FUNDMANAGER.co.uk

AST & Science, LLC

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	41.13000 -0.74	42.37	39.02	41.58	13,927,384
19 Oct 26	41.87000 +1.21	43.77	41.70	42.33	13,467,779
16 Oct 26	40.66000 -3.80	44.03	40.02	43.22	17,012,040
15 Oct 26	44.46000 +2.32	44.94	39.87	40.79	23,155,038
14 Oct 26	42.14000 -4.92	45.98	42.00	45.50	26,773,972
13 Oct 26	47.06500 -4.40	48.82	46.23	48.37	22,926,354
12 Oct 26	51.46000 +0.49	54.67	51.32	53.26	21,629,900
09 Oct 26	50.96500 -5.97	55.85	47.57	54.46	53,922,908
08 Oct 26	56.93000 -3.72	60.30	55.96	59.25	17,822,492
07 Oct 26	60.65000 -2.47	61.66	58.88	61.66	10,736,132
06 Oct 26	63.12000 +4.68	64.75	60.03	60.03	17,527,582
05 Oct 26	58.44000 -0.01	59.26	57.29	58.69	8,062,536
02 Oct 26	58.45000 +1.41	59.54	55.42	56.76	14,925,274
01 Oct 26	57.04000 -1.82	60.09	56.92	59.31	12,312,016
30 Sep 26	58.86000 -0.54	62.98	58.74	59.90	11,665,147
29 Sep 26	59.40000 -1.60	65.47	58.58	65.10	15,884,624
28 Sep 26	61.00000 -0.81	62.28	60.27	61.13	7,468,981
25 Sep 26	61.81000 +0.75	63.22	61.02	61.98	6,451,228
24 Sep 26	61.06000 +1.08	63.20	58.32	59.21	8,772,006
23 Sep 26	59.98000 -3.71	63.79	59.92	63.50	8,544,417
22 Sep 26	63.69000 +1.80	65.41	60.99	61.91	10,476,911
21 Sep 26	61.89000 +3.37	62.36	59.29	59.54	10,492,518
18 Sep 26	58.52000 -4.19	63.09	57.83	62.87	19,651,200
17 Sep 26	62.71000 +3.44	63.70	61.15	61.85	9,132,697
16 Sep 26	59.27000 +0.50	60.37	57.47	58.89	7,172,465
15 Sep 26	58.77000 -1.23	60.76	57.81	59.71	7,124,812
14 Sep 26	60.00000 +0.14	61.09	57.27	57.43	6,836,769
11 Sep 26	59.86000 -0.05	61.34	59.20	60.49	6,600,330
10 Sep 26	59.91000 -2.51	64.53	59.87	60.70	8,269,073
09 Sep 26	62.42000 -3.70	66.72	62.42	66.57	8,215,983
08 Sep 26	66.12000 +3.81	67.20	63.15	63.16	12,118,758
04 Sep 26	62.31000 +0.18	65.76	61.67	63.40	10,248,813
03 Sep 26	62.13000 -0.27	63.95	61.07	62.91	7,743,601
02 Sep 26	62.40000 +6.60	63.23	58.00	58.44	19,809,712
01 Sep 26	55.80000 -3.30	58.50	55.70	57.36	8,625,688
31 Aug 26	59.10000 +1.05	59.40	56.50	57.44	8,462,670
28 Aug 26	58.05000 -3.39	61.19	57.55	61.05	9,447,997
27 Aug 26	61.44000 +1.56	61.63	59.95	60.55	6,600,808
26 Aug 26	59.88000 -2.13	62.01	59.43	60.94	7,209,807
25 Aug 26	62.01000 -0.34	64.23	60.90	63.28	8,858,854
24 Aug 26	62.35000 -6.30	67.12	62.31	66.75	10,760,495
21 Aug 26	68.65000 +3.59	70.10	64.90	67.13	11,249,696
20 Aug 26	65.06000 -1.37	66.21	62.89	66.05	8,199,907
19 Aug 26	66.43000 -0.64	67.20	64.01	66.90	7,293,533
18 Aug 26	67.07000 -4.07	68.56	66.01	67.63	9,269,312
17 Aug 26	71.14000 +0.16	74.46	70.50	70.62	9,817,123
14 Aug 26	70.98000 -0.54	72.99	68.83	71.04	7,187,456
13 Aug 26	71.52000 -2.79	75.08	71.26	72.17	9,363,504
12 Aug 26	74.31000 +2.68	75.08	71.35	72.65	11,185,647
11 Aug 26	71.63000 +2.87	71.91	67.08	69.74	13,370,146
10 Aug 26	68.76000 -3.18	73.21	68.27	71.61	12,955,545
07 Aug 26	71.94000 +4.58	71.99	67.70	69.07	13,810,583
06 Aug 26	67.36000 -1.02	74.08	65.70	65.85	12,500,373
05 Aug 26	68.38000 -1.93	70.38	66.45	67.88	12,087,078
04 Aug 26	70.31000 +6.79	71.27	66.87	68.50	19,475,732
03 Aug 26	63.52000 +4.54	65.12	55.74	56.81	11,645,373
31 Jul 26	58.98000 +0.54	61.20	56.24	60.65	9,672,520
30 Jul 26	58.44000 +5.41	58.51	54.40	55.05	12,504,068
29 Jul 26	53.03000 -3.52	59.37	52.80	57.36	12,346,203
28 Jul 26	56.55000 -1.74	57.99	53.36	56.29	12,508,052
27 Jul 26	58.29000 +2.09	59.50	56.15	56.43	8,278,554
24 Jul 26	56.20000 -2.98	59.46	55.73	59.45	10,922,849
23 Jul 26	59.18000 -2.77	62.83	57.66	59.97	11,852,789
22 Jul 26	61.95000 -1.39	63.92	61.23	62.74	10,827,892
21 Jul 26	63.34000 +5.92	64.63	58.80	58.88	18,262,376
20 Jul 26	57.42000 -0.38	59.46	56.12	58.11	15,455,764
17 Jul 26	57.80000 +2.79	61.67	54.40	54.85	30,213,876
16 Jul 26	55.01000 -11.30	61.50	53.33	59.20	52,440,456
15 Jul 26	66.31000 -2.51	70.38	64.59	68.86	12,952,744
14 Jul 26	68.82000 +1.24	72.17	68.64	69.78	9,322,031
13 Jul 26	67.58000 -5.74	72.54	66.73	72.00	12,930,535
10 Jul 26	73.32000 -0.56	74.08	71.30	74.08	7,281,804
09 Jul 26	73.88000 -1.07	75.53	71.77	75.34	10,610,663
08 Jul 26	74.95000 +0.74	77.97	73.20	73.76	9,467,456
07 Jul 26	74.21000 -6.43	80.09	74.10	79.07	12,940,947
06 Jul 26	80.64000 -4.49	88.25	80.11	86.29	11,989,600
02 Jul 26	85.13000 -0.97	90.64	81.85	87.42	15,748,450
01 Jul 26	86.10000 -2.76	91.82	83.40	86.91	17,760,680
30 Jun 26	88.86000 +2.09	89.87	81.92	81.92	23,681,760
29 Jun 26	86.77000 +15.32	86.95	75.98	76.13	33,358,036
26 Jun 26	71.45000 +5.83	73.20	64.51	64.68	21,955,060
25 Jun 26	65.62000 -2.39	68.76	63.72	68.76	22,159,036
24 Jun 26	68.01000 -4.86	72.10	67.06	71.90	20,166,384
23 Jun 26	72.87000 -0.32	77.80	71.66	71.86	21,114,776
22 Jun 26	73.19000 -7.47	79.80	72.59	79.66	28,184,272
18 Jun 26	80.66000 -4.77	85.70	77.12	85.30	31,215,576
17 Jun 26	85.43000 +3.18	88.95	83.19	85.87	30,349,620
16 Jun 26	82.25000 -5.32	89.60	82.11	85.70	19,781,552
15 Jun 26	87.57000 +5.16	89.76	83.99	86.03	23,998,728
12 Jun 26	82.41000 -15.15	97.73	81.50	97.00	55,156,320
11 Jun 26	97.56000 +10.24	98.10	86.92	87.47	22,929,240
10 Jun 26	87.32000 -1.39	93.10	87.12	88.79	15,505,270
09 Jun 26	88.71000 -3.35	100.94	85.50	97.22	26,739,936
08 Jun 26	92.06000 -1.54	97.13	90.81	97.13	13,590,450
05 Jun 26	93.60000 -13.69	104.49	90.90	103.33	23,720,988
04 Jun 26	107.29000 -0.44	111.57	101.10	103.35	16,721,432
03 Jun 26	107.73000 -10.44	114.34	106.29	113.50	17,426,880
02 Jun 26	118.17000 +12.52	118.74	108.80	109.91	21,060,064
01 Jun 26	105.65000 -7.76	111.28	101.21	108.67	27,012,086
29 May 26	113.41000 -19.68	115.50	105.37	113.46	53,584,200
28 May 26	133.09000 +3.49	133.86	122.00	126.86	21,074,956
27 May 26	129.60001 +9.90	131.20	118.04	124.00	34,805,168
26 May 26	119.70000 +13.84	127.10	112.46	112.60	47,045,360
22 May 26	105.86000 +9.63	107.59	98.41	98.52	29,442,078
21 May 26	96.23000 +6.65	97.64	88.85	89.45	24,245,204
20 May 26	89.58000 +1.48	92.57	86.49	87.26	19,589,592
19 May 26	88.10000 +1.27	90.95	78.66	85.38	21,325,806
18 May 26	86.83000 +3.16	89.96	81.83	87.82	23,905,246
15 May 26	83.67000 +0.66	86.15	77.08	78.95	20,338,424
14 May 26	83.01000 +8.20	84.50	74.55	76.70	27,005,432
13 May 26	74.81000 +1.85	77.68	71.60	72.67	14,849,261
12 May 26	72.96000 -9.59	79.87	69.92	73.43	32,672,728
11 May 26	82.55000 +7.50	84.94	75.90	78.03	33,304,356
08 May 26	75.05000 +9.70	75.40	66.11	66.72	22,287,308
07 May 26	65.35000 -5.33	73.75	64.91	72.38	18,495,194
06 May 26	70.68000 +6.81	71.49	65.75	66.27	17,947,572
05 May 26	63.87000 -4.56	68.85	63.43	68.85	19,571,676
04 May 26	68.43000 -2.46	70.58	68.04	70.45	12,401,981
01 May 26	70.89000 -3.01	74.61	70.61	74.10	13,298,016
30 Apr 26	73.90000 +4.05	74.36	70.14	72.28	13,405,009
29 Apr 26	69.85000 -2.03	71.23	67.49	71.19	14,776,403
28 Apr 26	71.88000 -5.32	76.61	70.99	75.22	15,085,933
27 Apr 26	77.20000 +0.80	77.80	73.90	76.70	12,220,528
24 Apr 26	76.40000 -2.35	79.60	75.95	79.00	11,745,805
23 Apr 26	78.75000 -5.91	83.43	76.92	82.54	17,236,000
22 Apr 26	84.66000 +4.65	87.78	82.74	84.66	21,926,254
21 Apr 26	80.01000 -0.99	84.89	78.80	82.33	19,997,370
20 Apr 26	81.00000 -4.53	81.10	73.50	74.10	39,864,504
17 Apr 26	85.53000 -5.41	91.77	84.91	89.89	19,779,500
16 Apr 26	90.94000 +4.03	91.10	86.50	87.36	17,870,896
15 Apr 26	86.91000 -1.66	88.85	84.02	88.85	17,386,396
14 Apr 26	88.57000 -10.40	104.15	87.40	102.95	33,776,756
13 Apr 26	98.97000 +4.07	100.51	92.50	93.05	12,634,496
10 Apr 26	94.90000 +3.29	98.35	91.74	92.85	11,817,966
09 Apr 26	91.61000 -4.85	98.50	90.61	96.14	9,133,544
08 Apr 26	96.46000 +3.89	101.89	93.59	100.66	11,331,564
07 Apr 26	92.57000 -2.24	95.66	89.61	93.10	9,488,203
06 Apr 26	94.81000 +2.19	99.72	92.77	93.93	13,162,254
02 Apr 26	92.62000 +8.63	92.94	78.91	79.20	16,799,680
01 Apr 26	83.99000 +1.12	88.45	83.07	84.53	12,056,775
31 Mar 26	82.87000 +9.05	83.28	75.93	77.24	14,998,857
30 Mar 26	73.82000 -4.85	79.86	71.85	79.54	13,460,792
27 Mar 26	78.67000 -9.19	90.25	78.52	89.44	14,779,243
26 Mar 26	87.86000 -8.20	95.75	87.20	93.55	13,172,528
25 Mar 26	96.06000 +9.08	98.51	88.85	89.59	17,949,364
24 Mar 26	86.98000 -1.44	89.32	82.85	87.25	10,049,613
23 Mar 26	88.42000 -1.51	90.90	86.53	90.39	12,854,085
20 Mar 26	89.93000 -4.16	96.99	86.31	94.54	16,109,679
19 Mar 26	94.09000 +3.35	95.50	86.81	88.03	10,175,680
18 Mar 26	90.74000 -4.96	96.45	90.65	94.67	9,004,513
17 Mar 26	95.70000 +6.59	97.40	89.60	89.92	13,809,612
16 Mar 26	89.11000 +2.77	90.35	85.05	88.00	8,143,298
13 Mar 26	86.34000 -0.75	92.45	85.66	89.02	8,305,631
12 Mar 26	87.09000 -1.12	90.36	83.91	87.04	9,862,391
11 Mar 26	88.21000 +0.68	93.27	85.50	86.80	10,197,410
10 Mar 26	87.53000 -2.23	92.66	87.35	90.00	11,383,499
09 Mar 26	89.76000 +0.29	91.87	86.55	87.69	10,486,079
06 Mar 26	89.47500 -4.39	100.33	89.47	91.54	13,624,890
05 Mar 26	93.86000 -11.03	103.81	91.05	103.03	15,691,367
04 Mar 26	104.89000 +12.21	106.66	94.80	95.06	20,724,082
03 Mar 26	92.68000 +5.76	97.57	84.01	88.01	21,617,408
02 Mar 26	86.92000 +7.73	86.95	78.14	78.85	12,134,166
27 Feb 26	79.19000 -6.57	83.50	77.17	82.72	23,942,412
26 Feb 26	85.76000 +3.40	87.74	81.21	81.90	9,233,414
25 Feb 26	82.36000 -3.46	88.58	82.32	87.00	7,435,619
24 Feb 26	85.82000 +1.92	86.29	80.83	81.57	7,515,985
23 Feb 26	83.90000 +3.70	87.30	77.90	78.25	12,434,197
20 Feb 26	80.20000 -6.20	87.09	79.51	85.13	10,143,172
19 Feb 26	86.40000 +1.97	86.72	82.10	82.88	8,534,001
18 Feb 26	84.43000 +1.40	87.25	82.10	83.01	10,296,004
17 Feb 26	83.03000 +0.52	84.82	78.80	80.87	9,324,328
13 Feb 26	82.51000 +0.29	85.00	80.10	82.14	12,906,558
12 Feb 26	82.22000 -14.70	88.00	79.89	87.90	30,175,182
11 Feb 26	96.92000 +0.65	102.85	93.20	100.76	12,791,602
10 Feb 26	96.27000 -5.85	101.37	95.70	100.00	10,146,626
09 Feb 26	102.12000 +0.33	108.34	98.73	100.50	11,536,443
06 Feb 26	101.79000 +8.52	105.20	91.35	97.75	15,807,130
05 Feb 26	93.27000 -10.23	101.25	92.20	98.60	15,872,116
04 Feb 26	103.50000 -12.26	114.64	97.60	114.36	19,911,356
03 Feb 26	115.76000 +11.21	116.68	105.70	108.00	15,447,764
02 Feb 26	104.55000 -6.66	110.67	104.06	109.89	12,824,016
30 Jan 26	111.21000 -10.88	129.89	108.67	120.74	19,582,244
29 Jan 26	122.09000 +0.86	123.60	113.35	122.39	13,148,954
28 Jan 26	121.23000 +9.89	124.32	111.60	113.53	18,330,096
27 Jan 26	111.34000 +6.56	112.23	103.27	106.28	10,586,026
26 Jan 26	104.78000 -8.79	113.00	103.75	112.55	11,732,739
23 Jan 26	113.57000 -2.80	119.00	111.25	115.53	11,544,699
22 Jan 26	116.37000 +12.87	120.09	105.80	109.68	19,432,676
21 Jan 26	103.50000 -8.94	120.93	96.93	116.60	25,621,120
20 Jan 26	112.44000 -3.33	119.89	111.03	113.10	17,218,520
16 Jan 26	115.77000 +14.52	120.80	106.30	107.26	33,334,072
15 Jan 26	101.25000 +6.03	104.80	92.05	94.61	16,801,324
14 Jan 26	95.22000 +2.50	95.45	88.75	91.33	11,625,775
13 Jan 26	92.72000 -5.67	98.28	91.63	96.74	11,585,046
12 Jan 26	98.39000 +0.72	101.29	93.51	95.44	13,209,445
09 Jan 26	97.67000 +7.11	101.68	90.15	90.30	24,430,344
08 Jan 26	90.56000 +4.83	93.99	86.85	88.63	14,711,720
07 Jan 26	85.73000 -11.76	95.34	83.91	91.05	24,433,802
06 Jan 26	97.49000 +6.57	97.94	90.19	90.90	17,663,972
05 Jan 26	90.92000 +7.45	92.45	80.88	82.03	20,610,014
02 Jan 26	83.47000 +10.84	83.76	69.25	74.34	19,106,738
31 Dec 25	72.63000 -2.05	75.50	71.61	75.00	10,388,943
30 Dec 25	74.68000 +3.21	78.35	72.04	72.36	17,089,376
29 Dec 25	71.47000 -0.48	74.89	69.69	70.64	13,723,214
26 Dec 25	71.95000 -6.10	77.40	71.03	77.00	19,335,084
24 Dec 25	78.05000 -7.62	92.95	77.65	89.95	26,057,648
23 Dec 25	85.67000 -0.81	87.75	81.98	82.23	16,987,740
22 Dec 25	86.48000 +10.64	87.03	77.92	79.66	18,296,490
19 Dec 25	75.84000 +9.91	76.44	67.32	67.72	19,675,398
18 Dec 25	65.93000 +4.07	67.68	64.01	65.20	12,904,046
17 Dec 25	61.86000 -6.51	70.39	61.40	70.02	12,490,521
16 Dec 25	68.37000 +0.56	68.88	65.25	65.61	10,940,100
15 Dec 25	67.81000 -8.89	77.69	67.53	77.24	16,026,105
12 Dec 25	76.70000 -8.05	84.61	74.51	83.02	19,440,234
11 Dec 25	84.75000 +5.70	85.45	76.74	78.32	14,746,401
10 Dec 25	79.05000 +6.21	80.29	70.90	72.75	14,564,267
09 Dec 25	72.84000 -1.16	74.75	69.82	73.28	10,970,087
08 Dec 25	74.00000 +0.08	76.79	70.75	74.99	11,396,002
05 Dec 25	73.92000 +1.27	75.14	70.60	71.40	13,620,153
04 Dec 25	72.65000 +11.21	73.85	61.55	62.22	24,455,440
03 Dec 25	61.44000 +4.55	61.88	56.15	57.58	11,865,243
02 Dec 25	56.89000 +4.28	57.86	53.08	53.22	8,778,380
01 Dec 25	52.61000 -3.59	54.39	52.20	54.35	6,740,991
28 Nov 25	56.20000 +0.68	57.81	55.80	56.67	4,206,473
26 Nov 25	55.52000 +0.01	57.48	55.51	56.40	5,954,978
25 Nov 25	55.51000 +0.51	56.00	52.32	55.24	9,784,086
24 Nov 25	55.00000 +3.63	55.49	51.50	53.00	9,571,634
21 Nov 25	51.37000 +0.67	53.71	49.31	53.01	13,380,405
20 Nov 25	50.70000 -7.31	61.60	50.30	61.38	13,024,519
19 Nov 25	58.01000 -0.21	61.75	57.48	58.91	11,114,332
18 Nov 25	58.22000 +1.62	59.40	54.67	55.91	9,142,000
17 Nov 25	56.60000 -4.80	61.98	56.16	60.56	9,342,921
14 Nov 25	61.40000 -0.04	64.84	57.92	58.66	10,028,307
13 Nov 25	61.44000 -3.05	65.30	59.87	64.04	9,386,977
12 Nov 25	64.49000 -3.40	70.68	64.40	68.19	8,958,837
11 Nov 25	67.89000 -0.81	71.50	66.86	67.87	11,245,246
10 Nov 25	68.70000 -0.49	72.36	67.00	71.31	8,771,242
07 Nov 25	69.19000 +3.91	69.99	61.89	64.21	8,965,801
06 Nov 25	65.28000 -5.10	70.20	65.04	68.82	7,727,861
05 Nov 25	70.38000 +0.33	71.81	68.07	69.77	5,699,492
04 Nov 25	70.05000 -1.09	71.95	67.10	67.81	8,322,130
03 Nov 25	71.14500 -9.11	80.36	71.00	80.36	11,670,566
31 Oct 25	80.25000 +3.57	80.93	77.63	77.85	7,817,867
30 Oct 25	76.68000 -3.38	80.48	74.50	78.23	9,013,365
29 Oct 25	80.06000 +2.29	84.00	77.01	83.31	14,772,472
28 Oct 25	77.77000 -1.68	81.29	76.45	80.59	9,284,217
27 Oct 25	79.45000 +5.75	79.85	74.50	76.00	11,028,372
24 Oct 25	73.70000 +1.98	74.26	72.32	74.00	9,222,454
23 Oct 25	71.72000 +0.37	74.26	70.81	71.88	13,441,970
22 Oct 25	71.35000 -7.26	72.70	66.67	72.05	27,581,536
21 Oct 25	78.61000 -4.20	82.47	76.33	81.50	9,343,784
20 Oct 25	82.81000 -0.68	89.64	81.70	86.43	8,470,021
17 Oct 25	83.49000 -6.01	87.50	80.85	83.37	14,279,911
16 Oct 25	89.50000 -6.19	102.79	88.93	95.00	17,029,548
15 Oct 25	95.69000 +1.19	99.82	93.14	98.79	14,439,817
14 Oct 25	94.50000 +4.00	99.13	85.30	88.69	17,295,986
13 Oct 25	90.50000 +8.47	92.07	83.00	86.65	13,193,728
10 Oct 25	82.03000 -4.76	90.65	81.93	89.80	18,471,038
09 Oct 25	86.79000 +5.59	88.68	80.61	80.71	19,354,344
08 Oct 25	81.20000 +6.45	91.41	79.82	84.81	43,185,128
07 Oct 25	74.75000 +1.85	76.00	67.28	67.41	18,153,410
06 Oct 25	72.90000 +5.14	74.77	68.70	69.17	16,033,485
03 Oct 25	67.76000 +1.60	68.80	64.10	65.66	16,652,453
02 Oct 25	66.16000 +9.22	66.83	57.41	58.53	30,044,516
01 Oct 25	56.94000 +7.86	57.19	50.82	53.51	19,808,480
30 Sep 25	49.08000 +0.24	49.72	47.50	48.57	6,301,953
29 Sep 25	48.84000 -0.25	52.38	47.82	49.96	9,817,744
26 Sep 25	49.09000 -0.30	51.48	48.11	50.21	8,196,313
25 Sep 25	49.39000 -5.11	51.98	48.02	51.65	11,945,612
24 Sep 25	54.50000 -0.30	56.73	53.11	54.98	11,288,326
23 Sep 25	54.80000 +5.95	56.39	48.61	48.90	25,631,228
22 Sep 25	48.85000 +3.75	48.93	45.22	46.76	13,545,935
19 Sep 25	45.10000 +3.66	46.08	41.87	41.98	20,688,424
18 Sep 25	41.44000 +0.25	42.17	40.15	41.93	9,151,889
17 Sep 25	41.19000 +0.76	41.97	39.50	40.28	8,307,329
16 Sep 25	40.43000 -0.54	41.61	39.88	41.00	8,536,744
15 Sep 25	40.97000 +2.25	41.51	39.85	40.27	10,054,321
12 Sep 25	38.72000 +0.35	39.21	37.73	38.59	7,606,551
11 Sep 25	38.37000 +0.79	39.05	37.18	37.71	7,930,967
10 Sep 25	37.58000 +0.67	38.10	36.94	38.10	9,110,316
09 Sep 25	36.91000 -3.86	39.67	36.08	39.59	22,378,626
08 Sep 25	40.77000 -1.64	40.94	36.50	36.91	20,363,966
05 Sep 25	42.41000 +0.55	43.12	41.65	42.57	7,066,799
04 Sep 25	41.86000 -3.36	45.72	41.05	45.40	14,376,242
03 Sep 25	45.22000 -3.54	49.40	45.19	49.07	6,160,095
02 Sep 25	48.76000 -0.18	50.44	47.10	48.17	6,716,201
29 Aug 25	48.94000 -0.01	49.06	46.76	48.58	5,184,326
28 Aug 25	48.95000 +0.70	49.39	47.14	48.57	4,547,088
27 Aug 25	48.25000 -2.18	50.66	48.19	50.50	6,266,763
26 Aug 25	50.43000 +0.42	53.20	50.13	51.13	8,474,699
25 Aug 25	50.01000 +2.94	51.32	47.18	47.84	10,504,475
22 Aug 25	47.07000 +2.09	47.47	44.19	44.93	6,555,596
21 Aug 25	44.98000 -0.10	45.17	43.61	44.33	3,531,125
20 Aug 25	45.08000 +0.13	45.25	42.00	44.25	7,116,713
19 Aug 25	44.95000 -3.21	48.40	44.88	47.74	8,959,952
18 Aug 25	48.16000 +0.08	50.50	47.40	48.24	9,732,799
15 Aug 25	48.08000 -0.42	48.98	47.53	48.92	4,503,064
14 Aug 25	48.50000 -1.55	51.95	47.50	50.32	11,624,405
13 Aug 25	50.05000 +0.29	50.65	47.12	50.49	9,534,595
12 Aug 25	49.76000 +3.84	55.50	49.50	51.24	21,569,052
11 Aug 25	45.92000 -0.71	47.81	45.46	46.25	9,531,517
08 Aug 25	46.63000 -1.08	48.88	46.30	48.00	7,173,173
07 Aug 25	47.71000 -4.08	52.12	47.17	52.03	11,892,555
06 Aug 25	51.79000 -0.78	54.96	51.40	54.14	6,366,458
05 Aug 25	52.57000 +1.19	52.80	49.93	51.71	6,287,597
04 Aug 25	51.38000 -1.08	52.75	49.91	51.23	9,022,111
01 Aug 25	52.46000 -0.71	54.58	49.72	50.90	9,130,733
31 Jul 25	53.17000 -1.12	55.47	52.93	54.49	6,626,180
30 Jul 25	54.29000 +1.20	55.78	53.23	53.60	7,964,489
29 Jul 25	53.09000 -1.13	54.04	51.30	53.92	8,490,940
28 Jul 25	54.22000 -0.11	55.57	53.50	55.04	8,080,346
25 Jul 25	54.33500 -5.73	56.80	53.03	56.25	25,294,540
24 Jul 25	60.06000 +1.14	60.54	57.78	58.92	9,373,505
23 Jul 25	58.92000 +1.83	60.28	56.21	58.14	9,828,313
22 Jul 25	57.09000 +0.42	57.56	51.21	55.68	13,718,480
21 Jul 25	56.67000 -1.31	60.95	56.36	59.74	12,415,672
18 Jul 25	57.98000 +0.53	58.08	55.21	56.06	7,966,434
17 Jul 25	57.45000 +4.82	58.03	52.60	52.71	15,791,618
16 Jul 25	52.63000 +1.51	52.69	49.53	51.68	10,434,625
15 Jul 25	51.12000 +3.26	51.44	47.20	48.29	13,926,981
14 Jul 25	47.86000 +2.28	48.69	44.35	45.33	12,149,417
11 Jul 25	45.58000 +1.61	47.72	43.31	43.48	13,402,112
10 Jul 25	43.97000 +1.47	45.35	42.76	43.28	8,656,280
09 Jul 25	42.50000 -2.96	45.63	42.44	45.53	10,495,020
08 Jul 25	45.46000 -0.23	47.34	44.73	46.06	8,476,321
07 Jul 25	45.69000 +0.09	46.93	44.03	46.15	8,221,661
03 Jul 25	45.60000 -0.11	48.32	45.28	47.40	6,101,742
02 Jul 25	45.71000 +0.60	46.07	43.86	45.17	8,698,035
01 Jul 25	45.11000 -1.62	46.67	44.36	46.50	8,324,749
30 Jun 25	46.73000 -2.63	50.38	46.20	50.20	13,635,284
27 Jun 25	49.36000 -1.26	53.35	49.25	51.81	31,720,808
26 Jun 25	50.62000 +0.65	53.38	49.68	50.87	14,220,041
25 Jun 25	49.97000 -3.25	52.85	48.76	50.50	23,977,640
24 Jun 25	53.22000 +3.02	54.05	49.22	50.43	19,929,932
23 Jun 25	50.20000 +4.26	50.41	43.02	43.74	21,470,894
20 Jun 25	45.94000 +1.59	48.94	45.15	45.65	23,527,864
18 Jun 25	44.35000 +4.25	44.71	40.89	41.31	21,257,490
17 Jun 25	40.10000 -1.81	41.60	38.82	40.71	12,867,282
16 Jun 25	41.91000 +3.54	42.93	38.76	39.26	17,820,812
13 Jun 25	38.37000 +1.45	41.13	36.20	36.24	22,908,902
12 Jun 25	36.92000 +0.45	37.74	35.81	35.96	9,926,925
11 Jun 25	36.47000 +0.76	36.98	35.33	35.72	12,905,860
10 Jun 25	35.71000 +0.89	36.30	34.21	35.18	21,288,660
09 Jun 25	34.82000 +3.63	36.66	32.25	32.28	34,436,360
06 Jun 25	31.19000 +0.34	31.27	29.78	31.01	14,295,517
05 Jun 25	30.85000 +2.16	31.24	27.72	28.05	29,927,252
04 Jun 25	28.69000 +3.51	29.09	25.40	25.80	32,676,876
03 Jun 25	25.18000 +1.03	25.57	23.80	24.33	10,494,301
02 Jun 25	24.15000 +1.08	24.17	22.72	22.98	7,858,891
30 May 25	23.07000 -0.50	23.40	22.47	23.39	9,399,248
29 May 25	23.57000 -1.21	25.44	23.52	25.11	9,758,337
28 May 25	24.78000 -0.06	25.18	24.34	25.01	7,740,738
27 May 25	24.84000 +0.75	25.67	24.50	24.73	11,517,123
23 May 25	24.09500 -0.32	24.53	23.65	24.15	6,939,240
22 May 25	24.41000 +0.58	24.84	23.70	24.07	8,339,812
21 May 25	23.83000 -1.20	25.24	23.56	24.80	10,886,512
20 May 25	25.03000 +0.42	26.05	24.17	24.64	13,747,043
19 May 25	24.61000 -2.05	25.86	24.07	25.67	17,496,684
16 May 25	26.66000 +0.42	27.97	25.74	27.00	15,837,262
15 May 25	26.24000 -0.01	27.32	25.56	26.14	11,660,696
14 May 25	26.25000 -0.30	28.45	26.03	26.99	14,028,844
13 May 25	26.55000 -0.61	29.05	25.71	25.90	19,634,772
12 May 25	27.16000 +1.40	27.45	26.13	27.17	14,764,346
09 May 25	25.76000 +0.51	25.91	24.96	25.51	7,707,288
08 May 25	25.25000 -0.07	25.94	24.90	25.90	6,894,118
07 May 25	25.32000 +0.24	25.98	24.96	25.39	6,155,904
06 May 25	25.08000 +0.33	25.34	23.77	24.20	6,889,477
05 May 25	24.75000 -1.67	26.36	24.60	25.92	10,944,493
02 May 25	26.42000 +3.40	27.57	24.33	24.34	19,988,988
01 May 25	23.02000 -0.19	23.85	22.83	23.81	4,439,614
30 Apr 25	23.21000 -0.69	23.23	22.07	22.85	5,430,522
29 Apr 25	23.90000 -0.35	24.44	23.79	24.21	3,713,472
28 Apr 25	24.25000 +0.49	25.20	23.17	24.10	6,509,702
25 Apr 25	23.76000 -0.31	23.97	22.57	23.84	7,878,736
24 Apr 25	24.07000 +1.65	24.78	22.89	23.00	9,907,981
23 Apr 25	22.42000 +1.12	23.93	22.30	22.69	7,991,702
22 Apr 25	21.30000 +0.53	21.97	20.68	21.17	5,281,287
21 Apr 25	20.76500 -2.63	22.98	20.26	22.71	8,348,274
17 Apr 25	23.39000 +1.00	23.99	22.28	22.73	6,153,373
16 Apr 25	22.39000 -0.53	22.98	21.75	22.67	4,526,122
15 Apr 25	22.92000 +0.01	23.41	22.15	22.90	7,190,891
14 Apr 25	22.91000 -0.37	24.60	22.51	24.19	4,688,179
11 Apr 25	23.28000 +0.14	23.47	22.04	23.05	6,172,747
10 Apr 25	23.14000 -1.00	24.49	22.44	24.01	10,024,763
09 Apr 25	24.14000 +3.84	24.89	19.67	20.24	18,023,932
08 Apr 25	20.30000 -1.03	22.80	19.75	22.76	10,048,743
07 Apr 25	21.33000 +1.26	22.86	18.22	18.50	13,431,026
04 Apr 25	20.07000 -1.51	21.15	18.50	20.60	13,320,592
03 Apr 25	21.58000 -0.83	22.32	20.01	20.08	10,501,913
02 Apr 25	22.41000 +0.56	23.22	21.31	21.37	9,222,880
01 Apr 25	21.85000 -0.89	22.91	21.63	22.77	8,856,206
31 Mar 25	22.74000 -1.32	23.40	22.22	22.83	8,758,349
28 Mar 25	24.06000 -1.74	25.80	23.46	25.67	9,865,500
27 Mar 25	25.80000 -1.49	27.51	25.76	27.00	5,662,124
26 Mar 25	27.29000 -1.26	29.20	27.27	28.58	5,775,269
25 Mar 25	28.55000 -0.75	29.59	28.39	28.92	5,202,582
24 Mar 25	29.30000 +3.59	29.45	26.50	26.62	10,852,553
21 Mar 25	25.71000 +1.02	25.99	24.03	24.22	6,794,263
20 Mar 25	24.69000 -0.96	25.78	24.09	25.56	6,738,711
19 Mar 25	25.65000 -0.60	26.51	24.62	26.44	11,484,905
18 Mar 25	26.25000 -1.77	27.78	26.20	27.76	7,054,960
17 Mar 25	28.02000 -0.13	28.72	27.16	27.74	7,564,361
14 Mar 25	28.15000 +2.03	28.25	25.70	26.55	8,404,305
13 Mar 25	26.12000 -1.44	27.84	25.86	27.52	8,497,122
12 Mar 25	27.56000 -1.10	30.80	27.02	29.99	11,715,610
