
30 Mar 21	17.76000 -0.31	17.97	17.68	17.97	1,078,698
29 Mar 21	18.07000 -0.05	18.29	18.00	18.29	880,618
26 Mar 21	18.12000 +0.28	18.24	17.74	18.00	1,214,431
25 Mar 21	17.84000 -0.13	18.20	17.66	17.97	948,086
24 Mar 21	17.97000 -0.48	18.45	17.96	18.42	1,487,041
23 Mar 21	18.45000 +0.06	18.53	18.21	18.53	1,483,406
22 Mar 21	18.39000 -0.03	18.94	18.33	18.53	2,011,545
19 Mar 21	18.42000 -0.07	18.65	18.28	18.40	1,674,626
18 Mar 21	18.49000 -0.23	18.92	18.43	18.74	2,665,678
17 Mar 21	18.72000 +1.23	18.78	17.32	17.60	3,587,446
16 Mar 21	17.49000 +0.15	17.57	17.25	17.25	926,332
15 Mar 21	17.34000 -0.08	17.72	17.18	17.57	981,056
12 Mar 21	17.42000 -0.42	17.84	17.37	17.84	1,485,798
11 Mar 21	17.84000 +0.29	17.90	17.35	17.66	1,192,724
10 Mar 21	17.55000 -0.80	18.45	17.50	18.44	2,406,563
09 Mar 21	18.35000 -0.87	19.48	18.00	19.35	3,192,720
08 Mar 21	19.22000 +0.60	19.60	18.66	18.66	4,223,230
05 Mar 21	18.62000 +0.03	19.38	18.60	18.70	3,025,350
04 Mar 21	18.59000 -0.43	19.00	18.48	18.96	1,817,440
03 Mar 21	19.02000 +0.07	19.12	18.71	18.97	1,923,117
02 Mar 21	18.95000 +0.35	19.32	18.50	18.68	2,930,236
01 Mar 21	18.60000 +0.58	18.80	18.01	18.02	2,001,227
26 Feb 21	18.02000 +0.16	18.14	17.65	17.73	1,243,290
25 Feb 21	17.86000 -0.41	18.59	17.84	18.38	1,565,755
24 Feb 21	18.27000 -0.28	18.70	18.17	18.46	2,012,530
23 Feb 21	18.55000 +0.13	18.60	18.11	18.41	2,184,176
22 Feb 21	18.42000 +0.02	18.84	18.26	18.41	3,026,797
19 Feb 21	18.40000 +0.89	18.44	17.51	17.51	3,341,765
18 Feb 21	17.51000 -0.02	17.85	17.48	17.84	1,927,421
10 Feb 21	17.53000 +0.12	17.71	17.32	17.58	1,718,001
09 Feb 21	17.41000 +0.25	17.58	17.03	17.30	1,638,297
08 Feb 21	17.16000 +0.00	17.46	16.80	17.07	1,583,090
05 Feb 21	17.16000 +0.64	17.58	16.54	16.54	2,668,190
04 Feb 21	16.52000 -0.32	16.87	16.33	16.81	1,139,390
03 Feb 21	16.84000 -0.46	17.35	16.84	17.27	1,428,780
02 Feb 21	17.30000 +0.42	17.57	16.69	16.78	1,820,830
01 Feb 21	16.88000 +0.39	16.96	16.31	16.38	1,087,543
29 Jan 21	16.49000 -0.58	17.17	16.31	17.04	1,965,790
28 Jan 21	17.07000 -0.06	17.51	16.91	17.01	1,265,890
27 Jan 21	17.13000 -0.08	17.45	17.11	17.12	1,273,385
26 Jan 21	17.21000 -0.13	17.62	17.04	17.54	1,373,690
25 Jan 21	17.34000 -0.85	18.10	17.10	18.10	2,304,700
22 Jan 21	18.19000 +0.31	18.34	17.70	17.93	2,494,130
21 Jan 21	17.88000 -0.08	18.05	17.69	17.76	1,743,440
20 Jan 21	17.96000 +0.10	18.13	17.64	17.85	2,344,976
19 Jan 21	17.86000 +0.30	18.08	17.36	17.59	2,261,236
18 Jan 21	17.56000 +0.06	17.69	17.42	17.50	1,539,772
15 Jan 21	17.50000 +0.00	17.74	17.23	17.50	1,836,085
14 Jan 21	17.50000 +0.65	17.73	16.60	16.85	3,065,350
13 Jan 21	16.85000 -0.18	17.37	16.51	17.01	2,189,599
12 Jan 21	17.03000 -0.06	17.39	16.90	17.05	1,792,216
11 Jan 21	17.09000 -0.74	17.92	16.99	17.89	2,900,810
08 Jan 21	17.83000 -0.06	18.22	17.42	17.74	2,245,629
07 Jan 21	17.89000 -0.91	18.80	17.69	18.80	3,250,883
06 Jan 21	18.80000 -0.59	19.39	18.77	19.39	2,285,000
05 Jan 21	19.39000 +0.56	19.75	18.64	18.64	3,075,921
04 Jan 21	18.83000 +0.12	18.99	18.60	18.71	1,787,830
31 Dec 20	18.71000 +0.51	18.78	18.25	18.30	1,726,138
30 Dec 20	18.20000 +0.05	18.40	17.92	18.15	1,247,030
29 Dec 20	18.15000 +0.25	18.60	17.67	18.08	2,040,201
28 Dec 20	17.90000 -0.82	18.83	17.89	18.70	2,429,031
25 Dec 20	18.72000 -0.14	19.16	18.50	18.69	2,337,650
