FUNDMANAGER.co.uk

IONOS Group SE

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	35.70000 +0.90	35.70	34.28	34.50	217,418
19 Oct 26	34.80000 +0.76	34.98	33.96	34.04	91,591
16 Oct 26	34.04000 -0.56	35.08	34.04	34.60	90,323
15 Oct 26	34.60000 +0.84	34.94	33.36	33.36	148,505
14 Oct 26	33.76000 -0.44	34.64	33.76	34.12	68,451
13 Oct 26	34.20000 +0.74	34.26	33.22	33.38	108,690
12 Oct 26	33.46000 +0.48	34.06	33.00	33.00	51,606
09 Oct 26	32.98000 +0.36	33.22	32.54	32.98	84,871
08 Oct 26	32.62000 +0.00	33.08	32.54	32.60	66,662
07 Oct 26	32.62000 +0.22	33.06	32.40	32.42	82,379
06 Oct 26	32.40000 -0.20	33.48	32.40	32.62	127,313
05 Oct 26	32.60000 +0.36	32.88	32.40	32.46	116,386
02 Oct 26	32.24000 +0.14	32.48	31.88	32.16	94,219
01 Oct 26	32.10000 +0.60	33.00	30.80	31.46	121,147
30 Sep 26	31.50000 -1.94	33.12	30.82	32.66	455,142
29 Sep 26	33.44000 -0.82	34.36	33.44	34.16	99,268
28 Sep 26	34.26000 -0.30	35.00	34.18	34.80	99,705
25 Sep 26	34.56000 -0.66	35.42	34.10	35.42	142,387
24 Sep 26	35.22000 +1.10	35.22	32.94	34.42	237,560
23 Sep 26	34.12000 -1.02	35.68	34.12	35.20	101,499
22 Sep 26	35.14000 +0.18	35.50	34.92	35.00	158,038
21 Sep 26	34.96000 +0.88	35.00	34.12	34.24	56,189
18 Sep 26	34.08000 -0.16	34.42	33.50	34.12	359,832
17 Sep 26	34.24000 +0.04	34.90	34.16	34.44	101,469
16 Sep 26	34.20000 -0.28	34.46	33.80	34.26	52,625
15 Sep 26	34.48000 -0.40	34.90	34.22	34.88	95,685
14 Sep 26	34.88000 +0.12	35.62	34.66	34.96	143,031
11 Sep 26	34.76000 +0.66	34.92	32.62	34.16	180,587
10 Sep 26	34.10000 +0.28	34.36	32.68	33.72	105,213
09 Sep 26	33.82000 -0.32	34.30	33.48	34.22	98,061
08 Sep 26	34.14000 -0.46	35.16	33.88	34.82	70,034
07 Sep 26	34.60000 -0.12	34.82	34.20	34.32	72,712
04 Sep 26	34.72000 +0.42	35.32	34.32	34.52	142,440
03 Sep 26	34.30000 +0.60	34.54	33.60	33.66	92,820
02 Sep 26	33.70000 -0.68	34.26	33.52	34.14	100,487
01 Sep 26	34.38000 -0.90	35.32	34.16	35.32	132,945
31 Aug 26	35.28000 -0.02	35.64	34.90	35.02	209,456
28 Aug 26	35.30000 +0.18	35.46	34.76	34.80	135,510
27 Aug 26	35.12000 +1.70	35.26	34.16	34.24	339,103
26 Aug 26	33.42000 -0.22	33.64	33.04	33.50	116,522
25 Aug 26	33.64000 +0.24	33.68	33.14	33.40	112,531
24 Aug 26	33.40000 -0.54	34.00	33.00	34.00	74,908
21 Aug 26	33.94000 +0.96	34.00	32.80	33.50	207,126
20 Aug 26	32.98000 +0.44	33.46	32.34	32.48	147,709
19 Aug 26	32.54000 -0.08	32.78	32.30	32.62	125,647
18 Aug 26	32.62000 -0.20	33.36	32.62	33.06	104,476
17 Aug 26	32.82000 -0.52	33.66	32.64	33.26	77,109
14 Aug 26	33.34000 +0.18	34.58	33.34	33.52	164,052