11 Mar 25	28.66000 -0.48	29.93	27.30	28.96	11,095,581
10 Mar 25	29.14000 -4.26	32.80	28.34	32.11	15,233,921
07 Mar 25	33.40000 +1.22	34.06	29.55	31.40	17,171,420
06 Mar 25	32.18000 -1.62	35.49	30.82	32.64	21,833,344
05 Mar 25	33.80000 +5.19	34.10	28.95	30.12	27,623,780
04 Mar 25	28.61000 +2.99	30.70	24.48	24.52	24,470,524
03 Mar 25	25.62000 -1.49	29.10	24.89	29.08	15,087,992
28 Feb 25	27.11000 +1.03	27.56	25.01	25.47	9,551,390
27 Feb 25	26.08000 -1.16	29.15	25.93	28.06	12,100,845
26 Feb 25	27.24000 +1.07	30.99	27.00	28.57	16,788,944
25 Feb 25	26.17000 -2.40	28.17	25.72	27.70	13,082,689
24 Feb 25	28.57000 -0.07	29.14	26.10	28.39	14,652,438
21 Feb 25	28.64000 -2.99	31.84	28.59	31.50	9,849,651
20 Feb 25	31.63000 +0.46	32.11	28.87	30.92	10,794,667
19 Feb 25	31.17000 +0.27	33.18	30.72	31.06	12,147,135
18 Feb 25	30.90000 -1.20	33.55	30.67	32.90	12,717,196
14 Feb 25	32.10000 +2.05	32.47	29.37	30.18	14,025,231
13 Feb 25	30.05000 +2.44	30.77	27.05	27.70	13,314,124
12 Feb 25	27.61000 -0.79	29.14	27.30	28.47	10,916,759
11 Feb 25	28.40000 -2.74	30.80	28.35	30.59	13,410,638
10 Feb 25	31.14000 +4.63	32.97	27.39	27.39	33,859,224
07 Feb 25	26.51000 -0.61	28.76	25.86	27.76	14,489,126
06 Feb 25	27.12000 +2.41	27.61	25.30	25.44	19,743,996
05 Feb 25	24.71000 +1.62	24.75	23.19	23.20	10,872,503
04 Feb 25	23.09000 +1.62	23.83	21.90	21.95	12,347,292
03 Feb 25	21.47000 +1.23	21.93	18.86	18.89	11,870,040
31 Jan 25	20.24000 +2.03	22.19	18.92	19.24	26,562,760
30 Jan 25	18.21000 +0.49	18.96	18.20	18.52	8,845,625
29 Jan 25	17.72000 -2.42	19.55	17.50	19.54	19,271,034
28 Jan 25	20.14000 +0.98	20.31	18.73	19.65	7,815,337
27 Jan 25	19.16000 -1.19	20.64	18.93	19.77	9,705,591
24 Jan 25	20.35000 +0.55	20.67	19.80	20.45	12,051,056
23 Jan 25	19.80000 -2.69	19.95	18.80	19.15	35,061,252
22 Jan 25	22.49000 -0.61	23.74	22.42	23.22	8,086,029
21 Jan 25	23.10000 +2.32	23.12	20.90	20.90	7,813,996
17 Jan 25	20.78000 -0.22	21.54	20.73	21.38	5,150,745
16 Jan 25	21.00000 -0.54	21.94	20.98	21.52	3,388,334
15 Jan 25	21.54000 +1.06	22.04	20.95	21.20	4,510,612
14 Jan 25	20.48000 -0.59	21.90	20.37	21.47	4,837,149
13 Jan 25	21.07000 -1.30	21.63	19.15	21.60	8,898,120
10 Jan 25	22.37000 -0.14	22.43	21.34	21.73	4,171,020
08 Jan 25	22.51000 -0.49	22.73	21.73	22.51	4,722,768
07 Jan 25	23.00000 -1.14	24.27	22.81	24.27	4,450,072
06 Jan 25	24.14000 +0.17	25.18	23.98	24.77	7,113,838
03 Jan 25	23.97000 +2.33	24.05	21.68	21.70	8,631,933
02 Jan 25	21.64000 +0.54	22.24	20.90	21.14	4,529,919
31 Dec 24	21.10000 -0.71	22.16	20.87	22.02	5,112,647
30 Dec 24	21.81000 -1.11	22.58	20.81	22.50	8,947,160
27 Dec 24	22.92000 -1.76	25.06	22.82	24.61	6,301,008
26 Dec 24	24.68000 +1.19	24.85	22.85	23.38	4,897,104
24 Dec 24	23.49000 +0.24	23.79	23.02	23.29	2,293,361
23 Dec 24	23.25000 +0.37	23.40	22.06	22.98	4,696,559
20 Dec 24	22.88000 -0.12	23.50	22.00	22.50	9,605,420
19 Dec 24	23.00000 -0.36	24.26	22.88	23.44	5,767,329
18 Dec 24	23.36000 -1.42	25.85	22.77	24.69	8,187,931
17 Dec 24	24.78000 +0.48	25.68	24.07	24.30	7,007,114
16 Dec 24	24.30000 +0.82	24.70	22.84	23.30	6,719,475
13 Dec 24	23.48000 +0.15	23.74	22.85	23.06	4,759,791
12 Dec 24	23.33000 -0.23	24.22	23.10	23.41	4,123,765
11 Dec 24	23.56000 -0.80	24.79	23.45	24.59	5,116,117
10 Dec 24	24.36000 -1.63	26.68	24.33	25.58	6,768,449
09 Dec 24	25.98500 +0.67	29.44	25.86	27.74	17,469,432
06 Dec 24	25.32000 +2.81	25.64	22.70	22.82	13,138,221
05 Dec 24	22.51000 -0.13	23.18	21.62	22.66	7,268,551
04 Dec 24	22.64000 -0.27	23.52	22.51	22.90	5,424,885
03 Dec 24	22.91000 -0.31	24.04	22.65	23.23	5,770,462
02 Dec 24	23.22000 -0.59	24.75	23.17	24.12	7,334,191
29 Nov 24	23.81000 +0.52	24.52	23.36	23.53	4,269,447
27 Nov 24	23.29000 -0.10	24.95	23.06	23.94	6,881,407
26 Nov 24	23.39000 -0.82	24.40	22.91	23.89	8,137,818
25 Nov 24	24.21000 +0.11	26.08	23.85	24.63	10,748,100
22 Nov 24	24.10000 -0.04	24.72	23.37	24.03	5,902,031
21 Nov 24	24.14000 +0.56	24.93	23.21	24.07	10,561,959
20 Nov 24	23.58500 -2.56	26.11	23.22	25.55	9,223,256
19 Nov 24	26.14000 +0.34	26.27	24.10	25.13	7,379,902
18 Nov 24	25.80000 +1.57	26.99	23.77	24.34	13,767,399
15 Nov 24	24.23000 -2.57	24.28	21.51	23.18	17,765,672
14 Nov 24	26.80000 -1.09	29.79	26.37	29.00	15,505,417
13 Nov 24	27.89000 +3.63	31.22	25.70	26.00	26,337,684
12 Nov 24	24.26000 -0.50	25.40	23.90	24.56	7,030,794
11 Nov 24	24.76000 +2.77	24.88	22.30	22.55	10,802,365
08 Nov 24	21.99000 +0.53	22.16	21.10	21.31	7,336,817
07 Nov 24	21.45500 -1.07	23.84	20.20	22.88	21,884,336
06 Nov 24	22.52000 -1.61	24.30	22.35	23.89	10,136,936
05 Nov 24	24.13000 +0.19	24.36	23.13	23.95	6,468,951
04 Nov 24	23.94000 +0.09	24.30	23.27	23.57	6,580,875
01 Nov 24	23.85000 +0.04	24.75	23.37	24.21	5,903,819
31 Oct 24	23.81000 -1.32	25.33	23.52	24.94	6,835,174
30 Oct 24	25.13000 -1.85	27.83	25.12	26.98	9,231,058
29 Oct 24	26.98000 +0.25	27.26	26.01	26.74	5,802,272
28 Oct 24	26.73000 +1.11	27.48	25.79	25.97	8,927,104
25 Oct 24	25.62000 +0.55	27.39	24.64	25.13	14,648,328
24 Oct 24	25.07000 -1.19	30.55	24.91	27.54	23,847,096
23 Oct 24	26.26000 -1.63	27.73	25.50	27.50	7,575,595
22 Oct 24	27.89000 +0.25	29.61	26.95	27.29	10,947,271
21 Oct 24	27.64000 -0.50	28.91	26.08	28.52	9,772,179
18 Oct 24	28.14000 -0.35	29.34	27.07	28.79	7,944,611
17 Oct 24	28.49000 +0.27	28.98	26.74	27.84	11,115,918
16 Oct 24	28.22000 +3.97	28.36	24.45	24.76	14,307,479
15 Oct 24	24.25000 -0.87	24.98	23.81	24.44	7,824,447
14 Oct 24	25.12000 +0.94	25.69	23.75	24.24	11,271,423
11 Oct 24	24.18000 +1.11	24.34	22.92	23.07	7,238,964
10 Oct 24	23.07000 +0.46	23.25	21.90	22.35	7,154,017
09 Oct 24	22.61000 -1.59	24.29	22.35	24.17	9,402,614
08 Oct 24	24.20000 -0.71	25.29	24.01	24.54	6,465,133
07 Oct 24	24.91000 -1.20	26.32	24.74	25.94	9,094,714
04 Oct 24	26.11000 +2.89	26.39	23.67	23.81	12,349,877
03 Oct 24	23.22000 -0.62	24.50	22.93	23.67	9,600,446
02 Oct 24	23.84000 -0.26	24.29	23.01	23.98	8,743,106
01 Oct 24	24.10500 -2.05	25.95	23.42	25.90	12,264,174
30 Sep 24	26.15000 +0.83	27.25	24.97	25.50	15,972,527
27 Sep 24	25.32000 +1.49	25.56	21.68	23.15	24,209,400
26 Sep 24	23.83000 -0.56	25.35	23.82	24.63	9,562,075
25 Sep 24	24.39000 -1.46	25.92	24.36	25.80	10,843,201
24 Sep 24	25.85000 -0.76	26.90	25.27	26.44	8,389,478
23 Sep 24	26.61000 +0.11	27.10	25.91	26.62	7,237,514
20 Sep 24	26.50000 -2.11	28.84	25.67	28.45	18,824,214
19 Sep 24	28.61000 +0.31	30.51	28.03	29.15	14,627,786
18 Sep 24	28.30000 +0.30	29.65	27.46	28.34	10,844,545
17 Sep 24	28.00000 -1.84	30.60	27.60	30.37	13,448,483
16 Sep 24	29.84000 +0.01	29.98	27.40	28.97	13,232,639
13 Sep 24	29.83000 +3.04	30.93	26.50	26.79	25,718,420
12 Sep 24	26.79000 -1.11	27.05	23.54	26.70	25,059,416
11 Sep 24	27.90000 +1.79	28.39	26.00	26.89	16,135,046
10 Sep 24	26.11000 +0.17	26.69	24.37	26.24	15,004,929
09 Sep 24	25.94000 -0.17	28.25	25.61	26.63	13,383,503
06 Sep 24	26.11000 -2.34	29.58	25.80	28.71	17,550,186
05 Sep 24	28.45000 -4.63	30.43	26.40	29.28	41,354,800
04 Sep 24	33.08000 +3.67	36.54	28.90	31.99	43,600,688
03 Sep 24	29.41000 +0.37	29.85	28.03	29.30	9,855,451
30 Aug 24	29.04000 -0.21	31.60	27.93	28.97	15,997,942
29 Aug 24	29.25000 +1.38	30.44	27.71	27.90	15,833,885
28 Aug 24	27.87000 -3.24	30.60	27.57	29.91	20,077,302
27 Aug 24	31.11000 -2.67	34.87	30.43	33.01	14,667,097
26 Aug 24	33.78000 +0.92	34.31	30.74	33.49	17,618,628
23 Aug 24	32.86000 -1.28	37.16	32.08	34.59	25,606,200
22 Aug 24	34.14000 -2.30	36.70	33.51	36.70	20,021,674
21 Aug 24	36.44000 +2.12	39.08	32.42	34.13	36,236,648
20 Aug 24	34.32000 -4.28	38.99	31.91	38.79	32,266,048
19 Aug 24	38.60000 +7.57	38.85	30.83	31.35	37,232,832
16 Aug 24	31.03000 -0.33	36.87	27.71	30.37	68,490,920
15 Aug 24	31.36000 +10.55	33.58	21.58	21.80	74,726,008
14 Aug 24	20.81000 -0.15	21.73	19.77	21.11	9,011,527
13 Aug 24	20.96000 +1.23	21.15	19.36	19.95	7,324,027
12 Aug 24	19.73000 -1.48	22.08	19.51	20.96	11,188,950
09 Aug 24	21.21000 -1.11	23.04	20.50	22.83	14,717,866
08 Aug 24	22.32000 +2.68	22.36	19.59	19.88	12,777,985
07 Aug 24	19.64000 +0.11	21.90	19.35	19.70	14,889,893
06 Aug 24	19.53000 +0.94	19.96	18.08	19.30	10,150,311
05 Aug 24	18.59000 +0.08	20.10	17.11	17.95	14,954,038
02 Aug 24	18.51000 -1.93	20.21	18.23	19.76	9,703,751
01 Aug 24	20.44000 -0.24	21.21	19.25	20.37	14,898,295
31 Jul 24	20.68000 +3.16	21.28	17.40	17.89	16,685,115
30 Jul 24	17.52000 -1.35	20.37	16.98	18.99	12,574,787
29 Jul 24	18.87000 +0.03	19.59	17.89	18.80	12,953,777
26 Jul 24	18.84000 +2.20	19.48	16.89	16.97	24,572,684
25 Jul 24	16.64000 +3.28	16.80	13.60	13.65	22,982,768
24 Jul 24	13.36000 -0.48	14.06	13.26	13.55	5,420,879
23 Jul 24	13.84000 +1.04	14.29	12.75	12.79	8,673,393
22 Jul 24	12.80000 -0.04	13.13	12.37	13.12	4,162,127
19 Jul 24	12.84000 +0.46	13.48	12.24	12.44	5,302,032
18 Jul 24	12.38000 -1.02	13.66	12.32	13.62	6,725,255
17 Jul 24	13.40000 -0.31	14.03	12.88	13.50	4,789,245
16 Jul 24	13.71000 +0.23	13.97	13.15	13.56	5,857,384
15 Jul 24	13.48000 +0.47	13.68	12.57	12.60	7,459,282
12 Jul 24	13.01000 +1.11	13.14	11.71	11.88	10,741,112
11 Jul 24	11.90000 +0.02	12.20	11.41	11.86	4,775,875
10 Jul 24	11.88000 -0.26	12.22	11.52	12.17	4,849,499
09 Jul 24	12.14000 +0.04	12.27	11.70	12.00	4,891,133
08 Jul 24	12.10000 -0.30	13.09	11.92	12.38	10,583,341
05 Jul 24	12.40000 +1.03	12.47	10.98	11.42	10,663,941
03 Jul 24	11.37000 +0.65	11.54	10.67	10.73	4,315,048
02 Jul 24	10.72000 -0.12	10.98	10.17	10.85	6,924,218
01 Jul 24	10.84000 -0.77	12.60	10.78	11.85	10,724,776
28 Jun 24	11.61000 +0.16	11.93	11.28	11.45	14,002,988
27 Jun 24	11.45000 +0.22	11.84	10.85	10.92	7,032,729
26 Jun 24	11.23000 +0.25	11.71	10.78	10.87	6,965,122
25 Jun 24	10.98000 +0.65	11.03	9.32	10.21	8,444,278
24 Jun 24	10.33000 +0.25	10.77	10.01	10.49	6,658,843
21 Jun 24	10.08000 -1.14	11.00	10.02	11.00	10,190,371
20 Jun 24	11.22000 -0.17	12.05	11.21	11.32	9,641,846
18 Jun 24	11.39000 -0.36	12.45	10.91	12.40	15,937,033
17 Jun 24	11.75000 +1.53	12.37	10.03	10.33	22,821,354
14 Jun 24	10.22000 +0.24	10.32	9.63	9.90	8,052,233
13 Jun 24	9.98000 +0.22	10.34	9.74	9.89	8,790,910
12 Jun 24	9.76000 -0.11	10.10	9.37	9.70	10,341,082
11 Jun 24	9.87000 +1.39	9.95	8.35	8.49	12,057,487
10 Jun 24	8.48000 -0.14	8.77	8.09	8.55	7,133,610
07 Jun 24	8.62000 -0.70	9.20	8.58	9.16	7,256,016
06 Jun 24	9.32000 +0.53	9.49	8.70	8.72	10,087,142
05 Jun 24	8.79000 +0.12	9.60	8.39	8.72	15,658,011
04 Jun 24	8.67000 +0.29	8.70	7.92	8.36	7,781,688
03 Jun 24	8.38000 +0.11	8.63	7.56	8.04	13,798,504
31 May 24	8.27500 -0.14	9.20	7.99	8.51	15,449,311
30 May 24	8.41000 -0.61	9.40	7.80	9.24	37,895,304
29 May 24	9.02000 +3.69	9.35	5.68	6.17	105,895,656
28 May 24	5.33000 +0.59	5.42	4.65	4.99	10,090,504
24 May 24	4.74000 +0.60	4.76	4.15	4.18	6,495,108
23 May 24	4.14000 -0.52	4.65	4.00	4.65	6,372,059
22 May 24	4.65500 -0.05	4.88	4.17	4.60	8,460,621
21 May 24	4.71000 -0.57	5.69	4.43	5.60	15,811,480
20 May 24	5.28000 +0.74	5.77	4.34	4.43	24,457,240
17 May 24	4.54000 +0.51	5.12	4.06	4.10	35,761,824
16 May 24	4.03000 +1.64	4.16	3.07	3.14	75,475,280
15 May 24	2.39000 -0.12	2.60	2.29	2.60	6,809,654
14 May 24	2.51000 +0.27	2.58	2.25	2.25	4,139,408
13 May 24	2.24000 -0.02	2.32	2.12	2.29	3,437,492
10 May 24	2.26000 -0.10	2.45	2.26	2.37	1,317,171
09 May 24	2.36000 +0.06	2.36	2.24	2.30	1,245,499
08 May 24	2.30000 -0.02	2.35	2.25	2.31	999,877
07 May 24	2.32000 -0.16	2.45	2.30	2.42	1,472,551
06 May 24	2.48000 +0.03	2.60	2.46	2.46	1,704,025
03 May 24	2.45000 +0.15	2.48	2.33	2.33	2,748,030
02 May 24	2.30000 +0.04	2.36	2.25	2.29	1,474,105
01 May 24	2.26000 +0.05	2.35	2.17	2.18	1,438,928
30 Apr 24	2.21000 -0.12	2.31	2.20	2.29	1,470,365
29 Apr 24	2.33000 +0.10	2.38	2.24	2.26	1,832,464
26 Apr 24	2.23000 +0.04	2.25	2.17	2.17	1,429,129
25 Apr 24	2.19000 +0.05	2.20	2.10	2.11	1,725,629
24 Apr 24	2.14000 -0.01	2.21	2.12	2.16	1,499,631
23 Apr 24	2.15000 -0.01	2.21	2.11	2.15	2,235,963
22 Apr 24	2.16000 +0.07	2.18	2.07	2.10	3,099,499
19 Apr 24	2.09000 -0.05	2.14	2.08	2.10	2,368,242
18 Apr 24	2.14000 +0.09	2.21	2.04	2.04	3,123,831
17 Apr 24	2.05000 +0.03	2.10	2.03	2.06	1,577,286
16 Apr 24	2.02000 -0.06	2.08	1.99	2.07	2,559,104
15 Apr 24	2.08000 -0.05	2.19	2.08	2.16	2,352,457
12 Apr 24	2.13000 +0.02	2.20	2.07	2.11	3,174,986
11 Apr 24	2.11000 -0.03	2.19	2.05	2.17	2,534,167
10 Apr 24	2.14000 -0.17	2.25	2.10	2.25	3,459,565
09 Apr 24	2.31000 +0.04	2.35	2.26	2.28	1,345,539
08 Apr 24	2.27000 +0.07	2.32	2.22	2.26	2,007,419
05 Apr 24	2.20500 -0.05	2.30	2.18	2.27	2,755,226
04 Apr 24	2.25000 -0.07	2.43	2.25	2.39	4,776,300
03 Apr 24	2.32000 +0.31	2.32	1.98	2.02	7,820,854
02 Apr 24	2.01000 -0.62	2.36	1.97	2.34	11,887,577
01 Apr 24	2.63000 -0.27	2.95	2.61	2.93	7,057,890
28 Mar 24	2.90000 +0.04	3.10	2.87	2.92	3,968,668
27 Mar 24	2.86000 +0.05	2.90	2.77	2.83	2,136,458
26 Mar 24	2.81000 -0.03	2.89	2.81	2.88	1,974,360
25 Mar 24	2.84000 +0.08	2.87	2.74	2.75	2,515,441
22 Mar 24	2.76000 -0.02	2.86	2.71	2.85	3,270,549
21 Mar 24	2.78000 -0.17	2.97	2.76	2.92	4,275,947
20 Mar 24	2.95000 +0.09	2.98	2.85	2.91	3,269,348
19 Mar 24	2.86000 -0.11	2.98	2.83	2.98	2,995,020
18 Mar 24	2.97000 -0.17	3.21	2.96	3.21	4,602,250
15 Mar 24	3.14000 +0.10	3.22	3.00	3.03	10,407,332
14 Mar 24	3.04000 -0.06	3.16	3.00	3.15	3,429,866
13 Mar 24	3.10000 +0.12	3.39	2.95	3.01	4,807,889
12 Mar 24	2.98000 -0.07	3.09	2.92	3.05	3,369,852
11 Mar 24	3.05000 +0.04	3.12	3.02	3.02	2,923,829
08 Mar 24	3.01000 +0.06	3.19	3.00	3.05	3,597,328
07 Mar 24	2.95000 -0.15	3.18	2.93	3.10	3,192,245
06 Mar 24	3.10000 +0.09	3.19	3.07	3.15	2,515,747
05 Mar 24	3.01000 -0.11	3.12	3.00	3.12	2,331,893
04 Mar 24	3.12000 -0.09	3.25	3.09	3.25	2,405,728
01 Mar 24	3.21000 +0.04	3.33	3.11	3.20	2,055,387
29 Feb 24	3.17000 -0.02	3.30	3.17	3.24	1,883,185
28 Feb 24	3.19000 -0.19	3.31	3.15	3.30	2,223,370
27 Feb 24	3.38000 +0.18	3.40	3.24	3.24	2,809,837
26 Feb 24	3.20000 +0.25	3.22	2.93	3.01	2,555,103
23 Feb 24	2.95000 -0.14	3.13	2.94	3.12	3,815,753
22 Feb 24	3.09000 -0.07	3.27	3.07	3.25	3,207,324
21 Feb 24	3.16000 -0.16	3.30	3.12	3.30	2,722,953
20 Feb 24	3.32000 -0.11	3.51	3.29	3.45	3,101,784
16 Feb 24	3.43000 +0.02	3.52	3.40	3.50	2,988,987
15 Feb 24	3.41000 +0.09	3.49	3.27	3.35	2,856,185
14 Feb 24	3.32000 +0.15	3.36	3.16	3.27	2,125,136
13 Feb 24	3.17000 -0.35	3.42	3.16	3.36	3,069,046
12 Feb 24	3.52000 +0.09	3.70	3.46	3.57	5,008,805
09 Feb 24	3.43000 +0.25	3.46	3.18	3.25	5,506,950
08 Feb 24	3.18000 +0.58	3.18	2.77	2.83	8,298,620
07 Feb 24	2.60500 -0.28	2.86	2.59	2.86	4,429,336
06 Feb 24	2.88000 +0.11	2.92	2.74	2.78	1,865,151
05 Feb 24	2.77000 -0.07	2.90	2.72	2.90	2,444,377
02 Feb 24	2.84000 -0.06	2.89	2.79	2.89	2,578,845
01 Feb 24	2.90000 +0.03	2.95	2.78	2.94	3,129,742
31 Jan 24	2.87000 -0.05	3.08	2.87	2.95	3,430,202
30 Jan 24	2.92000 -0.15	3.17	2.90	3.09	3,733,084
29 Jan 24	3.07000 +0.28	3.08	2.76	2.85	5,367,843
26 Jan 24	2.79000 -0.16	3.04	2.77	2.99	6,323,215
25 Jan 24	2.95000 -0.13	3.10	2.93	3.08	4,248,615
24 Jan 24	3.08000 -0.04	3.27	3.05	3.21	5,590,206
23 Jan 24	3.12000 +0.02	3.21	2.97	3.13	13,156,679
22 Jan 24	3.10000 +0.01	3.35	3.06	3.28	10,269,469
19 Jan 24	3.09000 -1.07	3.47	3.05	3.37	44,418,984
18 Jan 24	4.16000 -0.12	4.46	3.94	4.35	5,591,399
17 Jan 24	4.28000 +0.15	4.41	4.02	4.06	2,350,406
16 Jan 24	4.13000 -0.03	4.20	4.02	4.17	1,600,499
12 Jan 24	4.16500 -0.11	4.52	4.13	4.34	2,335,646
11 Jan 24	4.27000 -0.68	4.88	4.20	4.88	4,188,520
10 Jan 24	4.95000 +0.06	5.01	4.80	4.90	1,214,298
09 Jan 24	4.89000 -0.05	5.02	4.81	4.91	1,023,850
08 Jan 24	4.94000 -0.07	5.02	4.78	5.02	1,491,463
05 Jan 24	5.01000 +0.19	5.11	4.72	4.81	1,493,458
04 Jan 24	4.82000 -0.11	5.04	4.82	4.93	1,897,637
03 Jan 24	4.93000 +0.08	5.13	4.86	5.03	2,925,343
02 Jan 24	4.85000 -1.18	5.86	4.60	5.86	6,285,232
29 Dec 23	6.03000 -0.15	6.14	5.74	6.14	2,496,025
28 Dec 23	6.18000 -0.18	6.36	6.03	6.32	1,594,024
27 Dec 23	6.36000 +0.17	6.71	6.19	6.19	3,071,293
26 Dec 23	6.19000 +0.12	6.30	5.97	6.10	1,808,492
22 Dec 23	6.07000 +0.26	6.09	5.68	5.79	2,398,438
21 Dec 23	5.81000 +0.64	5.84	5.27	5.29	2,562,865
20 Dec 23	5.17000 -0.39	5.53	5.16	5.53	2,227,667
19 Dec 23	5.56000 +0.24	5.57	5.32	5.37	1,375,551
18 Dec 23	5.32000 -0.12	5.40	5.12	5.39	1,687,335
15 Dec 23	5.44000 -0.05	5.62	5.35	5.58	2,036,727
14 Dec 23	5.49000 +0.25	5.54	5.30	5.35	1,491,410
13 Dec 23	5.24000 +0.10	5.26	5.01	5.14	1,709,070
12 Dec 23	5.14000 -0.10	5.24	5.01	5.22	1,263,403
11 Dec 23	5.24000 -0.24	5.50	5.14	5.50	1,606,088
08 Dec 23	5.48000 +0.37	5.55	5.08	5.11	2,001,269
07 Dec 23	5.11000 +0.01	5.13	4.98	5.12	1,010,165
06 Dec 23	5.10000 +0.27	5.22	4.83	4.88	1,385,274
05 Dec 23	4.83000 -0.12	4.99	4.71	4.95	1,403,119
04 Dec 23	4.95000 -0.23	5.47	4.93	5.19	3,545,171
01 Dec 23	5.18000 +0.33	5.20	4.76	4.88	1,742,415
30 Nov 23	4.85000 -0.17	5.15	4.80	5.08	1,509,269
29 Nov 23	5.02000 +0.44	5.03	4.65	4.66	2,232,601
28 Nov 23	4.58000 -0.18	4.77	4.50	4.73	1,479,689
27 Nov 23	4.76000 -0.08	4.79	4.52	4.72	1,604,165
24 Nov 23	4.84000 +0.49	4.90	4.18	4.33	2,303,637
22 Nov 23	4.35000 +0.04	4.47	4.22	4.38	2,107,820
21 Nov 23	4.31000 -0.47	4.77	4.25	4.77	2,367,908
20 Nov 23	4.78000 -0.05	4.89	4.71	4.85	1,379,944
17 Nov 23	4.83000 +0.26	4.89	4.59	4.59	2,303,860
16 Nov 23	4.57000 -0.09	4.74	4.41	4.65	2,118,846
15 Nov 23	4.66000 +0.89	4.94	4.10	4.11	8,149,665
14 Nov 23	3.77000 -0.23	3.99	3.55	3.99	4,378,317
13 Nov 23	4.00000 -0.31	4.47	3.95	4.35	3,638,530
10 Nov 23	4.31000 +0.18	4.35	4.01	4.15	1,733,891
09 Nov 23	4.13000 +0.04	4.35	4.05	4.13	2,181,010
08 Nov 23	4.09000 +0.12	4.14	3.90	4.00	1,536,985
07 Nov 23	3.97000 -0.04	4.08	3.89	4.00	1,582,671
06 Nov 23	4.01000 -0.13	4.19	3.95	4.10	1,424,773
03 Nov 23	4.14000 +0.37	4.32	3.87	3.87	4,030,509
02 Nov 23	3.77000 +0.30	3.80	3.54	3.54	1,907,525
01 Nov 23	3.47000 +0.16	3.51	3.26	3.30	1,349,816
31 Oct 23	3.31000 +0.07	3.38	3.13	3.24	1,490,096
30 Oct 23	3.24000 +0.19	3.28	2.97	3.09	1,568,593
27 Oct 23	3.05000 -0.20	3.41	3.04	3.28	1,145,347
26 Oct 23	3.25000 +0.33	3.33	2.94	2.94	2,201,799
25 Oct 23	2.92000 +0.05	3.01	2.85	3.00	1,864,930
24 Oct 23	2.87000 +0.13	3.05	2.80	2.80	1,211,768
23 Oct 23	2.74000 -0.19	2.92	2.73	2.92	3,054,444
20 Oct 23	2.93000 -0.06	3.04	2.90	3.01	1,493,695
19 Oct 23	2.99000 -0.10	3.11	2.95	3.09	1,823,719
18 Oct 23	3.09000 -0.23	3.28	3.08	3.28	985,531
17 Oct 23	3.32000 +0.15	3.38	3.13	3.15	1,111,365
16 Oct 23	3.17000 +0.11	3.18	2.97	3.06	1,599,651
13 Oct 23	3.06000 -0.19	3.27	3.04	3.23	1,947,390
12 Oct 23	3.25000 -0.19	3.43	3.23	3.43	1,364,920
11 Oct 23	3.44000 -0.17	3.70	3.40	3.63	1,464,853
10 Oct 23	3.61000 +0.34	3.61	3.23	3.30	1,784,652
09 Oct 23	3.27000 -0.45	3.69	3.25	3.67	2,769,451
06 Oct 23	3.72000 -0.03	3.78	3.65	3.72	921,068
05 Oct 23	3.75000 -0.03	3.81	3.66	3.78	613,662
04 Oct 23	3.78000 +0.14	3.81	3.62	3.64	1,057,540
03 Oct 23	3.64000 -0.08	3.74	3.60	3.73	1,328,929
02 Oct 23	3.72000 -0.08	3.82	3.70	3.81	1,017,370
29 Sep 23	3.80000 +0.09	3.88	3.73	3.75	938,820
28 Sep 23	3.71000 +0.01	3.76	3.62	3.69	1,197,462
27 Sep 23	3.70000 +0.06	3.76	3.61	3.65	1,016,526
26 Sep 23	3.64000 -0.13	3.86	3.63	3.73	1,395,306
25 Sep 23	3.77000 -0.15	3.88	3.66	3.88	1,901,838
22 Sep 23	3.92000 +0.11	3.98	3.81	3.82	1,041,193
21 Sep 23	3.81000 -0.23	4.02	3.80	3.99	2,706,446
20 Sep 23	4.04000 -0.10	4.38	4.02	4.16	2,300,873
19 Sep 23	4.14000 +0.33	4.32	3.90	3.98	5,464,080
18 Sep 23	3.81000 -0.03	3.94	3.78	3.84	879,881
15 Sep 23	3.84000 +0.00	3.98	3.76	3.86	5,379,818
14 Sep 23	3.84000 -0.18	4.14	3.80	4.03	1,554,350
13 Sep 23	4.02000 -0.03	4.11	3.87	4.05	1,417,567
12 Sep 23	4.05000 +0.16	4.08	3.86	3.86	1,445,978
11 Sep 23	3.89000 +0.05	3.93	3.86	3.89	850,225
08 Sep 23	3.84000 +0.04	3.90	3.71	3.80	967,651
07 Sep 23	3.80000 -0.10	3.89	3.75	3.83	972,496
06 Sep 23	3.90000 +0.02	3.96	3.83	3.87	1,400,973
05 Sep 23	3.88000 -0.11	4.03	3.82	3.96	969,459
01 Sep 23	3.99000 +0.07	4.06	3.91	3.94	1,061,598
31 Aug 23	3.92000 -0.04	4.02	3.91	4.00	698,741
30 Aug 23	3.96000 -0.07	4.09	3.92	4.01	929,673
29 Aug 23	4.03000 +0.03	4.16	3.94	3.96	1,193,118
28 Aug 23	4.00000 +0.25	4.02	3.79	3.80	1,231,419
25 Aug 23	3.75000 +0.06	3.82	3.64	3.68	1,046,184
24 Aug 23	3.69000 -0.08	3.86	3.65	3.82	1,653,774
23 Aug 23	3.77000 +0.00	3.82	3.73	3.73	962,444
22 Aug 23	3.77000 -0.13	3.93	3.69	3.92	1,362,296
21 Aug 23	3.90000 +0.05	3.94	3.77	3.87	1,408,984
18 Aug 23	3.85000 -0.05	3.93	3.79	3.87	1,349,575
17 Aug 23	3.90000 +0.27	4.06	3.68	3.70	2,911,414
16 Aug 23	3.63000 -0.05	3.89	3.60	3.77	3,744,560
15 Aug 23	3.68500 -0.68	4.91	3.66	4.54	6,949,892
14 Aug 23	4.37000 +0.12	4.48	4.20	4.21	3,031,933
11 Aug 23	4.25000 -0.03	4.29	4.17	4.23	1,366,584
10 Aug 23	4.28000 -0.16	4.51	4.25	4.44	1,242,516
09 Aug 23	4.44000 -0.19	4.65	4.30	4.65	1,396,749
08 Aug 23	4.63000 +0.24	4.67	4.23	4.29	2,202,743
07 Aug 23	4.39000 +0.15	4.40	4.22	4.25	1,061,857
04 Aug 23	4.24000 -0.02	4.42	4.17	4.28	1,893,516
03 Aug 23	4.26000 +0.09	4.32	4.10	4.10	1,008,886
02 Aug 23	4.17000 -0.08	4.20	4.07	4.14	1,990,686
01 Aug 23	4.25000 -0.04	4.30	4.08	4.30	1,209,129
31 Jul 23	4.29000 +0.05	4.35	4.17	4.22	1,295,699
28 Jul 23	4.24000 +0.32	4.26	3.95	3.95	1,717,857
27 Jul 23	3.92000 -0.02	4.06	3.88	3.99	1,695,861
26 Jul 23	3.94000 +0.11	3.97	3.77	3.81	1,528,517
25 Jul 23	3.83000 -0.07	3.93	3.76	3.93	2,193,396
24 Jul 23	3.90000 -0.07	3.98	3.88	3.91	2,012,778
21 Jul 23	3.97000 -0.04	4.09	3.78	4.07	3,863,249
20 Jul 23	4.01000 -0.09	4.21	3.96	4.06	1,655,887
19 Jul 23	4.10000 -0.04	4.24	4.04	4.15	2,794,507
18 Jul 23	4.14000 +0.11	4.23	4.00	4.03	1,928,914
17 Jul 23	4.03000 -0.21	4.25	3.97	4.23	3,464,210
14 Jul 23	4.24000 -0.19	4.49	4.22	4.45	1,923,573
13 Jul 23	4.43000 +0.04	4.47	4.29	4.39	2,004,103
12 Jul 23	4.39000 -0.06	4.55	4.36	4.53	2,189,187
11 Jul 23	4.45000 +0.05	4.51	4.35	4.45	1,852,416
10 Jul 23	4.40000 +0.25	4.42	4.14	4.23	1,996,278
07 Jul 23	4.15000 -0.05	4.25	4.11	4.15	1,737,049
06 Jul 23	4.20000 -0.17	4.31	4.07	4.30	2,146,429
05 Jul 23	4.37000 -0.29	4.65	4.33	4.65	3,442,544
03 Jul 23	4.66000 -0.04	4.70	4.55	4.70	1,309,852
30 Jun 23	4.70000 +0.02	4.77	4.66	4.70	2,571,240
29 Jun 23	4.68000 +0.04	4.75	4.58	4.73	3,226,603
28 Jun 23	4.64000 -1.73	4.76	4.49	4.58	18,235,490
27 Jun 23	6.37000 -0.36	6.77	6.21	6.77	3,095,576
26 Jun 23	6.73000 -0.12	6.94	6.40	6.75	2,306,320
23 Jun 23	6.85000 +0.02	7.10	6.73	6.81	10,880,840