24 Dec 20	18.86000 -1.26	20.05	18.60	19.93	4,162,908
23 Dec 20	20.12000 -0.48	20.58	20.08	20.43	2,074,153
22 Dec 20	20.60000 -0.25	20.98	20.40	20.85	1,810,837
21 Dec 20	20.85000 +0.36	20.95	20.23	20.49	1,539,017
18 Dec 20	20.49000 -0.40	20.82	20.41	20.76	1,401,642
17 Dec 20	20.89000 -0.25	21.18	20.61	21.08	1,630,367
16 Dec 20	21.14000 +0.41	21.35	20.57	20.77	2,196,590
15 Dec 20	20.73000 +0.09	20.96	20.52	20.66	1,194,070
14 Dec 20	20.64000 +0.27	20.99	20.10	20.24	1,197,482
11 Dec 20	20.37000 -0.82	21.16	20.20	21.14	2,284,230
10 Dec 20	21.19000 +0.30	21.42	20.54	20.89	1,542,384
09 Dec 20	20.89000 -0.56	21.49	20.79	21.49	2,307,146
08 Dec 20	21.45000 +0.01	21.59	21.35	21.35	1,109,960
07 Dec 20	21.44000 -0.65	22.10	21.44	22.02	2,706,460
04 Dec 20	22.09000 +0.09	22.15	21.81	22.07	1,468,540
03 Dec 20	22.00000 +0.20	22.17	21.73	21.80	1,833,632
02 Dec 20	21.80000 -0.18	22.04	21.73	21.95	1,704,097
01 Dec 20	21.98000 +0.40	22.05	21.55	21.58	1,742,828
30 Nov 20	21.58000 +0.13	21.78	21.41	21.43	1,359,092
27 Nov 20	21.45000 +0.01	21.56	21.30	21.46	1,285,400
26 Nov 20	21.44000 -0.41	21.90	21.33	21.83	2,160,866
25 Nov 20	21.85000 -0.31	22.40	21.84	22.16	2,103,440
24 Nov 20	22.16000 +0.02	22.42	22.03	22.14	1,862,535
23 Nov 20	22.14000 +0.19	22.26	21.82	21.90	2,185,920
20 Nov 20	21.95000 -0.06	22.06	21.81	21.96	1,630,200
19 Nov 20	22.01000 +0.03	22.02	21.71	21.96	1,967,823
18 Nov 20	21.98000 +0.03	22.21	21.89	21.98	1,733,797
17 Nov 20	21.95000 -0.55	22.50	21.86	22.50	3,265,690
16 Nov 20	22.50000 +0.15	22.55	22.22	22.43	2,280,167
13 Nov 20	22.35000 +0.08	22.58	22.03	22.20	2,602,851
12 Nov 20	22.27000 -0.76	23.38	22.03	23.23	5,342,666
11 Nov 20	23.03000 -1.02	23.91	22.95	23.86	5,564,348
10 Nov 20	24.05000 +0.93	24.39	23.11	23.21	9,816,316
09 Nov 20	23.12000 +0.36	23.36	22.78	22.78	4,016,741
06 Nov 20	22.76000 -0.72	23.63	22.75	23.49	3,753,185
05 Nov 20	23.48000 +0.13	23.64	23.01	23.60	3,948,142
04 Nov 20	23.35000 -0.23	23.69	23.13	23.50	3,781,674
03 Nov 20	23.58000 +0.82	23.60	22.70	22.88	4,924,648
02 Nov 20	22.76000 -0.12	23.41	22.40	22.97	4,141,340
30 Oct 20	22.88000 -0.83	24.17	22.86	23.90	6,473,837
29 Oct 20	23.71000 -0.26	24.12	23.41	23.97	6,932,240
28 Oct 20	23.97000 -0.25	24.68	23.23	24.22	9,443,317
27 Oct 20	24.22000 +1.53	25.60	22.30	22.45	15,510,276
26 Oct 20	22.69000 +0.19	22.76	21.76	22.06	3,540,010
23 Oct 20	22.50000 -1.16	23.75	22.33	23.36	6,718,209
22 Oct 20	23.66000 -0.40	23.98	23.31	23.95	4,946,119
21 Oct 20	24.06000 +0.34	24.23	23.50	23.79	7,464,223
20 Oct 20	23.72000 +1.32	24.10	22.31	22.47	9,234,346
19 Oct 20	22.40000 -0.20	22.80	22.31	22.54	2,035,437
16 Oct 20	22.60000 +0.38	22.65	22.16	22.29	2,216,623
15 Oct 20	22.22000 -0.43	22.66	22.17	22.66	2,550,850
14 Oct 20	22.65000 +0.05	22.96	22.43	22.60	2,819,613
13 Oct 20	22.60000 +0.00	22.78	22.37	22.50	2,631,390
12 Oct 20	22.60000 +0.44	22.67	22.24	22.37	2,937,710
09 Oct 20	22.16000 +0.75	22.20	21.65	21.98	2,161,020
30 Sep 20	21.41000 +0.07	21.64	21.15	21.40	1,616,930
29 Sep 20	21.34000 +0.46	21.48	20.76	21.00	2,237,651
28 Sep 20	20.88000 -0.94	22.00	20.85	21.82	3,556,755
25 Sep 20	21.82000 -0.09	22.20	21.66	21.99	2,029,636
24 Sep 20	21.91000 -0.83	22.69	21.80	22.58	3,679,890
23 Sep 20	22.74000 +0.40	22.94	22.20	22.35	2,839,880