13 Aug 26	33.16000 +0.74	33.40	32.62	33.06	67,815
12 Aug 26	32.42000 -0.22	33.04	32.20	32.82	114,562
11 Aug 26	32.64000 +0.72	32.94	31.78	31.78	276,589
10 Aug 26	31.92000 -0.20	32.36	31.56	31.70	193,478
07 Aug 26	32.12000 +1.92	32.80	31.46	32.00	252,066
06 Aug 26	30.20000 -1.80	32.04	29.68	31.68	392,472
05 Aug 26	32.00000 -0.04	32.44	31.80	32.20	144,226
04 Aug 26	32.04000 +0.54	32.30	31.26	31.56	150,958
03 Aug 26	31.50000 +0.08	31.76	31.00	31.56	161,677
31 Jul 26	31.42000 -0.80	32.18	30.88	32.16	254,446
30 Jul 26	32.22000 -0.94	33.00	32.18	33.00	139,131
29 Jul 26	33.16000 -0.72	34.00	33.08	33.90	173,791
28 Jul 26	33.88000 +1.20	33.98	32.78	32.90	246,468
27 Jul 26	32.68000 +1.74	33.30	30.98	31.00	277,474
24 Jul 26	30.94000 +0.82	30.94	30.14	30.16	117,352
23 Jul 26	30.12000 -0.42	30.56	29.80	30.40	101,308
22 Jul 26	30.54000 +0.16	31.40	30.26	30.68	140,616
21 Jul 26	30.38000 -0.22	30.50	29.94	30.50	106,043
20 Jul 26	30.60000 +0.40	30.72	30.20	30.34	143,623
17 Jul 26	30.20000 -0.38	31.16	29.94	30.52	158,951
16 Jul 26	30.58000 +0.20	30.70	29.98	30.58	117,193
15 Jul 26	30.38000 +0.14	30.52	29.50	30.02	107,054
14 Jul 26	30.24000 -0.66	30.60	29.46	30.50	158,249
13 Jul 26	30.90000 +2.28	31.04	29.02	29.32	262,079
10 Jul 26	28.62000 -0.38	29.16	28.44	28.94	186,454
09 Jul 26	29.00000 -0.22	29.60	28.60	29.22	140,022
08 Jul 26	29.22000 -0.64	29.90	29.16	29.68	184,931
07 Jul 26	29.86000 +0.42	30.08	29.30	29.52	222,529
06 Jul 26	29.44000 +0.80	29.44	28.78	28.82	92,452
03 Jul 26	28.64000 -0.08	28.86	28.22	28.50	96,825
02 Jul 26	28.72000 +0.28	28.98	28.28	28.52	211,464
01 Jul 26	28.44000 +1.20	28.58	27.10	27.42	161,640
30 Jun 26	27.24000 -0.40	27.80	27.24	27.64	177,883
29 Jun 26	27.64000 +1.08	27.94	26.70	26.92	201,973
26 Jun 26	26.56000 +0.06	26.56	25.80	26.36	283,215
25 Jun 26	26.50000 -0.50	27.34	26.24	26.86	275,883
24 Jun 26	27.00000 +0.36	27.06	26.26	26.92	266,041
23 Jun 26	26.64000 +0.10	27.20	26.30	26.30	242,529
22 Jun 26	26.54000 -0.46	27.26	26.34	26.90	259,065
19 Jun 26	27.00000 +0.06	27.68	26.72	26.76	475,583
18 Jun 26	26.94000 -0.30	27.46	26.86	27.12	237,619
17 Jun 26	27.24000 -0.20	27.44	26.50	27.10	177,965
16 Jun 26	27.44000 -0.12	27.72	27.10	27.46	161,222
15 Jun 26	27.56000 +0.92	27.62	26.60	27.50	239,928
12 Jun 26	26.64000 +0.02	26.90	26.24	26.46	220,732
11 Jun 26	26.62000 -0.48	27.46	26.50	26.80	218,881
10 Jun 26	27.10000 -0.42	27.62	26.74	27.56	268,544
09 Jun 26	27.52000 -2.24	29.56	27.52	29.56	433,298
08 Jun 26	29.76000 -1.02	30.54	29.42	30.20	298,697
05 Jun 26	30.78000 +0.62	31.24	29.94	29.98	320,036