22 Jun 23	6.83000 +0.54	6.88	6.10	6.28	2,922,448
21 Jun 23	6.29000 +0.17	6.57	5.97	6.54	6,057,521
20 Jun 23	6.12000 +0.20	6.19	5.84	5.90	1,104,291
16 Jun 23	5.92000 +0.16	6.03	5.82	5.85	1,321,679
15 Jun 23	5.76000 -0.16	6.01	5.65	5.90	1,387,257
14 Jun 23	5.92000 -0.02	6.14	5.83	5.98	936,580
13 Jun 23	5.94000 +0.07	6.14	5.83	5.90	1,157,247
12 Jun 23	5.87000 +0.12	5.91	5.72	5.77	798,855
09 Jun 23	5.75000 -0.05	5.91	5.64	5.83	974,055
08 Jun 23	5.80000 +0.01	5.85	5.59	5.78	921,119
07 Jun 23	5.79000 -0.04	5.99	5.77	5.93	993,674
06 Jun 23	5.83000 +0.16	5.90	5.53	5.55	1,023,145
05 Jun 23	5.67000 +0.05	5.73	5.46	5.64	780,534
02 Jun 23	5.62000 +0.02	5.72	5.45	5.60	1,143,703
01 Jun 23	5.60000 +0.18	5.68	5.33	5.39	862,719
31 May 23	5.42000 -0.02	5.44	5.28	5.40	641,951
30 May 23	5.44000 -0.03	5.56	5.25	5.50	956,791
26 May 23	5.47000 +0.32	5.51	5.13	5.13	1,084,302
25 May 23	5.15000 -0.10	5.35	5.13	5.30	981,006
24 May 23	5.25000 -0.20	5.41	5.14	5.41	1,385,477
23 May 23	5.45000 -0.25	6.06	5.39	5.75	2,440,189
22 May 23	5.70000 +0.42	5.82	5.28	5.31	2,119,807
19 May 23	5.28000 +0.02	5.41	5.19	5.36	1,534,918
18 May 23	5.26000 +0.00	5.34	5.10	5.22	997,695
17 May 23	5.26000 +0.33	5.29	4.97	4.98	1,987,072
16 May 23	4.93000 -0.04	5.30	4.86	5.00	1,755,158
15 May 23	4.97000 -0.17	5.19	4.93	5.19	1,517,608
12 May 23	5.14000 +0.01	5.45	5.09	5.23	1,790,366
11 May 23	5.13000 -0.01	5.22	4.92	5.06	1,743,849
10 May 23	5.14000 -0.02	5.27	5.08	5.20	1,028,929
09 May 23	5.16000 +0.11	5.16	4.89	5.03	846,216
08 May 23	5.05000 -0.01	5.25	4.93	5.04	1,394,822
05 May 23	5.06000 +0.28	5.06	4.77	4.85	1,082,650
04 May 23	4.78000 +0.04	4.79	4.59	4.71	785,041
03 May 23	4.74000 +0.10	4.86	4.60	4.64	1,248,824
02 May 23	4.64000 -0.06	4.76	4.43	4.72	1,750,136
01 May 23	4.70000 -0.61	5.30	4.69	5.30	2,771,509
28 Apr 23	5.31000 +0.14	5.38	5.10	5.17	2,283,140
27 Apr 23	5.17000 +0.02	5.57	4.97	5.22	3,492,246
26 Apr 23	5.15000 +0.71	5.27	4.51	4.55	6,173,182
25 Apr 23	4.44000 +0.08	5.17	4.28	5.13	12,784,748
24 Apr 23	4.36000 +0.07	4.48	4.09	4.28	1,814,082
21 Apr 23	4.29000 -0.14	4.45	4.26	4.44	885,588
20 Apr 23	4.43000 -0.10	4.63	4.38	4.49	720,224
19 Apr 23	4.53000 +0.09	4.55	4.33	4.40	1,380,738
18 Apr 23	4.44000 +0.14	4.47	4.23	4.41	1,267,730
17 Apr 23	4.30000 +0.43	4.53	4.05	4.09	3,337,655
14 Apr 23	3.87000 -0.20	4.05	3.82	4.05	2,865,595
13 Apr 23	4.07000 -0.30	4.45	4.04	4.40	2,774,851
12 Apr 23	4.37000 -0.11	4.56	4.25	4.48	1,603,046
11 Apr 23	4.48000 +0.00	4.61	4.45	4.46	1,375,481
10 Apr 23	4.48000 +0.12	4.50	4.29	4.29	1,037,693
06 Apr 23	4.36000 +0.11	4.47	4.10	4.14	1,584,813
05 Apr 23	4.25000 -0.24	4.49	4.16	4.49	1,598,619
04 Apr 23	4.49000 -0.34	4.84	4.28	4.72	3,970,665
03 Apr 23	4.83000 -0.25	5.11	4.66	5.11	3,442,892
31 Mar 23	5.08000 -1.34	5.55	4.64	4.89	8,363,278
30 Mar 23	6.42000 +0.07	6.52	6.29	6.49	1,852,059
29 Mar 23	6.35000 +0.73	6.37	5.77	5.80	1,624,291
28 Mar 23	5.62000 -0.22	6.04	5.51	5.80	2,110,400
27 Mar 23	5.84000 -0.10	6.02	5.74	5.95	674,998
24 Mar 23	5.94000 +0.13	6.01	5.68	5.75	1,270,370
23 Mar 23	5.81000 -0.10	6.14	5.76	5.99	1,061,636
22 Mar 23	5.91000 -0.29	6.31	5.91	6.22	2,338,189
21 Mar 23	6.20000 +0.16	6.29	6.00	6.16	1,102,375
20 Mar 23	6.04000 -0.09	6.19	5.97	6.11	949,069
17 Mar 23	6.13000 -0.16	6.32	5.99	6.25	2,182,152
16 Mar 23	6.29000 +0.24	6.33	5.91	6.00	1,285,871
15 Mar 23	6.05000 -0.12	6.16	5.85	5.94	1,353,755
14 Mar 23	6.17000 +0.23	6.40	6.02	6.08	1,669,591
13 Mar 23	5.94000 -0.07	6.04	5.58	5.73	1,396,506
10 Mar 23	6.01000 -0.39	6.57	5.74	6.35	3,092,525
09 Mar 23	6.40000 -0.50	7.00	6.40	6.97	1,558,664
08 Mar 23	6.90000 +0.10	6.96	6.77	6.84	1,033,644
07 Mar 23	6.80000 -0.18	7.07	6.52	7.02	1,910,765
06 Mar 23	6.98000 +0.74	7.14	6.32	6.35	3,209,879
03 Mar 23	6.24000 +0.36	6.35	5.83	5.96	1,581,962
02 Mar 23	5.88000 -0.11	5.92	5.57	5.85	1,712,974
01 Mar 23	5.99000 -0.45	6.49	5.82	6.43	2,718,379
28 Feb 23	6.44000 +0.10	6.73	6.34	6.43	1,758,736
27 Feb 23	6.34000 +0.38	6.44	6.01	6.09	1,723,083
24 Feb 23	5.96000 -0.11	6.21	5.85	5.90	1,420,703
23 Feb 23	6.07000 -0.03	6.28	6.01	6.26	1,268,032
22 Feb 23	6.10500 +0.22	6.24	5.85	5.89	1,201,072
21 Feb 23	5.88000 -0.59	6.43	5.88	6.40	1,304,665
17 Feb 23	6.47000 +0.21	6.50	6.11	6.30	1,124,644
16 Feb 23	6.26000 -0.23	6.43	6.23	6.38	1,416,382
15 Feb 23	6.49000 +0.29	6.53	6.14	6.16	1,655,367
14 Feb 23	6.20000 +0.21	6.23	5.72	5.82	1,812,383
13 Feb 23	5.99000 +0.12	5.99	5.57	5.97	1,476,525
10 Feb 23	5.87000 -0.08	6.49	5.71	6.20	2,904,985
09 Feb 23	5.95000 +0.04	6.19	5.86	5.93	1,585,180
08 Feb 23	5.91000 -0.14	6.16	5.84	6.00	861,589
07 Feb 23	6.05000 +0.01	6.38	5.83	6.09	1,322,062
06 Feb 23	6.04000 -0.05	6.20	5.80	6.14	1,973,944
03 Feb 23	6.09000 +0.22	6.61	5.67	5.91	2,657,652
02 Feb 23	5.87000 +0.30	6.24	5.63	5.68	2,519,373
01 Feb 23	5.57000 +0.18	5.71	5.24	5.46	1,850,765
31 Jan 23	5.38500 +0.28	5.43	5.10	5.10	973,693
30 Jan 23	5.11000 -0.24	5.35	5.05	5.21	825,603
27 Jan 23	5.35000 +0.26	5.39	5.02	5.05	1,196,659
26 Jan 23	5.09000 -0.13	5.39	5.02	5.37	682,052
25 Jan 23	5.22000 +0.05	5.26	4.90	5.03	743,927
24 Jan 23	5.17000 -0.15	5.36	5.09	5.25	711,128
23 Jan 23	5.32000 +0.17	5.36	5.03	5.21	1,007,668
20 Jan 23	5.15000 +0.13	5.17	4.92	5.03	1,024,914
19 Jan 23	5.02000 -0.08	5.13	4.86	4.93	853,585
18 Jan 23	5.10000 -0.40	5.61	5.05	5.54	1,463,770
17 Jan 23	5.50000 +0.31	5.59	5.14	5.20	1,690,737
13 Jan 23	5.19000 -0.14	5.28	5.03	5.20	1,101,058
12 Jan 23	5.33000 +0.31	5.35	4.83	5.11	2,569,926
11 Jan 23	5.02000 +0.14	5.12	4.77	4.88	1,804,978
10 Jan 23	4.88000 +0.10	4.93	4.69	4.84	1,056,551
09 Jan 23	4.78000 +0.03	4.99	4.74	4.90	1,220,665
06 Jan 23	4.75000 +0.21	4.77	4.43	4.59	1,090,962
05 Jan 23	4.54000 -0.06	4.61	4.32	4.53	932,829
04 Jan 23	4.60000 +0.14	4.70	4.36	4.47	1,136,267
03 Jan 23	4.46000 -0.36	4.98	4.33	4.87	2,021,552
30 Dec 22	4.82000 +0.49	4.84	4.20	4.40	2,616,700
29 Dec 22	4.33000 +0.57	4.40	3.76	3.76	2,473,999
28 Dec 22	3.76000 +0.11	3.82	3.55	3.68	1,545,879
27 Dec 22	3.65000 -0.32	4.05	3.63	4.00	2,056,485
23 Dec 22	3.97000 +0.18	4.16	3.71	3.80	1,977,589
22 Dec 22	3.79000 +0.02	3.84	3.62	3.81	1,530,407
21 Dec 22	3.77000 +0.09	3.86	3.69	3.75	1,690,372
20 Dec 22	3.68000 -0.13	4.03	3.68	3.79	1,990,985
19 Dec 22	3.81000 -0.05	3.87	3.63	3.84	1,687,375
16 Dec 22	3.86000 +0.02	4.02	3.79	3.90	1,988,883
15 Dec 22	3.84000 -0.12	4.19	3.78	3.88	2,850,669
14 Dec 22	3.96000 +0.00	4.13	3.90	3.98	2,627,458
13 Dec 22	3.96000 -0.42	4.53	3.91	4.50	3,623,950
12 Dec 22	4.38000 +0.11	4.38	4.20	4.29	1,390,190
09 Dec 22	4.27000 -0.21	4.55	4.26	4.55	1,253,086
08 Dec 22	4.48000 -0.06	4.65	4.25	4.63	2,103,733
07 Dec 22	4.54000 -0.33	4.93	4.33	4.93	5,682,893
06 Dec 22	4.87000 -0.71	5.59	4.66	5.55	4,311,030
05 Dec 22	5.58000 -0.24	6.05	5.54	6.02	2,496,075
02 Dec 22	5.82000 +0.07	5.96	5.65	5.70	1,420,197
01 Dec 22	5.75000 -0.02	6.00	5.70	5.80	2,391,259
30 Nov 22	5.77000 -0.57	5.90	5.60	5.74	8,875,619
29 Nov 22	6.34000 -0.01	6.50	6.29	6.30	797,330
28 Nov 22	6.35000 -0.27	6.51	6.28	6.51	803,791
25 Nov 22	6.62000 -0.04	6.70	6.43	6.70	387,970
23 Nov 22	6.66000 +0.18	6.88	6.48	6.75	1,050,784
22 Nov 22	6.48000 -0.03	6.87	6.35	6.56	1,314,738
21 Nov 22	6.51000 -0.09	6.68	6.28	6.66	1,034,541
18 Nov 22	6.60000 -0.16	7.06	6.56	6.83	1,096,073
17 Nov 22	6.76000 +0.06	7.02	6.55	6.55	1,522,716
16 Nov 22	6.70000 -0.81	7.46	6.68	7.46	2,079,800
15 Nov 22	7.50500 -0.48	8.20	7.34	8.12	3,331,674
14 Nov 22	7.99000 -0.84	10.21	7.91	10.20	9,011,357
11 Nov 22	8.83000 +1.39	8.98	6.99	7.32	4,129,595
10 Nov 22	7.44000 +0.81	7.45	6.78	7.15	1,324,976
09 Nov 22	6.63000 -0.64	7.40	6.53	7.25	1,575,018
08 Nov 22	7.27000 -0.01	7.89	7.00	7.46	1,800,100
14 Oct 22	7.28000 +0.00	7.54	7.16	7.36	534,270
13 Oct 22	7.28000 +0.22	7.33	6.80	6.84	577,245
12 Oct 22	7.06000 -0.08	7.21	6.86	7.06	600,479
11 Oct 22	7.14000 -0.17	7.34	7.01	7.31	679,865
10 Oct 22	7.31000 +0.13	7.35	7.08	7.25	438,495
07 Oct 22	7.18000 -0.33	7.44	7.11	7.35	946,211
06 Oct 22	7.51000 +0.38	7.82	7.23	7.37	1,493,356
05 Oct 22	7.13000 -0.35	7.44	6.93	7.44	777,485
04 Oct 22	7.48000 +0.32	7.52	7.25	7.27	903,779
03 Oct 22	7.16000 -0.06	7.33	6.82	7.29	1,231,721
30 Sep 22	7.22000 +0.13	7.50	7.00	7.10	1,268,647
29 Sep 22	7.09000 -0.32	7.26	6.73	7.19	1,618,399
28 Sep 22	7.41000 +0.49	7.53	6.90	6.93	1,450,146
27 Sep 22	6.92000 -0.17	7.30	6.86	7.23	855,534
26 Sep 22	7.09000 -0.02	7.42	7.01	7.01	978,440
23 Sep 22	7.11000 -0.73	7.76	6.93	7.60	2,082,059
22 Sep 22	7.84000 -0.46	8.21	7.77	8.19	1,370,324
21 Sep 22	8.30000 -0.18	8.86	8.30	8.48	1,207,623
20 Sep 22	8.48000 -0.27	8.88	8.37	8.70	1,167,810
19 Sep 22	8.75000 +0.23	8.75	8.11	8.31	1,418,086
16 Sep 22	8.52000 -0.48	8.88	8.29	8.60	2,338,276
15 Sep 22	9.00000 -1.14	10.32	8.83	10.10	4,870,182
14 Sep 22	10.14000 +0.24	10.38	9.74	9.88	1,552,705
13 Sep 22	9.90000 -0.94	10.55	9.83	10.52	2,024,455
12 Sep 22	10.84000 +0.08	11.85	10.75	11.62	3,218,197
09 Sep 22	10.76000 +0.75	11.09	10.00	10.01	3,098,006
08 Sep 22	10.01000 -0.24	10.33	9.72	10.30	2,097,349
07 Sep 22	10.25000 -0.74	11.02	10.14	11.00	1,732,213
06 Sep 22	10.99000 +0.04	11.53	10.76	11.10	1,412,253
02 Sep 22	10.95000 -0.48	11.69	10.66	11.62	1,639,220
01 Sep 22	11.43000 -0.59	12.09	10.85	12.00	2,250,606
31 Aug 22	12.02000 +0.05	13.27	11.77	12.04	1,453,060
30 Aug 22	11.97000 -0.21	12.66	11.58	12.42	1,196,232
29 Aug 22	12.18000 +0.31	12.80	11.99	12.01	1,560,263
26 Aug 22	11.87000 +0.65	12.25	11.31	11.42	2,374,984
25 Aug 22	11.22000 -1.15	12.55	11.19	12.41	1,652,497
24 Aug 22	12.37000 -0.07	13.32	11.60	12.63	2,470,422
23 Aug 22	12.44000 +1.01	12.53	11.30	11.64	1,513,181
22 Aug 22	11.43000 -0.86	12.34	11.34	12.11	1,275,860
19 Aug 22	12.29000 +0.12	12.57	11.81	11.89	1,257,023
18 Aug 22	12.17000 -1.17	13.77	11.88	13.49	2,263,118
17 Aug 22	13.34000 -0.59	14.27	13.08	14.27	2,195,305
16 Aug 22	13.93000 +1.18	14.25	11.43	11.72	5,447,682
15 Aug 22	12.75000 +1.12	13.60	12.01	12.16	4,939,092
12 Aug 22	11.63000 +0.76	11.79	10.91	11.39	2,438,195
11 Aug 22	10.87000 +1.71	12.30	9.77	9.79	7,233,100
10 Aug 22	9.16000 +0.87	9.17	8.43	8.82	1,613,011
09 Aug 22	8.29000 +0.74	9.12	7.44	7.58	3,564,157
08 Aug 22	7.55000 -0.36	7.94	7.36	7.93	706,011
05 Aug 22	7.91000 +0.08	8.08	7.49	7.85	710,051
04 Aug 22	7.83000 +0.52	7.94	7.32	7.43	942,392
03 Aug 22	7.31000 +0.63	7.36	6.75	6.75	952,931
02 Aug 22	6.68000 -0.23	6.98	6.57	6.80	1,031,779
01 Aug 22	6.91000 -0.12	7.14	6.85	7.05	709,206
29 Jul 22	7.03000 -0.11	7.23	6.92	7.18	845,428
28 Jul 22	7.14000 +0.77	7.20	6.30	6.38	1,386,427
27 Jul 22	6.37000 +0.31	6.38	6.05	6.12	665,721
26 Jul 22	6.06000 -0.30	6.32	6.01	6.31	776,270
25 Jul 22	6.36000 -0.01	6.47	6.13	6.35	576,491
22 Jul 22	6.37000 -0.29	6.64	6.32	6.63	532,388
21 Jul 22	6.66000 +0.00	6.68	6.40	6.55	550,608
20 Jul 22	6.66000 +0.07	6.85	6.49	6.67	877,070
19 Jul 22	6.59000 +0.29	6.59	6.35	6.41	427,770
18 Jul 22	6.30000 -0.13	6.66	6.23	6.50	474,882
15 Jul 22	6.43000 +0.08	6.60	6.21	6.40	496,193
14 Jul 22	6.35000 +0.13	6.37	6.03	6.19	424,917
13 Jul 22	6.22000 -0.34	6.47	6.20	6.37	677,188
12 Jul 22	6.56000 -0.22	6.89	6.35	6.82	647,128
11 Jul 22	6.78000 +0.25	6.78	6.45	6.59	606,434
08 Jul 22	6.53000 -0.07	6.67	6.40	6.50	314,823
07 Jul 22	6.60000 +0.38	6.61	6.28	6.32	385,404
06 Jul 22	6.22000 -0.27	6.52	6.20	6.49	389,940
05 Jul 22	6.49000 +0.16	6.49	6.14	6.33	362,503
01 Jul 22	6.33000 +0.05	6.47	6.19	6.23	281,741
30 Jun 22	6.28000 -0.12	6.44	6.10	6.34	482,894
29 Jun 22	6.40000 +0.06	6.51	5.96	6.21	797,618
28 Jun 22	6.34000 -0.14	6.71	6.26	6.63	522,707
27 Jun 22	6.48000 -0.23	6.83	6.45	6.70	446,701
24 Jun 22	6.71000 -0.08	6.95	6.53	6.95	685,279
23 Jun 22	6.79000 +0.19	6.80	6.45	6.75	604,356
22 Jun 22	6.60000 +0.06	6.77	6.50	6.50	481,499
21 Jun 22	6.54000 +0.15	6.73	6.49	6.58	694,425
17 Jun 22	6.39000 +0.28	6.45	6.17	6.24	729,600
16 Jun 22	6.11000 -0.23	6.22	5.90	6.12	892,525
15 Jun 22	6.34000 +0.18	6.44	6.11	6.18	950,452
14 Jun 22	6.16000 -0.37	6.69	6.10	6.63	1,147,005
13 Jun 22	6.53000 +0.13	7.04	6.05	6.98	1,601,102
10 Jun 22	6.40500 -0.69	6.95	6.31	6.85	1,405,398
09 Jun 22	7.10000 -0.27	7.45	6.89	7.40	1,054,202
08 Jun 22	7.37000 -0.32	7.64	7.26	7.60	714,628
07 Jun 22	7.69000 -0.01	7.80	7.42	7.60	611,281
06 Jun 22	7.70000 -0.78	8.65	7.67	8.63	1,255,036
03 Jun 22	8.48000 -0.26	8.80	8.41	8.66	319,337
02 Jun 22	8.74000 +0.47	8.74	8.20	8.20	481,400
01 Jun 22	8.27000 -0.05	8.91	8.16	8.55	733,262
31 May 22	8.32000 +0.05	8.64	8.08	8.16	631,672
27 May 22	8.27000 +0.70	8.35	7.60	7.60	990,383
26 May 22	7.57000 +0.24	7.89	7.28	7.33	808,008
25 May 22	7.33000 +0.20	7.43	7.05	7.10	625,802
24 May 22	7.13000 -0.65	7.72	7.03	7.65	727,502
23 May 22	7.78000 +0.05	7.82	7.36	7.70	836,362
20 May 22	7.73000 +0.62	7.75	7.09	7.34	1,171,920
19 May 22	7.11000 -0.17	7.44	7.00	7.03	716,340
18 May 22	7.28000 -0.17	7.79	7.11	7.44	584,107
17 May 22	7.45000 +0.44	7.47	6.75	7.09	674,832
16 May 22	7.01000 -0.66	7.70	6.83	7.51	984,458
13 May 22	7.67000 +0.06	7.96	7.55	7.79	1,110,496
12 May 22	7.61000 +0.59	8.05	6.70	6.75	1,770,330
11 May 22	7.02000 +0.06	7.30	6.53	6.87	1,218,377
10 May 22	6.96000 -0.67	7.99	6.69	7.84	1,667,180
09 May 22	7.63000 -1.12	8.50	7.36	8.50	1,487,105
06 May 22	8.75000 +0.28	8.79	7.95	8.49	791,413
05 May 22	8.47000 -0.45	8.84	8.37	8.72	565,987
04 May 22	8.92000 +0.41	8.97	8.21	8.46	795,888
03 May 22	8.51000 +0.55	8.87	7.90	8.50	2,488,215
02 May 22	7.96000 +0.43	8.14	7.43	7.49	1,118,591
29 Apr 22	7.53000 -0.37	8.10	7.50	7.77	594,189
28 Apr 22	7.90000 +0.72	8.06	6.93	7.56	1,269,987
27 Apr 22	7.18000 -0.13	7.63	7.10	7.32	707,460
26 Apr 22	7.31000 -0.42	7.79	7.27	7.73	875,037
25 Apr 22	7.73000 +0.31	7.86	7.33	7.44	716,431
22 Apr 22	7.42000 -0.40	7.98	7.19	7.74	835,025
21 Apr 22	7.82000 -0.26	8.20	7.67	8.18	689,554
20 Apr 22	8.08000 -0.16	8.33	7.92	8.33	686,410
19 Apr 22	8.24000 +0.09	8.54	8.01	8.32	1,265,300
18 Apr 22	8.15000 -1.00	9.13	7.97	9.08	1,371,917
14 Apr 22	9.15000 -0.56	9.75	9.13	9.63	576,339
13 Apr 22	9.71000 -0.03	9.97	9.56	9.73	269,144
12 Apr 22	9.74000 -0.18	10.24	9.52	10.15	509,375
11 Apr 22	9.92000 -0.10	10.24	9.76	9.91	332,991
08 Apr 22	10.02000 -0.27	10.40	9.88	10.19	539,783
07 Apr 22	10.29000 -0.14	10.56	9.95	10.37	438,809
06 Apr 22	10.43000 +0.15	10.46	9.56	10.04	1,082,171
05 Apr 22	10.28000 -0.18	10.75	10.14	10.41	735,115
04 Apr 22	10.46000 -0.13	11.13	10.41	10.71	693,323
01 Apr 22	10.59000 +0.61	10.64	9.81	10.08	804,706
31 Mar 22	9.98000 -0.32	10.62	9.91	10.23	851,221
30 Mar 22	10.30000 -0.66	11.14	10.20	10.95	759,414
29 Mar 22	10.96000 +0.23	11.35	10.80	10.90	870,603
28 Mar 22	10.73000 +0.38	11.13	10.24	10.52	1,034,230
25 Mar 22	10.35000 -0.13	10.66	10.08	10.49	590,559
24 Mar 22	10.48000 +0.68	10.71	10.01	10.01	982,915
23 Mar 22	9.80000 -0.42	10.33	9.75	10.18	1,151,673
22 Mar 22	10.22000 +0.33	10.55	9.76	9.80	1,342,881
21 Mar 22	9.89000 -0.15	10.31	9.64	10.07	848,923
18 Mar 22	10.04000 +0.61	10.21	9.29	9.29	1,614,299
17 Mar 22	9.43000 +0.23	9.55	8.89	9.09	979,226
16 Mar 22	9.20000 +0.87	9.40	8.36	8.50	1,602,068
15 Mar 22	8.33000 -0.39	8.71	7.60	8.71	1,904,570
14 Mar 22	8.72000 -0.79	9.35	8.53	9.29	1,849,659
11 Mar 22	9.51000 -0.07	10.70	9.11	10.50	7,801,672
10 Mar 22	9.58000 -0.20	9.76	8.66	8.86	3,839,302
09 Mar 22	9.78000 +3.03	11.48	7.85	8.71	53,428,392
08 Mar 22	6.75000 +0.45	6.98	6.25	6.25	760,050
07 Mar 22	6.30000 -0.53	6.99	6.29	6.83	765,977
04 Mar 22	6.83000 -0.23	7.07	6.63	7.02	518,401
03 Mar 22	7.06000 +0.01	7.29	6.84	7.28	492,487
02 Mar 22	7.05000 -0.05	7.25	6.94	7.18	382,027
01 Mar 22	7.10000 +0.02	7.37	7.03	7.10	521,720
28 Feb 22	7.08000 +0.12	7.30	6.88	6.96	798,215
25 Feb 22	6.96000 +0.16	7.27	6.45	6.80	766,618
24 Feb 22	6.80000 +0.48	6.89	5.82	5.87	764,087
23 Feb 22	6.32000 +0.02	6.65	6.03	6.46	766,831
22 Feb 22	6.30000 -0.37	6.57	6.25	6.47	750,886
18 Feb 22	6.67000 +0.29	6.77	6.27	6.38	614,857
17 Feb 22	6.38000 -0.49	6.98	6.33	6.80	668,492
16 Feb 22	6.87000 +0.27	6.87	6.27	6.62	768,034
15 Feb 22	6.60000 +0.67	6.84	6.12	6.15	1,327,340
14 Feb 22	5.93000 +0.20	6.16	5.63	5.64	623,408
11 Feb 22	5.73000 -0.16	6.03	5.59	5.97	434,683
10 Feb 22	5.89000 -0.36	6.40	5.86	6.15	1,383,638
09 Feb 22	6.25000 +0.62	6.29	5.73	5.77	787,973
08 Feb 22	5.63000 -0.10	5.74	5.50	5.74	734,295
07 Feb 22	5.73000 +0.01	5.97	5.51	5.77	726,911
04 Feb 22	5.72000 +0.27	5.74	5.42	5.52	544,090
03 Feb 22	5.45000 -0.37	5.76	5.39	5.66	655,145
02 Feb 22	5.82000 -0.17	6.22	5.73	6.16	681,897
01 Feb 22	5.99000 +0.24	6.06	5.52	5.84	827,375
31 Jan 22	5.75000 +0.48	6.10	5.30	5.38	1,232,693
28 Jan 22	5.27000 +0.14	5.34	4.84	5.08	1,057,193
27 Jan 22	5.13000 -0.09	5.35	5.04	5.31	805,272
26 Jan 22	5.22000 -0.10	5.66	5.16	5.50	990,416
25 Jan 22	5.32000 -0.22	5.57	5.15	5.42	874,383
24 Jan 22	5.54000 -0.06	5.59	4.92	5.48	2,182,329
21 Jan 22	5.60000 -0.49	6.09	5.58	6.04	1,505,754
20 Jan 22	6.09000 +0.03	6.53	6.07	6.19	876,364
19 Jan 22	6.06000 -0.07	6.30	5.98	6.14	691,572
18 Jan 22	6.13000 -0.39	6.45	6.09	6.40	1,041,080
14 Jan 22	6.52000 +0.00	6.70	6.27	6.51	970,618
13 Jan 22	6.52000 -0.40	6.99	6.49	6.93	1,075,912
12 Jan 22	6.92000 -0.33	7.45	6.88	7.38	1,005,021
11 Jan 22	7.25000 +0.20	7.28	6.85	7.09	766,709
10 Jan 22	7.05000 -0.41	7.37	6.83	7.25	1,384,693
07 Jan 22	7.46000 +0.05	7.75	7.37	7.42	759,429
06 Jan 22	7.41000 +0.18	7.45	7.07	7.34	959,992
05 Jan 22	7.23000 -0.71	8.00	7.18	7.94	1,516,541
04 Jan 22	7.94000 -0.28	8.37	7.85	8.25	782,758
03 Jan 22	8.22000 +0.28	8.40	7.95	8.02	562,498
31 Dec 21	7.94000 -0.20	8.25	7.84	8.14	765,371
30 Dec 21	8.14000 +0.37	8.40	7.74	7.74	976,912
29 Dec 21	7.77000 -0.25	8.08	7.69	7.95	1,046,020
28 Dec 21	8.02000 -0.29	8.32	7.85	8.22	1,030,638
27 Dec 21	8.31000 -0.40	8.88	8.21	8.85	741,437
23 Dec 21	8.71000 +0.25	8.83	8.37	8.50	582,267
22 Dec 21	8.46000 +0.08	8.54	8.25	8.41	559,362
21 Dec 21	8.38000 +0.28	8.55	8.15	8.15	733,624
20 Dec 21	8.10000 -0.31	8.32	7.95	8.32	622,114
17 Dec 21	8.41000 +0.23	8.64	7.83	8.13	1,025,147
16 Dec 21	8.18000 -0.23	8.72	8.11	8.59	693,558
15 Dec 21	8.41000 +0.10	8.52	7.89	8.24	994,651
14 Dec 21	8.31000 -0.19	8.69	8.17	8.21	787,564
13 Dec 21	8.50000 -0.21	8.70	8.26	8.65	768,664
10 Dec 21	8.71000 -0.32	9.23	8.56	9.09	1,170,870
09 Dec 21	9.03000 -0.46	9.62	8.98	9.56	639,241
08 Dec 21	9.49000 +0.20	9.73	8.91	9.30	735,407
07 Dec 21	9.29000 +0.87	9.42	8.54	8.65	1,167,788
06 Dec 21	8.42000 -0.82	8.47	7.80	8.25	2,978,387
03 Dec 21	9.24000 -0.20	9.60	8.88	9.41	1,729,717
02 Dec 21	9.44000 -0.05	9.70	9.31	9.50	1,076,434
01 Dec 21	9.49000 -0.47	10.28	9.28	10.06	1,203,966
30 Nov 21	9.96000 -0.42	10.50	9.82	10.16	1,271,424
29 Nov 21	10.38000 -0.51	11.02	10.30	10.86	903,672
26 Nov 21	10.89000 +0.00	11.00	10.13	10.58	711,985
24 Nov 21	10.89000 +0.22	11.03	10.42	10.51	787,076
23 Nov 21	10.67000 -0.85	11.34	10.30	11.29	2,382,883
22 Nov 21	11.52000 -0.19	11.82	11.06	11.78	1,397,277
19 Nov 21	11.71000 -0.15	12.17	11.54	11.71	723,465
18 Nov 21	11.86000 -0.23	12.15	11.33	12.07	1,391,180
17 Nov 21	12.09000 -0.38	12.43	11.65	12.25	1,091,899
16 Nov 21	12.47000 -0.05	12.63	11.36	11.82	1,702,552
15 Nov 21	12.52000 -0.33	13.15	12.23	13.14	1,033,356
12 Nov 21	12.85000 +0.36	12.93	12.37	12.60	786,390
11 Nov 21	12.49000 +0.56	12.76	11.96	12.12	775,372
10 Nov 21	11.93000 -0.55	12.51	11.88	12.40	670,999
09 Nov 21	12.48000 +0.68	12.82	11.68	11.78	1,884,553
08 Nov 21	11.80000 -0.39	12.49	11.65	12.25	1,057,141
05 Nov 21	12.19000 -0.28	12.75	12.08	12.65	724,922
04 Nov 21	12.47000 +0.41	12.57	12.08	12.09	730,860
03 Nov 21	12.06000 +0.21	12.54	11.85	11.93	1,123,576
02 Nov 21	11.85000 +0.12	11.89	11.50	11.77	588,860
01 Nov 21	11.73000 +0.54	11.95	11.24	11.28	841,163
29 Oct 21	11.19000 +0.00	11.30	10.95	11.10	565,960
28 Oct 21	11.19000 +0.40	11.24	10.67	10.87	608,902
27 Oct 21	10.79000 -0.27	11.51	10.78	11.13	992,311
26 Oct 21	11.06000 +0.27	11.39	10.63	10.79	1,229,419
25 Oct 21	10.79000 +0.56	10.98	10.22	10.23	912,651
22 Oct 21	10.23000 -0.21	10.48	10.06	10.48	658,613
21 Oct 21	10.44000 -0.06	10.75	10.39	10.43	544,316
20 Oct 21	10.50000 +0.16	10.58	10.27	10.45	1,053,569
19 Oct 21	10.34000 -0.01	10.66	10.31	10.44	557,659
18 Oct 21	10.35000 +0.14	10.46	10.14	10.24	545,144
15 Oct 21	10.21000 -0.43	10.78	10.20	10.64	661,169
14 Oct 21	10.64000 -0.23	11.03	10.50	11.03	569,647
13 Oct 21	10.87000 +0.09	11.22	10.62	10.98	810,488
12 Oct 21	10.78000 +0.70	10.82	10.22	10.30	867,336
11 Oct 21	10.08000 +0.02	10.35	10.00	10.00	560,570
08 Oct 21	10.06000 -0.32	10.46	9.98	10.30	1,073,775
07 Oct 21	10.38000 +0.18	10.73	10.31	10.40	596,370
06 Oct 21	10.20000 -0.23	10.42	10.03	10.15	829,919
05 Oct 21	10.43000 +0.02	10.74	10.27	10.37	657,017
04 Oct 21	10.41000 -0.13	10.70	10.02	10.28	1,116,908
01 Oct 21	10.54000 -0.28	11.10	10.37	10.91	1,199,795
30 Sep 21	10.82000 -0.24	11.29	10.71	11.13	1,503,578
29 Sep 21	11.06000 -0.31	11.84	10.96	11.46	1,067,800
28 Sep 21	11.37000 -0.75	12.15	11.31	11.90	968,694
27 Sep 21	12.12000 +0.44	12.45	11.65	11.70	1,139,370
24 Sep 21	11.68000 -0.25	12.11	11.61	11.85	515,352
23 Sep 21	11.93000 +0.65	12.03	11.11	11.26	1,029,068
22 Sep 21	11.28000 -0.10	11.74	11.11	11.41	1,146,242
21 Sep 21	11.38000 -0.17	11.96	11.12	11.71	1,207,737
20 Sep 21	11.55000 -1.40	12.55	10.91	12.15	4,331,596
17 Sep 21	12.95000 +1.27	13.21	11.84	11.97	5,811,696
16 Sep 21	11.68000 +0.55	11.73	10.88	11.13	956,348
15 Sep 21	11.13000 -0.20	11.31	10.83	11.22	1,017,437
14 Sep 21	11.33000 -0.65	12.43	11.33	11.89	1,101,429
13 Sep 21	11.98000 +0.31	12.29	11.36	11.65	1,023,429
10 Sep 21	11.67000 -0.20	12.27	11.59	11.89	1,157,803
09 Sep 21	11.87000 +0.00	11.95	11.03	11.60	1,239,660
08 Sep 21	11.87000 +0.14	11.95	11.51	11.90	982,932
07 Sep 21	11.73000 -0.63	12.58	11.70	12.45	1,067,716
03 Sep 21	12.36000 -0.02	12.91	12.06	12.52	1,077,401
02 Sep 21	12.38000 +0.12	12.99	12.25	12.27	1,566,563
01 Sep 21	12.26000 -0.09	12.74	11.70	12.22	1,548,717
31 Aug 21	12.35000 -0.01	12.66	11.58	12.27	2,088,909
30 Aug 21	12.36000 +1.37	12.36	11.10	11.18	4,018,616
27 Aug 21	10.99000 -0.09	11.17	10.16	11.13	2,193,879
26 Aug 21	11.08000 +1.64	11.22	9.61	9.84	3,846,192
25 Aug 21	9.44000 +0.00	9.52	9.21	9.39	703,752
24 Aug 21	9.44000 +0.18	9.56	8.96	9.56	941,206
23 Aug 21	9.26000 +0.84	9.63	8.51	8.79	1,760,122
20 Aug 21	8.42000 +0.29	8.63	8.04	8.18	1,001,735
19 Aug 21	8.13000 -0.41	8.75	8.03	8.62	1,728,809