22 Sep 20	22.34000 -0.41	22.89	22.25	22.67	2,922,010
21 Sep 20	22.75000 -0.25	23.08	22.60	23.03	2,459,940
18 Sep 20	23.00000 +0.29	23.17	22.59	22.70	3,230,593
17 Sep 20	22.71000 -0.17	22.97	22.31	22.88	3,442,388
16 Sep 20	22.88000 -0.42	23.39	22.69	23.30	3,181,249
15 Sep 20	23.30000 -0.07	23.52	23.03	23.37	3,181,690
14 Sep 20	23.37000 +0.68	23.38	22.55	22.90	3,748,110
11 Sep 20	22.69000 +0.44	22.85	21.84	21.87	3,308,038
10 Sep 20	22.25000 -0.32	23.29	22.19	22.92	4,800,970
09 Sep 20	22.57000 -1.53	24.18	22.55	23.76	7,875,779
08 Sep 20	24.10000 -0.31	24.62	23.65	24.42	5,781,910
07 Sep 20	24.41000 -0.86	25.50	24.20	25.11	7,606,256
04 Sep 20	25.27000 -0.37	25.38	24.17	24.91	7,422,512
03 Sep 20	25.64000 +0.48	26.57	25.16	25.29	12,335,020
02 Sep 20	25.16000 +0.09	25.24	24.65	24.98	7,414,332
01 Sep 20	25.07000 +0.19	25.53	24.65	24.97	7,398,681
31 Aug 20	24.88000 +0.75	25.77	24.18	24.37	9,765,870
28 Aug 20	24.13000 -0.12	24.32	23.59	24.27	6,393,154
27 Aug 20	24.25000 +0.17	24.66	23.38	23.70	8,475,609
26 Aug 20	24.08000 -2.27	26.30	23.22	26.30	18,263,310
25 Aug 20	26.35000 +1.17	26.38	24.81	25.21	15,273,562
24 Aug 20	25.18000 +0.55	26.47	24.35	24.91	15,883,611
21 Aug 20	24.63000 +1.18	24.85	23.51	23.88	13,440,451
20 Aug 20	23.45000 -0.62	24.07	23.28	24.06	6,565,957
19 Aug 20	24.07000 +1.06	24.60	22.78	22.95	13,074,315
18 Aug 20	23.01000 -0.04	23.35	22.91	23.08	3,665,946
17 Aug 20	23.05000 +0.36	23.25	22.77	22.93	4,229,826
14 Aug 20	22.69000 +0.43	22.84	22.29	22.34	3,236,677
13 Aug 20	22.26000 +0.25	22.42	21.97	22.02	2,333,386
12 Aug 20	22.01000 -0.53	22.50	21.74	22.40	3,474,807
11 Aug 20	22.54000 -0.06	22.95	22.40	22.52	4,701,313
10 Aug 20	22.60000 +0.76	22.69	21.70	21.75	4,280,281
07 Aug 20	21.84000 -0.61	22.65	21.64	22.45	4,820,638
06 Aug 20	22.45000 -0.21	22.75	22.27	22.52	4,360,300
05 Aug 20	22.66000 +0.01	22.89	22.31	22.89	4,103,738
04 Aug 20	22.65000 -0.67	23.50	22.56	23.42	6,550,988
03 Aug 20	23.32000 +0.58	23.40	22.90	22.91	6,360,503
31 Jul 20	22.74000 +0.14	22.92	22.25	22.55	5,356,142
30 Jul 20	22.60000 +0.11	23.16	22.38	22.45	5,413,571
29 Jul 20	22.49000 +0.49	22.58	21.77	22.00	4,171,857
28 Jul 20	22.00000 +0.35	22.00	21.59	21.78	3,378,870
27 Jul 20	21.65000 -0.35	22.38	21.50	21.96	4,117,590
24 Jul 20	22.00000 -2.00	23.89	21.71	23.85	9,606,969
23 Jul 20	24.00000 -0.41	24.36	23.28	24.01	7,200,655
22 Jul 20	24.41000 +0.35	24.66	23.77	24.07	7,726,317
21 Jul 20	24.06000 +0.34	24.19	23.51	23.76	6,472,134
20 Jul 20	23.72000 +0.51	23.97	22.92	23.35	6,361,669
17 Jul 20	23.21000 +0.41	23.48	22.67	22.96	6,649,299
16 Jul 20	22.80000 -1.70	24.71	22.45	24.50	11,391,769
15 Jul 20	24.50000 -0.36	25.37	24.05	24.99	12,320,726
14 Jul 20	24.86000 -2.05	26.83	24.41	26.68	20,953,046
13 Jul 20	26.91000 +0.81	27.29	25.60	26.06	15,951,972
10 Jul 20	26.10000 +0.26	26.68	25.60	26.25	21,275,964
09 Jul 20	25.84000 +2.35	25.84	23.35	23.45	17,958,684
08 Jul 20	23.49000 +0.13	23.90	23.22	23.25	11,211,700
07 Jul 20	23.36000 +0.36	23.80	22.80	23.12	14,202,589
06 Jul 20	23.00000 +0.70	23.06	22.21	22.36	12,733,698
03 Jul 20	22.30000 -0.24	22.68	22.10	22.51	8,733,216
02 Jul 20	22.54000 +0.43	23.10	22.00	22.00	11,495,180
01 Jul 20	22.11000 -0.43	22.58	21.75	22.44	8,438,350
30 Jun 20	22.54000 +0.39	23.10	22.16	22.25	9,031,037