04 Jun 26	30.16000 +1.02	30.58	29.40	29.42	299,487
03 Jun 26	29.14000 -0.94	29.96	29.14	29.94	187,359
02 Jun 26	30.08000 -0.22	31.50	30.08	30.58	336,742
01 Jun 26	30.30000 +2.16	30.68	28.40	28.40	568,925
29 May 26	28.14000 +1.24	28.18	26.90	27.08	481,868
28 May 26	26.90000 +0.06	27.08	26.34	26.96	194,363
27 May 26	26.84000 -0.68	27.80	26.70	27.80	229,657
26 May 26	27.52000 -0.40	27.86	27.40	27.80	169,037
25 May 26	27.92000 -0.36	28.34	27.42	28.34	95,696
22 May 26	28.28000 +0.10	28.92	28.00	28.70	134,240
21 May 26	28.18000 -0.56	28.96	27.80	28.94	145,625
20 May 26	28.74000 -0.58	29.20	27.94	29.20	268,211
19 May 26	29.32000 +0.16	30.02	29.06	29.56	218,387
18 May 26	29.16000 +0.94	29.26	27.78	28.44	198,986
15 May 26	28.22000 -0.14	28.22	27.32	28.12	291,685
14 May 26	28.36000 +0.20	28.72	27.56	28.20	378,882
13 May 26	28.16000 -2.60	31.56	28.16	31.00	549,521
12 May 26	30.76000 +2.70	30.76	27.78	28.10	1,034,343
11 May 26	28.06000 +0.40	28.08	27.34	27.78	187,735
08 May 26	27.66000 -0.70	28.38	27.50	28.36	186,629
07 May 26	28.36000 +0.38	28.42	27.80	28.08	213,288
06 May 26	27.98000 +0.24	28.82	27.58	28.04	300,960
05 May 26	27.74000 +0.20	28.28	27.20	27.60	443,601
04 May 26	27.54000 +1.44	27.96	26.22	26.40	504,929
30 Apr 26	26.10000 -0.46	26.94	25.74	26.44	331,132
29 Apr 26	26.56000 +0.32	26.84	26.16	26.20	391,852
28 Apr 26	26.24000 +0.22	26.44	25.74	26.00	230,673
27 Apr 26	26.02000 -0.28	26.62	26.02	26.50	220,155
24 Apr 26	26.30000 -0.34	26.90	26.30	26.76	213,091
23 Apr 26	26.64000 -1.00	27.50	26.38	27.28	408,444
22 Apr 26	27.64000 -0.28	28.04	27.28	27.70	198,235
21 Apr 26	27.92000 -0.18	28.24	27.60	28.14	255,586
20 Apr 26	28.10000 +0.06	28.18	27.38	27.60	334,079
17 Apr 26	28.04000 +1.34	28.70	26.78	26.78	614,069
16 Apr 26	26.70000 +1.74	26.80	25.02	25.86	486,927
15 Apr 26	24.96000 +0.82	25.36	23.54	23.76	595,376
14 Apr 26	24.14000 +0.08	24.52	24.14	24.20	240,747
13 Apr 26	24.06000 +0.38	24.16	23.32	23.50	161,844
10 Apr 26	23.68000 -0.02	24.46	23.54	23.60	264,388
09 Apr 26	23.70000 -0.90	24.52	23.66	24.30	276,813
08 Apr 26	24.60000 -0.20	25.88	24.52	25.70	299,249
07 Apr 26	24.80000 -0.45	25.86	24.68	25.40	292,155
02 Apr 26	25.25000 +0.05	25.25	24.60	24.75	205,970
01 Apr 26	25.20000 +0.35	25.55	24.85	25.40	255,989
31 Mar 26	24.85000 +1.00	24.90	23.70	23.70	247,907
30 Mar 26	23.85000 +0.20	24.10	23.25	23.30	195,250
27 Mar 26	23.65000 -0.45	24.35	23.60	24.35	238,196
26 Mar 26	24.10000 -0.75	24.65	23.65	24.55	298,606
25 Mar 26	24.85000 -0.60	26.00	24.65	25.45	446,379