18 Aug 21	8.54000 +0.27	9.00	8.02	8.20	1,326,125
17 Aug 21	8.27000 -0.81	9.14	8.25	9.10	2,585,279
16 Aug 21	9.08000 -0.46	9.60	9.04	9.50	1,175,418
13 Aug 21	9.54000 -0.15	10.15	9.43	9.60	1,093,275
12 Aug 21	9.69000 -0.31	10.05	9.53	9.98	1,452,508
11 Aug 21	10.00000 -0.43	10.60	9.73	10.49	2,180,430
10 Aug 21	10.43000 -0.07	10.59	10.16	10.46	995,203
09 Aug 21	10.50000 -0.13	11.00	10.43	10.82	819,848
06 Aug 21	10.63000 -0.37	11.16	10.53	11.00	758,521
05 Aug 21	11.00000 -0.02	11.46	10.85	10.98	616,348
04 Aug 21	11.02000 +0.28	11.08	10.61	10.76	520,264
03 Aug 21	10.74000 -0.54	11.20	10.68	11.19	830,805
02 Aug 21	11.28000 +0.50	11.33	10.72	10.72	703,915
30 Jul 21	10.78000 +0.09	11.13	10.57	10.83	896,936
29 Jul 21	10.69000 -0.18	11.13	10.51	11.05	927,666
28 Jul 21	10.87000 -0.23	11.26	10.64	11.04	1,316,249
27 Jul 21	11.10000 -0.64	11.74	10.88	11.74	835,614
26 Jul 21	11.74000 -0.46	12.24	11.57	12.20	727,136
23 Jul 21	12.20000 +0.48	12.34	11.55	11.81	945,842
22 Jul 21	11.72000 +0.11	12.06	11.19	11.59	1,251,538
21 Jul 21	11.61000 +0.21	11.98	11.39	11.45	881,051
20 Jul 21	11.40000 +0.65	11.51	10.65	10.73	902,834
19 Jul 21	10.75000 -0.26	11.09	10.13	10.50	1,835,514
16 Jul 21	11.01000 +0.36	11.41	10.73	10.87	1,540,698
15 Jul 21	10.65000 -1.15	11.85	10.58	11.80	3,355,501
14 Jul 21	11.80000 -0.67	12.83	11.74	12.37	1,721,091
13 Jul 21	12.47000 -0.83	13.20	12.25	13.02	2,175,529
12 Jul 21	13.30000 +0.54	14.24	12.81	14.04	4,519,166
09 Jul 21	12.76000 +0.30	12.85	12.05	12.59	1,625,977
08 Jul 21	12.46000 -0.10	12.69	11.55	11.85	1,629,803
07 Jul 21	12.56000 -0.97	13.49	12.11	13.32	3,059,609
06 Jul 21	13.53000 +0.40	14.23	12.64	13.21	4,425,556
02 Jul 21	13.13000 +0.18	14.29	12.94	13.15	4,946,610
01 Jul 21	12.95000 +0.01	13.62	12.11	13.18	5,527,766
30 Jun 21	12.94000 +2.73	15.48	12.51	13.00	44,067,056
29 Jun 21	10.21000 -0.09	10.29	9.83	10.25	1,188,401
28 Jun 21	10.30000 -0.20	10.90	10.06	10.82	1,741,375
25 Jun 21	10.50000 +0.81	10.86	9.95	10.09	3,495,380
24 Jun 21	9.69000 +0.12	10.15	9.56	9.64	1,715,637
23 Jun 21	9.57000 -0.14	9.79	9.32	9.78	1,182,806
22 Jun 21	9.71000 +0.03	10.05	9.11	9.70	2,387,440
21 Jun 21	9.68000 -0.84	10.52	9.53	10.50	2,640,067
18 Jun 21	10.52000 -0.47	11.10	10.37	10.65	5,470,748
17 Jun 21	10.99000 -0.04	12.30	10.80	11.15	5,841,972
16 Jun 21	11.03000 +0.66	12.32	10.15	10.55	13,357,299
15 Jun 21	10.37000 +0.57	10.70	9.52	9.72	2,437,965
14 Jun 21	9.80000 -0.36	10.25	9.55	10.17	2,729,873
11 Jun 21	10.16000 +0.40	10.20	9.62	9.91	1,472,547
10 Jun 21	9.76000 -0.86	11.30	9.51	10.56	2,932,306
09 Jun 21	10.62000 -1.52	12.49	10.10	12.49	7,342,398
08 Jun 21	12.14000 +4.12	13.14	7.83	8.05	20,956,650
07 Jun 21	8.02000 -0.21	8.15	7.71	8.15	2,104,147
04 Jun 21	8.23000 +0.14	8.26	7.81	8.19	1,512,963
03 Jun 21	8.09000 +0.69	8.22	7.20	7.45	2,194,200
02 Jun 21	7.40000 +0.32	7.60	6.96	7.08	1,639,370
01 Jun 21	7.08000 -0.14	7.35	6.96	7.28	1,608,290
28 May 21	7.22000 -0.12	7.39	7.11	7.35	1,303,041
27 May 21	7.34000 -0.01	7.39	7.18	7.37	768,513
26 May 21	7.35000 +0.03	7.41	7.14	7.35	918,663
25 May 21	7.32000 -0.22	7.64	7.27	7.59	1,392,970
24 May 21	7.54000 -0.04	7.76	7.35	7.60	1,723,862
21 May 21	7.58000 +0.01	7.75	7.51	7.68	1,070,925
20 May 21	7.57000 -0.03	7.87	7.51	7.75	1,229,290
19 May 21	7.60000 +0.00	7.87	7.52	7.66	759,506
18 May 21	7.60000 +0.34	7.77	7.17	7.33	3,173,214
17 May 21	7.26000 -0.22	7.74	7.08	7.35	875,546
14 May 21	7.48000 +0.13	7.69	7.25	7.43	484,434
13 May 21	7.35000 +0.00	7.73	7.13	7.45	793,897
12 May 21	7.35000 -0.32	7.85	7.30	7.69	426,452
11 May 21	7.67000 -0.05	7.96	7.05	7.15	1,050,278
10 May 21	7.72000 -0.57	8.26	7.58	8.25	779,134
07 May 21	8.29000 +0.51	8.39	7.71	7.90	786,623
06 May 21	7.78000 +0.10	8.20	7.60	7.71	727,049
05 May 21	7.68000 -0.53	8.43	7.37	8.34	1,688,991
04 May 21	8.21000 +0.04	8.21	7.35	8.06	2,001,463
03 May 21	8.17000 -0.60	8.93	8.07	8.91	803,143
30 Apr 21	8.77000 -0.10	8.97	8.62	8.68	420,107
29 Apr 21	8.87000 -0.21	9.28	8.55	9.17	768,352
28 Apr 21	9.08000 -0.09	9.56	8.96	9.19	741,379
27 Apr 21	9.17000 -0.37	9.70	8.95	9.61	907,446
26 Apr 21	9.54000 +0.05	10.20	9.20	10.09	1,573,979
23 Apr 21	9.49000 +0.74	9.84	8.60	8.81	1,635,449
22 Apr 21	8.75000 +0.68	8.95	8.10	8.10	1,347,696
21 Apr 21	8.07000 +0.06	8.87	7.81	7.98	2,357,293
20 Apr 21	8.01000 +0.86	8.25	7.20	7.36	2,645,935
19 Apr 21	7.15000 -0.66	7.98	7.12	7.77	2,037,997
16 Apr 21	7.81000 -0.64	8.49	7.61	8.49	1,774,510
15 Apr 21	8.45000 -0.08	9.12	8.15	8.65	1,171,800
14 Apr 21	8.53000 -0.23	8.82	8.10	8.80	1,618,224
13 Apr 21	8.76000 -0.93	9.65	8.52	9.54	2,221,554
12 Apr 21	9.69000 -0.31	10.15	9.33	10.10	1,193,413
09 Apr 21	10.00000 -0.78	10.62	9.75	10.62	1,949,530
08 Apr 21	10.78000 -1.03	12.10	10.50	11.92	2,140,445
07 Apr 21	11.81000 +0.21	12.47	11.31	11.63	2,954,774
06 Apr 21	11.60000 -1.03	12.19	11.53	12.19	1,308,837
05 Apr 21	12.63000 +1.24	12.88	11.13	11.69	1,304,269
01 Apr 21	11.39000 -0.28	11.80	11.03	11.67	1,651,533
31 Mar 21	11.67000 +0.22	11.94	11.18	11.28	1,220,214
30 Mar 21	11.45000 -0.26	11.77	11.09	11.49	991,145
29 Mar 21	11.71000 -0.68	12.90	11.63	12.51	1,301,756
26 Mar 21	12.39000 +0.36	12.47	11.81	12.34	842,577
25 Mar 21	12.03000 +0.03	12.33	11.16	11.50	1,621,680
24 Mar 21	12.00000 -0.89	12.96	11.80	12.81	1,057,998
23 Mar 21	12.89000 -0.76	13.40	12.66	13.39	1,078,317
22 Mar 21	13.65000 +1.17	13.85	12.65	12.65	1,586,286
19 Mar 21	12.48000 +0.13	12.66	12.05	12.49	861,935
18 Mar 21	12.35000 -0.65	13.05	12.21	12.66	1,084,660
17 Mar 21	13.00000 +0.06	13.55	12.14	12.30	1,595,544
16 Mar 21	12.94000 -0.66	13.50	12.54	13.49	1,024,484
15 Mar 21	13.60000 -0.20	14.40	13.27	14.13	1,326,039
12 Mar 21	13.80000 +0.50	14.50	12.55	12.56	1,575,371
11 Mar 21	13.30000 +1.36	13.37	12.20	12.49	1,470,778
10 Mar 21	11.94000 -0.01	12.43	11.53	12.32	2,245,610
09 Mar 21	11.95000 +0.19	12.33	11.81	12.27	1,625,671
08 Mar 21	11.76000 -1.13	13.37	11.66	12.66	1,523,021
05 Mar 21	12.89000 +0.40	12.99	11.01	12.49	2,350,639
04 Mar 21	12.49000 -0.03	13.00	11.21	12.42	3,595,079
03 Mar 21	12.52000 -0.78	13.90	12.48	13.50	2,028,548
02 Mar 21	13.30000 -1.92	15.70	13.18	15.01	3,518,983
01 Mar 21	15.22000 +1.38	16.10	13.78	14.44	2,335,907
26 Feb 21	13.84000 -0.13	15.58	13.02	14.21	2,827,071
25 Feb 21	13.97000 -1.52	15.78	13.80	15.74	2,171,299
24 Feb 21	15.49000 -0.91	16.75	15.29	16.12	2,776,592
23 Feb 21	16.40000 -1.12	16.63	13.60	16.58	4,461,576
22 Feb 21	17.52000 -1.83	19.00	17.15	18.90	1,605,865
19 Feb 21	19.35000 +0.40	20.24	18.71	19.29	1,065,617
18 Feb 21	18.95000 -0.46	19.40	18.48	18.72	1,172,556
17 Feb 21	19.41000 -1.12	20.46	18.50	20.26	1,958,497
16 Feb 21	20.53000 +0.46	21.72	19.42	19.83	1,692,124
12 Feb 21	20.07000 -0.83	20.70	19.01	20.19	1,183,407
11 Feb 21	20.90000 -0.38	22.00	19.55	21.90	2,102,394
10 Feb 21	21.28000 -1.22	25.37	20.44	23.09	4,514,686
09 Feb 21	22.50000 +3.89	24.94	17.40	17.77	9,763,896
08 Feb 21	18.61000 +2.56	20.55	16.05	16.05	3,472,902
05 Feb 21	16.05000 -0.45	16.70	15.64	16.03	1,100,480
04 Feb 21	16.50000 +1.47	17.69	14.60	15.15	2,986,201
03 Feb 21	15.03000 +0.65	15.98	14.51	14.77	1,465,650
02 Feb 21	14.38000 -0.07	14.89	14.20	14.70	607,219
01 Feb 21	14.45000 +0.95	14.45	13.56	14.00	1,207,401
29 Jan 21	13.50000 -0.53	13.91	13.14	13.78	1,032,737
28 Jan 21	14.03000 +1.01	14.41	13.15	13.20	1,540,048
27 Jan 21	13.02000 -1.15	14.16	12.80	13.42	2,444,407
26 Jan 21	14.17000 -0.68	14.88	13.51	14.77	2,490,065
25 Jan 21	14.85000 -1.03	16.35	14.62	16.23	1,953,785
22 Jan 21	15.88000 -0.32	16.75	15.61	15.75	1,964,747
21 Jan 21	16.20000 +0.16	16.20	15.28	15.85	1,592,138
20 Jan 21	16.04000 -0.18	17.10	15.81	16.23	1,928,616
19 Jan 21	16.22000 +1.72	17.20	15.00	15.57	4,407,333
15 Jan 21	14.50000 +0.04	14.72	13.47	14.67	2,065,307
14 Jan 21	14.46000 +1.11	15.88	14.15	15.80	5,192,246
13 Jan 21	13.35000 +0.65	13.35	12.50	12.76	1,707,422
12 Jan 21	12.70000 +0.18	12.75	12.35	12.44	720,581
11 Jan 21	12.52000 -0.17	13.19	12.40	12.59	1,259,280
08 Jan 21	12.69000 -0.09	12.90	12.41	12.80	893,826
07 Jan 21	12.78000 -0.16	13.45	12.75	13.02	1,043,700
06 Jan 21	12.94000 -0.15	13.39	12.63	12.83	1,029,383
05 Jan 21	13.09000 +0.14	13.10	12.16	12.70	881,320
04 Jan 21	12.95000 -0.63	13.88	12.41	13.61	1,945,296
31 Dec 20	13.58000 +0.29	13.74	12.78	13.23	1,495,634
30 Dec 20	13.29000 -0.71	14.00	13.15	14.00	1,359,240
29 Dec 20	14.00000 -0.35	14.85	13.02	14.74	2,363,848
28 Dec 20	14.35000 +0.93	15.99	14.25	15.07	5,332,265
24 Dec 20	13.42000 +0.77	13.69	13.00	13.00	1,859,021
23 Dec 20	12.65000 +0.61	12.79	11.90	12.24	2,773,333
22 Dec 20	12.04000 +0.49	12.47	11.80	11.96	3,823,370
21 Dec 20	11.55000 +0.55	11.78	11.18	11.39	3,708,511
18 Dec 20	11.00000 +0.00	11.18	10.92	11.16	2,009,599
17 Dec 20	11.00000 -0.50	11.37	10.80	11.36	2,679,305
16 Dec 20	11.50000 +1.18	11.50	10.66	10.82	13,301,223
15 Dec 20	10.32000 +0.00	10.44	10.25	10.32	88,747
14 Dec 20	10.32000 +0.00	10.50	10.32	10.40	81,200
11 Dec 20	10.32000 -0.06	10.48	10.30	10.39	57,658
10 Dec 20	10.38000 +0.12	10.49	10.27	10.27	51,474
09 Dec 20	10.26000 +0.00	10.29	10.18	10.29	13,375
08 Dec 20	10.26000 +0.03	10.30	10.24	10.24	50,178
07 Dec 20	10.23500 +0.03	10.25	10.20	10.25	124,351
04 Dec 20	10.20500 +0.01	10.27	10.20	10.20	46,093
03 Dec 20	10.20000 -0.01	10.23	10.17	10.22	60,161
02 Dec 20	10.21000 +0.00	10.31	10.15	10.20	35,045
01 Dec 20	10.21000 +0.09	10.27	10.20	10.26	6,448
30 Nov 20	10.12500 +0.01	10.20	10.10	10.15	21,001
27 Nov 20	10.12000 +0.00	10.19	10.10	10.11	212,840
25 Nov 20	10.12000 +0.02	10.20	10.10	10.20	22,621
24 Nov 20	10.10000 -0.02	10.19	10.10	10.11	18,996
23 Nov 20	10.11670 -0.04	10.15	10.08	10.08	32,956
20 Nov 20	10.16000 +0.05	10.20	10.14	10.19	11,500
19 Nov 20	10.11000 -0.05	10.15	10.08	10.09	1,986
18 Nov 20	10.16000 +0.07	10.20	10.15	10.15	5,404
17 Nov 20	10.09000 +0.01	10.10	10.09	10.10	6,896
16 Nov 20	10.08500 -0.02	10.09	10.09	10.09	600
13 Nov 20	10.11000 +0.00	10.11	10.11	10.11	0
12 Nov 20	10.11000 +0.04	10.11	10.11	10.11	3,325
11 Nov 20	10.07000 +0.00	10.07	10.07	10.07	61
10 Nov 20	10.07000 +0.04	10.07	10.07	10.07	109
09 Nov 20	10.03000 +0.02	10.03	10.03	10.03	205
06 Nov 20	10.01000 +0.03	10.10	10.01	10.01	5,222
05 Nov 20	9.98010 +0.00	9.98	9.98	9.98	0
04 Nov 20	9.98010 +0.00	9.98	9.98	9.98	0
03 Nov 20	9.98010 -0.06	9.98	9.98	9.98	1,020
02 Nov 20	10.04500 -0.01	10.20	10.00	10.04	34,152
30 Oct 20	10.05000 +0.00	10.05	10.05	10.05	537
29 Oct 20	10.05000 -0.15	10.14	10.05	10.14	114,702
28 Oct 20	10.20000 +0.09	10.20	10.08	10.11	75,706
27 Oct 20	10.11010 +0.00	10.11	10.11	10.11	50
26 Oct 20	10.11010 -0.02	10.11	10.11	10.11	300
23 Oct 20	10.13000 +0.01	10.13	10.11	10.11	2,622
22 Oct 20	10.12000 -0.04	10.12	10.06	10.06	6,785
21 Oct 20	10.16000 -0.03	10.16	10.12	10.12	929
20 Oct 20	10.19000 +0.00	10.20	10.12	10.12	17,301
19 Oct 20	10.18970 +0.10	10.19	10.07	10.07	831
16 Oct 20	10.08880 -0.01	10.09	10.09	10.09	172
15 Oct 20	10.10000 -0.01	10.10	10.06	10.07	6,530
14 Oct 20	10.11000 -0.01	10.11	10.11	10.11	435
13 Oct 20	10.12000 +0.02	10.15	10.12	10.15	1,671
12 Oct 20	10.10000 +0.00	10.11	10.10	10.10	1,261
09 Oct 20	10.10000 +0.00	10.12	10.10	10.12	50,814
08 Oct 20	10.10450 -0.01	10.10	10.07	10.09	2,222
07 Oct 20	10.11000 +0.03	10.12	10.06	10.09	2,545
06 Oct 20	10.08000 -0.07	10.15	10.08	10.14	50,295
05 Oct 20	10.14980 +0.05	10.15	10.10	10.15	156,152
02 Oct 20	10.10000 +0.04	10.10	10.01	10.01	18,418
01 Oct 20	10.06000 -0.01	10.24	10.05	10.16	195,751
30 Sep 20	10.07000 -0.04	10.14	10.05	10.14	88,758
29 Sep 20	10.11010 +0.00	10.18	10.11	10.15	159,525
28 Sep 20	10.10990 +0.00	10.13	10.05	10.12	27,778
25 Sep 20	10.11000 +0.01	10.15	10.10	10.15	6,519
24 Sep 20	10.10000 -0.08	10.15	10.09	10.13	30,120
23 Sep 20	10.18000 +0.02	10.18	10.16	10.16	5,386
22 Sep 20	10.16000 +0.04	10.20	10.11	10.18	7,406
21 Sep 20	10.12000 -0.04	10.21	10.05	10.12	30,856
18 Sep 20	10.16000 +0.00	10.20	10.16	10.16	112,319
17 Sep 20	10.16000 -0.04	10.19	10.10	10.19	17,945
16 Sep 20	10.20000 +0.11	10.20	10.08	10.10	64,128
15 Sep 20	10.09000 +0.01	10.09	10.03	10.03	1,069
14 Sep 20	10.08000 -0.02	10.10	10.06	10.10	18,606
11 Sep 20	10.10000 -0.08	10.15	10.10	10.15	5,670
10 Sep 20	10.18000 +0.03	10.20	10.10	10.20	342,381
09 Sep 20	10.15000 +0.05	10.15	10.10	10.10	5,520
08 Sep 20	10.10000 +0.05	10.10	10.08	10.08	29,110
04 Sep 20	10.05000 +0.00	10.05	10.05	10.05	1
03 Sep 20	10.05000 -0.10	10.15	10.05	10.15	11,701
02 Sep 20	10.15000 +0.05	10.15	10.09	10.13	89,103
01 Sep 20	10.10000 +0.00	10.11	10.08	10.10	60,441
31 Aug 20	10.10000 +0.01	10.14	10.05	10.10	122,987
28 Aug 20	10.09000 +0.03	10.14	10.03	10.05	380,029
27 Aug 20	10.06000 +0.01	10.08	10.05	10.06	63,016
26 Aug 20	10.05000 +0.01	10.06	10.05	10.06	321,000
25 Aug 20	10.04000 -0.02	10.05	10.04	10.04	101,834
24 Aug 20	10.05500 +0.04	10.06	10.04	10.04	2,606
21 Aug 20	10.01500 -0.02	10.10	9.99	10.10	12,123
20 Aug 20	10.04000 -0.02	10.06	10.04	10.05	6,100
19 Aug 20	10.06000 +0.03	10.10	10.05	10.09	116,759
18 Aug 20	10.03000 -0.01	10.05	10.03	10.04	272,069
17 Aug 20	10.04000 -0.02	10.08	10.04	10.06	811,727
14 Aug 20	10.06000 -0.04	10.10	10.06	10.10	1,855
13 Aug 20	10.09990 +0.04	10.10	10.10	10.10	400
12 Aug 20	10.06000 +0.00	10.06	10.06	10.06	8,001
11 Aug 20	10.06000 -0.02	10.08	10.06	10.08	6,005
10 Aug 20	10.08000 -0.07	10.12	10.08	10.11	4,036
07 Aug 20	10.15000 -0.05	10.19	10.15	10.15	6,169
06 Aug 20	10.20000 +0.00	10.20	10.20	10.20	25,194
05 Aug 20	10.20000 +0.00	10.20	10.20	10.20	21
04 Aug 20	10.20000 +0.01	10.22	10.20	10.22	161,528
03 Aug 20	10.18500 +0.01	10.19	10.19	10.19	3,100
31 Jul 20	10.18000 +0.01	10.18	10.10	10.10	158,091
30 Jul 20	10.17500 -0.02	10.20	10.15	10.20	404,650
29 Jul 20	10.20000 -0.10	10.23	10.20	10.21	2,568
28 Jul 20	10.30000 +0.09	10.30	10.30	10.30	240
27 Jul 20	10.21000 +0.01	10.25	10.21	10.25	447
24 Jul 20	10.20000 -0.10	10.20	10.15	10.15	3,135
23 Jul 20	10.30000 +0.00	10.30	10.25	10.25	182,434
22 Jul 20	10.30000 +0.04	10.30	10.27	10.27	175,552
21 Jul 20	10.26000 +0.06	10.28	10.25	10.25	72,763
20 Jul 20	10.20000 +0.07	10.20	10.20	10.20	128,224
17 Jul 20	10.13000 -0.05	10.13	10.13	10.13	930
16 Jul 20	10.18000 +0.01	10.18	10.11	10.12	10,600
15 Jul 20	10.17000 +0.05	10.18	10.13	10.13	68,400
14 Jul 20	10.12000 +0.00	10.15	10.12	10.15	84,900
13 Jul 20	10.12000 +0.02	10.15	10.12	10.14	12,100
10 Jul 20	10.10000 -0.02	10.18	10.08	10.18	23,800
09 Jul 20	10.12000 +0.02	10.13	10.12	10.13	4,800
08 Jul 20	10.10000 -0.08	10.15	10.10	10.15	3,300
07 Jul 20	10.18000 -0.02	10.18	10.18	10.18	3,000
06 Jul 20	10.20000 -0.02	10.22	10.20	10.22	55,000
02 Jul 20	10.22000 +0.07	10.22	10.09	10.09	34,000
01 Jul 20	10.15000 +0.07	10.15	10.08	10.08	3,100
30 Jun 20	10.08000 -0.07	10.12	10.07	10.10	105,100
29 Jun 20	10.15000 +0.11	10.15	10.03	10.04	29,600
26 Jun 20	10.04000 +0.00	10.04	10.04	10.04	253
25 Jun 20	10.04000 +0.00	10.04	10.04	10.04	53,570
24 Jun 20	10.04000 -0.04	10.04	10.04	10.04	52,064
23 Jun 20	10.07820 +0.03	10.08	10.05	10.05	88,903
22 Jun 20	10.05000 +0.03	10.05	10.02	10.02	63,437
19 Jun 20	10.02000 +0.05	10.02	9.98	9.98	100,507
18 Jun 20	9.97000 +0.00	9.97	9.97	9.97	30,151
17 Jun 20	9.97000 +0.00	9.97	9.97	9.97	79
16 Jun 20	9.97000 +0.05	10.00	9.97	10.00	542,924
15 Jun 20	9.92000 +0.00	9.92	9.92	9.92	200,023
12 Jun 20	9.92000 +0.00	10.01	9.92	10.01	202,461
11 Jun 20	9.92000 +0.00	9.93	9.92	9.92	95,000
10 Jun 20	9.92000 +0.00	9.93	9.92	9.93	25,021
09 Jun 20	9.92000 -0.03	9.95	9.92	9.93	45,367
08 Jun 20	9.95500 +0.03	9.95	9.95	9.95	101
05 Jun 20	9.92000 -0.01	9.92	9.92	9.92	300,000
04 Jun 20	9.93000 +0.00	9.93	9.93	9.93	0
03 Jun 20	9.93000 +0.00	9.93	9.93	9.93	0
02 Jun 20	9.93000 +0.00	9.93	9.93	9.93	2,264
01 Jun 20	9.93000 +0.06	9.93	9.92	9.92	200,600
29 May 20	9.87000 -0.03	9.90	9.87	9.90	109,025
28 May 20	9.90000 +0.00	9.90	9.90	9.90	0
27 May 20	9.90000 +0.00	9.90	9.90	9.90	10
26 May 20	9.90000 +0.00	9.90	9.90	9.90	0
22 May 20	9.90000 +0.00	9.90	9.90	9.90	0
21 May 20	9.90000 +0.00	9.90	9.90	9.90	0
20 May 20	9.90000 +0.00	9.90	9.90	9.90	0
19 May 20	9.90000 +0.00	9.90	9.90	9.90	20
18 May 20	9.90000 +0.00	9.90	9.90	9.90	1
15 May 20	9.90000 +0.00	9.90	9.90	9.90	0
14 May 20	9.90000 +0.00	9.90	9.90	9.90	0
13 May 20	9.90000 +0.00	9.90	9.90	9.90	200
12 May 20	9.90000 +0.00	9.90	9.90	9.90	3,000
11 May 20	9.90000 +0.00	9.90	9.90	9.90	1
08 May 20	9.90000 -0.01	9.90	9.90	9.90	8,400
07 May 20	9.91360 +0.00	9.91	9.91	9.91	13
06 May 20	9.91360 -0.01	9.91	9.87	9.88	99,321
05 May 20	9.92000 +0.00	9.92	9.92	9.92	10
04 May 20	9.92000 +0.00	9.92	9.92	9.92	1
01 May 20	9.92000 +0.04	9.92	9.88	9.88	58,766
30 Apr 20	9.88000 +0.00	9.88	9.88	9.88	4,169
29 Apr 20	9.88000 -0.05	9.89	9.88	9.89	100,416
28 Apr 20	9.93000 +0.00	9.93	9.93	9.93	0
27 Apr 20	9.93000 +0.00	9.93	9.93	9.93	1
24 Apr 20	9.93000 +0.03	9.93	9.93	9.93	25,022
23 Apr 20	9.90000 +0.06	9.90	9.89	9.90	1,028
22 Apr 20	9.84000 +0.00	9.84	9.84	9.84	0
21 Apr 20	9.84000 +0.00	9.84	9.84	9.84	0
20 Apr 20	9.84000 +0.00	9.84	9.84	9.84	0
17 Apr 20	9.84000 -0.03	9.84	9.84	9.84	203
16 Apr 20	9.87000 +0.00	9.87	9.87	9.87	0
15 Apr 20	9.87000 +0.00	9.87	9.87	9.87	0
14 Apr 20	9.87000 +0.02	9.88	9.85	9.85	9,211
13 Apr 20	9.85000 +0.04	9.85	9.85	9.85	245
09 Apr 20	9.81390 -0.06	9.81	9.81	9.81	229
08 Apr 20	9.86970 +0.05	9.87	9.87	9.87	537
07 Apr 20	9.82000 +0.00	9.82	9.82	9.82	0
06 Apr 20	9.82000 -0.03	9.82	9.82	9.82	177
03 Apr 20	9.85000 -0.10	9.85	9.75	9.80	102,647
02 Apr 20	9.95000 -0.15	9.95	9.95	9.95	327,678
01 Apr 20	10.10000 +0.33	10.10	10.08	10.08	4,814
31 Mar 20	9.77000 -0.03	9.77	9.77	9.77	290
30 Mar 20	9.80000 +0.00	9.80	9.80	9.80	0
27 Mar 20	9.80000 +0.07	9.80	9.80	9.80	1,001
26 Mar 20	9.73000 +0.04	9.96	9.69	9.69	36,424
25 Mar 20	9.69000 +0.06	9.69	9.68	9.68	120,123
24 Mar 20	9.62880 +0.12	9.63	9.60	9.63	9,210
23 Mar 20	9.51000 +0.00	9.51	9.51	9.51	0
20 Mar 20	9.51000 +0.00	9.51	9.51	9.51	150,000
19 Mar 20	9.51000 -0.01	9.51	9.51	9.51	177,314
18 Mar 20	9.52000 -0.08	9.52	9.50	9.50	272,201
17 Mar 20	9.60000 +0.00	9.81	9.55	9.55	115,818
16 Mar 20	9.60000 -0.20	9.62	9.60	9.60	666,397
13 Mar 20	9.80000 +0.00	9.95	9.80	9.82	1,549
12 Mar 20	9.79520 -0.11	9.88	9.76	9.88	1,618,305
11 Mar 20	9.91000 +0.00	9.91	9.91	9.91	26
10 Mar 20	9.91000 -0.04	9.95	9.91	9.95	748,655
09 Mar 20	9.95000 -0.02	9.95	9.95	9.95	100,044
06 Mar 20	9.97270 +0.00	9.97	9.97	9.97	300,238
05 Mar 20	9.97000 -0.01	10.10	9.97	9.98	100,501
04 Mar 20	9.98000 +0.00	9.98	9.98	9.98	0
03 Mar 20	9.98000 +0.00	9.98	9.98	9.98	0
02 Mar 20	9.98000 +0.00	9.98	9.98	9.98	0
28 Feb 20	9.98000 +0.00	9.98	9.98	9.98	0
27 Feb 20	9.98000 -0.03	10.00	9.98	10.00	207,800
26 Feb 20	10.01000 +0.01	10.01	10.00	10.00	88,550
25 Feb 20	10.00000 -0.01	10.00	10.00	10.00	120,200
24 Feb 20	10.01000 +0.00	10.01	10.01	10.01	57,000
21 Feb 20	10.01000 +0.00	10.01	10.01	10.01	0
20 Feb 20	10.01000 +0.00	10.01	10.01	10.01	0
19 Feb 20	10.01000 +0.00	10.01	10.01	10.01	0
18 Feb 20	10.01000 +0.01	10.02	10.01	10.01	176,701
14 Feb 20	10.00000 -0.01	10.01	10.00	10.01	150,226
13 Feb 20	10.01000 +0.01	10.01	10.01	10.01	196,213
12 Feb 20	10.00000 +0.00	10.00	10.00	10.00	0
11 Feb 20	10.00000 -0.01	10.00	10.00	10.00	100,000
10 Feb 20	10.01000 +0.01	10.01	9.99	10.00	121,303
07 Feb 20	10.00000 +0.00	10.01	10.00	10.01	1,421
06 Feb 20	10.00000 +0.00	10.00	10.00	10.00	1
05 Feb 20	10.00000 +0.00	10.00	10.00	10.00	300
04 Feb 20	10.00000 -0.01	10.00	10.00	10.00	3,400
03 Feb 20	10.01000 +0.01	10.01	10.00	10.00	18,221
31 Jan 20	10.00000 -0.01	10.00	10.00	10.00	200
30 Jan 20	10.01000 +0.00	10.01	10.01	10.01	11
29 Jan 20	10.01000 -0.03	10.02	10.01	10.02	1,600
28 Jan 20	10.04000 +0.05	10.04	10.04	10.04	400
27 Jan 20	9.99000 +0.00	9.99	9.98	9.99	105,400
24 Jan 20	9.99000 +0.00	10.00	9.99	10.00	246,447
23 Jan 20	9.99000 -0.01	10.01	9.99	10.00	226,300
22 Jan 20	10.00000 +0.02	10.00	10.00	10.00	26,103
21 Jan 20	9.98000 +0.03	9.98	9.97	9.97	101,704
17 Jan 20	9.95000 +0.00	9.95	9.95	9.95	50,100
16 Jan 20	9.95000 +0.01	9.95	9.95	9.95	154,249
15 Jan 20	9.94000 +0.00	9.96	9.94	9.95	35,282
14 Jan 20	9.94000 +0.04	9.94	9.92	9.92	49,273
13 Jan 20	9.90000 +0.00	9.90	9.90	9.90	0
10 Jan 20	9.90000 -0.02	9.92	9.90	9.92	253,200
09 Jan 20	9.92000 +0.00	9.92	9.92	9.92	50,000
08 Jan 20	9.92000 +0.00	9.92	9.92	9.92	0
07 Jan 20	9.92000 +0.03	9.92	9.92	9.92	200
06 Jan 20	9.89000 +0.00	9.90	9.89	9.90	127,300
03 Jan 20	9.89000 +0.02	9.89	9.87	9.87	105,006
02 Jan 20	9.87000 +0.00	9.87	9.87	9.87	0
31 Dec 19	9.87000 +0.00	9.87	9.87	9.87	0
30 Dec 19	9.87000 +0.00	9.87	9.87	9.87	1
27 Dec 19	9.87000 +0.00	9.87	9.87	9.87	0
26 Dec 19	9.87000 +0.00	9.87	9.87	9.87	0
24 Dec 19	9.87000 +0.00	9.87	9.87	9.87	0
23 Dec 19	9.87000 +0.00	9.87	9.87	9.87	0
20 Dec 19	9.87000 +0.00	9.87	9.87	9.87	0
19 Dec 19	9.87000 +0.02	9.87	9.87	9.87	2,800
18 Dec 19	9.85000 -0.01	9.85	9.85	9.85	43,318
17 Dec 19	9.86000 +0.01	9.87	9.85	9.85	100,392
16 Dec 19	9.85000 +0.01	9.85	9.85	9.85	4,448
13 Dec 19	9.84000 +0.00	9.84	9.84	9.84	10
12 Dec 19	9.84000 +0.01	9.84	9.83	9.83	155,182
11 Dec 19	9.83000 +0.00	9.83	9.83	9.83	18
10 Dec 19	9.83000 +0.00	9.83	9.83	9.83	109,200
09 Dec 19	9.83000 -0.02	9.83	9.83	9.83	31,796
06 Dec 19	9.84990 +0.00	9.85	9.85	9.85	450
05 Dec 19	9.85000 +0.00	9.85	9.85	9.85	45
04 Dec 19	9.85000 +0.02	9.90	9.83	9.83	316,000
03 Dec 19	9.83000 +0.00	9.83	9.83	9.83	0
02 Dec 19	9.83000 +0.01	9.84	9.82	9.82	6,500
29 Nov 19	9.81840 -0.01	9.82	9.81	9.81	60,882
27 Nov 19	9.83000 +0.00	9.83	9.83	9.83	4
26 Nov 19	9.83000 +0.00	9.83	9.83	9.83	3,608
25 Nov 19	9.82970 +0.00	9.84	9.83	9.84	882
22 Nov 19	9.83000 +0.00	9.85	9.83	9.85	248,797
21 Nov 19	9.83000 +0.01	9.83	9.82	9.82	523,500
20 Nov 19	9.82000 +0.02	9.82	9.82	9.82	100
19 Nov 19	9.80000 -0.36	9.82	9.79	9.79	532,701
18 Nov 19	10.16000 +0.02	10.16	10.14	10.15	312,600
15 Nov 19	10.14000 +0.02	10.14	10.14	10.14	500
14 Nov 19	10.12500 +0.35	10.13	10.13	10.13	0
13 Nov 19	9.78000 +0.00	9.79	9.78	9.78	393,001
12 Nov 19	9.78000 +0.01	9.78	9.78	9.78	1,000
11 Nov 19	9.77000 +0.00	9.77	9.77	9.77	0
08 Nov 19	9.77000 +0.00	9.77	9.77	9.77	0
07 Nov 19	9.77000 +0.00	9.77	9.77	9.77	0
06 Nov 19	9.77000 +0.00	9.78	9.77	9.78	161,191
05 Nov 19	9.77000 +0.00	9.77	9.77	9.77	11
04 Nov 19	9.77000 +0.00	9.77	9.77	9.77	11
01 Nov 19	9.77000 +0.00	9.77	9.77	9.77	300,000