29 Jun 20	22.15000 +0.17	22.39	21.80	21.85	5,804,700
24 Jun 20	21.98000 -0.42	22.65	21.80	22.43	7,185,472
23 Jun 20	22.40000 +0.09	22.58	22.05	22.42	6,314,780
22 Jun 20	22.31000 -0.38	22.87	22.21	22.63	8,842,370
19 Jun 20	22.69000 -0.21	23.18	22.61	22.88	8,794,347
18 Jun 20	22.90000 -0.45	23.90	22.83	23.43	12,283,863
17 Jun 20	23.35000 +1.02	23.50	22.04	22.18	15,358,145
16 Jun 20	22.33000 +0.90	22.39	21.51	21.57	10,557,714
15 Jun 20	21.43000 -0.26	22.15	21.35	21.50	9,834,323
12 Jun 20	21.69000 -0.18	22.36	21.25	21.30	13,814,059
11 Jun 20	21.87000 +0.80	21.93	20.83	21.20	14,411,319
10 Jun 20	21.07000 +0.34	21.19	20.40	20.59	9,076,060
09 Jun 20	20.73000 +0.34	20.81	20.20	20.50	8,580,978
08 Jun 20	20.39000 +0.22	20.83	20.20	20.26	7,178,630
05 Jun 20	20.17000 -0.34	20.65	20.06	20.49	6,009,820
04 Jun 20	20.51000 +0.36	20.59	19.90	20.27	9,376,670
03 Jun 20	20.15000 -0.41	20.79	20.06	20.52	10,174,080
02 Jun 20	20.56000 +0.01	20.75	20.22	20.56	7,708,976
01 Jun 20	20.55000 +0.41	20.86	20.20	20.20	8,051,461
29 May 20	20.14000 +0.09	20.33	19.91	20.03	5,229,700
28 May 20	20.05000 -0.37	20.66	19.70	20.39	8,229,408
27 May 20	20.42000 -0.70	21.30	20.23	20.95	10,023,335
26 May 20	21.12000 +1.14	21.47	19.92	20.05	10,420,820
25 May 20	19.98000 -1.17	21.15	19.92	21.08	10,992,632
22 May 20	21.15000 -1.65	22.72	21.10	22.63	9,751,339
21 May 20	22.80000 -0.44	23.58	22.36	23.19	9,662,679
20 May 20	23.24000 +0.64	23.27	22.20	22.43	11,298,543
19 May 20	22.60000 +0.14	22.74	22.12	22.70	9,026,577
18 May 20	22.46000 -0.57	23.49	22.36	22.80	11,662,627
15 May 20	23.03000 -1.00	24.03	23.01	24.03	18,829,860
14 May 20	24.03000 -0.34	25.11	23.85	24.38	28,623,386
13 May 20	24.37000 +2.22	24.37	21.62	21.70	27,800,964
12 May 20	22.15000 +0.25	22.58	21.85	22.04	10,216,572
11 May 20	21.90000 -0.35	22.48	21.67	22.25	8,480,625
08 May 20	22.25000 -0.39	22.84	22.09	22.75	12,621,324
07 May 20	22.64000 -0.22	23.28	22.01	22.50	15,171,785
06 May 20	22.86000 +1.28	23.32	21.10	21.21	16,378,278
30 Apr 20	21.58000 -0.76	22.53	20.80	22.53	17,003,156
29 Apr 20	22.34000 -24.67	23.25	21.70	22.01	11,711,377
28 Apr 20	47.01000 -1.83	48.98	45.00	48.38	5,703,441
27 Apr 20	48.84000 +0.04	49.76	47.23	48.65	5,762,326
24 Apr 20	48.80000 +0.19	49.79	46.56	49.00	8,855,776
23 Apr 20	48.61000 -1.39	50.44	48.21	49.00	7,728,177
22 Apr 20	50.00000 -5.00	56.60	49.50	55.95	15,087,699
21 Apr 20	55.00000 +2.11	55.39	52.01	52.30	9,449,861
20 Apr 20	52.89000 -0.07	53.16	51.66	52.50	5,915,100
17 Apr 20	52.96000 +0.66	53.66	51.05	51.62	9,331,086
16 Apr 20	52.30000 -0.13	54.68	52.18	52.50	9,033,886
15 Apr 20	52.43000 +0.03	53.50	51.52	52.70	8,132,323
14 Apr 20	52.40000 -0.30	53.58	51.50	52.99	10,152,630
13 Apr 20	52.70000 -0.61	53.20	51.00	52.20	8,486,048
10 Apr 20	53.31000 -2.49	57.29	50.72	54.50	13,960,164
09 Apr 20	55.80000 -1.32	57.38	54.92	56.03	11,896,680
08 Apr 20	57.12000 -6.35	63.30	57.12	62.51	12,117,503
07 Apr 20	63.47000 +5.77	63.47	58.41	59.00	16,781,084
03 Apr 20	57.70000 +0.85	62.54	56.00	59.73	19,767,262
02 Apr 20	56.85000 +5.17	56.85	51.87	52.81	9,686,315
01 Apr 20	51.68000 +1.74	52.50	47.95	49.05	13,131,967
31 Mar 20	49.94000 +0.51	53.70	47.80	51.04	15,678,476
30 Mar 20	49.43000 +4.49	49.43	45.31	46.11	14,108,608
27 Mar 20	44.94000 +2.66	46.51	42.04	42.08	16,410,856