24 Mar 26	25.45000 +0.60	25.45	24.55	25.10	526,736
23 Mar 26	24.85000 +0.45	25.25	23.70	23.95	395,054
20 Mar 26	24.40000 +0.75	24.45	23.40	24.05	453,743
19 Mar 26	23.65000 +2.35	24.50	21.70	21.85	609,700
18 Mar 26	21.30000 -0.55	22.15	21.30	22.15	326,194
17 Mar 26	21.85000 -0.20	22.10	21.50	22.10	164,496
16 Mar 26	22.05000 -0.60	22.75	21.80	22.75	149,263
13 Mar 26	22.65000 -0.05	22.90	22.35	22.55	214,577
12 Mar 26	22.70000 +0.00	23.40	22.30	22.55	181,569
11 Mar 26	22.70000 -0.65	23.10	22.45	23.10	224,598
10 Mar 26	23.35000 +0.45	23.55	22.70	23.20	290,629
09 Mar 26	22.90000 -0.70	23.30	22.60	23.25	211,727
06 Mar 26	23.60000 +1.10	23.70	22.70	22.75	366,415
05 Mar 26	22.50000 +0.35	22.65	21.80	22.05	250,507
04 Mar 26	22.15000 +0.30	22.35	21.60	22.25	205,616
03 Mar 26	21.85000 -0.70	22.30	21.65	22.30	226,935
02 Mar 26	22.55000 -0.60	23.05	22.30	22.30	178,251
27 Feb 26	23.15000 +0.40	23.35	22.45	22.70	471,241
26 Feb 26	22.75000 +1.25	22.75	21.45	21.75	443,170
25 Feb 26	21.50000 -1.55	23.30	20.90	23.00	653,333
24 Feb 26	23.05000 +0.25	23.30	22.55	22.85	266,387
23 Feb 26	22.80000 -0.80	23.75	22.75	23.60	373,125
20 Feb 26	23.60000 -0.05	23.85	23.25	23.50	224,376
19 Feb 26	23.65000 -0.15	24.00	23.60	23.80	230,876
18 Feb 26	23.80000 +0.20	24.10	23.50	23.70	459,136
17 Feb 26	23.60000 +0.75	23.60	22.75	22.80	306,876
16 Feb 26	22.85000 +0.00	23.35	22.75	23.20	243,768
13 Feb 26	22.85000 +0.35	23.25	22.35	22.35	358,509
12 Feb 26	22.50000 -0.65	23.60	22.50	23.00	469,262
11 Feb 26	23.15000 -0.75	23.70	23.00	23.45	511,528
10 Feb 26	23.90000 -2.15	25.40	23.30	25.25	1,383,252
09 Feb 26	26.05000 +0.50	26.70	25.85	25.85	223,878
06 Feb 26	25.55000 -0.25	25.80	25.30	25.50	405,554
05 Feb 26	25.80000 +0.05	26.05	25.55	26.00	228,872
04 Feb 26	25.75000 -0.75	26.80	25.45	26.45	490,453
03 Feb 26	26.50000 -1.00	27.75	26.45	27.70	487,090
02 Feb 26	27.50000 +0.25	27.70	27.05	27.05	223,426
30 Jan 26	27.25000 +0.05	27.65	27.20	27.25	250,959
29 Jan 26	27.20000 -2.40	29.70	26.70	29.65	555,085
28 Jan 26	29.60000 +1.60	29.75	27.95	28.10	331,973
27 Jan 26	28.00000 -0.25	28.70	28.00	28.50	277,350
26 Jan 26	28.25000 +0.35	28.35	27.60	28.10	172,909
23 Jan 26	27.90000 -0.30	28.50	27.80	28.30	329,438
22 Jan 26	28.20000 +1.15	29.30	28.15	29.00	390,038
21 Jan 26	27.05000 -0.20	27.50	26.75	27.40	289,659
20 Jan 26	27.25000 -0.10	27.75	26.80	27.60	427,918
19 Jan 26	27.35000 +0.05	27.60	27.05	27.10	303,930
16 Jan 26	27.30000 +0.00	27.85	27.00	27.20	294,599
15 Jan 26	27.30000 +0.15	27.65	26.80	27.30	266,673
14 Jan 26	27.15000 -1.55	28.65	27.15	28.65	408,431