AST & Science, LLC

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	41.13000 -0.74	42.37	39.02	41.58	13,927,384
19 Oct 26	41.87000 +1.21	43.77	41.70	42.33	13,467,779
16 Oct 26	40.66000 -3.80	44.03	40.02	43.22	17,012,040
15 Oct 26	44.46000 +2.32	44.94	39.87	40.79	23,155,038
14 Oct 26	42.14000 -4.92	45.98	42.00	45.50	26,773,972
13 Oct 26	47.06500 -4.40	48.82	46.23	48.37	22,926,354
12 Oct 26	51.46000 +0.49	54.67	51.32	53.26	21,629,900
09 Oct 26	50.96500 -5.97	55.85	47.57	54.46	53,922,908
08 Oct 26	56.93000 -3.72	60.30	55.96	59.25	17,822,492
07 Oct 26	60.65000 -2.47	61.66	58.88	61.66	10,736,132
06 Oct 26	63.12000 +4.68	64.75	60.03	60.03	17,527,582
05 Oct 26	58.44000 -0.01	59.26	57.29	58.69	8,062,536
02 Oct 26	58.45000 +1.41	59.54	55.42	56.76	14,925,274
01 Oct 26	57.04000 -1.82	60.09	56.92	59.31	12,312,016
30 Sep 26	58.86000 -0.54	62.98	58.74	59.90	11,665,147
29 Sep 26	59.40000 -1.60	65.47	58.58	65.10	15,884,624
28 Sep 26	61.00000 -0.81	62.28	60.27	61.13	7,468,981
25 Sep 26	61.81000 +0.75	63.22	61.02	61.98	6,451,228
24 Sep 26	61.06000 +1.08	63.20	58.32	59.21	8,772,006
23 Sep 26	59.98000 -3.71	63.79	59.92	63.50	8,544,417
22 Sep 26	63.69000 +1.80	65.41	60.99	61.91	10,476,911
21 Sep 26	61.89000 +3.37	62.36	59.29	59.54	10,492,518
18 Sep 26	58.52000 -4.19	63.09	57.83	62.87	19,651,200
17 Sep 26	62.71000 +3.44	63.70	61.15	61.85	9,132,697
16 Sep 26	59.27000 +0.50	60.37	57.47	58.89	7,172,465
15 Sep 26	58.77000 -1.23	60.76	57.81	59.71	7,124,812
14 Sep 26	60.00000 +0.14	61.09	57.27	57.43	6,836,769
11 Sep 26	59.86000 -0.05	61.34	59.20	60.49	6,600,330
10 Sep 26	59.91000 -2.51	64.53	59.87	60.70	8,269,073
09 Sep 26	62.42000 -3.70	66.72	62.42	66.57	8,215,983
08 Sep 26	66.12000 +3.81	67.20	63.15	63.16	12,118,758
04 Sep 26	62.31000 +0.18	65.76	61.67	63.40	10,248,813
03 Sep 26	62.13000 -0.27	63.95	61.07	62.91	7,743,601
02 Sep 26	62.40000 +6.60	63.23	58.00	58.44	19,809,712
01 Sep 26	55.80000 -3.30	58.50	55.70	57.36	8,625,688
31 Aug 26	59.10000 +1.05	59.40	56.50	57.44	8,462,670
28 Aug 26	58.05000 -3.39	61.19	57.55	61.05	9,447,997
27 Aug 26	61.44000 +1.56	61.63	59.95	60.55	6,600,808
26 Aug 26	59.88000 -2.13	62.01	59.43	60.94	7,209,807
25 Aug 26	62.01000 -0.34	64.23	60.90	63.28	8,858,854
24 Aug 26	62.35000 -6.30	67.12	62.31	66.75	10,760,495
21 Aug 26	68.65000 +3.59	70.10	64.90	67.13	11,249,696
20 Aug 26	65.06000 -1.37	66.21	62.89	66.05	8,199,907
19 Aug 26	66.43000 -0.64	67.20	64.01	66.90	7,293,533
18 Aug 26	67.07000 -4.07	68.56	66.01	67.63	9,269,312
17 Aug 26	71.14000 +0.16	74.46	70.50	70.62	9,817,123
14 Aug 26	70.98000 -0.54	72.99	68.83	71.04	7,187,456
13 Aug 26	71.52000 -2.79	75.08	71.26	72.17	9,363,504
12 Aug 26	74.31000 +2.68	75.08	71.35	72.65	11,185,647
11 Aug 26	71.63000 +2.87	71.91	67.08	69.74	13,370,146
10 Aug 26	68.76000 -3.18	73.21	68.27	71.61	12,955,545
07 Aug 26	71.94000 +4.58	71.99	67.70	69.07	13,810,583
06 Aug 26	67.36000 -1.02	74.08	65.70	65.85	12,500,373
05 Aug 26	68.38000 -1.93	70.38	66.45	67.88	12,087,078
04 Aug 26	70.31000 +6.79	71.27	66.87	68.50	19,475,732
03 Aug 26	63.52000 +4.54	65.12	55.74	56.81	11,645,373
31 Jul 26	58.98000 +0.54	61.20	56.24	60.65	9,672,520
30 Jul 26	58.44000 +5.41	58.51	54.40	55.05	12,504,068
29 Jul 26	53.03000 -3.52	59.37	52.80	57.36	12,346,203
28 Jul 26	56.55000 -1.74	57.99	53.36	56.29	12,508,052
27 Jul 26	58.29000 +2.09	59.50	56.15	56.43	8,278,554
24 Jul 26	56.20000 -2.98	59.46	55.73	59.45	10,922,849
23 Jul 26	59.18000 -2.77	62.83	57.66	59.97	11,852,789
22 Jul 26	61.95000 -1.39	63.92	61.23	62.74	10,827,892
21 Jul 26	63.34000 +5.92	64.63	58.80	58.88	18,262,376
20 Jul 26	57.42000 -0.38	59.46	56.12	58.11	15,455,764
17 Jul 26	57.80000 +2.79	61.67	54.40	54.85	30,213,876
16 Jul 26	55.01000 -11.30	61.50	53.33	59.20	52,440,456
15 Jul 26	66.31000 -2.51	70.38	64.59	68.86	12,952,744
14 Jul 26	68.82000 +1.24	72.17	68.64	69.78	9,322,031
13 Jul 26	67.58000 -5.74	72.54	66.73	72.00	12,930,535
10 Jul 26	73.32000 -0.56	74.08	71.30	74.08	7,281,804
09 Jul 26	73.88000 -1.07	75.53	71.77	75.34	10,610,663
08 Jul 26	74.95000 +0.74	77.97	73.20	73.76	9,467,456
07 Jul 26	74.21000 -6.43	80.09	74.10	79.07	12,940,947
06 Jul 26	80.64000 -4.49	88.25	80.11	86.29	11,989,600
02 Jul 26	85.13000 -0.97	90.64	81.85	87.42	15,748,450
01 Jul 26	86.10000 -2.76	91.82	83.40	86.91	17,760,680
30 Jun 26	88.86000 +2.09	89.87	81.92	81.92	23,681,760
29 Jun 26	86.77000 +15.32	86.95	75.98	76.13	33,358,036
26 Jun 26	71.45000 +5.83	73.20	64.51	64.68	21,955,060
25 Jun 26	65.62000 -2.39	68.76	63.72	68.76	22,159,036
24 Jun 26	68.01000 -4.86	72.10	67.06	71.90	20,166,384
23 Jun 26	72.87000 -0.32	77.80	71.66	71.86	21,114,776
22 Jun 26	73.19000 -7.47	79.80	72.59	79.66	28,184,272
18 Jun 26	80.66000 -4.77	85.70	77.12	85.30	31,215,576
17 Jun 26	85.43000 +3.18	88.95	83.19	85.87	30,349,620
16 Jun 26	82.25000 -5.32	89.60	82.11	85.70	19,781,552
15 Jun 26	87.57000 +5.16	89.76	83.99	86.03	23,998,728
12 Jun 26	82.41000 -15.15	97.73	81.50	97.00	55,156,320
11 Jun 26	97.56000 +10.24	98.10	86.92	87.47	22,929,240
10 Jun 26	87.32000 -1.39	93.10	87.12	88.79	15,505,270
09 Jun 26	88.71000 -3.35	100.94	85.50	97.22	26,739,936
08 Jun 26	92.06000 -1.54	97.13	90.81	97.13	13,590,450
05 Jun 26	93.60000 -13.69	104.49	90.90	103.33	23,720,988
04 Jun 26	107.29000 -0.44	111.57	101.10	103.35	16,721,432
03 Jun 26	107.73000 -10.44	114.34	106.29	113.50	17,426,880
02 Jun 26	118.17000 +12.52	118.74	108.80	109.91	21,060,064
01 Jun 26	105.65000 -7.76	111.28	101.21	108.67	27,012,086
29 May 26	113.41000 -19.68	115.50	105.37	113.46	53,584,200
28 May 26	133.09000 +3.49	133.86	122.00	126.86	21,074,956
27 May 26	129.60001 +9.90	131.20	118.04	124.00	34,805,168
26 May 26	119.70000 +13.84	127.10	112.46	112.60	47,045,360
22 May 26	105.86000 +9.63	107.59	98.41	98.52	29,442,078
21 May 26	96.23000 +6.65	97.64	88.85	89.45	24,245,204
20 May 26	89.58000 +1.48	92.57	86.49	87.26	19,589,592
19 May 26	88.10000 +1.27	90.95	78.66	85.38	21,325,806
18 May 26	86.83000 +3.16	89.96	81.83	87.82	23,905,246
15 May 26	83.67000 +0.66	86.15	77.08	78.95	20,338,424
14 May 26	83.01000 +8.20	84.50	74.55	76.70	27,005,432
13 May 26	74.81000 +1.85	77.68	71.60	72.67	14,849,261
12 May 26	72.96000 -9.59	79.87	69.92	73.43	32,672,728
11 May 26	82.55000 +7.50	84.94	75.90	78.03	33,304,356
08 May 26	75.05000 +9.70	75.40	66.11	66.72	22,287,308
07 May 26	65.35000 -5.33	73.75	64.91	72.38	18,495,194
06 May 26	70.68000 +6.81	71.49	65.75	66.27	17,947,572
05 May 26	63.87000 -4.56	68.85	63.43	68.85	19,571,676
04 May 26	68.43000 -2.46	70.58	68.04	70.45	12,401,981
01 May 26	70.89000 -3.01	74.61	70.61	74.10	13,298,016
30 Apr 26	73.90000 +4.05	74.36	70.14	72.28	13,405,009
29 Apr 26	69.85000 -2.03	71.23	67.49	71.19	14,776,403
28 Apr 26	71.88000 -5.32	76.61	70.99	75.22	15,085,933
27 Apr 26	77.20000 +0.80	77.80	73.90	76.70	12,220,528
24 Apr 26	76.40000 -2.35	79.60	75.95	79.00	11,745,805
23 Apr 26	78.75000 -5.91	83.43	76.92	82.54	17,236,000
22 Apr 26	84.66000 +4.65	87.78	82.74	84.66	21,926,254
21 Apr 26	80.01000 -0.99	84.89	78.80	82.33	19,997,370
20 Apr 26	81.00000 -4.53	81.10	73.50	74.10	39,864,504
17 Apr 26	85.53000 -5.41	91.77	84.91	89.89	19,779,500
16 Apr 26	90.94000 +4.03	91.10	86.50	87.36	17,870,896
15 Apr 26	86.91000 -1.66	88.85	84.02	88.85	17,386,396
14 Apr 26	88.57000 -10.40	104.15	87.40	102.95	33,776,756
13 Apr 26	98.97000 +4.07	100.51	92.50	93.05	12,634,496
10 Apr 26	94.90000 +3.29	98.35	91.74	92.85	11,817,966
09 Apr 26	91.61000 -4.85	98.50	90.61	96.14	9,133,544
08 Apr 26	96.46000 +3.89	101.89	93.59	100.66	11,331,564
07 Apr 26	92.57000 -2.24	95.66	89.61	93.10	9,488,203
06 Apr 26	94.81000 +2.19	99.72	92.77	93.93	13,162,254
02 Apr 26	92.62000 +8.63	92.94	78.91	79.20	16,799,680
01 Apr 26	83.99000 +1.12	88.45	83.07	84.53	12,056,775
31 Mar 26	82.87000 +9.05	83.28	75.93	77.24	14,998,857
30 Mar 26	73.82000 -4.85	79.86	71.85	79.54	13,460,792
27 Mar 26	78.67000 -9.19	90.25	78.52	89.44	14,779,243
26 Mar 26	87.86000 -8.20	95.75	87.20	93.55	13,172,528
25 Mar 26	96.06000 +9.08	98.51	88.85	89.59	17,949,364
24 Mar 26	86.98000 -1.44	89.32	82.85	87.25	10,049,613
23 Mar 26	88.42000 -1.51	90.90	86.53	90.39	12,854,085
20 Mar 26	89.93000 -4.16	96.99	86.31	94.54	16,109,679
19 Mar 26	94.09000 +3.35	95.50	86.81	88.03	10,175,680
18 Mar 26	90.74000 -4.96	96.45	90.65	94.67	9,004,513
17 Mar 26	95.70000 +6.59	97.40	89.60	89.92	13,809,612
16 Mar 26	89.11000 +2.77	90.35	85.05	88.00	8,143,298
13 Mar 26	86.34000 -0.75	92.45	85.66	89.02	8,305,631
12 Mar 26	87.09000 -1.12	90.36	83.91	87.04	9,862,391
11 Mar 26	88.21000 +0.68	93.27	85.50	86.80	10,197,410
10 Mar 26	87.53000 -2.23	92.66	87.35	90.00	11,383,499
09 Mar 26	89.76000 +0.29	91.87	86.55	87.69	10,486,079
06 Mar 26	89.47500 -4.39	100.33	89.47	91.54	13,624,890
05 Mar 26	93.86000 -11.03	103.81	91.05	103.03	15,691,367
04 Mar 26	104.89000 +12.21	106.66	94.80	95.06	20,724,082
03 Mar 26	92.68000 +5.76	97.57	84.01	88.01	21,617,408
02 Mar 26	86.92000 +7.73	86.95	78.14	78.85	12,134,166
27 Feb 26	79.19000 -6.57	83.50	77.17	82.72	23,942,412
26 Feb 26	85.76000 +3.40	87.74	81.21	81.90	9,233,414
25 Feb 26	82.36000 -3.46	88.58	82.32	87.00	7,435,619
24 Feb 26	85.82000 +1.92	86.29	80.83	81.57	7,515,985
23 Feb 26	83.90000 +3.70	87.30	77.90	78.25	12,434,197
20 Feb 26	80.20000 -6.20	87.09	79.51	85.13	10,143,172
19 Feb 26	86.40000 +1.97	86.72	82.10	82.88	8,534,001
18 Feb 26	84.43000 +1.40	87.25	82.10	83.01	10,296,004
17 Feb 26	83.03000 +0.52	84.82	78.80	80.87	9,324,328
13 Feb 26	82.51000 +0.29	85.00	80.10	82.14	12,906,558
12 Feb 26	82.22000 -14.70	88.00	79.89	87.90	30,175,182
11 Feb 26	96.92000 +0.65	102.85	93.20	100.76	12,791,602
10 Feb 26	96.27000 -5.85	101.37	95.70	100.00	10,146,626
09 Feb 26	102.12000 +0.33	108.34	98.73	100.50	11,536,443
06 Feb 26	101.79000 +8.52	105.20	91.35	97.75	15,807,130
05 Feb 26	93.27000 -10.23	101.25	92.20	98.60	15,872,116
04 Feb 26	103.50000 -12.26	114.64	97.60	114.36	19,911,356
03 Feb 26	115.76000 +11.21	116.68	105.70	108.00	15,447,764
02 Feb 26	104.55000 -6.66	110.67	104.06	109.89	12,824,016
30 Jan 26	111.21000 -10.88	129.89	108.67	120.74	19,582,244
29 Jan 26	122.09000 +0.86	123.60	113.35	122.39	13,148,954
28 Jan 26	121.23000 +9.89	124.32	111.60	113.53	18,330,096
27 Jan 26	111.34000 +6.56	112.23	103.27	106.28	10,586,026
26 Jan 26	104.78000 -8.79	113.00	103.75	112.55	11,732,739
23 Jan 26	113.57000 -2.80	119.00	111.25	115.53	11,544,699
22 Jan 26	116.37000 +12.87	120.09	105.80	109.68	19,432,676
21 Jan 26	103.50000 -8.94	120.93	96.93	116.60	25,621,120
20 Jan 26	112.44000 -3.33	119.89	111.03	113.10	17,218,520
16 Jan 26	115.77000 +14.52	120.80	106.30	107.26	33,334,072
15 Jan 26	101.25000 +6.03	104.80	92.05	94.61	16,801,324
14 Jan 26	95.22000 +2.50	95.45	88.75	91.33	11,625,775
13 Jan 26	92.72000 -5.67	98.28	91.63	96.74	11,585,046
12 Jan 26	98.39000 +0.72	101.29	93.51	95.44	13,209,445
09 Jan 26	97.67000 +7.11	101.68	90.15	90.30	24,430,344
08 Jan 26	90.56000 +4.83	93.99	86.85	88.63	14,711,720
07 Jan 26	85.73000 -11.76	95.34	83.91	91.05	24,433,802
06 Jan 26	97.49000 +6.57	97.94	90.19	90.90	17,663,972
05 Jan 26	90.92000 +7.45	92.45	80.88	82.03	20,610,014
02 Jan 26	83.47000 +10.84	83.76	69.25	74.34	19,106,738
31 Dec 25	72.63000 -2.05	75.50	71.61	75.00	10,388,943
30 Dec 25	74.68000 +3.21	78.35	72.04	72.36	17,089,376
29 Dec 25	71.47000 -0.48	74.89	69.69	70.64	13,723,214
26 Dec 25	71.95000 -6.10	77.40	71.03	77.00	19,335,084
24 Dec 25	78.05000 -7.62	92.95	77.65	89.95	26,057,648
23 Dec 25	85.67000 -0.81	87.75	81.98	82.23	16,987,740
22 Dec 25	86.48000 +10.64	87.03	77.92	79.66	18,296,490
19 Dec 25	75.84000 +9.91	76.44	67.32	67.72	19,675,398
18 Dec 25	65.93000 +4.07	67.68	64.01	65.20	12,904,046
17 Dec 25	61.86000 -6.51	70.39	61.40	70.02	12,490,521
16 Dec 25	68.37000 +0.56	68.88	65.25	65.61	10,940,100
15 Dec 25	67.81000 -8.89	77.69	67.53	77.24	16,026,105
12 Dec 25	76.70000 -8.05	84.61	74.51	83.02	19,440,234
11 Dec 25	84.75000 +5.70	85.45	76.74	78.32	14,746,401
10 Dec 25	79.05000 +6.21	80.29	70.90	72.75	14,564,267
09 Dec 25	72.84000 -1.16	74.75	69.82	73.28	10,970,087
08 Dec 25	74.00000 +0.08	76.79	70.75	74.99	11,396,002
05 Dec 25	73.92000 +1.27	75.14	70.60	71.40	13,620,153
04 Dec 25	72.65000 +11.21	73.85	61.55	62.22	24,455,440
03 Dec 25	61.44000 +4.55	61.88	56.15	57.58	11,865,243
02 Dec 25	56.89000 +4.28	57.86	53.08	53.22	8,778,380
01 Dec 25	52.61000 -3.59	54.39	52.20	54.35	6,740,991
28 Nov 25	56.20000 +0.68	57.81	55.80	56.67	4,206,473
26 Nov 25	55.52000 +0.01	57.48	55.51	56.40	5,954,978
25 Nov 25	55.51000 +0.51	56.00	52.32	55.24	9,784,086
24 Nov 25	55.00000 +3.63	55.49	51.50	53.00	9,571,634
21 Nov 25	51.37000 +0.67	53.71	49.31	53.01	13,380,405
20 Nov 25	50.70000 -7.31	61.60	50.30	61.38	13,024,519
19 Nov 25	58.01000 -0.21	61.75	57.48	58.91	11,114,332
18 Nov 25	58.22000 +1.62	59.40	54.67	55.91	9,142,000
17 Nov 25	56.60000 -4.80	61.98	56.16	60.56	9,342,921
14 Nov 25	61.40000 -0.04	64.84	57.92	58.66	10,028,307
13 Nov 25	61.44000 -3.05	65.30	59.87	64.04	9,386,977
12 Nov 25	64.49000 -3.40	70.68	64.40	68.19	8,958,837
11 Nov 25	67.89000 -0.81	71.50	66.86	67.87	11,245,246
10 Nov 25	68.70000 -0.49	72.36	67.00	71.31	8,771,242
07 Nov 25	69.19000 +3.91	69.99	61.89	64.21	8,965,801
06 Nov 25	65.28000 -5.10	70.20	65.04	68.82	7,727,861
05 Nov 25	70.38000 +0.33	71.81	68.07	69.77	5,699,492
04 Nov 25	70.05000 -1.09	71.95	67.10	67.81	8,322,130
03 Nov 25	71.14500 -9.11	80.36	71.00	80.36	11,670,566
31 Oct 25	80.25000 +3.57	80.93	77.63	77.85	7,817,867
30 Oct 25	76.68000 -3.38	80.48	74.50	78.23	9,013,365
29 Oct 25	80.06000 +2.29	84.00	77.01	83.31	14,772,472
28 Oct 25	77.77000 -1.68	81.29	76.45	80.59	9,284,217
27 Oct 25	79.45000 +5.75	79.85	74.50	76.00	11,028,372
24 Oct 25	73.70000 +1.98	74.26	72.32	74.00	9,222,454
23 Oct 25	71.72000 +0.37	74.26	70.81	71.88	13,441,970
22 Oct 25	71.35000 -7.26	72.70	66.67	72.05	27,581,536
21 Oct 25	78.61000 -4.20	82.47	76.33	81.50	9,343,784
20 Oct 25	82.81000 -0.68	89.64	81.70	86.43	8,470,021
17 Oct 25	83.49000 -6.01	87.50	80.85	83.37	14,279,911
16 Oct 25	89.50000 -6.19	102.79	88.93	95.00	17,029,548
15 Oct 25	95.69000 +1.19	99.82	93.14	98.79	14,439,817
14 Oct 25	94.50000 +4.00	99.13	85.30	88.69	17,295,986
13 Oct 25	90.50000 +8.47	92.07	83.00	86.65	13,193,728
10 Oct 25	82.03000 -4.76	90.65	81.93	89.80	18,471,038
09 Oct 25	86.79000 +5.59	88.68	80.61	80.71	19,354,344
08 Oct 25	81.20000 +6.45	91.41	79.82	84.81	43,185,128
07 Oct 25	74.75000 +1.85	76.00	67.28	67.41	18,153,410
06 Oct 25	72.90000 +5.14	74.77	68.70	69.17	16,033,485
03 Oct 25	67.76000 +1.60	68.80	64.10	65.66	16,652,453
02 Oct 25	66.16000 +9.22	66.83	57.41	58.53	30,044,516
01 Oct 25	56.94000 +7.86	57.19	50.82	53.51	19,808,480
30 Sep 25	49.08000 +0.24	49.72	47.50	48.57	6,301,953
29 Sep 25	48.84000 -0.25	52.38	47.82	49.96	9,817,744
26 Sep 25	49.09000 -0.30	51.48	48.11	50.21	8,196,313
25 Sep 25	49.39000 -5.11	51.98	48.02	51.65	11,945,612
24 Sep 25	54.50000 -0.30	56.73	53.11	54.98	11,288,326
23 Sep 25	54.80000 +5.95	56.39	48.61	48.90	25,631,228
22 Sep 25	48.85000 +3.75	48.93	45.22	46.76	13,545,935
19 Sep 25	45.10000 +3.66	46.08	41.87	41.98	20,688,424
18 Sep 25	41.44000 +0.25	42.17	40.15	41.93	9,151,889
17 Sep 25	41.19000 +0.76	41.97	39.50	40.28	8,307,329
16 Sep 25	40.43000 -0.54	41.61	39.88	41.00	8,536,744
15 Sep 25	40.97000 +2.25	41.51	39.85	40.27	10,054,321
12 Sep 25	38.72000 +0.35	39.21	37.73	38.59	7,606,551
11 Sep 25	38.37000 +0.79	39.05	37.18	37.71	7,930,967
10 Sep 25	37.58000 +0.67	38.10	36.94	38.10	9,110,316
09 Sep 25	36.91000 -3.86	39.67	36.08	39.59	22,378,626
08 Sep 25	40.77000 -1.64	40.94	36.50	36.91	20,363,966
05 Sep 25	42.41000 +0.55	43.12	41.65	42.57	7,066,799
04 Sep 25	41.86000 -3.36	45.72	41.05	45.40	14,376,242
03 Sep 25	45.22000 -3.54	49.40	45.19	49.07	6,160,095
02 Sep 25	48.76000 -0.18	50.44	47.10	48.17	6,716,201
29 Aug 25	48.94000 -0.01	49.06	46.76	48.58	5,184,326
28 Aug 25	48.95000 +0.70	49.39	47.14	48.57	4,547,088
27 Aug 25	48.25000 -2.18	50.66	48.19	50.50	6,266,763
26 Aug 25	50.43000 +0.42	53.20	50.13	51.13	8,474,699
25 Aug 25	50.01000 +2.94	51.32	47.18	47.84	10,504,475
22 Aug 25	47.07000 +2.09	47.47	44.19	44.93	6,555,596
21 Aug 25	44.98000 -0.10	45.17	43.61	44.33	3,531,125
20 Aug 25	45.08000 +0.13	45.25	42.00	44.25	7,116,713
19 Aug 25	44.95000 -3.21	48.40	44.88	47.74	8,959,952
18 Aug 25	48.16000 +0.08	50.50	47.40	48.24	9,732,799
15 Aug 25	48.08000 -0.42	48.98	47.53	48.92	4,503,064
14 Aug 25	48.50000 -1.55	51.95	47.50	50.32	11,624,405
13 Aug 25	50.05000 +0.29	50.65	47.12	50.49	9,534,595
12 Aug 25	49.76000 +3.84	55.50	49.50	51.24	21,569,052
11 Aug 25	45.92000 -0.71	47.81	45.46	46.25	9,531,517
08 Aug 25	46.63000 -1.08	48.88	46.30	48.00	7,173,173
07 Aug 25	47.71000 -4.08	52.12	47.17	52.03	11,892,555
06 Aug 25	51.79000 -0.78	54.96	51.40	54.14	6,366,458
05 Aug 25	52.57000 +1.19	52.80	49.93	51.71	6,287,597
04 Aug 25	51.38000 -1.08	52.75	49.91	51.23	9,022,111
01 Aug 25	52.46000 -0.71	54.58	49.72	50.90	9,130,733
31 Jul 25	53.17000 -1.12	55.47	52.93	54.49	6,626,180
30 Jul 25	54.29000 +1.20	55.78	53.23	53.60	7,964,489
29 Jul 25	53.09000 -1.13	54.04	51.30	53.92	8,490,940
28 Jul 25	54.22000 -0.11	55.57	53.50	55.04	8,080,346
25 Jul 25	54.33500 -5.73	56.80	53.03	56.25	25,294,540
24 Jul 25	60.06000 +1.14	60.54	57.78	58.92	9,373,505
23 Jul 25	58.92000 +1.83	60.28	56.21	58.14	9,828,313
22 Jul 25	57.09000 +0.42	57.56	51.21	55.68	13,718,480
21 Jul 25	56.67000 -1.31	60.95	56.36	59.74	12,415,672
18 Jul 25	57.98000 +0.53	58.08	55.21	56.06	7,966,434
17 Jul 25	57.45000 +4.82	58.03	52.60	52.71	15,791,618
16 Jul 25	52.63000 +1.51	52.69	49.53	51.68	10,434,625
15 Jul 25	51.12000 +3.26	51.44	47.20	48.29	13,926,981
14 Jul 25	47.86000 +2.28	48.69	44.35	45.33	12,149,417
11 Jul 25	45.58000 +1.61	47.72	43.31	43.48	13,402,112
10 Jul 25	43.97000 +1.47	45.35	42.76	43.28	8,656,280
09 Jul 25	42.50000 -2.96	45.63	42.44	45.53	10,495,020
08 Jul 25	45.46000 -0.23	47.34	44.73	46.06	8,476,321
07 Jul 25	45.69000 +0.09	46.93	44.03	46.15	8,221,661
03 Jul 25	45.60000 -0.11	48.32	45.28	47.40	6,101,742
02 Jul 25	45.71000 +0.60	46.07	43.86	45.17	8,698,035
01 Jul 25	45.11000 -1.62	46.67	44.36	46.50	8,324,749
30 Jun 25	46.73000 -2.63	50.38	46.20	50.20	13,635,284
27 Jun 25	49.36000 -1.26	53.35	49.25	51.81	31,720,808
26 Jun 25	50.62000 +0.65	53.38	49.68	50.87	14,220,041
25 Jun 25	49.97000 -3.25	52.85	48.76	50.50	23,977,640
24 Jun 25	53.22000 +3.02	54.05	49.22	50.43	19,929,932
23 Jun 25	50.20000 +4.26	50.41	43.02	43.74	21,470,894
20 Jun 25	45.94000 +1.59	48.94	45.15	45.65	23,527,864
18 Jun 25	44.35000 +4.25	44.71	40.89	41.31	21,257,490
17 Jun 25	40.10000 -1.81	41.60	38.82	40.71	12,867,282
16 Jun 25	41.91000 +3.54	42.93	38.76	39.26	17,820,812
13 Jun 25	38.37000 +1.45	41.13	36.20	36.24	22,908,902
12 Jun 25	36.92000 +0.45	37.74	35.81	35.96	9,926,925
11 Jun 25	36.47000 +0.76	36.98	35.33	35.72	12,905,860
10 Jun 25	35.71000 +0.89	36.30	34.21	35.18	21,288,660
09 Jun 25	34.82000 +3.63	36.66	32.25	32.28	34,436,360
06 Jun 25	31.19000 +0.34	31.27	29.78	31.01	14,295,517
05 Jun 25	30.85000 +2.16	31.24	27.72	28.05	29,927,252
04 Jun 25	28.69000 +3.51	29.09	25.40	25.80	32,676,876
03 Jun 25	25.18000 +1.03	25.57	23.80	24.33	10,494,301
02 Jun 25	24.15000 +1.08	24.17	22.72	22.98	7,858,891
30 May 25	23.07000 -0.50	23.40	22.47	23.39	9,399,248
29 May 25	23.57000 -1.21	25.44	23.52	25.11	9,758,337
28 May 25	24.78000 -0.06	25.18	24.34	25.01	7,740,738
27 May 25	24.84000 +0.75	25.67	24.50	24.73	11,517,123
23 May 25	24.09500 -0.32	24.53	23.65	24.15	6,939,240
22 May 25	24.41000 +0.58	24.84	23.70	24.07	8,339,812
21 May 25	23.83000 -1.20	25.24	23.56	24.80	10,886,512
20 May 25	25.03000 +0.42	26.05	24.17	24.64	13,747,043
19 May 25	24.61000 -2.05	25.86	24.07	25.67	17,496,684
16 May 25	26.66000 +0.42	27.97	25.74	27.00	15,837,262
15 May 25	26.24000 -0.01	27.32	25.56	26.14	11,660,696
14 May 25	26.25000 -0.30	28.45	26.03	26.99	14,028,844
13 May 25	26.55000 -0.61	29.05	25.71	25.90	19,634,772
12 May 25	27.16000 +1.40	27.45	26.13	27.17	14,764,346
09 May 25	25.76000 +0.51	25.91	24.96	25.51	7,707,288
08 May 25	25.25000 -0.07	25.94	24.90	25.90	6,894,118
07 May 25	25.32000 +0.24	25.98	24.96	25.39	6,155,904
06 May 25	25.08000 +0.33	25.34	23.77	24.20	6,889,477
05 May 25	24.75000 -1.67	26.36	24.60	25.92	10,944,493
02 May 25	26.42000 +3.40	27.57	24.33	24.34	19,988,988
01 May 25	23.02000 -0.19	23.85	22.83	23.81	4,439,614
30 Apr 25	23.21000 -0.69	23.23	22.07	22.85	5,430,522
29 Apr 25	23.90000 -0.35	24.44	23.79	24.21	3,713,472
28 Apr 25	24.25000 +0.49	25.20	23.17	24.10	6,509,702
25 Apr 25	23.76000 -0.31	23.97	22.57	23.84	7,878,736
24 Apr 25	24.07000 +1.65	24.78	22.89	23.00	9,907,981
23 Apr 25	22.42000 +1.12	23.93	22.30	22.69	7,991,702
22 Apr 25	21.30000 +0.53	21.97	20.68	21.17	5,281,287
21 Apr 25	20.76500 -2.63	22.98	20.26	22.71	8,348,274
17 Apr 25	23.39000 +1.00	23.99	22.28	22.73	6,153,373
16 Apr 25	22.39000 -0.53	22.98	21.75	22.67	4,526,122
15 Apr 25	22.92000 +0.01	23.41	22.15	22.90	7,190,891
14 Apr 25	22.91000 -0.37	24.60	22.51	24.19	4,688,179
11 Apr 25	23.28000 +0.14	23.47	22.04	23.05	6,172,747
10 Apr 25	23.14000 -1.00	24.49	22.44	24.01	10,024,763
09 Apr 25	24.14000 +3.84	24.89	19.67	20.24	18,023,932
08 Apr 25	20.30000 -1.03	22.80	19.75	22.76	10,048,743
07 Apr 25	21.33000 +1.26	22.86	18.22	18.50	13,431,026
04 Apr 25	20.07000 -1.51	21.15	18.50	20.60	13,320,592
03 Apr 25	21.58000 -0.83	22.32	20.01	20.08	10,501,913
02 Apr 25	22.41000 +0.56	23.22	21.31	21.37	9,222,880
01 Apr 25	21.85000 -0.89	22.91	21.63	22.77	8,856,206
31 Mar 25	22.74000 -1.32	23.40	22.22	22.83	8,758,349
28 Mar 25	24.06000 -1.74	25.80	23.46	25.67	9,865,500
27 Mar 25	25.80000 -1.49	27.51	25.76	27.00	5,662,124
26 Mar 25	27.29000 -1.26	29.20	27.27	28.58	5,775,269
25 Mar 25	28.55000 -0.75	29.59	28.39	28.92	5,202,582
24 Mar 25	29.30000 +3.59	29.45	26.50	26.62	10,852,553
21 Mar 25	25.71000 +1.02	25.99	24.03	24.22	6,794,263
20 Mar 25	24.69000 -0.96	25.78	24.09	25.56	6,738,711
19 Mar 25	25.65000 -0.60	26.51	24.62	26.44	11,484,905
18 Mar 25	26.25000 -1.77	27.78	26.20	27.76	7,054,960
17 Mar 25	28.02000 -0.13	28.72	27.16	27.74	7,564,361
14 Mar 25	28.15000 +2.03	28.25	25.70	26.55	8,404,305
13 Mar 25	26.12000 -1.44	27.84	25.86	27.52	8,497,122
12 Mar 25	27.56000 -1.10	30.80	27.02	29.99	11,715,610