26 Mar 20	42.28000 +1.56	43.56	40.71	40.71	10,294,172
25 Mar 20	40.72000 +0.51	42.88	40.17	41.01	9,516,859
24 Mar 20	40.21000 -0.71	43.88	39.10	42.00	13,348,060
23 Mar 20	40.92000 +3.72	40.92	40.92	40.92	2,082,619
20 Mar 20	37.20000 +1.93	37.27	35.34	35.35	3,541,860
19 Mar 20	35.27000 +1.03	35.27	33.99	34.48	1,973,494
18 Mar 20	34.24000 -0.20	35.27	34.07	34.60	1,903,756
17 Mar 20	34.44000 +0.29	34.56	32.74	34.00	1,758,130
16 Mar 20	34.15000 -0.35	35.17	33.87	34.77	1,736,283
13 Mar 20	34.50000 -0.98	34.87	32.55	32.55	2,120,930
12 Mar 20	35.48000 -0.82	36.17	35.26	35.99	2,031,766
11 Mar 20	36.30000 -0.50	37.26	36.26	36.87	1,874,328
10 Mar 20	36.80000 +0.42	36.94	35.88	36.30	2,501,976
09 Mar 20	36.38000 -1.48	37.66	36.36	37.25	2,703,781
06 Mar 20	37.86000 -0.40	38.60	37.80	37.96	2,213,235
05 Mar 20	38.26000 -0.28	38.98	37.90	38.98	3,676,953
04 Mar 20	38.54000 +1.70	38.68	36.61	36.62	5,443,441
03 Mar 20	36.84000 -0.32	37.75	36.64	37.74	3,491,396
02 Mar 20	37.16000 +1.31	37.16	35.80	36.01	2,924,623
28 Feb 20	35.85000 -1.29	37.03	35.76	36.40	2,756,069
27 Feb 20	37.14000 +1.33	37.50	35.56	35.92	3,742,934
26 Feb 20	35.81000 -1.07	36.88	35.72	36.49	2,902,136
25 Feb 20	36.88000 -0.41	37.40	36.36	36.56	3,472,960
24 Feb 20	37.29000 +0.53	37.98	37.04	37.05	3,758,146
21 Feb 20	36.76000 +0.58	36.92	35.87	36.12	3,982,729
20 Feb 20	36.18000 +0.43	36.24	35.77	35.85	2,138,896
19 Feb 20	35.75000 -0.71	36.34	35.72	36.32	2,532,833
18 Feb 20	36.46000 -0.05	36.87	36.12	36.60	2,676,297
17 Feb 20	36.51000 +0.50	36.58	35.70	36.17	2,884,945
14 Feb 20	36.01000 +0.66	36.69	35.50	35.50	3,283,457
13 Feb 20	35.35000 -0.90	36.49	35.33	36.49	2,752,189
12 Feb 20	36.25000 +0.05	36.42	35.78	36.05	2,905,455
11 Feb 20	36.20000 -0.48	36.63	35.68	36.59	3,491,514
10 Feb 20	36.68000 -0.41	36.99	36.03	36.69	4,169,269
07 Feb 20	37.09000 -2.51	39.20	36.50	38.40	9,568,054
06 Feb 20	39.60000 +3.18	40.06	37.48	38.00	14,207,645
05 Feb 20	36.42000 +3.31	36.42	34.42	35.59	3,404,635
04 Feb 20	33.11000 +1.05	33.25	32.05	32.05	2,125,369
03 Feb 20	32.06000 -3.56	33.05	32.06	32.06	3,079,860
23 Jan 20	35.62000 -1.08	37.28	35.36	36.78	2,150,230
22 Jan 20	36.70000 -0.19	37.58	36.00	37.39	2,024,702
21 Jan 20	36.89000 +0.96	37.30	35.97	36.04	3,573,763
20 Jan 20	35.93000 -0.18	36.38	35.71	36.12	1,346,110
17 Jan 20	36.11000 -0.27	36.54	36.04	36.50	903,047
16 Jan 20	36.38000 +0.27	36.61	36.02	36.18	1,387,769
15 Jan 20	36.11000 -0.20	36.29	35.82	36.20	1,112,841
14 Jan 20	36.31000 -0.08	36.78	36.27	36.44	1,120,260
13 Jan 20	36.39000 +0.10	36.44	36.01	36.30	1,184,305
10 Jan 20	36.29000 +0.60	36.67	35.81	35.90	1,890,418
09 Jan 20	35.69000 +0.47	35.92	35.40	35.47	985,642
08 Jan 20	35.22000 -0.78	36.04	35.19	36.04	1,540,945
07 Jan 20	36.00000 +0.42	36.39	35.55	35.69	1,439,655
06 Jan 20	35.58000 -0.24	35.95	35.52	35.60	1,309,198
03 Jan 20	35.82000 -0.20	36.10	35.79	35.98	1,210,553
02 Jan 20	36.02000 +0.32	36.05	35.73	36.02	1,465,020
31 Dec 19	35.70000 -0.27	35.98	35.51	35.96	1,248,235
30 Dec 19	35.97000 +0.92	35.98	34.76	34.87	2,390,455
27 Dec 19	35.05000 +0.50	35.44	34.51	34.55	1,907,148
26 Dec 19	34.55000 +0.05	34.71	34.34	34.55	741,200
25 Dec 19	34.50000 -0.01	34.68	34.23	34.48	713,560
24 Dec 19	34.51000 +0.23	34.56	34.17	34.40	688,975