13 Jan 26	28.70000 +0.60	28.85	28.15	28.30	299,192
12 Jan 26	28.10000 +0.30	28.15	27.25	28.05	245,320
09 Jan 26	27.80000 +0.10	28.05	27.65	27.90	172,624
08 Jan 26	27.70000 -0.40	28.70	27.70	28.25	209,804
07 Jan 26	28.10000 +0.65	28.20	27.50	27.60	199,969
06 Jan 26	27.45000 +0.10	27.85	27.20	27.50	187,052
05 Jan 26	27.35000 +0.65	27.55	26.60	26.80	228,158
02 Jan 26	26.70000 -0.05	27.35	26.55	26.90	310,330
30 Dec 25	26.75000 -0.30	27.15	26.75	27.15	88,106
29 Dec 25	27.05000 +0.35	27.05	26.55	26.70	147,819
23 Dec 25	26.70000 +0.10	26.80	26.55	26.60	131,997
22 Dec 25	26.60000 +0.10	26.75	26.40	26.50	195,197
19 Dec 25	26.50000 +0.05	26.70	26.20	26.50	291,480
18 Dec 25	26.45000 +0.70	26.50	25.80	25.80	394,532
17 Dec 25	25.75000 -0.25	26.20	25.15	26.00	758,326
16 Dec 25	26.00000 +0.20	26.20	25.40	25.60	235,158
15 Dec 25	25.80000 -0.30	26.30	25.80	26.25	178,942
12 Dec 25	26.10000 +0.45	26.35	25.75	25.85	287,227
11 Dec 25	25.65000 -0.40	26.25	25.60	26.05	229,940
10 Dec 25	26.05000 +0.20	26.05	25.25	25.95	285,714
09 Dec 25	25.85000 +0.10	26.10	25.65	25.80	372,255
08 Dec 25	25.75000 -0.30	26.25	25.65	26.20	196,784
05 Dec 25	26.05000 -0.50	26.75	26.00	26.65	205,352
04 Dec 25	26.55000 +0.20	27.05	26.10	26.65	342,103
03 Dec 25	26.35000 +0.00	26.50	26.00	26.35	228,372
02 Dec 25	26.35000 -0.90	27.50	26.35	27.25	425,143
01 Dec 25	27.25000 -0.60	27.80	26.90	27.70	336,064
28 Nov 25	27.85000 +0.05	28.00	27.70	27.80	95,695
27 Nov 25	27.80000 +0.35	28.00	27.50	27.50	97,669
26 Nov 25	27.45000 +0.05	28.00	27.40	27.60	257,312
25 Nov 25	27.40000 -0.55	27.90	27.00	27.90	226,069
24 Nov 25	27.95000 +1.20	28.10	27.20	27.30	418,982
21 Nov 25	26.75000 -0.15	26.95	26.30	26.40	347,037
20 Nov 25	26.90000 +0.30	27.20	26.60	26.70	294,324
19 Nov 25	26.60000 +0.60	26.75	26.20	26.30	398,904
18 Nov 25	26.00000 -0.20	26.60	25.85	25.90	304,828
17 Nov 25	26.20000 -0.35	27.15	25.95	26.60	279,464
14 Nov 25	26.55000 -0.15	26.80	26.20	26.55	379,355
13 Nov 25	26.70000 +0.85	26.90	25.50	25.90	485,417
12 Nov 25	25.85000 -1.10	27.05	25.25	26.95	780,790
11 Nov 25	26.95000 -2.35	31.00	26.15	31.00	940,765
10 Nov 25	29.30000 +0.55	29.70	29.00	29.70	270,999
07 Nov 25	28.75000 -0.10	29.10	28.50	28.85	172,665
06 Nov 25	28.85000 -0.60	29.50	28.70	29.50	197,832
05 Nov 25	29.45000 -0.30	29.75	29.05	29.50	187,680
04 Nov 25	29.75000 -0.60	30.05	29.45	30.00	248,688
03 Nov 25	30.35000 -0.40	31.20	30.35	30.85	115,109
31 Oct 25	30.75000 -0.80	31.60	30.60	31.60	194,005
30 Oct 25	31.55000 -0.10	32.15	31.45	31.75	95,517
29 Oct 25	31.65000 -0.50	32.55	31.60	32.20	98,630