11 Mar 25	28.66000 -0.48	29.93	27.30	28.96	11,095,581
10 Mar 25	29.14000 -4.26	32.80	28.34	32.11	15,233,921
07 Mar 25	33.40000 +1.22	34.06	29.55	31.40	17,171,420
06 Mar 25	32.18000 -1.62	35.49	30.82	32.64	21,833,344
05 Mar 25	33.80000 +5.19	34.10	28.95	30.12	27,623,780
04 Mar 25	28.61000 +2.99	30.70	24.48	24.52	24,470,524
03 Mar 25	25.62000 -1.49	29.10	24.89	29.08	15,087,992
28 Feb 25	27.11000 +1.03	27.56	25.01	25.47	9,551,390
27 Feb 25	26.08000 -1.16	29.15	25.93	28.06	12,100,845
26 Feb 25	27.24000 +1.07	30.99	27.00	28.57	16,788,944
25 Feb 25	26.17000 -2.40	28.17	25.72	27.70	13,082,689
24 Feb 25	28.57000 -0.07	29.14	26.10	28.39	14,652,438
21 Feb 25	28.64000 -2.99	31.84	28.59	31.50	9,849,651
20 Feb 25	31.63000 +0.46	32.11	28.87	30.92	10,794,667
19 Feb 25	31.17000 +0.27	33.18	30.72	31.06	12,147,135
18 Feb 25	30.90000 -1.20	33.55	30.67	32.90	12,717,196
14 Feb 25	32.10000 +2.05	32.47	29.37	30.18	14,025,231
13 Feb 25	30.05000 +2.44	30.77	27.05	27.70	13,314,124
12 Feb 25	27.61000 -0.79	29.14	27.30	28.47	10,916,759
11 Feb 25	28.40000 -2.74	30.80	28.35	30.59	13,410,638
10 Feb 25	31.14000 +4.63	32.97	27.39	27.39	33,859,224
07 Feb 25	26.51000 -0.61	28.76	25.86	27.76	14,489,126
06 Feb 25	27.12000 +2.41	27.61	25.30	25.44	19,743,996
05 Feb 25	24.71000 +1.62	24.75	23.19	23.20	10,872,503
04 Feb 25	23.09000 +1.62	23.83	21.90	21.95	12,347,292
03 Feb 25	21.47000 +1.23	21.93	18.86	18.89	11,870,040
31 Jan 25	20.24000 +2.03	22.19	18.92	19.24	26,562,760
30 Jan 25	18.21000 +0.49	18.96	18.20	18.52	8,845,625
29 Jan 25	17.72000 -2.42	19.55	17.50	19.54	19,271,034
28 Jan 25	20.14000 +0.98	20.31	18.73	19.65	7,815,337
27 Jan 25	19.16000 -1.19	20.64	18.93	19.77	9,705,591
24 Jan 25	20.35000 +0.55	20.67	19.80	20.45	12,051,056
23 Jan 25	19.80000 -2.69	19.95	18.80	19.15	35,061,252
22 Jan 25	22.49000 -0.61	23.74	22.42	23.22	8,086,029
21 Jan 25	23.10000 +2.32	23.12	20.90	20.90	7,813,996
17 Jan 25	20.78000 -0.22	21.54	20.73	21.38	5,150,745
16 Jan 25	21.00000 -0.54	21.94	20.98	21.52	3,388,334
15 Jan 25	21.54000 +1.06	22.04	20.95	21.20	4,510,612
14 Jan 25	20.48000 -0.59	21.90	20.37	21.47	4,837,149
13 Jan 25	21.07000 -1.30	21.63	19.15	21.60	8,898,120
10 Jan 25	22.37000 -0.14	22.43	21.34	21.73	4,171,020
08 Jan 25	22.51000 -0.49	22.73	21.73	22.51	4,722,768
07 Jan 25	23.00000 -1.14	24.27	22.81	24.27	4,450,072
06 Jan 25	24.14000 +0.17	25.18	23.98	24.77	7,113,838
03 Jan 25	23.97000 +2.33	24.05	21.68	21.70	8,631,933
02 Jan 25	21.64000 +0.54	22.24	20.90	21.14	4,529,919
31 Dec 24	21.10000 -0.71	22.16	20.87	22.02	5,112,647
30 Dec 24	21.81000 -1.11	22.58	20.81	22.50	8,947,160
27 Dec 24	22.92000 -1.76	25.06	22.82	24.61	6,301,008
26 Dec 24	24.68000 +1.19	24.85	22.85	23.38	4,897,104
24 Dec 24	23.49000 +0.24	23.79	23.02	23.29	2,293,361
23 Dec 24	23.25000 +0.37	23.40	22.06	22.98	4,696,559
20 Dec 24	22.88000 -0.12	23.50	22.00	22.50	9,605,420
19 Dec 24	23.00000 -0.36	24.26	22.88	23.44	5,767,329
18 Dec 24	23.36000 -1.42	25.85	22.77	24.69	8,187,931
17 Dec 24	24.78000 +0.48	25.68	24.07	24.30	7,007,114
16 Dec 24	24.30000 +0.82	24.70	22.84	23.30	6,719,475
13 Dec 24	23.48000 +0.15	23.74	22.85	23.06	4,759,791
12 Dec 24	23.33000 -0.23	24.22	23.10	23.41	4,123,765
11 Dec 24	23.56000 -0.80	24.79	23.45	24.59	5,116,117
10 Dec 24	24.36000 -1.63	26.68	24.33	25.58	6,768,449
09 Dec 24	25.98500 +0.67	29.44	25.86	27.74	17,469,432
06 Dec 24	25.32000 +2.81	25.64	22.70	22.82	13,138,221
05 Dec 24	22.51000 -0.13	23.18	21.62	22.66	7,268,551
04 Dec 24	22.64000 -0.27	23.52	22.51	22.90	5,424,885
03 Dec 24	22.91000 -0.31	24.04	22.65	23.23	5,770,462
02 Dec 24	23.22000 -0.59	24.75	23.17	24.12	7,334,191
29 Nov 24	23.81000 +0.52	24.52	23.36	23.53	4,269,447
27 Nov 24	23.29000 -0.10	24.95	23.06	23.94	6,881,407
26 Nov 24	23.39000 -0.82	24.40	22.91	23.89	8,137,818
25 Nov 24	24.21000 +0.11	26.08	23.85	24.63	10,748,100
22 Nov 24	24.10000 -0.04	24.72	23.37	24.03	5,902,031
21 Nov 24	24.14000 +0.56	24.93	23.21	24.07	10,561,959
20 Nov 24	23.58500 -2.56	26.11	23.22	25.55	9,223,256
19 Nov 24	26.14000 +0.34	26.27	24.10	25.13	7,379,902
18 Nov 24	25.80000 +1.57	26.99	23.77	24.34	13,767,399
15 Nov 24	24.23000 -2.57	24.28	21.51	23.18	17,765,672
14 Nov 24	26.80000 -1.09	29.79	26.37	29.00	15,505,417
13 Nov 24	27.89000 +3.63	31.22	25.70	26.00	26,337,684
12 Nov 24	24.26000 -0.50	25.40	23.90	24.56	7,030,794
11 Nov 24	24.76000 +2.77	24.88	22.30	22.55	10,802,365
08 Nov 24	21.99000 +0.53	22.16	21.10	21.31	7,336,817
07 Nov 24	21.45500 -1.07	23.84	20.20	22.88	21,884,336
06 Nov 24	22.52000 -1.61	24.30	22.35	23.89	10,136,936
05 Nov 24	24.13000 +0.19	24.36	23.13	23.95	6,468,951
04 Nov 24	23.94000 +0.09	24.30	23.27	23.57	6,580,875
01 Nov 24	23.85000 +0.04	24.75	23.37	24.21	5,903,819
31 Oct 24	23.81000 -1.32	25.33	23.52	24.94	6,835,174
30 Oct 24	25.13000 -1.85	27.83	25.12	26.98	9,231,058
29 Oct 24	26.98000 +0.25	27.26	26.01	26.74	5,802,272
28 Oct 24	26.73000 +1.11	27.48	25.79	25.97	8,927,104
25 Oct 24	25.62000 +0.55	27.39	24.64	25.13	14,648,328
24 Oct 24	25.07000 -1.19	30.55	24.91	27.54	23,847,096
23 Oct 24	26.26000 -1.63	27.73	25.50	27.50	7,575,595
22 Oct 24	27.89000 +0.25	29.61	26.95	27.29	10,947,271
21 Oct 24	27.64000 -0.50	28.91	26.08	28.52	9,772,179
18 Oct 24	28.14000 -0.35	29.34	27.07	28.79	7,944,611
17 Oct 24	28.49000 +0.27	28.98	26.74	27.84	11,115,918
16 Oct 24	28.22000 +3.97	28.36	24.45	24.76	14,307,479
15 Oct 24	24.25000 -0.87	24.98	23.81	24.44	7,824,447
14 Oct 24	25.12000 +0.94	25.69	23.75	24.24	11,271,423
11 Oct 24	24.18000 +1.11	24.34	22.92	23.07	7,238,964
10 Oct 24	23.07000 +0.46	23.25	21.90	22.35	7,154,017
09 Oct 24	22.61000 -1.59	24.29	22.35	24.17	9,402,614
08 Oct 24	24.20000 -0.71	25.29	24.01	24.54	6,465,133
07 Oct 24	24.91000 -1.20	26.32	24.74	25.94	9,094,714
04 Oct 24	26.11000 +2.89	26.39	23.67	23.81	12,349,877
03 Oct 24	23.22000 -0.62	24.50	22.93	23.67	9,600,446
02 Oct 24	23.84000 -0.26	24.29	23.01	23.98	8,743,106
01 Oct 24	24.10500 -2.05	25.95	23.42	25.90	12,264,174
30 Sep 24	26.15000 +0.83	27.25	24.97	25.50	15,972,527
27 Sep 24	25.32000 +1.49	25.56	21.68	23.15	24,209,400
26 Sep 24	23.83000 -0.56	25.35	23.82	24.63	9,562,075
25 Sep 24	24.39000 -1.46	25.92	24.36	25.80	10,843,201
24 Sep 24	25.85000 -0.76	26.90	25.27	26.44	8,389,478
23 Sep 24	26.61000 +0.11	27.10	25.91	26.62	7,237,514
20 Sep 24	26.50000 -2.11	28.84	25.67	28.45	18,824,214
19 Sep 24	28.61000 +0.31	30.51	28.03	29.15	14,627,786
18 Sep 24	28.30000 +0.30	29.65	27.46	28.34	10,844,545
17 Sep 24	28.00000 -1.84	30.60	27.60	30.37	13,448,483
16 Sep 24	29.84000 +0.01	29.98	27.40	28.97	13,232,639
13 Sep 24	29.83000 +3.04	30.93	26.50	26.79	25,718,420
12 Sep 24	26.79000 -1.11	27.05	23.54	26.70	25,059,416
11 Sep 24	27.90000 +1.79	28.39	26.00	26.89	16,135,046
10 Sep 24	26.11000 +0.17	26.69	24.37	26.24	15,004,929
09 Sep 24	25.94000 -0.17	28.25	25.61	26.63	13,383,503
06 Sep 24	26.11000 -2.34	29.58	25.80	28.71	17,550,186
05 Sep 24	28.45000 -4.63	30.43	26.40	29.28	41,354,800
04 Sep 24	33.08000 +3.67	36.54	28.90	31.99	43,600,688
03 Sep 24	29.41000 +0.37	29.85	28.03	29.30	9,855,451
30 Aug 24	29.04000 -0.21	31.60	27.93	28.97	15,997,942
29 Aug 24	29.25000 +1.38	30.44	27.71	27.90	15,833,885
28 Aug 24	27.87000 -3.24	30.60	27.57	29.91	20,077,302
27 Aug 24	31.11000 -2.67	34.87	30.43	33.01	14,667,097
26 Aug 24	33.78000 +0.92	34.31	30.74	33.49	17,618,628
23 Aug 24	32.86000 -1.28	37.16	32.08	34.59	25,606,200
22 Aug 24	34.14000 -2.30	36.70	33.51	36.70	20,021,674
21 Aug 24	36.44000 +2.12	39.08	32.42	34.13	36,236,648
20 Aug 24	34.32000 -4.28	38.99	31.91	38.79	32,266,048
19 Aug 24	38.60000 +7.57	38.85	30.83	31.35	37,232,832
16 Aug 24	31.03000 -0.33	36.87	27.71	30.37	68,490,920
15 Aug 24	31.36000 +10.55	33.58	21.58	21.80	74,726,008
14 Aug 24	20.81000 -0.15	21.73	19.77	21.11	9,011,527
13 Aug 24	20.96000 +1.23	21.15	19.36	19.95	7,324,027
12 Aug 24	19.73000 -1.48	22.08	19.51	20.96	11,188,950
09 Aug 24	21.21000 -1.11	23.04	20.50	22.83	14,717,866
08 Aug 24	22.32000 +2.68	22.36	19.59	19.88	12,777,985
07 Aug 24	19.64000 +0.11	21.90	19.35	19.70	14,889,893
06 Aug 24	19.53000 +0.94	19.96	18.08	19.30	10,150,311
05 Aug 24	18.59000 +0.08	20.10	17.11	17.95	14,954,038
02 Aug 24	18.51000 -1.93	20.21	18.23	19.76	9,703,751
01 Aug 24	20.44000 -0.24	21.21	19.25	20.37	14,898,295
31 Jul 24	20.68000 +3.16	21.28	17.40	17.89	16,685,115
30 Jul 24	17.52000 -1.35	20.37	16.98	18.99	12,574,787
29 Jul 24	18.87000 +0.03	19.59	17.89	18.80	12,953,777
26 Jul 24	18.84000 +2.20	19.48	16.89	16.97	24,572,684
25 Jul 24	16.64000 +3.28	16.80	13.60	13.65	22,982,768
24 Jul 24	13.36000 -0.48	14.06	13.26	13.55	5,420,879
23 Jul 24	13.84000 +1.04	14.29	12.75	12.79	8,673,393
22 Jul 24	12.80000 -0.04	13.13	12.37	13.12	4,162,127
19 Jul 24	12.84000 +0.46	13.48	12.24	12.44	5,302,032
18 Jul 24	12.38000 -1.02	13.66	12.32	13.62	6,725,255
17 Jul 24	13.40000 -0.31	14.03	12.88	13.50	4,789,245
16 Jul 24	13.71000 +0.23	13.97	13.15	13.56	5,857,384
15 Jul 24	13.48000 +0.47	13.68	12.57	12.60	7,459,282
12 Jul 24	13.01000 +1.11	13.14	11.71	11.88	10,741,112
11 Jul 24	11.90000 +0.02	12.20	11.41	11.86	4,775,875
10 Jul 24	11.88000 -0.26	12.22	11.52	12.17	4,849,499
09 Jul 24	12.14000 +0.04	12.27	11.70	12.00	4,891,133
08 Jul 24	12.10000 -0.30	13.09	11.92	12.38	10,583,341
05 Jul 24	12.40000 +1.03	12.47	10.98	11.42	10,663,941
03 Jul 24	11.37000 +0.65	11.54	10.67	10.73	4,315,048
02 Jul 24	10.72000 -0.12	10.98	10.17	10.85	6,924,218
01 Jul 24	10.84000 -0.77	12.60	10.78	11.85	10,724,776
28 Jun 24	11.61000 +0.16	11.93	11.28	11.45	14,002,988
27 Jun 24	11.45000 +0.22	11.84	10.85	10.92	7,032,729
26 Jun 24	11.23000 +0.25	11.71	10.78	10.87	6,965,122
25 Jun 24	10.98000 +0.65	11.03	9.32	10.21	8,444,278
24 Jun 24	10.33000 +0.25	10.77	10.01	10.49	6,658,843
21 Jun 24	10.08000 -1.14	11.00	10.02	11.00	10,190,371
20 Jun 24	11.22000 -0.17	12.05	11.21	11.32	9,641,846
18 Jun 24	11.39000 -0.36	12.45	10.91	12.40	15,937,033
17 Jun 24	11.75000 +1.53	12.37	10.03	10.33	22,821,354
14 Jun 24	10.22000 +0.24	10.32	9.63	9.90	8,052,233
13 Jun 24	9.98000 +0.22	10.34	9.74	9.89	8,790,910
12 Jun 24	9.76000 -0.11	10.10	9.37	9.70	10,341,082
11 Jun 24	9.87000 +1.39	9.95	8.35	8.49	12,057,487
10 Jun 24	8.48000 -0.14	8.77	8.09	8.55	7,133,610
07 Jun 24	8.62000 -0.70	9.20	8.58	9.16	7,256,016
06 Jun 24	9.32000 +0.53	9.49	8.70	8.72	10,087,142
05 Jun 24	8.79000 +0.12	9.60	8.39	8.72	15,658,011
04 Jun 24	8.67000 +0.29	8.70	7.92	8.36	7,781,688
03 Jun 24	8.38000 +0.11	8.63	7.56	8.04	13,798,504
31 May 24	8.27500 -0.14	9.20	7.99	8.51	15,449,311
30 May 24	8.41000 -0.61	9.40	7.80	9.24	37,895,304
29 May 24	9.02000 +3.69	9.35	5.68	6.17	105,895,656
28 May 24	5.33000 +0.59	5.42	4.65	4.99	10,090,504
24 May 24	4.74000 +0.60	4.76	4.15	4.18	6,495,108
23 May 24	4.14000 -0.52	4.65	4.00	4.65	6,372,059
22 May 24	4.65500 -0.05	4.88	4.17	4.60	8,460,621
21 May 24	4.71000 -0.57	5.69	4.43	5.60	15,811,480
20 May 24	5.28000 +0.74	5.77	4.34	4.43	24,457,240
17 May 24	4.54000 +0.51	5.12	4.06	4.10	35,761,824
16 May 24	4.03000 +1.64	4.16	3.07	3.14	75,475,280
15 May 24	2.39000 -0.12	2.60	2.29	2.60	6,809,654
14 May 24	2.51000 +0.27	2.58	2.25	2.25	4,139,408
13 May 24	2.24000 -0.02	2.32	2.12	2.29	3,437,492
10 May 24	2.26000 -0.10	2.45	2.26	2.37	1,317,171
09 May 24	2.36000 +0.06	2.36	2.24	2.30	1,245,499
08 May 24	2.30000 -0.02	2.35	2.25	2.31	999,877
07 May 24	2.32000 -0.16	2.45	2.30	2.42	1,472,551
06 May 24	2.48000 +0.03	2.60	2.46	2.46	1,704,025
03 May 24	2.45000 +0.15	2.48	2.33	2.33	2,748,030
02 May 24	2.30000 +0.04	2.36	2.25	2.29	1,474,105
01 May 24	2.26000 +0.05	2.35	2.17	2.18	1,438,928
30 Apr 24	2.21000 -0.12	2.31	2.20	2.29	1,470,365
29 Apr 24	2.33000 +0.10	2.38	2.24	2.26	1,832,464
26 Apr 24	2.23000 +0.04	2.25	2.17	2.17	1,429,129
25 Apr 24	2.19000 +0.05	2.20	2.10	2.11	1,725,629
24 Apr 24	2.14000 -0.01	2.21	2.12	2.16	1,499,631
23 Apr 24	2.15000 -0.01	2.21	2.11	2.15	2,235,963
22 Apr 24	2.16000 +0.07	2.18	2.07	2.10	3,099,499
19 Apr 24	2.09000 -0.05	2.14	2.08	2.10	2,368,242
18 Apr 24	2.14000 +0.09	2.21	2.04	2.04	3,123,831
17 Apr 24	2.05000 +0.03	2.10	2.03	2.06	1,577,286
16 Apr 24	2.02000 -0.06	2.08	1.99	2.07	2,559,104
15 Apr 24	2.08000 -0.05	2.19	2.08	2.16	2,352,457
12 Apr 24	2.13000 +0.02	2.20	2.07	2.11	3,174,986
11 Apr 24	2.11000 -0.03	2.19	2.05	2.17	2,534,167
10 Apr 24	2.14000 -0.17	2.25	2.10	2.25	3,459,565
09 Apr 24	2.31000 +0.04	2.35	2.26	2.28	1,345,539
08 Apr 24	2.27000 +0.07	2.32	2.22	2.26	2,007,419
05 Apr 24	2.20500 -0.05	2.30	2.18	2.27	2,755,226
04 Apr 24	2.25000 -0.07	2.43	2.25	2.39	4,776,300
03 Apr 24	2.32000 +0.31	2.32	1.98	2.02	7,820,854
02 Apr 24	2.01000 -0.62	2.36	1.97	2.34	11,887,577
01 Apr 24	2.63000 -0.27	2.95	2.61	2.93	7,057,890
28 Mar 24	2.90000 +0.04	3.10	2.87	2.92	3,968,668
27 Mar 24	2.86000 +0.05	2.90	2.77	2.83	2,136,458
26 Mar 24	2.81000 -0.03	2.89	2.81	2.88	1,974,360
25 Mar 24	2.84000 +0.08	2.87	2.74	2.75	2,515,441
22 Mar 24	2.76000 -0.02	2.86	2.71	2.85	3,270,549
21 Mar 24	2.78000 -0.17	2.97	2.76	2.92	4,275,947
20 Mar 24	2.95000 +0.09	2.98	2.85	2.91	3,269,348
19 Mar 24	2.86000 -0.11	2.98	2.83	2.98	2,995,020
18 Mar 24	2.97000 -0.17	3.21	2.96	3.21	4,602,250
15 Mar 24	3.14000 +0.10	3.22	3.00	3.03	10,407,332
14 Mar 24	3.04000 -0.06	3.16	3.00	3.15	3,429,866
13 Mar 24	3.10000 +0.12	3.39	2.95	3.01	4,807,889
12 Mar 24	2.98000 -0.07	3.09	2.92	3.05	3,369,852
11 Mar 24	3.05000 +0.04	3.12	3.02	3.02	2,923,829
08 Mar 24	3.01000 +0.06	3.19	3.00	3.05	3,597,328
07 Mar 24	2.95000 -0.15	3.18	2.93	3.10	3,192,245
06 Mar 24	3.10000 +0.09	3.19	3.07	3.15	2,515,747
05 Mar 24	3.01000 -0.11	3.12	3.00	3.12	2,331,893
04 Mar 24	3.12000 -0.09	3.25	3.09	3.25	2,405,728
01 Mar 24	3.21000 +0.04	3.33	3.11	3.20	2,055,387
29 Feb 24	3.17000 -0.02	3.30	3.17	3.24	1,883,185
28 Feb 24	3.19000 -0.19	3.31	3.15	3.30	2,223,370
27 Feb 24	3.38000 +0.18	3.40	3.24	3.24	2,809,837
26 Feb 24	3.20000 +0.25	3.22	2.93	3.01	2,555,103
23 Feb 24	2.95000 -0.14	3.13	2.94	3.12	3,815,753
22 Feb 24	3.09000 -0.07	3.27	3.07	3.25	3,207,324
21 Feb 24	3.16000 -0.16	3.30	3.12	3.30	2,722,953
20 Feb 24	3.32000 -0.11	3.51	3.29	3.45	3,101,784
16 Feb 24	3.43000 +0.02	3.52	3.40	3.50	2,988,987
15 Feb 24	3.41000 +0.09	3.49	3.27	3.35	2,856,185
14 Feb 24	3.32000 +0.15	3.36	3.16	3.27	2,125,136
13 Feb 24	3.17000 -0.35	3.42	3.16	3.36	3,069,046
12 Feb 24	3.52000 +0.09	3.70	3.46	3.57	5,008,805
09 Feb 24	3.43000 +0.25	3.46	3.18	3.25	5,506,950
08 Feb 24	3.18000 +0.58	3.18	2.77	2.83	8,298,620
07 Feb 24	2.60500 -0.28	2.86	2.59	2.86	4,429,336
06 Feb 24	2.88000 +0.11	2.92	2.74	2.78	1,865,151
05 Feb 24	2.77000 -0.07	2.90	2.72	2.90	2,444,377
02 Feb 24	2.84000 -0.06	2.89	2.79	2.89	2,578,845
01 Feb 24	2.90000 +0.03	2.95	2.78	2.94	3,129,742
31 Jan 24	2.87000 -0.05	3.08	2.87	2.95	3,430,202
30 Jan 24	2.92000 -0.15	3.17	2.90	3.09	3,733,084
29 Jan 24	3.07000 +0.28	3.08	2.76	2.85	5,367,843
26 Jan 24	2.79000 -0.16	3.04	2.77	2.99	6,323,215
25 Jan 24	2.95000 -0.13	3.10	2.93	3.08	4,248,615
24 Jan 24	3.08000 -0.04	3.27	3.05	3.21	5,590,206
23 Jan 24	3.12000 +0.02	3.21	2.97	3.13	13,156,679
22 Jan 24	3.10000 +0.01	3.35	3.06	3.28	10,269,469
19 Jan 24	3.09000 -1.07	3.47	3.05	3.37	44,418,984
18 Jan 24	4.16000 -0.12	4.46	3.94	4.35	5,591,399
17 Jan 24	4.28000 +0.15	4.41	4.02	4.06	2,350,406
16 Jan 24	4.13000 -0.03	4.20	4.02	4.17	1,600,499
12 Jan 24	4.16500 -0.11	4.52	4.13	4.34	2,335,646
11 Jan 24	4.27000 -0.68	4.88	4.20	4.88	4,188,520
10 Jan 24	4.95000 +0.06	5.01	4.80	4.90	1,214,298
09 Jan 24	4.89000 -0.05	5.02	4.81	4.91	1,023,850
08 Jan 24	4.94000 -0.07	5.02	4.78	5.02	1,491,463
05 Jan 24	5.01000 +0.19	5.11	4.72	4.81	1,493,458
04 Jan 24	4.82000 -0.11	5.04	4.82	4.93	1,897,637
03 Jan 24	4.93000 +0.08	5.13	4.86	5.03	2,925,343
02 Jan 24	4.85000 -1.18	5.86	4.60	5.86	6,285,232
29 Dec 23	6.03000 -0.15	6.14	5.74	6.14	2,496,025
28 Dec 23	6.18000 -0.18	6.36	6.03	6.32	1,594,024
27 Dec 23	6.36000 +0.17	6.71	6.19	6.19	3,071,293
26 Dec 23	6.19000 +0.12	6.30	5.97	6.10	1,808,492
22 Dec 23	6.07000 +0.26	6.09	5.68	5.79	2,398,438
21 Dec 23	5.81000 +0.64	5.84	5.27	5.29	2,562,865
20 Dec 23	5.17000 -0.39	5.53	5.16	5.53	2,227,667
19 Dec 23	5.56000 +0.24	5.57	5.32	5.37	1,375,551
18 Dec 23	5.32000 -0.12	5.40	5.12	5.39	1,687,335
15 Dec 23	5.44000 -0.05	5.62	5.35	5.58	2,036,727
14 Dec 23	5.49000 +0.25	5.54	5.30	5.35	1,491,410
13 Dec 23	5.24000 +0.10	5.26	5.01	5.14	1,709,070
12 Dec 23	5.14000 -0.10	5.24	5.01	5.22	1,263,403
11 Dec 23	5.24000 -0.24	5.50	5.14	5.50	1,606,088
08 Dec 23	5.48000 +0.37	5.55	5.08	5.11	2,001,269
07 Dec 23	5.11000 +0.01	5.13	4.98	5.12	1,010,165
06 Dec 23	5.10000 +0.27	5.22	4.83	4.88	1,385,274
05 Dec 23	4.83000 -0.12	4.99	4.71	4.95	1,403,119
04 Dec 23	4.95000 -0.23	5.47	4.93	5.19	3,545,171
01 Dec 23	5.18000 +0.33	5.20	4.76	4.88	1,742,415
30 Nov 23	4.85000 -0.17	5.15	4.80	5.08	1,509,269
29 Nov 23	5.02000 +0.44	5.03	4.65	4.66	2,232,601
28 Nov 23	4.58000 -0.18	4.77	4.50	4.73	1,479,689
27 Nov 23	4.76000 -0.08	4.79	4.52	4.72	1,604,165
24 Nov 23	4.84000 +0.49	4.90	4.18	4.33	2,303,637
22 Nov 23	4.35000 +0.04	4.47	4.22	4.38	2,107,820
21 Nov 23	4.31000 -0.47	4.77	4.25	4.77	2,367,908
20 Nov 23	4.78000 -0.05	4.89	4.71	4.85	1,379,944
17 Nov 23	4.83000 +0.26	4.89	4.59	4.59	2,303,860
16 Nov 23	4.57000 -0.09	4.74	4.41	4.65	2,118,846
15 Nov 23	4.66000 +0.89	4.94	4.10	4.11	8,149,665
14 Nov 23	3.77000 -0.23	3.99	3.55	3.99	4,378,317
13 Nov 23	4.00000 -0.31	4.47	3.95	4.35	3,638,530
10 Nov 23	4.31000 +0.18	4.35	4.01	4.15	1,733,891
09 Nov 23	4.13000 +0.04	4.35	4.05	4.13	2,181,010
08 Nov 23	4.09000 +0.12	4.14	3.90	4.00	1,536,985
07 Nov 23	3.97000 -0.04	4.08	3.89	4.00	1,582,671
06 Nov 23	4.01000 -0.13	4.19	3.95	4.10	1,424,773
03 Nov 23	4.14000 +0.37	4.32	3.87	3.87	4,030,509
02 Nov 23	3.77000 +0.30	3.80	3.54	3.54	1,907,525
01 Nov 23	3.47000 +0.16	3.51	3.26	3.30	1,349,816
31 Oct 23	3.31000 +0.07	3.38	3.13	3.24	1,490,096
30 Oct 23	3.24000 +0.19	3.28	2.97	3.09	1,568,593
27 Oct 23	3.05000 -0.20	3.41	3.04	3.28	1,145,347
26 Oct 23	3.25000 +0.33	3.33	2.94	2.94	2,201,799
25 Oct 23	2.92000 +0.05	3.01	2.85	3.00	1,864,930
24 Oct 23	2.87000 +0.13	3.05	2.80	2.80	1,211,768
23 Oct 23	2.74000 -0.19	2.92	2.73	2.92	3,054,444
20 Oct 23	2.93000 -0.06	3.04	2.90	3.01	1,493,695
19 Oct 23	2.99000 -0.10	3.11	2.95	3.09	1,823,719
18 Oct 23	3.09000 -0.23	3.28	3.08	3.28	985,531
17 Oct 23	3.32000 +0.15	3.38	3.13	3.15	1,111,365
16 Oct 23	3.17000 +0.11	3.18	2.97	3.06	1,599,651
13 Oct 23	3.06000 -0.19	3.27	3.04	3.23	1,947,390
12 Oct 23	3.25000 -0.19	3.43	3.23	3.43	1,364,920
11 Oct 23	3.44000 -0.17	3.70	3.40	3.63	1,464,853
10 Oct 23	3.61000 +0.34	3.61	3.23	3.30	1,784,652
09 Oct 23	3.27000 -0.45	3.69	3.25	3.67	2,769,451
06 Oct 23	3.72000 -0.03	3.78	3.65	3.72	921,068
05 Oct 23	3.75000 -0.03	3.81	3.66	3.78	613,662
04 Oct 23	3.78000 +0.14	3.81	3.62	3.64	1,057,540
03 Oct 23	3.64000 -0.08	3.74	3.60	3.73	1,328,929
02 Oct 23	3.72000 -0.08	3.82	3.70	3.81	1,017,370
29 Sep 23	3.80000 +0.09	3.88	3.73	3.75	938,820
28 Sep 23	3.71000 +0.01	3.76	3.62	3.69	1,197,462
27 Sep 23	3.70000 +0.06	3.76	3.61	3.65	1,016,526
26 Sep 23	3.64000 -0.13	3.86	3.63	3.73	1,395,306
25 Sep 23	3.77000 -0.15	3.88	3.66	3.88	1,901,838
22 Sep 23	3.92000 +0.11	3.98	3.81	3.82	1,041,193
21 Sep 23	3.81000 -0.23	4.02	3.80	3.99	2,706,446
20 Sep 23	4.04000 -0.10	4.38	4.02	4.16	2,300,873
19 Sep 23	4.14000 +0.33	4.32	3.90	3.98	5,464,080
18 Sep 23	3.81000 -0.03	3.94	3.78	3.84	879,881
15 Sep 23	3.84000 +0.00	3.98	3.76	3.86	5,379,818
14 Sep 23	3.84000 -0.18	4.14	3.80	4.03	1,554,350
13 Sep 23	4.02000 -0.03	4.11	3.87	4.05	1,417,567
12 Sep 23	4.05000 +0.16	4.08	3.86	3.86	1,445,978
11 Sep 23	3.89000 +0.05	3.93	3.86	3.89	850,225
08 Sep 23	3.84000 +0.04	3.90	3.71	3.80	967,651
07 Sep 23	3.80000 -0.10	3.89	3.75	3.83	972,496
06 Sep 23	3.90000 +0.02	3.96	3.83	3.87	1,400,973
05 Sep 23	3.88000 -0.11	4.03	3.82	3.96	969,459
01 Sep 23	3.99000 +0.07	4.06	3.91	3.94	1,061,598
31 Aug 23	3.92000 -0.04	4.02	3.91	4.00	698,741
30 Aug 23	3.96000 -0.07	4.09	3.92	4.01	929,673
29 Aug 23	4.03000 +0.03	4.16	3.94	3.96	1,193,118
28 Aug 23	4.00000 +0.25	4.02	3.79	3.80	1,231,419
25 Aug 23	3.75000 +0.06	3.82	3.64	3.68	1,046,184
24 Aug 23	3.69000 -0.08	3.86	3.65	3.82	1,653,774
23 Aug 23	3.77000 +0.00	3.82	3.73	3.73	962,444
22 Aug 23	3.77000 -0.13	3.93	3.69	3.92	1,362,296
21 Aug 23	3.90000 +0.05	3.94	3.77	3.87	1,408,984
18 Aug 23	3.85000 -0.05	3.93	3.79	3.87	1,349,575
17 Aug 23	3.90000 +0.27	4.06	3.68	3.70	2,911,414
16 Aug 23	3.63000 -0.05	3.89	3.60	3.77	3,744,560
15 Aug 23	3.68500 -0.68	4.91	3.66	4.54	6,949,892
14 Aug 23	4.37000 +0.12	4.48	4.20	4.21	3,031,933
11 Aug 23	4.25000 -0.03	4.29	4.17	4.23	1,366,584
10 Aug 23	4.28000 -0.16	4.51	4.25	4.44	1,242,516
09 Aug 23	4.44000 -0.19	4.65	4.30	4.65	1,396,749
08 Aug 23	4.63000 +0.24	4.67	4.23	4.29	2,202,743
07 Aug 23	4.39000 +0.15	4.40	4.22	4.25	1,061,857
04 Aug 23	4.24000 -0.02	4.42	4.17	4.28	1,893,516
03 Aug 23	4.26000 +0.09	4.32	4.10	4.10	1,008,886
02 Aug 23	4.17000 -0.08	4.20	4.07	4.14	1,990,686
01 Aug 23	4.25000 -0.04	4.30	4.08	4.30	1,209,129
31 Jul 23	4.29000 +0.05	4.35	4.17	4.22	1,295,699
28 Jul 23	4.24000 +0.32	4.26	3.95	3.95	1,717,857
27 Jul 23	3.92000 -0.02	4.06	3.88	3.99	1,695,861
26 Jul 23	3.94000 +0.11	3.97	3.77	3.81	1,528,517
25 Jul 23	3.83000 -0.07	3.93	3.76	3.93	2,193,396
24 Jul 23	3.90000 -0.07	3.98	3.88	3.91	2,012,778
21 Jul 23	3.97000 -0.04	4.09	3.78	4.07	3,863,249
20 Jul 23	4.01000 -0.09	4.21	3.96	4.06	1,655,887
19 Jul 23	4.10000 -0.04	4.24	4.04	4.15	2,794,507
18 Jul 23	4.14000 +0.11	4.23	4.00	4.03	1,928,914
17 Jul 23	4.03000 -0.21	4.25	3.97	4.23	3,464,210
14 Jul 23	4.24000 -0.19	4.49	4.22	4.45	1,923,573
13 Jul 23	4.43000 +0.04	4.47	4.29	4.39	2,004,103
12 Jul 23	4.39000 -0.06	4.55	4.36	4.53	2,189,187
11 Jul 23	4.45000 +0.05	4.51	4.35	4.45	1,852,416
10 Jul 23	4.40000 +0.25	4.42	4.14	4.23	1,996,278
07 Jul 23	4.15000 -0.05	4.25	4.11	4.15	1,737,049
06 Jul 23	4.20000 -0.17	4.31	4.07	4.30	2,146,429
05 Jul 23	4.37000 -0.29	4.65	4.33	4.65	3,442,544
03 Jul 23	4.66000 -0.04	4.70	4.55	4.70	1,309,852
30 Jun 23	4.70000 +0.02	4.77	4.66	4.70	2,571,240
29 Jun 23	4.68000 +0.04	4.75	4.58	4.73	3,226,603
28 Jun 23	4.64000 -1.73	4.76	4.49	4.58	18,235,490
27 Jun 23	6.37000 -0.36	6.77	6.21	6.77	3,095,576
26 Jun 23	6.73000 -0.12	6.94	6.40	6.75	2,306,320
23 Jun 23	6.85000 +0.02	7.10	6.73	6.81	10,880,840