23 Dec 19	34.28000 -0.61	35.01	34.28	35.00	869,500
20 Dec 19	34.89000 +0.03	35.14	34.82	34.88	739,200
19 Dec 19	34.86000 -0.13	35.10	34.71	34.82	858,541
18 Dec 19	34.99000 +0.10	35.24	34.73	34.98	1,044,012
17 Dec 19	34.89000 +0.11	35.09	34.57	34.80	1,295,473
16 Dec 19	34.78000 +0.68	34.96	34.27	34.29	1,475,772
13 Dec 19	34.10000 +0.43	34.17	33.83	33.93	795,500
12 Dec 19	33.67000 -0.36	34.10	33.66	34.10	706,811
11 Dec 19	34.03000 +0.03	34.27	33.90	34.09	690,994
10 Dec 19	34.00000 +0.46	34.28	33.37	33.51	1,087,066
09 Dec 19	33.54000 -0.24	33.85	33.50	33.80	604,571
06 Dec 19	33.78000 +0.17	33.85	33.61	33.61	463,560
05 Dec 19	33.61000 +0.36	33.64	33.25	33.25	550,700
04 Dec 19	33.25000 +0.02	33.33	33.05	33.12	468,797
03 Dec 19	33.23000 -0.29	33.47	32.78	33.40	788,600
02 Dec 19	33.52000 -0.16	33.81	33.48	33.68	449,037
29 Nov 19	33.68000 +0.22	33.72	33.36	33.50	521,502
28 Nov 19	33.46000 -0.39	33.95	33.45	33.95	626,991
27 Nov 19	33.85000 -0.07	34.08	33.77	33.92	372,772
26 Nov 19	33.92000 -0.16	34.16	33.79	34.16	452,612
25 Nov 19	34.08000 -0.39	34.55	33.84	34.55	590,365
22 Nov 19	34.47000 +0.18	34.78	34.10	34.28	861,559
21 Nov 19	34.29000 +0.09	34.37	33.93	34.06	622,059
20 Nov 19	34.20000 -0.41	34.67	34.20	34.50	818,165
19 Nov 19	34.61000 +0.52	34.66	33.98	34.00	908,558
18 Nov 19	34.09000 +0.45	34.29	33.72	33.74	725,001
15 Nov 19	33.64000 -0.27	33.95	33.59	33.88	728,149
14 Nov 19	33.91000 -0.02	34.06	33.51	33.90	951,972
13 Nov 19	33.93000 -0.31	34.32	33.91	34.25	632,905
12 Nov 19	34.24000 +0.04	34.34	33.71	34.12	1,115,760
11 Nov 19	34.20000 -1.80	35.98	34.20	35.98	2,155,098
08 Nov 19	36.00000 -0.44	36.65	36.00	36.50	1,247,212
07 Nov 19	36.44000 +0.26	36.44	36.08	36.19	1,015,294
06 Nov 19	36.18000 +0.18	36.68	35.78	35.80	1,115,200
05 Nov 19	36.00000 -0.42	36.60	35.90	36.60	1,245,042
04 Nov 19	36.42000 +0.26	36.90	36.28	36.37	1,230,818
01 Nov 19	36.16000 +0.35	36.36	35.68	35.81	1,132,431
31 Oct 19	35.81000 -0.07	36.30	35.65	36.18	1,198,076
30 Oct 19	35.88000 -1.48	37.30	35.81	37.30	2,873,722
29 Oct 19	37.36000 -0.59	38.25	37.36	38.00	2,779,837
28 Oct 19	37.95000 -0.10	38.00	37.26	37.87	2,525,967
25 Oct 19	38.05000 +0.76	38.25	36.90	37.28	2,284,732
24 Oct 19	37.29000 -0.36	37.55	36.88	37.39	1,871,870
23 Oct 19	37.65000 -0.43	38.36	37.23	37.89	2,876,027
22 Oct 19	38.08000 +0.78	38.12	36.72	37.49	2,707,912
21 Oct 19	37.30000 -0.48	37.71	36.66	37.71	2,563,100
18 Oct 19	37.78000 +0.45	38.48	37.40	37.66	4,363,086
17 Oct 19	37.33000 -0.88	38.41	37.05	38.13	4,050,861
16 Oct 19	38.21000 +0.58	38.99	37.28	37.50	5,970,231
15 Oct 19	37.63000 +1.92	39.11	35.63	35.85	5,581,648
14 Oct 19	35.71000 +0.53	35.84	35.29	35.41	1,785,364
11 Oct 19	35.18000 -0.01	35.55	35.01	35.03	1,261,912
10 Oct 19	35.19000 +0.19	35.38	34.88	35.00	1,142,653
09 Oct 19	35.00000 +0.05	35.10	34.36	34.75	1,247,166
08 Oct 19	34.95000 -0.97	36.22	34.82	36.13	2,127,795
30 Sep 19	35.92000 -1.11	37.10	35.91	36.90	2,107,020
27 Sep 19	37.03000 +0.63	37.55	36.19	36.20	3,186,262
26 Sep 19	36.40000 +0.59	36.81	35.51	36.05	2,958,548
25 Sep 19	35.81000 -0.62	36.43	35.68	36.32	1,951,639
24 Sep 19	36.43000 -0.67	37.30	36.35	37.30	2,461,953
23 Sep 19	37.10000 +0.20	37.50	36.72	36.90	2,752,575
20 Sep 19	36.90000 -0.49	37.95	36.86	37.41	3,430,416
19 Sep 19	37.39000 +0.55	37.51	36.41	36.80	4,084,309
18 Sep 19	36.84000 +1.74	37.31	34.98	35.07	5,134,947
17 Sep 19	35.10000 -1.00	36.00	34.86	35.90	2,088,037
16 Sep 19	36.10000 +0.34	36.31	35.76	35.90	1,892,632
12 Sep 19	35.76000 +0.17	35.98	35.26	35.85	1,585,437
11 Sep 19	35.59000 -0.19	36.35	35.56	36.00	1,949,813
10 Sep 19	35.78000 +0.01	35.97	35.38	35.70	2,062,910
09 Sep 19	35.77000 +0.29	35.87	35.30	35.65	2,265,408
06 Sep 19	35.48000 +0.51	35.54	35.08	35.25	1,778,507
05 Sep 19	34.97000 +0.31	35.38	34.83	34.83	2,455,161
04 Sep 19	34.66000 +0.11	34.77	34.35	34.49	1,165,632
03 Sep 19	34.55000 +0.31	34.70	34.25	34.25	1,156,482
02 Sep 19	34.24000 +0.58	34.35	33.61	33.87	1,218,918
30 Aug 19	33.66000 -1.46	35.40	33.63	35.30	2,365,774
29 Aug 19	35.12000 -0.14	35.65	35.09	35.29	1,563,346
28 Aug 19	35.26000 -0.24	35.41	34.97	35.40	1,710,722
27 Aug 19	35.50000 +1.15	35.54	34.48	34.54	2,812,177
26 Aug 19	34.35000 -0.73	34.74	34.12	34.23	1,226,709
23 Aug 19	35.08000 +0.43	35.33	34.60	34.65	1,795,462
22 Aug 19	34.65000 -0.30	35.10	34.42	35.00	1,100,037
21 Aug 19	34.95000 +0.00	35.08	34.75	34.95	1,066,793
20 Aug 19	34.95000 -0.16	35.26	34.76	35.26	1,580,488
19 Aug 19	35.11000 +0.71	35.15	34.20	34.55	2,225,219
16 Aug 19	34.40000 +0.64	34.70	33.65	33.79	1,668,240
15 Aug 19	33.76000 -0.09	33.78	32.92	33.40	1,269,140
14 Aug 19	33.85000 +0.19	34.24	33.75	34.00	1,234,742
13 Aug 19	33.66000 -0.53	34.07	33.55	33.89	989,823
12 Aug 19	34.19000 +0.37	34.37	33.70	33.94	1,192,559
09 Aug 19	33.82000 +0.61	35.15	33.35	33.35	2,320,591
08 Aug 19	33.21000 +0.11	33.39	33.11	33.39	843,235
07 Aug 19	33.10000 -0.30	33.69	33.10	33.52	944,433
06 Aug 19	33.40000 -0.99	33.80	32.59	33.80	2,028,727
05 Aug 19	34.39000 -0.20	35.11	34.35	34.57	1,115,580
02 Aug 19	34.59000 -1.10	35.00	34.11	35.00	1,889,192
01 Aug 19	35.69000 -0.34	35.96	35.60	35.82	1,026,410
31 Jul 19	36.03000 +0.00	36.20	35.80	35.90	964,473
30 Jul 19	36.03000 +0.02	36.41	35.82	36.01	1,114,059
29 Jul 19	36.01000 -0.33	36.50	35.85	36.50	1,251,740
26 Jul 19	36.34000 -0.14	36.61	36.12	36.29	990,446
25 Jul 19	36.48000 +0.46	36.50	35.79	36.00	1,702,890
24 Jul 19	36.02000 +0.09	36.55	35.98	36.18	1,628,678
23 Jul 19	35.93000 +0.41	35.99	35.67	35.67	1,054,563
22 Jul 19	35.52000 -1.55	37.19	35.20	37.11	2,306,552
19 Jul 19	37.07000 +0.06	37.51	37.01	37.01	1,156,800
18 Jul 19	37.01000 -1.29	38.11	36.96	38.05	1,897,738
17 Jul 19	38.30000 -0.54	38.89	38.17	38.57	2,093,360
16 Jul 19	38.84000 +1.07	39.26	37.75	37.75	2,737,341
15 Jul 19	37.77000 +0.82	37.99	36.87	37.01	1,699,913
12 Jul 19	36.95000 +0.14	37.42	36.70	36.79	1,134,473
11 Jul 19	36.81000 -0.55	37.83	36.60	37.65	1,743,369
10 Jul 19	37.36000 -1.20	38.55	37.26	38.55	2,384,742
09 Jul 19	38.56000 +0.06	38.77	37.82	38.30	2,311,332
08 Jul 19	38.50000 -2.41	40.52	38.42	40.29	4,835,270
05 Jul 19	40.91000 +1.99	41.50	38.77	38.77	7,024,803
04 Jul 19	38.92000 +0.01	39.68	38.50	38.58	2,976,799
03 Jul 19	38.91000 +0.51	39.93	38.16	38.44	4,617,260
02 Jul 19	38.40000 -0.90	38.90	38.02	38.90	3,003,536
01 Jul 19	39.30000 +2.63	40.12	37.19	37.43	4,233,936
28 Jun 19	36.67000 -0.99	37.78	36.62	37.70	1,729,677
27 Jun 19	37.66000 +0.15	37.94	37.52	37.58	1,569,590
26 Jun 19	37.51000 +0.36	37.84	36.80	37.00	1,485,770
25 Jun 19	37.15000 -1.25	38.15	36.92	38.15	2,376,201