22 Jun 23	6.83000 +0.54	6.88	6.10	6.28	2,922,448
21 Jun 23	6.29000 +0.17	6.57	5.97	6.54	6,057,521
20 Jun 23	6.12000 +0.20	6.19	5.84	5.90	1,104,291
16 Jun 23	5.92000 +0.16	6.03	5.82	5.85	1,321,679
15 Jun 23	5.76000 -0.16	6.01	5.65	5.90	1,387,257
14 Jun 23	5.92000 -0.02	6.14	5.83	5.98	936,580
13 Jun 23	5.94000 +0.07	6.14	5.83	5.90	1,157,247
12 Jun 23	5.87000 +0.12	5.91	5.72	5.77	798,855
09 Jun 23	5.75000 -0.05	5.91	5.64	5.83	974,055
08 Jun 23	5.80000 +0.01	5.85	5.59	5.78	921,119
07 Jun 23	5.79000 -0.04	5.99	5.77	5.93	993,674
06 Jun 23	5.83000 +0.16	5.90	5.53	5.55	1,023,145
05 Jun 23	5.67000 +0.05	5.73	5.46	5.64	780,534
02 Jun 23	5.62000 +0.02	5.72	5.45	5.60	1,143,703
01 Jun 23	5.60000 +0.18	5.68	5.33	5.39	862,719
31 May 23	5.42000 -0.02	5.44	5.28	5.40	641,951
30 May 23	5.44000 -0.03	5.56	5.25	5.50	956,791
26 May 23	5.47000 +0.32	5.51	5.13	5.13	1,084,302
25 May 23	5.15000 -0.10	5.35	5.13	5.30	981,006
24 May 23	5.25000 -0.20	5.41	5.14	5.41	1,385,477
23 May 23	5.45000 -0.25	6.06	5.39	5.75	2,440,189
22 May 23	5.70000 +0.42	5.82	5.28	5.31	2,119,807
19 May 23	5.28000 +0.02	5.41	5.19	5.36	1,534,918
18 May 23	5.26000 +0.00	5.34	5.10	5.22	997,695
17 May 23	5.26000 +0.33	5.29	4.97	4.98	1,987,072
16 May 23	4.93000 -0.04	5.30	4.86	5.00	1,755,158
15 May 23	4.97000 -0.17	5.19	4.93	5.19	1,517,608
12 May 23	5.14000 +0.01	5.45	5.09	5.23	1,790,366
11 May 23	5.13000 -0.01	5.22	4.92	5.06	1,743,849
10 May 23	5.14000 -0.02	5.27	5.08	5.20	1,028,929
09 May 23	5.16000 +0.11	5.16	4.89	5.03	846,216
08 May 23	5.05000 -0.01	5.25	4.93	5.04	1,394,822
05 May 23	5.06000 +0.28	5.06	4.77	4.85	1,082,650
04 May 23	4.78000 +0.04	4.79	4.59	4.71	785,041
03 May 23	4.74000 +0.10	4.86	4.60	4.64	1,248,824
02 May 23	4.64000 -0.06	4.76	4.43	4.72	1,750,136
01 May 23	4.70000 -0.61	5.30	4.69	5.30	2,771,509
28 Apr 23	5.31000 +0.14	5.38	5.10	5.17	2,283,140
27 Apr 23	5.17000 +0.02	5.57	4.97	5.22	3,492,246
26 Apr 23	5.15000 +0.71	5.27	4.51	4.55	6,173,182
25 Apr 23	4.44000 +0.08	5.17	4.28	5.13	12,784,748
24 Apr 23	4.36000 +0.07	4.48	4.09	4.28	1,814,082
21 Apr 23	4.29000 -0.14	4.45	4.26	4.44	885,588
20 Apr 23	4.43000 -0.10	4.63	4.38	4.49	720,224
19 Apr 23	4.53000 +0.09	4.55	4.33	4.40	1,380,738
18 Apr 23	4.44000 +0.14	4.47	4.23	4.41	1,267,730
17 Apr 23	4.30000 +0.43	4.53	4.05	4.09	3,337,655
14 Apr 23	3.87000 -0.20	4.05	3.82	4.05	2,865,595
13 Apr 23	4.07000 -0.30	4.45	4.04	4.40	2,774,851
12 Apr 23	4.37000 -0.11	4.56	4.25	4.48	1,603,046
11 Apr 23	4.48000 +0.00	4.61	4.45	4.46	1,375,481
10 Apr 23	4.48000 +0.12	4.50	4.29	4.29	1,037,693
06 Apr 23	4.36000 +0.11	4.47	4.10	4.14	1,584,813
05 Apr 23	4.25000 -0.24	4.49	4.16	4.49	1,598,619
04 Apr 23	4.49000 -0.34	4.84	4.28	4.72	3,970,665
03 Apr 23	4.83000 -0.25	5.11	4.66	5.11	3,442,892
31 Mar 23	5.08000 -1.34	5.55	4.64	4.89	8,363,278
30 Mar 23	6.42000 +0.07	6.52	6.29	6.49	1,852,059
29 Mar 23	6.35000 +0.73	6.37	5.77	5.80	1,624,291
28 Mar 23	5.62000 -0.22	6.04	5.51	5.80	2,110,400
27 Mar 23	5.84000 -0.10	6.02	5.74	5.95	674,998
24 Mar 23	5.94000 +0.13	6.01	5.68	5.75	1,270,370
23 Mar 23	5.81000 -0.10	6.14	5.76	5.99	1,061,636
22 Mar 23	5.91000 -0.29	6.31	5.91	6.22	2,338,189
21 Mar 23	6.20000 +0.16	6.29	6.00	6.16	1,102,375
20 Mar 23	6.04000 -0.09	6.19	5.97	6.11	949,069
17 Mar 23	6.13000 -0.16	6.32	5.99	6.25	2,182,152
16 Mar 23	6.29000 +0.24	6.33	5.91	6.00	1,285,871
15 Mar 23	6.05000 -0.12	6.16	5.85	5.94	1,353,755
14 Mar 23	6.17000 +0.23	6.40	6.02	6.08	1,669,591
13 Mar 23	5.94000 -0.07	6.04	5.58	5.73	1,396,506
10 Mar 23	6.01000 -0.39	6.57	5.74	6.35	3,092,525
09 Mar 23	6.40000 -0.50	7.00	6.40	6.97	1,558,664
08 Mar 23	6.90000 +0.10	6.96	6.77	6.84	1,033,644
07 Mar 23	6.80000 -0.18	7.07	6.52	7.02	1,910,765
06 Mar 23	6.98000 +0.74	7.14	6.32	6.35	3,209,879
03 Mar 23	6.24000 +0.36	6.35	5.83	5.96	1,581,962
02 Mar 23	5.88000 -0.11	5.92	5.57	5.85	1,712,974
01 Mar 23	5.99000 -0.45	6.49	5.82	6.43	2,718,379
28 Feb 23	6.44000 +0.10	6.73	6.34	6.43	1,758,736
27 Feb 23	6.34000 +0.38	6.44	6.01	6.09	1,723,083
24 Feb 23	5.96000 -0.11	6.21	5.85	5.90	1,420,703
23 Feb 23	6.07000 -0.03	6.28	6.01	6.26	1,268,032
22 Feb 23	6.10500 +0.22	6.24	5.85	5.89	1,201,072
21 Feb 23	5.88000 -0.59	6.43	5.88	6.40	1,304,665
17 Feb 23	6.47000 +0.21	6.50	6.11	6.30	1,124,644
16 Feb 23	6.26000 -0.23	6.43	6.23	6.38	1,416,382
15 Feb 23	6.49000 +0.29	6.53	6.14	6.16	1,655,367
14 Feb 23	6.20000 +0.21	6.23	5.72	5.82	1,812,383
13 Feb 23	5.99000 +0.12	5.99	5.57	5.97	1,476,525
10 Feb 23	5.87000 -0.08	6.49	5.71	6.20	2,904,985
09 Feb 23	5.95000 +0.04	6.19	5.86	5.93	1,585,180
08 Feb 23	5.91000 -0.14	6.16	5.84	6.00	861,589
07 Feb 23	6.05000 +0.01	6.38	5.83	6.09	1,322,062
06 Feb 23	6.04000 -0.05	6.20	5.80	6.14	1,973,944
03 Feb 23	6.09000 +0.22	6.61	5.67	5.91	2,657,652
02 Feb 23	5.87000 +0.30	6.24	5.63	5.68	2,519,373
01 Feb 23	5.57000 +0.18	5.71	5.24	5.46	1,850,765
31 Jan 23	5.38500 +0.28	5.43	5.10	5.10	973,693
30 Jan 23	5.11000 -0.24	5.35	5.05	5.21	825,603
27 Jan 23	5.35000 +0.26	5.39	5.02	5.05	1,196,659
26 Jan 23	5.09000 -0.13	5.39	5.02	5.37	682,052
25 Jan 23	5.22000 +0.05	5.26	4.90	5.03	743,927
24 Jan 23	5.17000 -0.15	5.36	5.09	5.25	711,128
23 Jan 23	5.32000 +0.17	5.36	5.03	5.21	1,007,668
20 Jan 23	5.15000 +0.13	5.17	4.92	5.03	1,024,914
19 Jan 23	5.02000 -0.08	5.13	4.86	4.93	853,585
18 Jan 23	5.10000 -0.40	5.61	5.05	5.54	1,463,770
17 Jan 23	5.50000 +0.31	5.59	5.14	5.20	1,690,737
13 Jan 23	5.19000 -0.14	5.28	5.03	5.20	1,101,058
12 Jan 23	5.33000 +0.31	5.35	4.83	5.11	2,569,926
11 Jan 23	5.02000 +0.14	5.12	4.77	4.88	1,804,978
10 Jan 23	4.88000 +0.10	4.93	4.69	4.84	1,056,551
09 Jan 23	4.78000 +0.03	4.99	4.74	4.90	1,220,665
06 Jan 23	4.75000 +0.21	4.77	4.43	4.59	1,090,962
05 Jan 23	4.54000 -0.06	4.61	4.32	4.53	932,829
04 Jan 23	4.60000 +0.14	4.70	4.36	4.47	1,136,267
03 Jan 23	4.46000 -0.36	4.98	4.33	4.87	2,021,552
30 Dec 22	4.82000 +0.49	4.84	4.20	4.40	2,616,700
29 Dec 22	4.33000 +0.57	4.40	3.76	3.76	2,473,999
28 Dec 22	3.76000 +0.11	3.82	3.55	3.68	1,545,879
27 Dec 22	3.65000 -0.32	4.05	3.63	4.00	2,056,485
23 Dec 22	3.97000 +0.18	4.16	3.71	3.80	1,977,589
22 Dec 22	3.79000 +0.02	3.84	3.62	3.81	1,530,407
21 Dec 22	3.77000 +0.09	3.86	3.69	3.75	1,690,372
20 Dec 22	3.68000 -0.13	4.03	3.68	3.79	1,990,985
19 Dec 22	3.81000 -0.05	3.87	3.63	3.84	1,687,375
16 Dec 22	3.86000 +0.02	4.02	3.79	3.90	1,988,883
15 Dec 22	3.84000 -0.12	4.19	3.78	3.88	2,850,669
14 Dec 22	3.96000 +0.00	4.13	3.90	3.98	2,627,458
13 Dec 22	3.96000 -0.42	4.53	3.91	4.50	3,623,950
12 Dec 22	4.38000 +0.11	4.38	4.20	4.29	1,390,190
09 Dec 22	4.27000 -0.21	4.55	4.26	4.55	1,253,086
08 Dec 22	4.48000 -0.06	4.65	4.25	4.63	2,103,733
07 Dec 22	4.54000 -0.33	4.93	4.33	4.93	5,682,893
06 Dec 22	4.87000 -0.71	5.59	4.66	5.55	4,311,030
05 Dec 22	5.58000 -0.24	6.05	5.54	6.02	2,496,075
02 Dec 22	5.82000 +0.07	5.96	5.65	5.70	1,420,197
01 Dec 22	5.75000 -0.02	6.00	5.70	5.80	2,391,259
30 Nov 22	5.77000 -0.57	5.90	5.60	5.74	8,875,619
29 Nov 22	6.34000 -0.01	6.50	6.29	6.30	797,330
28 Nov 22	6.35000 -0.27	6.51	6.28	6.51	803,791
25 Nov 22	6.62000 -0.04	6.70	6.43	6.70	387,970
23 Nov 22	6.66000 +0.18	6.88	6.48	6.75	1,050,784
22 Nov 22	6.48000 -0.03	6.87	6.35	6.56	1,314,738
21 Nov 22	6.51000 -0.09	6.68	6.28	6.66	1,034,541
18 Nov 22	6.60000 -0.16	7.06	6.56	6.83	1,096,073
17 Nov 22	6.76000 +0.06	7.02	6.55	6.55	1,522,716
16 Nov 22	6.70000 -0.81	7.46	6.68	7.46	2,079,800
15 Nov 22	7.50500 -0.48	8.20	7.34	8.12	3,331,674
14 Nov 22	7.99000 -0.84	10.21	7.91	10.20	9,011,357
11 Nov 22	8.83000 +1.39	8.98	6.99	7.32	4,129,595
10 Nov 22	7.44000 +0.81	7.45	6.78	7.15	1,324,976
09 Nov 22	6.63000 -0.64	7.40	6.53	7.25	1,575,018
08 Nov 22	7.27000 -0.01	7.89	7.00	7.46	1,800,100
14 Oct 22	7.28000 +0.00	7.54	7.16	7.36	534,270
13 Oct 22	7.28000 +0.22	7.33	6.80	6.84	577,245
12 Oct 22	7.06000 -0.08	7.21	6.86	7.06	600,479
11 Oct 22	7.14000 -0.17	7.34	7.01	7.31	679,865
10 Oct 22	7.31000 +0.13	7.35	7.08	7.25	438,495
07 Oct 22	7.18000 -0.33	7.44	7.11	7.35	946,211
06 Oct 22	7.51000 +0.38	7.82	7.23	7.37	1,493,356
05 Oct 22	7.13000 -0.35	7.44	6.93	7.44	777,485
04 Oct 22	7.48000 +0.32	7.52	7.25	7.27	903,779
03 Oct 22	7.16000 -0.06	7.33	6.82	7.29	1,231,721
30 Sep 22	7.22000 +0.13	7.50	7.00	7.10	1,268,647
29 Sep 22	7.09000 -0.32	7.26	6.73	7.19	1,618,399
28 Sep 22	7.41000 +0.49	7.53	6.90	6.93	1,450,146
27 Sep 22	6.92000 -0.17	7.30	6.86	7.23	855,534
26 Sep 22	7.09000 -0.02	7.42	7.01	7.01	978,440
23 Sep 22	7.11000 -0.73	7.76	6.93	7.60	2,082,059
22 Sep 22	7.84000 -0.46	8.21	7.77	8.19	1,370,324
21 Sep 22	8.30000 -0.18	8.86	8.30	8.48	1,207,623
20 Sep 22	8.48000 -0.27	8.88	8.37	8.70	1,167,810
19 Sep 22	8.75000 +0.23	8.75	8.11	8.31	1,418,086
16 Sep 22	8.52000 -0.48	8.88	8.29	8.60	2,338,276
15 Sep 22	9.00000 -1.14	10.32	8.83	10.10	4,870,182
14 Sep 22	10.14000 +0.24	10.38	9.74	9.88	1,552,705
13 Sep 22	9.90000 -0.94	10.55	9.83	10.52	2,024,455
12 Sep 22	10.84000 +0.08	11.85	10.75	11.62	3,218,197
09 Sep 22	10.76000 +0.75	11.09	10.00	10.01	3,098,006
08 Sep 22	10.01000 -0.24	10.33	9.72	10.30	2,097,349
07 Sep 22	10.25000 -0.74	11.02	10.14	11.00	1,732,213
06 Sep 22	10.99000 +0.04	11.53	10.76	11.10	1,412,253
02 Sep 22	10.95000 -0.48	11.69	10.66	11.62	1,639,220
01 Sep 22	11.43000 -0.59	12.09	10.85	12.00	2,250,606
31 Aug 22	12.02000 +0.05	13.27	11.77	12.04	1,453,060
30 Aug 22	11.97000 -0.21	12.66	11.58	12.42	1,196,232
29 Aug 22	12.18000 +0.31	12.80	11.99	12.01	1,560,263
26 Aug 22	11.87000 +0.65	12.25	11.31	11.42	2,374,984
25 Aug 22	11.22000 -1.15	12.55	11.19	12.41	1,652,497
24 Aug 22	12.37000 -0.07	13.32	11.60	12.63	2,470,422
23 Aug 22	12.44000 +1.01	12.53	11.30	11.64	1,513,181
22 Aug 22	11.43000 -0.86	12.34	11.34	12.11	1,275,860
19 Aug 22	12.29000 +0.12	12.57	11.81	11.89	1,257,023
18 Aug 22	12.17000 -1.17	13.77	11.88	13.49	2,263,118
17 Aug 22	13.34000 -0.59	14.27	13.08	14.27	2,195,305
16 Aug 22	13.93000 +1.18	14.25	11.43	11.72	5,447,682
15 Aug 22	12.75000 +1.12	13.60	12.01	12.16	4,939,092
12 Aug 22	11.63000 +0.76	11.79	10.91	11.39	2,438,195
11 Aug 22	10.87000 +1.71	12.30	9.77	9.79	7,233,100
10 Aug 22	9.16000 +0.87	9.17	8.43	8.82	1,613,011
09 Aug 22	8.29000 +0.74	9.12	7.44	7.58	3,564,157
08 Aug 22	7.55000 -0.36	7.94	7.36	7.93	706,011
05 Aug 22	7.91000 +0.08	8.08	7.49	7.85	710,051
04 Aug 22	7.83000 +0.52	7.94	7.32	7.43	942,392
03 Aug 22	7.31000 +0.63	7.36	6.75	6.75	952,931
02 Aug 22	6.68000 -0.23	6.98	6.57	6.80	1,031,779
01 Aug 22	6.91000 -0.12	7.14	6.85	7.05	709,206
29 Jul 22	7.03000 -0.11	7.23	6.92	7.18	845,428
28 Jul 22	7.14000 +0.77	7.20	6.30	6.38	1,386,427
27 Jul 22	6.37000 +0.31	6.38	6.05	6.12	665,721
26 Jul 22	6.06000 -0.30	6.32	6.01	6.31	776,270
25 Jul 22	6.36000 -0.01	6.47	6.13	6.35	576,491
22 Jul 22	6.37000 -0.29	6.64	6.32	6.63	532,388
21 Jul 22	6.66000 +0.00	6.68	6.40	6.55	550,608
20 Jul 22	6.66000 +0.07	6.85	6.49	6.67	877,070
19 Jul 22	6.59000 +0.29	6.59	6.35	6.41	427,770
18 Jul 22	6.30000 -0.13	6.66	6.23	6.50	474,882
15 Jul 22	6.43000 +0.08	6.60	6.21	6.40	496,193
14 Jul 22	6.35000 +0.13	6.37	6.03	6.19	424,917
13 Jul 22	6.22000 -0.34	6.47	6.20	6.37	677,188
12 Jul 22	6.56000 -0.22	6.89	6.35	6.82	647,128
11 Jul 22	6.78000 +0.25	6.78	6.45	6.59	606,434
08 Jul 22	6.53000 -0.07	6.67	6.40	6.50	314,823
07 Jul 22	6.60000 +0.38	6.61	6.28	6.32	385,404
06 Jul 22	6.22000 -0.27	6.52	6.20	6.49	389,940
05 Jul 22	6.49000 +0.16	6.49	6.14	6.33	362,503
01 Jul 22	6.33000 +0.05	6.47	6.19	6.23	281,741
30 Jun 22	6.28000 -0.12	6.44	6.10	6.34	482,894
29 Jun 22	6.40000 +0.06	6.51	5.96	6.21	797,618
28 Jun 22	6.34000 -0.14	6.71	6.26	6.63	522,707
27 Jun 22	6.48000 -0.23	6.83	6.45	6.70	446,701
24 Jun 22	6.71000 -0.08	6.95	6.53	6.95	685,279
23 Jun 22	6.79000 +0.19	6.80	6.45	6.75	604,356
22 Jun 22	6.60000 +0.06	6.77	6.50	6.50	481,499
21 Jun 22	6.54000 +0.15	6.73	6.49	6.58	694,425
17 Jun 22	6.39000 +0.28	6.45	6.17	6.24	729,600
16 Jun 22	6.11000 -0.23	6.22	5.90	6.12	892,525
15 Jun 22	6.34000 +0.18	6.44	6.11	6.18	950,452
14 Jun 22	6.16000 -0.37	6.69	6.10	6.63	1,147,005
13 Jun 22	6.53000 +0.13	7.04	6.05	6.98	1,601,102
10 Jun 22	6.40500 -0.69	6.95	6.31	6.85	1,405,398
09 Jun 22	7.10000 -0.27	7.45	6.89	7.40	1,054,202
08 Jun 22	7.37000 -0.32	7.64	7.26	7.60	714,628
07 Jun 22	7.69000 -0.01	7.80	7.42	7.60	611,281
06 Jun 22	7.70000 -0.78	8.65	7.67	8.63	1,255,036
03 Jun 22	8.48000 -0.26	8.80	8.41	8.66	319,337
02 Jun 22	8.74000 +0.47	8.74	8.20	8.20	481,400
01 Jun 22	8.27000 -0.05	8.91	8.16	8.55	733,262
31 May 22	8.32000 +0.05	8.64	8.08	8.16	631,672
27 May 22	8.27000 +0.70	8.35	7.60	7.60	990,383
26 May 22	7.57000 +0.24	7.89	7.28	7.33	808,008
25 May 22	7.33000 +0.20	7.43	7.05	7.10	625,802
24 May 22	7.13000 -0.65	7.72	7.03	7.65	727,502
23 May 22	7.78000 +0.05	7.82	7.36	7.70	836,362
20 May 22	7.73000 +0.62	7.75	7.09	7.34	1,171,920
19 May 22	7.11000 -0.17	7.44	7.00	7.03	716,340
18 May 22	7.28000 -0.17	7.79	7.11	7.44	584,107
17 May 22	7.45000 +0.44	7.47	6.75	7.09	674,832
16 May 22	7.01000 -0.66	7.70	6.83	7.51	984,458
13 May 22	7.67000 +0.06	7.96	7.55	7.79	1,110,496
12 May 22	7.61000 +0.59	8.05	6.70	6.75	1,770,330
11 May 22	7.02000 +0.06	7.30	6.53	6.87	1,218,377
10 May 22	6.96000 -0.67	7.99	6.69	7.84	1,667,180
09 May 22	7.63000 -1.12	8.50	7.36	8.50	1,487,105
06 May 22	8.75000 +0.28	8.79	7.95	8.49	791,413
05 May 22	8.47000 -0.45	8.84	8.37	8.72	565,987
04 May 22	8.92000 +0.41	8.97	8.21	8.46	795,888
03 May 22	8.51000 +0.55	8.87	7.90	8.50	2,488,215
02 May 22	7.96000 +0.43	8.14	7.43	7.49	1,118,591
29 Apr 22	7.53000 -0.37	8.10	7.50	7.77	594,189
28 Apr 22	7.90000 +0.72	8.06	6.93	7.56	1,269,987
27 Apr 22	7.18000 -0.13	7.63	7.10	7.32	707,460
26 Apr 22	7.31000 -0.42	7.79	7.27	7.73	875,037
25 Apr 22	7.73000 +0.31	7.86	7.33	7.44	716,431
22 Apr 22	7.42000 -0.40	7.98	7.19	7.74	835,025
21 Apr 22	7.82000 -0.26	8.20	7.67	8.18	689,554
20 Apr 22	8.08000 -0.16	8.33	7.92	8.33	686,410
19 Apr 22	8.24000 +0.09	8.54	8.01	8.32	1,265,300
18 Apr 22	8.15000 -1.00	9.13	7.97	9.08	1,371,917
14 Apr 22	9.15000 -0.56	9.75	9.13	9.63	576,339
13 Apr 22	9.71000 -0.03	9.97	9.56	9.73	269,144
12 Apr 22	9.74000 -0.18	10.24	9.52	10.15	509,375
11 Apr 22	9.92000 -0.10	10.24	9.76	9.91	332,991
08 Apr 22	10.02000 -0.27	10.40	9.88	10.19	539,783
07 Apr 22	10.29000 -0.14	10.56	9.95	10.37	438,809
06 Apr 22	10.43000 +0.15	10.46	9.56	10.04	1,082,171
05 Apr 22	10.28000 -0.18	10.75	10.14	10.41	735,115
04 Apr 22	10.46000 -0.13	11.13	10.41	10.71	693,323
01 Apr 22	10.59000 +0.61	10.64	9.81	10.08	804,706
31 Mar 22	9.98000 -0.32	10.62	9.91	10.23	851,221
30 Mar 22	10.30000 -0.66	11.14	10.20	10.95	759,414
29 Mar 22	10.96000 +0.23	11.35	10.80	10.90	870,603
28 Mar 22	10.73000 +0.38	11.13	10.24	10.52	1,034,230
25 Mar 22	10.35000 -0.13	10.66	10.08	10.49	590,559
24 Mar 22	10.48000 +0.68	10.71	10.01	10.01	982,915
23 Mar 22	9.80000 -0.42	10.33	9.75	10.18	1,151,673
22 Mar 22	10.22000 +0.33	10.55	9.76	9.80	1,342,881
21 Mar 22	9.89000 -0.15	10.31	9.64	10.07	848,923
18 Mar 22	10.04000 +0.61	10.21	9.29	9.29	1,614,299
17 Mar 22	9.43000 +0.23	9.55	8.89	9.09	979,226
16 Mar 22	9.20000 +0.87	9.40	8.36	8.50	1,602,068
15 Mar 22	8.33000 -0.39	8.71	7.60	8.71	1,904,570
14 Mar 22	8.72000 -0.79	9.35	8.53	9.29	1,849,659
11 Mar 22	9.51000 -0.07	10.70	9.11	10.50	7,801,672
10 Mar 22	9.58000 -0.20	9.76	8.66	8.86	3,839,302
09 Mar 22	9.78000 +3.03	11.48	7.85	8.71	53,428,392
08 Mar 22	6.75000 +0.45	6.98	6.25	6.25	760,050
07 Mar 22	6.30000 -0.53	6.99	6.29	6.83	765,977
04 Mar 22	6.83000 -0.23	7.07	6.63	7.02	518,401
03 Mar 22	7.06000 +0.01	7.29	6.84	7.28	492,487
02 Mar 22	7.05000 -0.05	7.25	6.94	7.18	382,027
01 Mar 22	7.10000 +0.02	7.37	7.03	7.10	521,720
28 Feb 22	7.08000 +0.12	7.30	6.88	6.96	798,215
25 Feb 22	6.96000 +0.16	7.27	6.45	6.80	766,618
24 Feb 22	6.80000 +0.48	6.89	5.82	5.87	764,087
23 Feb 22	6.32000 +0.02	6.65	6.03	6.46	766,831
22 Feb 22	6.30000 -0.37	6.57	6.25	6.47	750,886
18 Feb 22	6.67000 +0.29	6.77	6.27	6.38	614,857
17 Feb 22	6.38000 -0.49	6.98	6.33	6.80	668,492
16 Feb 22	6.87000 +0.27	6.87	6.27	6.62	768,034
15 Feb 22	6.60000 +0.67	6.84	6.12	6.15	1,327,340
14 Feb 22	5.93000 +0.20	6.16	5.63	5.64	623,408
11 Feb 22	5.73000 -0.16	6.03	5.59	5.97	434,683
10 Feb 22	5.89000 -0.36	6.40	5.86	6.15	1,383,638
09 Feb 22	6.25000 +0.62	6.29	5.73	5.77	787,973
08 Feb 22	5.63000 -0.10	5.74	5.50	5.74	734,295
07 Feb 22	5.73000 +0.01	5.97	5.51	5.77	726,911
04 Feb 22	5.72000 +0.27	5.74	5.42	5.52	544,090
03 Feb 22	5.45000 -0.37	5.76	5.39	5.66	655,145
02 Feb 22	5.82000 -0.17	6.22	5.73	6.16	681,897
01 Feb 22	5.99000 +0.24	6.06	5.52	5.84	827,375
31 Jan 22	5.75000 +0.48	6.10	5.30	5.38	1,232,693
28 Jan 22	5.27000 +0.14	5.34	4.84	5.08	1,057,193
27 Jan 22	5.13000 -0.09	5.35	5.04	5.31	805,272
26 Jan 22	5.22000 -0.10	5.66	5.16	5.50	990,416
25 Jan 22	5.32000 -0.22	5.57	5.15	5.42	874,383
24 Jan 22	5.54000 -0.06	5.59	4.92	5.48	2,182,329
21 Jan 22	5.60000 -0.49	6.09	5.58	6.04	1,505,754
20 Jan 22	6.09000 +0.03	6.53	6.07	6.19	876,364
19 Jan 22	6.06000 -0.07	6.30	5.98	6.14	691,572
18 Jan 22	6.13000 -0.39	6.45	6.09	6.40	1,041,080
14 Jan 22	6.52000 +0.00	6.70	6.27	6.51	970,618
13 Jan 22	6.52000 -0.40	6.99	6.49	6.93	1,075,912
12 Jan 22	6.92000 -0.33	7.45	6.88	7.38	1,005,021
11 Jan 22	7.25000 +0.20	7.28	6.85	7.09	766,709
10 Jan 22	7.05000 -0.41	7.37	6.83	7.25	1,384,693
07 Jan 22	7.46000 +0.05	7.75	7.37	7.42	759,429
06 Jan 22	7.41000 +0.18	7.45	7.07	7.34	959,992
05 Jan 22	7.23000 -0.71	8.00	7.18	7.94	1,516,541
04 Jan 22	7.94000 -0.28	8.37	7.85	8.25	782,758
03 Jan 22	8.22000 +0.28	8.40	7.95	8.02	562,498
31 Dec 21	7.94000 -0.20	8.25	7.84	8.14	765,371
30 Dec 21	8.14000 +0.37	8.40	7.74	7.74	976,912
29 Dec 21	7.77000 -0.25	8.08	7.69	7.95	1,046,020
28 Dec 21	8.02000 -0.29	8.32	7.85	8.22	1,030,638
27 Dec 21	8.31000 -0.40	8.88	8.21	8.85	741,437
23 Dec 21	8.71000 +0.25	8.83	8.37	8.50	582,267
22 Dec 21	8.46000 +0.08	8.54	8.25	8.41	559,362
21 Dec 21	8.38000 +0.28	8.55	8.15	8.15	733,624
20 Dec 21	8.10000 -0.31	8.32	7.95	8.32	622,114
17 Dec 21	8.41000 +0.23	8.64	7.83	8.13	1,025,147
16 Dec 21	8.18000 -0.23	8.72	8.11	8.59	693,558
15 Dec 21	8.41000 +0.10	8.52	7.89	8.24	994,651
14 Dec 21	8.31000 -0.19	8.69	8.17	8.21	787,564
13 Dec 21	8.50000 -0.21	8.70	8.26	8.65	768,664
10 Dec 21	8.71000 -0.32	9.23	8.56	9.09	1,170,870
09 Dec 21	9.03000 -0.46	9.62	8.98	9.56	639,241
08 Dec 21	9.49000 +0.20	9.73	8.91	9.30	735,407
07 Dec 21	9.29000 +0.87	9.42	8.54	8.65	1,167,788
06 Dec 21	8.42000 -0.82	8.47	7.80	8.25	2,978,387
03 Dec 21	9.24000 -0.20	9.60	8.88	9.41	1,729,717
02 Dec 21	9.44000 -0.05	9.70	9.31	9.50	1,076,434
01 Dec 21	9.49000 -0.47	10.28	9.28	10.06	1,203,966
30 Nov 21	9.96000 -0.42	10.50	9.82	10.16	1,271,424
29 Nov 21	10.38000 -0.51	11.02	10.30	10.86	903,672
26 Nov 21	10.89000 +0.00	11.00	10.13	10.58	711,985
24 Nov 21	10.89000 +0.22	11.03	10.42	10.51	787,076
23 Nov 21	10.67000 -0.85	11.34	10.30	11.29	2,382,883
22 Nov 21	11.52000 -0.19	11.82	11.06	11.78	1,397,277
19 Nov 21	11.71000 -0.15	12.17	11.54	11.71	723,465
18 Nov 21	11.86000 -0.23	12.15	11.33	12.07	1,391,180
17 Nov 21	12.09000 -0.38	12.43	11.65	12.25	1,091,899
16 Nov 21	12.47000 -0.05	12.63	11.36	11.82	1,702,552
15 Nov 21	12.52000 -0.33	13.15	12.23	13.14	1,033,356
12 Nov 21	12.85000 +0.36	12.93	12.37	12.60	786,390
11 Nov 21	12.49000 +0.56	12.76	11.96	12.12	775,372
10 Nov 21	11.93000 -0.55	12.51	11.88	12.40	670,999
09 Nov 21	12.48000 +0.68	12.82	11.68	11.78	1,884,553
08 Nov 21	11.80000 -0.39	12.49	11.65	12.25	1,057,141
05 Nov 21	12.19000 -0.28	12.75	12.08	12.65	724,922
04 Nov 21	12.47000 +0.41	12.57	12.08	12.09	730,860
03 Nov 21	12.06000 +0.21	12.54	11.85	11.93	1,123,576
02 Nov 21	11.85000 +0.12	11.89	11.50	11.77	588,860
01 Nov 21	11.73000 +0.54	11.95	11.24	11.28	841,163
29 Oct 21	11.19000 +0.00	11.30	10.95	11.10	565,960
28 Oct 21	11.19000 +0.40	11.24	10.67	10.87	608,902
27 Oct 21	10.79000 -0.27	11.51	10.78	11.13	992,311
26 Oct 21	11.06000 +0.27	11.39	10.63	10.79	1,229,419
25 Oct 21	10.79000 +0.56	10.98	10.22	10.23	912,651
22 Oct 21	10.23000 -0.21	10.48	10.06	10.48	658,613
21 Oct 21	10.44000 -0.06	10.75	10.39	10.43	544,316
20 Oct 21	10.50000 +0.16	10.58	10.27	10.45	1,053,569
19 Oct 21	10.34000 -0.01	10.66	10.31	10.44	557,659
18 Oct 21	10.35000 +0.14	10.46	10.14	10.24	545,144
15 Oct 21	10.21000 -0.43	10.78	10.20	10.64	661,169
14 Oct 21	10.64000 -0.23	11.03	10.50	11.03	569,647
13 Oct 21	10.87000 +0.09	11.22	10.62	10.98	810,488
12 Oct 21	10.78000 +0.70	10.82	10.22	10.30	867,336
11 Oct 21	10.08000 +0.02	10.35	10.00	10.00	560,570
08 Oct 21	10.06000 -0.32	10.46	9.98	10.30	1,073,775
07 Oct 21	10.38000 +0.18	10.73	10.31	10.40	596,370
06 Oct 21	10.20000 -0.23	10.42	10.03	10.15	829,919
05 Oct 21	10.43000 +0.02	10.74	10.27	10.37	657,017
04 Oct 21	10.41000 -0.13	10.70	10.02	10.28	1,116,908
01 Oct 21	10.54000 -0.28	11.10	10.37	10.91	1,199,795
30 Sep 21	10.82000 -0.24	11.29	10.71	11.13	1,503,578
29 Sep 21	11.06000 -0.31	11.84	10.96	11.46	1,067,800
28 Sep 21	11.37000 -0.75	12.15	11.31	11.90	968,694
27 Sep 21	12.12000 +0.44	12.45	11.65	11.70	1,139,370
24 Sep 21	11.68000 -0.25	12.11	11.61	11.85	515,352
23 Sep 21	11.93000 +0.65	12.03	11.11	11.26	1,029,068
22 Sep 21	11.28000 -0.10	11.74	11.11	11.41	1,146,242
21 Sep 21	11.38000 -0.17	11.96	11.12	11.71	1,207,737
20 Sep 21	11.55000 -1.40	12.55	10.91	12.15	4,331,596
17 Sep 21	12.95000 +1.27	13.21	11.84	11.97	5,811,696
16 Sep 21	11.68000 +0.55	11.73	10.88	11.13	956,348
15 Sep 21	11.13000 -0.20	11.31	10.83	11.22	1,017,437
14 Sep 21	11.33000 -0.65	12.43	11.33	11.89	1,101,429
13 Sep 21	11.98000 +0.31	12.29	11.36	11.65	1,023,429
10 Sep 21	11.67000 -0.20	12.27	11.59	11.89	1,157,803
09 Sep 21	11.87000 +0.00	11.95	11.03	11.60	1,239,660
08 Sep 21	11.87000 +0.14	11.95	11.51	11.90	982,932
07 Sep 21	11.73000 -0.63	12.58	11.70	12.45	1,067,716
03 Sep 21	12.36000 -0.02	12.91	12.06	12.52	1,077,401
02 Sep 21	12.38000 +0.12	12.99	12.25	12.27	1,566,563
01 Sep 21	12.26000 -0.09	12.74	11.70	12.22	1,548,717
31 Aug 21	12.35000 -0.01	12.66	11.58	12.27	2,088,909
30 Aug 21	12.36000 +1.37	12.36	11.10	11.18	4,018,616
27 Aug 21	10.99000 -0.09	11.17	10.16	11.13	2,193,879
26 Aug 21	11.08000 +1.64	11.22	9.61	9.84	3,846,192
25 Aug 21	9.44000 +0.00	9.52	9.21	9.39	703,752
24 Aug 21	9.44000 +0.18	9.56	8.96	9.56	941,206
23 Aug 21	9.26000 +0.84	9.63	8.51	8.79	1,760,122
20 Aug 21	8.42000 +0.29	8.63	8.04	8.18	1,001,735
19 Aug 21	8.13000 -0.41	8.75	8.03	8.62	1,728,809
18 Aug 21	8.54000 +0.27	9.00	8.02	8.20	1,326,125
17 Aug 21	8.27000 -0.81	9.14	8.25	9.10	2,585,279
16 Aug 21	9.08000 -0.46	9.60	9.04	9.50	1,175,418
13 Aug 21	9.54000 -0.15	10.15	9.43	9.60	1,093,275
12 Aug 21	9.69000 -0.31	10.05	9.53	9.98	1,452,508
11 Aug 21	10.00000 -0.43	10.60	9.73	10.49	2,180,430
10 Aug 21	10.43000 -0.07	10.59	10.16	10.46	995,203
09 Aug 21	10.50000 -0.13	11.00	10.43	10.82	819,848
06 Aug 21	10.63000 -0.37	11.16	10.53	11.00	758,521
05 Aug 21	11.00000 -0.02	11.46	10.85	10.98	616,348
04 Aug 21	11.02000 +0.28	11.08	10.61	10.76	520,264
03 Aug 21	10.74000 -0.54	11.20	10.68	11.19	830,805
02 Aug 21	11.28000 +0.50	11.33	10.72	10.72	703,915
30 Jul 21	10.78000 +0.09	11.13	10.57	10.83	896,936
29 Jul 21	10.69000 -0.18	11.13	10.51	11.05	927,666
28 Jul 21	10.87000 -0.23	11.26	10.64	11.04	1,316,249
27 Jul 21	11.10000 -0.64	11.74	10.88	11.74	835,614
26 Jul 21	11.74000 -0.46	12.24	11.57	12.20	727,136
23 Jul 21	12.20000 +0.48	12.34	11.55	11.81	945,842
22 Jul 21	11.72000 +0.11	12.06	11.19	11.59	1,251,538
21 Jul 21	11.61000 +0.21	11.98	11.39	11.45	881,051
20 Jul 21	11.40000 +0.65	11.51	10.65	10.73	902,834
19 Jul 21	10.75000 -0.26	11.09	10.13	10.50	1,835,514
16 Jul 21	11.01000 +0.36	11.41	10.73	10.87	1,540,698
15 Jul 21	10.65000 -1.15	11.85	10.58	11.80	3,355,501
14 Jul 21	11.80000 -0.67	12.83	11.74	12.37	1,721,091
13 Jul 21	12.47000 -0.83	13.20	12.25	13.02	2,175,529
12 Jul 21	13.30000 +0.54	14.24	12.81	14.04	4,519,166
09 Jul 21	12.76000 +0.30	12.85	12.05	12.59	1,625,977
08 Jul 21	12.46000 -0.10	12.69	11.55	11.85	1,629,803
07 Jul 21	12.56000 -0.97	13.49	12.11	13.32	3,059,609
06 Jul 21	13.53000 +0.40	14.23	12.64	13.21	4,425,556
02 Jul 21	13.13000 +0.18	14.29	12.94	13.15	4,946,610
01 Jul 21	12.95000 +0.01	13.62	12.11	13.18	5,527,766
30 Jun 21	12.94000 +2.73	15.48	12.51	13.00	44,067,056
29 Jun 21	10.21000 -0.09	10.29	9.83	10.25	1,188,401
28 Jun 21	10.30000 -0.20	10.90	10.06	10.82	1,741,375
25 Jun 21	10.50000 +0.81	10.86	9.95	10.09	3,495,380
24 Jun 21	9.69000 +0.12	10.15	9.56	9.64	1,715,637
23 Jun 21	9.57000 -0.14	9.79	9.32	9.78	1,182,806
22 Jun 21	9.71000 +0.03	10.05	9.11	9.70	2,387,440
21 Jun 21	9.68000 -0.84	10.52	9.53	10.50	2,640,067
18 Jun 21	10.52000 -0.47	11.10	10.37	10.65	5,470,748
17 Jun 21	10.99000 -0.04	12.30	10.80	11.15	5,841,972
16 Jun 21	11.03000 +0.66	12.32	10.15	10.55	13,357,299
15 Jun 21	10.37000 +0.57	10.70	9.52	9.72	2,437,965
14 Jun 21	9.80000 -0.36	10.25	9.55	10.17	2,729,873
11 Jun 21	10.16000 +0.40	10.20	9.62	9.91	1,472,547
10 Jun 21	9.76000 -0.86	11.30	9.51	10.56	2,932,306
09 Jun 21	10.62000 -1.52	12.49	10.10	12.49	7,342,398
08 Jun 21	12.14000 +4.12	13.14	7.83	8.05	20,956,650
07 Jun 21	8.02000 -0.21	8.15	7.71	8.15	2,104,147
04 Jun 21	8.23000 +0.14	8.26	7.81	8.19	1,512,963
03 Jun 21	8.09000 +0.69	8.22	7.20	7.45	2,194,200
02 Jun 21	7.40000 +0.32	7.60	6.96	7.08	1,639,370
01 Jun 21	7.08000 -0.14	7.35	6.96	7.28	1,608,290
28 May 21	7.22000 -0.12	7.39	7.11	7.35	1,303,041
27 May 21	7.34000 -0.01	7.39	7.18	7.37	768,513
26 May 21	7.35000 +0.03	7.41	7.14	7.35	918,663
25 May 21	7.32000 -0.22	7.64	7.27	7.59	1,392,970
24 May 21	7.54000 -0.04	7.76	7.35	7.60	1,723,862
21 May 21	7.58000 +0.01	7.75	7.51	7.68	1,070,925
20 May 21	7.57000 -0.03	7.87	7.51	7.75	1,229,290
19 May 21	7.60000 +0.00	7.87	7.52	7.66	759,506
18 May 21	7.60000 +0.34	7.77	7.17	7.33	3,173,214
17 May 21	7.26000 -0.22	7.74	7.08	7.35	875,546
14 May 21	7.48000 +0.13	7.69	7.25	7.43	484,434
13 May 21	7.35000 +0.00	7.73	7.13	7.45	793,897
12 May 21	7.35000 -0.32	7.85	7.30	7.69	426,452
11 May 21	7.67000 -0.05	7.96	7.05	7.15	1,050,278
10 May 21	7.72000 -0.57	8.26	7.58	8.25	779,134
07 May 21	8.29000 +0.51	8.39	7.71	7.90	786,623
06 May 21	7.78000 +0.10	8.20	7.60	7.71	727,049
05 May 21	7.68000 -0.53	8.43	7.37	8.34	1,688,991
04 May 21	8.21000 +0.04	8.21	7.35	8.06	2,001,463
03 May 21	8.17000 -0.60	8.93	8.07	8.91	803,143
30 Apr 21	8.77000 -0.10	8.97	8.62	8.68	420,107
29 Apr 21	8.87000 -0.21	9.28	8.55	9.17	768,352
28 Apr 21	9.08000 -0.09	9.56	8.96	9.19	741,379
27 Apr 21	9.17000 -0.37	9.70	8.95	9.61	907,446
26 Apr 21	9.54000 +0.05	10.20	9.20	10.09	1,573,979
23 Apr 21	9.49000 +0.74	9.84	8.60	8.81	1,635,449
22 Apr 21	8.75000 +0.68	8.95	8.10	8.10	1,347,696
21 Apr 21	8.07000 +0.06	8.87	7.81	7.98	2,357,293
20 Apr 21	8.01000 +0.86	8.25	7.20	7.36	2,645,935
19 Apr 21	7.15000 -0.66	7.98	7.12	7.77	2,037,997
16 Apr 21	7.81000 -0.64	8.49	7.61	8.49	1,774,510
15 Apr 21	8.45000 -0.08	9.12	8.15	8.65	1,171,800
14 Apr 21	8.53000 -0.23	8.82	8.10	8.80	1,618,224
13 Apr 21	8.76000 -0.93	9.65	8.52	9.54	2,221,554
12 Apr 21	9.69000 -0.31	10.15	9.33	10.10	1,193,413
09 Apr 21	10.00000 -0.78	10.62	9.75	10.62	1,949,530
08 Apr 21	10.78000 -1.03	12.10	10.50	11.92	2,140,445
07 Apr 21	11.81000 +0.21	12.47	11.31	11.63	2,954,774
06 Apr 21	11.60000 -1.03	12.19	11.53	12.19	1,308,837
05 Apr 21	12.63000 +1.24	12.88	11.13	11.69	1,304,269
01 Apr 21	11.39000 -0.28	11.80	11.03	11.67	1,651,533
31 Mar 21	11.67000 +0.22	11.94	11.18	11.28	1,220,214
30 Mar 21	11.45000 -0.26	11.77	11.09	11.49	991,145
29 Mar 21	11.71000 -0.68	12.90	11.63	12.51	1,301,756
26 Mar 21	12.39000 +0.36	12.47	11.81	12.34	842,577
25 Mar 21	12.03000 +0.03	12.33	11.16	11.50	1,621,680
24 Mar 21	12.00000 -0.89	12.96	11.80	12.81	1,057,998
23 Mar 21	12.89000 -0.76	13.40	12.66	13.39	1,078,317
22 Mar 21	13.65000 +1.17	13.85	12.65	12.65	1,586,286
19 Mar 21	12.48000 +0.13	12.66	12.05	12.49	861,935
18 Mar 21	12.35000 -0.65	13.05	12.21	12.66	1,084,660
17 Mar 21	13.00000 +0.06	13.55	12.14	12.30	1,595,544
16 Mar 21	12.94000 -0.66	13.50	12.54	13.49	1,024,484
15 Mar 21	13.60000 -0.20	14.40	13.27	14.13	1,326,039
12 Mar 21	13.80000 +0.50	14.50	12.55	12.56	1,575,371
11 Mar 21	13.30000 +1.36	13.37	12.20	12.49	1,470,778
10 Mar 21	11.94000 -0.01	12.43	11.53	12.32	2,245,610
09 Mar 21	11.95000 +0.19	12.33	11.81	12.27	1,625,671
08 Mar 21	11.76000 -1.13	13.37	11.66	12.66	1,523,021
05 Mar 21	12.89000 +0.40	12.99	11.01	12.49	2,350,639
04 Mar 21	12.49000 -0.03	13.00	11.21	12.42	3,595,079
03 Mar 21	12.52000 -0.78	13.90	12.48	13.50	2,028,548
02 Mar 21	13.30000 -1.92	15.70	13.18	15.01	3,518,983
01 Mar 21	15.22000 +1.38	16.10	13.78	14.44	2,335,907
26 Feb 21	13.84000 -0.13	15.58	13.02	14.21	2,827,071
25 Feb 21	13.97000 -1.52	15.78	13.80	15.74	2,171,299
24 Feb 21	15.49000 -0.91	16.75	15.29	16.12	2,776,592
23 Feb 21	16.40000 -1.12	16.63	13.60	16.58	4,461,576
22 Feb 21	17.52000 -1.83	19.00	17.15	18.90	1,605,865
19 Feb 21	19.35000 +0.40	20.24	18.71	19.29	1,065,617
18 Feb 21	18.95000 -0.46	19.40	18.48	18.72	1,172,556
17 Feb 21	19.41000 -1.12	20.46	18.50	20.26	1,958,497
16 Feb 21	20.53000 +0.46	21.72	19.42	19.83	1,692,124
12 Feb 21	20.07000 -0.83	20.70	19.01	20.19	1,183,407
11 Feb 21	20.90000 -0.38	22.00	19.55	21.90	2,102,394
10 Feb 21	21.28000 -1.22	25.37	20.44	23.09	4,514,686
09 Feb 21	22.50000 +3.89	24.94	17.40	17.77	9,763,896
08 Feb 21	18.61000 +2.56	20.55	16.05	16.05	3,472,902
05 Feb 21	16.05000 -0.45	16.70	15.64	16.03	1,100,480
04 Feb 21	16.50000 +1.47	17.69	14.60	15.15	2,986,201
03 Feb 21	15.03000 +0.65	15.98	14.51	14.77	1,465,650
02 Feb 21	14.38000 -0.07	14.89	14.20	14.70	607,219
01 Feb 21	14.45000 +0.95	14.45	13.56	14.00	1,207,401
29 Jan 21	13.50000 -0.53	13.91	13.14	13.78	1,032,737
28 Jan 21	14.03000 +1.01	14.41	13.15	13.20	1,540,048
27 Jan 21	13.02000 -1.15	14.16	12.80	13.42	2,444,407
26 Jan 21	14.17000 -0.68	14.88	13.51	14.77	2,490,065
25 Jan 21	14.85000 -1.03	16.35	14.62	16.23	1,953,785
22 Jan 21	15.88000 -0.32	16.75	15.61	15.75	1,964,747
21 Jan 21	16.20000 +0.16	16.20	15.28	15.85	1,592,138
20 Jan 21	16.04000 -0.18	17.10	15.81	16.23	1,928,616
19 Jan 21	16.22000 +1.72	17.20	15.00	15.57	4,407,333
15 Jan 21	14.50000 +0.04	14.72	13.47	14.67	2,065,307
14 Jan 21	14.46000 +1.11	15.88	14.15	15.80	5,192,246
13 Jan 21	13.35000 +0.65	13.35	12.50	12.76	1,707,422
12 Jan 21	12.70000 +0.18	12.75	12.35	12.44	720,581
11 Jan 21	12.52000 -0.17	13.19	12.40	12.59	1,259,280
08 Jan 21	12.69000 -0.09	12.90	12.41	12.80	893,826
07 Jan 21	12.78000 -0.16	13.45	12.75	13.02	1,043,700
06 Jan 21	12.94000 -0.15	13.39	12.63	12.83	1,029,383
05 Jan 21	13.09000 +0.14	13.10	12.16	12.70	881,320
04 Jan 21	12.95000 -0.63	13.88	12.41	13.61	1,945,296
31 Dec 20	13.58000 +0.29	13.74	12.78	13.23	1,495,634
30 Dec 20	13.29000 -0.71	14.00	13.15	14.00	1,359,240
29 Dec 20	14.00000 -0.35	14.85	13.02	14.74	2,363,848
28 Dec 20	14.35000 +0.93	15.99	14.25	15.07	5,332,265
24 Dec 20	13.42000 +0.77	13.69	13.00	13.00	1,859,021
23 Dec 20	12.65000 +0.61	12.79	11.90	12.24	2,773,333
22 Dec 20	12.04000 +0.49	12.47	11.80	11.96	3,823,370
21 Dec 20	11.55000 +0.55	11.78	11.18	11.39	3,708,511
18 Dec 20	11.00000 +0.00	11.18	10.92	11.16	2,009,599
17 Dec 20	11.00000 -0.50	11.37	10.80	11.36	2,679,305
16 Dec 20	11.50000 +1.18	11.50	10.66	10.82	13,301,223
15 Dec 20	10.32000 +0.00	10.44	10.25	10.32	88,747
14 Dec 20	10.32000 +0.00	10.50	10.32	10.40	81,200
11 Dec 20	10.32000 -0.06	10.48	10.30	10.39	57,658
10 Dec 20	10.38000 +0.12	10.49	10.27	10.27	51,474
09 Dec 20	10.26000 +0.00	10.29	10.18	10.29	13,375
08 Dec 20	10.26000 +0.03	10.30	10.24	10.24	50,178
07 Dec 20	10.23500 +0.03	10.25	10.20	10.25	124,351
04 Dec 20	10.20500 +0.01	10.27	10.20	10.20	46,093
03 Dec 20	10.20000 -0.01	10.23	10.17	10.22	60,161
02 Dec 20	10.21000 +0.00	10.31	10.15	10.20	35,045
01 Dec 20	10.21000 +0.09	10.27	10.20	10.26	6,448
30 Nov 20	10.12500 +0.01	10.20	10.10	10.15	21,001
27 Nov 20	10.12000 +0.00	10.19	10.10	10.11	212,840
25 Nov 20	10.12000 +0.02	10.20	10.10	10.20	22,621
24 Nov 20	10.10000 -0.02	10.19	10.10	10.11	18,996
23 Nov 20	10.11670 -0.04	10.15	10.08	10.08	32,956
20 Nov 20	10.16000 +0.05	10.20	10.14	10.19	11,500
19 Nov 20	10.11000 -0.05	10.15	10.08	10.09	1,986
18 Nov 20	10.16000 +0.07	10.20	10.15	10.15	5,404
17 Nov 20	10.09000 +0.01	10.10	10.09	10.10	6,896
16 Nov 20	10.08500 -0.02	10.09	10.09	10.09	600
13 Nov 20	10.11000 +0.00	10.11	10.11	10.11	0
12 Nov 20	10.11000 +0.04	10.11	10.11	10.11	3,325
11 Nov 20	10.07000 +0.00	10.07	10.07	10.07	61
10 Nov 20	10.07000 +0.04	10.07	10.07	10.07	109
09 Nov 20	10.03000 +0.02	10.03	10.03	10.03	205
06 Nov 20	10.01000 +0.03	10.10	10.01	10.01	5,222
05 Nov 20	9.98010 +0.00	9.98	9.98	9.98	0
04 Nov 20	9.98010 +0.00	9.98	9.98	9.98	0
03 Nov 20	9.98010 -0.06	9.98	9.98	9.98	1,020
02 Nov 20	10.04500 -0.01	10.20	10.00	10.04	34,152
30 Oct 20	10.05000 +0.00	10.05	10.05	10.05	537
29 Oct 20	10.05000 -0.15	10.14	10.05	10.14	114,702
28 Oct 20	10.20000 +0.09	10.20	10.08	10.11	75,706
27 Oct 20	10.11010 +0.00	10.11	10.11	10.11	50
26 Oct 20	10.11010 -0.02	10.11	10.11	10.11	300
23 Oct 20	10.13000 +0.01	10.13	10.11	10.11	2,622
22 Oct 20	10.12000 -0.04	10.12	10.06	10.06	6,785
21 Oct 20	10.16000 -0.03	10.16	10.12	10.12	929
20 Oct 20	10.19000 +0.00	10.20	10.12	10.12	17,301
19 Oct 20	10.18970 +0.10	10.19	10.07	10.07	831
16 Oct 20	10.08880 -0.01	10.09	10.09	10.09	172
15 Oct 20	10.10000 -0.01	10.10	10.06	10.07	6,530
14 Oct 20	10.11000 -0.01	10.11	10.11	10.11	435
13 Oct 20	10.12000 +0.02	10.15	10.12	10.15	1,671
12 Oct 20	10.10000 +0.00	10.11	10.10	10.10	1,261
09 Oct 20	10.10000 +0.00	10.12	10.10	10.12	50,814
08 Oct 20	10.10450 -0.01	10.10	10.07	10.09	2,222
07 Oct 20	10.11000 +0.03	10.12	10.06	10.09	2,545
06 Oct 20	10.08000 -0.07	10.15	10.08	10.14	50,295
05 Oct 20	10.14980 +0.05	10.15	10.10	10.15	156,152
02 Oct 20	10.10000 +0.04	10.10	10.01	10.01	18,418
01 Oct 20	10.06000 -0.01	10.24	10.05	10.16	195,751
30 Sep 20	10.07000 -0.04	10.14	10.05	10.14	88,758
29 Sep 20	10.11010 +0.00	10.18	10.11	10.15	159,525
28 Sep 20	10.10990 +0.00	10.13	10.05	10.12	27,778
25 Sep 20	10.11000 +0.01	10.15	10.10	10.15	6,519
24 Sep 20	10.10000 -0.08	10.15	10.09	10.13	30,120
23 Sep 20	10.18000 +0.02	10.18	10.16	10.16	5,386
22 Sep 20	10.16000 +0.04	10.20	10.11	10.18	7,406
21 Sep 20	10.12000 -0.04	10.21	10.05	10.12	30,856
18 Sep 20	10.16000 +0.00	10.20	10.16	10.16	112,319
17 Sep 20	10.16000 -0.04	10.19	10.10	10.19	17,945
16 Sep 20	10.20000 +0.11	10.20	10.08	10.10	64,128
15 Sep 20	10.09000 +0.01	10.09	10.03	10.03	1,069
14 Sep 20	10.08000 -0.02	10.10	10.06	10.10	18,606
11 Sep 20	10.10000 -0.08	10.15	10.10	10.15	5,670
10 Sep 20	10.18000 +0.03	10.20	10.10	10.20	342,381
09 Sep 20	10.15000 +0.05	10.15	10.10	10.10	5,520
08 Sep 20	10.10000 +0.05	10.10	10.08	10.08	29,110
04 Sep 20	10.05000 +0.00	10.05	10.05	10.05	1
03 Sep 20	10.05000 -0.10	10.15	10.05	10.15	11,701
02 Sep 20	10.15000 +0.05	10.15	10.09	10.13	89,103
01 Sep 20	10.10000 +0.00	10.11	10.08	10.10	60,441
31 Aug 20	10.10000 +0.01	10.14	10.05	10.10	122,987
28 Aug 20	10.09000 +0.03	10.14	10.03	10.05	380,029
27 Aug 20	10.06000 +0.01	10.08	10.05	10.06	63,016
26 Aug 20	10.05000 +0.01	10.06	10.05	10.06	321,000
25 Aug 20	10.04000 -0.02	10.05	10.04	10.04	101,834
24 Aug 20	10.05500 +0.04	10.06	10.04	10.04	2,606
21 Aug 20	10.01500 -0.02	10.10	9.99	10.10	12,123
20 Aug 20	10.04000 -0.02	10.06	10.04	10.05	6,100
19 Aug 20	10.06000 +0.03	10.10	10.05	10.09	116,759
18 Aug 20	10.03000 -0.01	10.05	10.03	10.04	272,069
17 Aug 20	10.04000 -0.02	10.08	10.04	10.06	811,727
14 Aug 20	10.06000 -0.04	10.10	10.06	10.10	1,855
13 Aug 20	10.09990 +0.04	10.10	10.10	10.10	400
12 Aug 20	10.06000 +0.00	10.06	10.06	10.06	8,001
11 Aug 20	10.06000 -0.02	10.08	10.06	10.08	6,005
10 Aug 20	10.08000 -0.07	10.12	10.08	10.11	4,036
07 Aug 20	10.15000 -0.05	10.19	10.15	10.15	6,169
06 Aug 20	10.20000 +0.00	10.20	10.20	10.20	25,194
05 Aug 20	10.20000 +0.00	10.20	10.20	10.20	21
04 Aug 20	10.20000 +0.01	10.22	10.20	10.22	161,528
03 Aug 20	10.18500 +0.01	10.19	10.19	10.19	3,100
31 Jul 20	10.18000 +0.01	10.18	10.10	10.10	158,091
30 Jul 20	10.17500 -0.02	10.20	10.15	10.20	404,650
29 Jul 20	10.20000 -0.10	10.23	10.20	10.21	2,568
28 Jul 20	10.30000 +0.09	10.30	10.30	10.30	240
27 Jul 20	10.21000 +0.01	10.25	10.21	10.25	447
24 Jul 20	10.20000 -0.10	10.20	10.15	10.15	3,135
23 Jul 20	10.30000 +0.00	10.30	10.25	10.25	182,434
22 Jul 20	10.30000 +0.04	10.30	10.27	10.27	175,552
21 Jul 20	10.26000 +0.06	10.28	10.25	10.25	72,763
20 Jul 20	10.20000 +0.07	10.20	10.20	10.20	128,224
17 Jul 20	10.13000 -0.05	10.13	10.13	10.13	930
16 Jul 20	10.18000 +0.01	10.18	10.11	10.12	10,600
15 Jul 20	10.17000 +0.05	10.18	10.13	10.13	68,400
14 Jul 20	10.12000 +0.00	10.15	10.12	10.15	84,900
13 Jul 20	10.12000 +0.02	10.15	10.12	10.14	12,100
10 Jul 20	10.10000 -0.02	10.18	10.08	10.18	23,800
09 Jul 20	10.12000 +0.02	10.13	10.12	10.13	4,800
08 Jul 20	10.10000 -0.08	10.15	10.10	10.15	3,300
07 Jul 20	10.18000 -0.02	10.18	10.18	10.18	3,000
06 Jul 20	10.20000 -0.02	10.22	10.20	10.22	55,000
02 Jul 20	10.22000 +0.07	10.22	10.09	10.09	34,000
01 Jul 20	10.15000 +0.07	10.15	10.08	10.08	3,100
30 Jun 20	10.08000 -0.07	10.12	10.07	10.10	105,100
29 Jun 20	10.15000 +0.11	10.15	10.03	10.04	29,600
26 Jun 20	10.04000 +0.00	10.04	10.04	10.04	253
25 Jun 20	10.04000 +0.00	10.04	10.04	10.04	53,570
24 Jun 20	10.04000 -0.04	10.04	10.04	10.04	52,064
23 Jun 20	10.07820 +0.03	10.08	10.05	10.05	88,903
22 Jun 20	10.05000 +0.03	10.05	10.02	10.02	63,437
19 Jun 20	10.02000 +0.05	10.02	9.98	9.98	100,507
18 Jun 20	9.97000 +0.00	9.97	9.97	9.97	30,151
17 Jun 20	9.97000 +0.00	9.97	9.97	9.97	79
16 Jun 20	9.97000 +0.05	10.00	9.97	10.00	542,924
15 Jun 20	9.92000 +0.00	9.92	9.92	9.92	200,023
12 Jun 20	9.92000 +0.00	10.01	9.92	10.01	202,461
11 Jun 20	9.92000 +0.00	9.93	9.92	9.92	95,000
10 Jun 20	9.92000 +0.00	9.93	9.92	9.93	25,021
09 Jun 20	9.92000 -0.03	9.95	9.92	9.93	45,367
08 Jun 20	9.95500 +0.03	9.95	9.95	9.95	101
05 Jun 20	9.92000 -0.01	9.92	9.92	9.92	300,000
04 Jun 20	9.93000 +0.00	9.93	9.93	9.93	0
03 Jun 20	9.93000 +0.00	9.93	9.93	9.93	0
02 Jun 20	9.93000 +0.00	9.93	9.93	9.93	2,264
01 Jun 20	9.93000 +0.06	9.93	9.92	9.92	200,600
29 May 20	9.87000 -0.03	9.90	9.87	9.90	109,025
28 May 20	9.90000 +0.00	9.90	9.90	9.90	0
27 May 20	9.90000 +0.00	9.90	9.90	9.90	10
26 May 20	9.90000 +0.00	9.90	9.90	9.90	0
22 May 20	9.90000 +0.00	9.90	9.90	9.90	0
21 May 20	9.90000 +0.00	9.90	9.90	9.90	0
20 May 20	9.90000 +0.00	9.90	9.90	9.90	0
19 May 20	9.90000 +0.00	9.90	9.90	9.90	20
18 May 20	9.90000 +0.00	9.90	9.90	9.90	1
15 May 20	9.90000 +0.00	9.90	9.90	9.90	0
14 May 20	9.90000 +0.00	9.90	9.90	9.90	0
13 May 20	9.90000 +0.00	9.90	9.90	9.90	200
12 May 20	9.90000 +0.00	9.90	9.90	9.90	3,000
11 May 20	9.90000 +0.00	9.90	9.90	9.90	1
08 May 20	9.90000 -0.01	9.90	9.90	9.90	8,400
07 May 20	9.91360 +0.00	9.91	9.91	9.91	13
06 May 20	9.91360 -0.01	9.91	9.87	9.88	99,321
05 May 20	9.92000 +0.00	9.92	9.92	9.92	10
04 May 20	9.92000 +0.00	9.92	9.92	9.92	1
01 May 20	9.92000 +0.04	9.92	9.88	9.88	58,766
30 Apr 20	9.88000 +0.00	9.88	9.88	9.88	4,169
29 Apr 20	9.88000 -0.05	9.89	9.88	9.89	100,416
28 Apr 20	9.93000 +0.00	9.93	9.93	9.93	0
27 Apr 20	9.93000 +0.00	9.93	9.93	9.93	1
24 Apr 20	9.93000 +0.03	9.93	9.93	9.93	25,022
23 Apr 20	9.90000 +0.06	9.90	9.89	9.90	1,028
22 Apr 20	9.84000 +0.00	9.84	9.84	9.84	0
21 Apr 20	9.84000 +0.00	9.84	9.84	9.84	0
20 Apr 20	9.84000 +0.00	9.84	9.84	9.84	0
17 Apr 20	9.84000 -0.03	9.84	9.84	9.84	203
16 Apr 20	9.87000 +0.00	9.87	9.87	9.87	0
15 Apr 20	9.87000 +0.00	9.87	9.87	9.87	0
14 Apr 20	9.87000 +0.02	9.88	9.85	9.85	9,211
13 Apr 20	9.85000 +0.04	9.85	9.85	9.85	245
09 Apr 20	9.81390 -0.06	9.81	9.81	9.81	229
08 Apr 20	9.86970 +0.05	9.87	9.87	9.87	537
07 Apr 20	9.82000 +0.00	9.82	9.82	9.82	0
06 Apr 20	9.82000 -0.03	9.82	9.82	9.82	177
03 Apr 20	9.85000 -0.10	9.85	9.75	9.80	102,647
02 Apr 20	9.95000 -0.15	9.95	9.95	9.95	327,678
01 Apr 20	10.10000 +0.33	10.10	10.08	10.08	4,814
31 Mar 20	9.77000 -0.03	9.77	9.77	9.77	290
30 Mar 20	9.80000 +0.00	9.80	9.80	9.80	0
27 Mar 20	9.80000 +0.07	9.80	9.80	9.80	1,001
26 Mar 20	9.73000 +0.04	9.96	9.69	9.69	36,424
25 Mar 20	9.69000 +0.06	9.69	9.68	9.68	120,123
24 Mar 20	9.62880 +0.12	9.63	9.60	9.63	9,210
23 Mar 20	9.51000 +0.00	9.51	9.51	9.51	0
20 Mar 20	9.51000 +0.00	9.51	9.51	9.51	150,000
19 Mar 20	9.51000 -0.01	9.51	9.51	9.51	177,314
18 Mar 20	9.52000 -0.08	9.52	9.50	9.50	272,201
17 Mar 20	9.60000 +0.00	9.81	9.55	9.55	115,818
16 Mar 20	9.60000 -0.20	9.62	9.60	9.60	666,397
13 Mar 20	9.80000 +0.00	9.95	9.80	9.82	1,549
12 Mar 20	9.79520 -0.11	9.88	9.76	9.88	1,618,305
11 Mar 20	9.91000 +0.00	9.91	9.91	9.91	26
10 Mar 20	9.91000 -0.04	9.95	9.91	9.95	748,655
09 Mar 20	9.95000 -0.02	9.95	9.95	9.95	100,044
06 Mar 20	9.97270 +0.00	9.97	9.97	9.97	300,238
05 Mar 20	9.97000 -0.01	10.10	9.97	9.98	100,501
04 Mar 20	9.98000 +0.00	9.98	9.98	9.98	0
03 Mar 20	9.98000 +0.00	9.98	9.98	9.98	0
02 Mar 20	9.98000 +0.00	9.98	9.98	9.98	0
28 Feb 20	9.98000 +0.00	9.98	9.98	9.98	0
27 Feb 20	9.98000 -0.03	10.00	9.98	10.00	207,800
26 Feb 20	10.01000 +0.01	10.01	10.00	10.00	88,550
25 Feb 20	10.00000 -0.01	10.00	10.00	10.00	120,200
24 Feb 20	10.01000 +0.00	10.01	10.01	10.01	57,000
21 Feb 20	10.01000 +0.00	10.01	10.01	10.01	0
20 Feb 20	10.01000 +0.00	10.01	10.01	10.01	0
19 Feb 20	10.01000 +0.00	10.01	10.01	10.01	0
18 Feb 20	10.01000 +0.01	10.02	10.01	10.01	176,701
14 Feb 20	10.00000 -0.01	10.01	10.00	10.01	150,226
13 Feb 20	10.01000 +0.01	10.01	10.01	10.01	196,213
12 Feb 20	10.00000 +0.00	10.00	10.00	10.00	0
11 Feb 20	10.00000 -0.01	10.00	10.00	10.00	100,000
10 Feb 20	10.01000 +0.01	10.01	9.99	10.00	121,303
07 Feb 20	10.00000 +0.00	10.01	10.00	10.01	1,421
06 Feb 20	10.00000 +0.00	10.00	10.00	10.00	1
05 Feb 20	10.00000 +0.00	10.00	10.00	10.00	300
04 Feb 20	10.00000 -0.01	10.00	10.00	10.00	3,400
03 Feb 20	10.01000 +0.01	10.01	10.00	10.00	18,221
31 Jan 20	10.00000 -0.01	10.00	10.00	10.00	200
30 Jan 20	10.01000 +0.00	10.01	10.01	10.01	11
29 Jan 20	10.01000 -0.03	10.02	10.01	10.02	1,600
28 Jan 20	10.04000 +0.05	10.04	10.04	10.04	400
27 Jan 20	9.99000 +0.00	9.99	9.98	9.99	105,400
24 Jan 20	9.99000 +0.00	10.00	9.99	10.00	246,447
23 Jan 20	9.99000 -0.01	10.01	9.99	10.00	226,300
22 Jan 20	10.00000 +0.02	10.00	10.00	10.00	26,103
21 Jan 20	9.98000 +0.03	9.98	9.97	9.97	101,704
17 Jan 20	9.95000 +0.00	9.95	9.95	9.95	50,100
16 Jan 20	9.95000 +0.01	9.95	9.95	9.95	154,249
15 Jan 20	9.94000 +0.00	9.96	9.94	9.95	35,282
14 Jan 20	9.94000 +0.04	9.94	9.92	9.92	49,273
13 Jan 20	9.90000 +0.00	9.90	9.90	9.90	0
10 Jan 20	9.90000 -0.02	9.92	9.90	9.92	253,200
09 Jan 20	9.92000 +0.00	9.92	9.92	9.92	50,000
08 Jan 20	9.92000 +0.00	9.92	9.92	9.92	0
07 Jan 20	9.92000 +0.03	9.92	9.92	9.92	200
06 Jan 20	9.89000 +0.00	9.90	9.89	9.90	127,300
03 Jan 20	9.89000 +0.02	9.89	9.87	9.87	105,006
02 Jan 20	9.87000 +0.00	9.87	9.87	9.87	0
31 Dec 19	9.87000 +0.00	9.87	9.87	9.87	0
30 Dec 19	9.87000 +0.00	9.87	9.87	9.87	1
27 Dec 19	9.87000 +0.00	9.87	9.87	9.87	0
26 Dec 19	9.87000 +0.00	9.87	9.87	9.87	0
24 Dec 19	9.87000 +0.00	9.87	9.87	9.87	0
23 Dec 19	9.87000 +0.00	9.87	9.87	9.87	0
20 Dec 19	9.87000 +0.00	9.87	9.87	9.87	0
19 Dec 19	9.87000 +0.02	9.87	9.87	9.87	2,800
18 Dec 19	9.85000 -0.01	9.85	9.85	9.85	43,318
17 Dec 19	9.86000 +0.01	9.87	9.85	9.85	100,392
16 Dec 19	9.85000 +0.01	9.85	9.85	9.85	4,448
13 Dec 19	9.84000 +0.00	9.84	9.84	9.84	10
12 Dec 19	9.84000 +0.01	9.84	9.83	9.83	155,182
11 Dec 19	9.83000 +0.00	9.83	9.83	9.83	18
10 Dec 19	9.83000 +0.00	9.83	9.83	9.83	109,200
09 Dec 19	9.83000 -0.02	9.83	9.83	9.83	31,796
06 Dec 19	9.84990 +0.00	9.85	9.85	9.85	450
05 Dec 19	9.85000 +0.00	9.85	9.85	9.85	45
04 Dec 19	9.85000 +0.02	9.90	9.83	9.83	316,000
03 Dec 19	9.83000 +0.00	9.83	9.83	9.83	0
02 Dec 19	9.83000 +0.01	9.84	9.82	9.82	6,500
29 Nov 19	9.81840 -0.01	9.82	9.81	9.81	60,882
27 Nov 19	9.83000 +0.00	9.83	9.83	9.83	4
26 Nov 19	9.83000 +0.00	9.83	9.83	9.83	3,608
25 Nov 19	9.82970 +0.00	9.84	9.83	9.84	882
22 Nov 19	9.83000 +0.00	9.85	9.83	9.85	248,797
21 Nov 19	9.83000 +0.01	9.83	9.82	9.82	523,500
20 Nov 19	9.82000 +0.02	9.82	9.82	9.82	100
19 Nov 19	9.80000 -0.36	9.82	9.79	9.79	532,701
18 Nov 19	10.16000 +0.02	10.16	10.14	10.15	312,600
15 Nov 19	10.14000 +0.02	10.14	10.14	10.14	500
14 Nov 19	10.12500 +0.35	10.13	10.13	10.13	0
13 Nov 19	9.78000 +0.00	9.79	9.78	9.78	393,001
12 Nov 19	9.78000 +0.01	9.78	9.78	9.78	1,000
11 Nov 19	9.77000 +0.00	9.77	9.77	9.77	0
08 Nov 19	9.77000 +0.00	9.77	9.77	9.77	0
07 Nov 19	9.77000 +0.00	9.77	9.77	9.77	0
06 Nov 19	9.77000 +0.00	9.78	9.77	9.78	161,191
05 Nov 19	9.77000 +0.00	9.77	9.77	9.77	11
04 Nov 19	9.77000 +0.00	9.77	9.77	9.77	11
01 Nov 19	9.77000 +0.00	9.77	9.77	9.77	300,000