24 Jun 19	38.40000 +0.75	38.83	37.55	37.63	3,002,878
21 Jun 19	37.65000 +0.45	37.96	37.37	37.46	2,450,629
20 Jun 19	37.20000 +0.16	37.36	36.53	37.00	1,846,431
19 Jun 19	37.04000 +0.13	37.80	37.00	37.48	1,907,669
18 Jun 19	36.91000 +1.03	37.13	35.90	35.98	1,984,889
17 Jun 19	35.88000 -0.01	36.22	35.45	36.20	1,057,296
14 Jun 19	35.89000 -1.49	37.75	35.78	37.75	2,078,964
13 Jun 19	37.38000 +0.26	37.60	37.10	37.39	1,376,310
12 Jun 19	37.12000 -0.45	37.75	37.11	37.35	1,563,672
11 Jun 19	37.57000 +1.15	37.60	36.40	36.40	1,912,029
10 Jun 19	36.42000 +0.40	36.78	36.00	36.28	1,042,176
06 Jun 19	36.02000 -0.96	37.40	35.88	36.98	1,719,387
05 Jun 19	36.98000 -0.35	37.88	36.80	37.75	1,694,064
04 Jun 19	37.33000 -1.43	38.71	37.30	38.71	2,382,527
03 Jun 19	38.76000 -1.53	40.15	38.50	39.88	3,289,147
31 May 19	40.29000 +1.81	40.91	38.01	38.05	5,676,482
30 May 19	38.48000 +0.86	38.48	37.14	37.25	2,674,306
29 May 19	37.62000 +0.47	38.50	36.92	37.15	2,219,797
28 May 19	37.15000 -0.50	37.98	37.08	37.70	1,815,415
27 May 19	37.65000 +0.66	37.82	36.60	36.60	1,940,313
24 May 19	36.99000 +0.43	37.18	36.45	36.45	1,416,403
23 May 19	36.56000 -0.41	37.44	36.54	36.90	1,573,046
22 May 19	36.97000 -0.56	37.65	36.86	37.50	1,440,892
21 May 19	37.53000 +0.48	37.87	37.05	37.05	1,676,492
20 May 19	37.05000 -1.33	38.64	36.50	38.49	2,393,551
17 May 19	38.38000 -2.38	40.96	38.30	40.85	3,072,488
16 May 19	40.76000 -0.40	41.19	40.59	41.19	2,022,058
15 May 19	41.16000 +0.74	41.43	40.53	40.97	2,571,600
14 May 19	40.42000 -0.86	41.27	40.25	40.72	2,380,191
13 May 19	41.28000 +1.00	41.36	39.67	39.98	3,356,294
10 May 19	40.28000 +0.55	40.77	38.01	40.00	3,391,797
09 May 19	39.73000 -0.70	40.90	39.56	39.56	2,210,855
08 May 19	40.43000 -1.29	41.43	40.08	40.29	3,479,961
07 May 19	41.72000 +3.38	42.02	38.38	38.58	4,974,216
06 May 19	38.34000 -2.87	40.98	37.85	39.87	3,963,382
30 Apr 19	41.21000 +0.39	41.60	40.40	40.98	2,425,645
29 Apr 19	40.82000 -0.92	42.50	40.77	41.50	3,318,904
26 Apr 19	41.74000 -0.52	42.47	41.51	42.26	2,810,979
25 Apr 19	42.26000 -2.24	44.77	42.24	44.26	4,291,385
24 Apr 19	44.50000 -1.40	45.48	44.06	45.32	4,423,237
23 Apr 19	45.90000 +0.61	46.26	44.80	45.20	4,797,694
22 Apr 19	45.29000 -0.61	46.04	44.70	46.04	4,399,673
19 Apr 19	45.90000 +0.09	46.27	45.56	45.80	2,938,615
18 Apr 19	45.81000 -0.96	46.59	45.27	46.53	5,497,078
17 Apr 19	46.77000 +0.01	47.28	46.55	46.70	3,719,788
16 Apr 19	46.76000 +0.28	46.88	46.01	46.10	3,744,684
15 Apr 19	46.48000 -0.30	47.58	46.40	47.35	4,270,394
12 Apr 19	46.78000 -1.66	48.38	46.67	48.00	5,991,323
11 Apr 19	48.44000 +0.08	49.50	48.38	48.38	4,441,632
10 Apr 19	48.36000 -0.45	49.12	48.02	48.36	5,356,907
09 Apr 19	48.81000 -4.39	51.97	48.50	51.94	12,566,205
08 Apr 19	53.20000 +1.95	53.98	51.00	51.42	14,108,608
04 Apr 19	51.25000 +0.32	51.98	50.70	50.91	10,625,376
03 Apr 19	50.93000 -2.27	52.40	50.80	52.08	12,692,852
02 Apr 19	53.20000 -1.29	54.90	52.80	54.00	13,744,812
01 Apr 19	54.49000 +1.50	55.58	52.36	53.79	18,656,192
29 Mar 19	52.99000 +1.40	56.75	51.70	56.75	25,008,188
28 Mar 19	51.59000 +4.69	51.59	51.59	51.59	147,132
27 Mar 19	46.90000 +4.26	46.90	46.90	46.90	80,215
26 Mar 19	42.64000 +3.88	42.64	42.64	42.64	23,242
25 Mar 19	38.76000 +3.52	38.76	38.76	38.76	11,300
22 Mar 19	35.24000 +0.00	35.24	29.36	29.36	40,922