28 Oct 25	32.15000 -0.45	32.50	31.25	32.50	286,941
27 Oct 25	32.60000 -0.15	33.10	32.30	32.80	191,780
24 Oct 25	32.75000 +0.00	32.95	32.40	32.95	141,437
23 Oct 25	32.75000 +0.15	33.10	32.20	32.45	216,329
22 Oct 25	32.60000 +0.15	32.95	32.35	32.50	170,424
21 Oct 25	32.45000 -1.75	34.40	32.10	34.15	363,359
20 Oct 25	34.20000 +1.90	34.20	32.50	32.65	236,147
17 Oct 25	32.30000 -1.40	33.25	32.30	33.20	226,842
16 Oct 25	33.70000 +0.25	33.70	33.15	33.30	111,142
15 Oct 25	33.45000 -0.15	33.75	32.95	33.70	162,331
14 Oct 25	33.60000 +0.55	33.60	32.55	32.80	207,809
13 Oct 25	33.05000 +0.45	33.15	32.45	32.75	116,378
10 Oct 25	32.60000 -1.10	33.75	32.60	33.75	129,470
09 Oct 25	33.70000 +0.75	33.80	32.50	32.85	307,046
08 Oct 25	32.95000 -1.05	34.20	32.80	34.05	270,460
07 Oct 25	34.00000 +0.10	34.45	33.80	33.95	238,949
06 Oct 25	33.90000 -0.30	34.95	33.60	33.85	329,238
03 Oct 25	34.20000 -1.20	35.40	33.80	35.15	540,459
02 Oct 25	35.40000 -1.85	37.75	35.40	37.40	398,728
01 Oct 25	37.25000 -2.50	39.70	37.05	39.50	275,215
30 Sep 25	39.75000 +0.90	40.10	38.95	38.95	121,808
29 Sep 25	38.85000 +0.05	39.30	38.50	39.05	124,335
26 Sep 25	38.80000 -1.45	40.25	38.50	40.25	186,105
25 Sep 25	40.25000 -0.65	40.80	39.65	40.80	72,560
24 Sep 25	40.90000 +0.25	41.35	40.40	40.55	81,086
23 Sep 25	40.65000 -1.30	42.00	40.50	42.00	113,609
22 Sep 25	41.95000 +0.10	42.00	41.20	41.95	98,768
19 Sep 25	41.85000 +0.90	42.45	40.85	41.20	280,045
18 Sep 25	40.95000 +1.05	40.95	40.15	40.15	179,968
17 Sep 25	39.90000 +0.10	41.00	39.90	40.10	136,350
16 Sep 25	39.80000 -0.35	40.60	39.80	40.15	127,704
15 Sep 25	40.15000 +1.30	40.35	39.20	39.20	100,893
12 Sep 25	38.85000 +0.95	38.95	37.80	38.05	137,546
11 Sep 25	37.90000 +0.00	38.60	37.75	38.10	99,835
10 Sep 25	37.90000 -0.55	39.40	37.85	39.00	116,344
09 Sep 25	38.45000 +1.20	38.60	37.25	37.35	110,432
08 Sep 25	37.25000 +0.75	37.45	36.45	36.50	119,377
05 Sep 25	36.50000 -0.05	36.90	36.35	36.70	129,973
04 Sep 25	36.55000 -0.10	36.90	36.25	36.80	44,306
03 Sep 25	36.65000 +0.45	37.05	35.95	36.60	205,749
02 Sep 25	36.20000 -2.00	38.10	36.20	38.10	243,537
01 Sep 25	38.20000 +0.05	38.50	38.00	38.20	65,771
29 Aug 25	38.15000 -0.35	39.00	38.00	38.60	63,315
28 Aug 25	38.50000 -0.10	39.00	37.95	38.85	95,857
27 Aug 25	38.60000 -0.10	38.95	38.10	38.70	159,089
26 Aug 25	38.70000 +0.40	38.95	38.10	38.15	178,477
25 Aug 25	38.30000 -0.10	38.35	37.60	38.25	62,297
22 Aug 25	38.40000 +0.50	38.45	37.60	37.80	70,806
21 Aug 25	37.90000 +0.10	38.20	37.90	38.20	67,830
20 Aug 25	37.80000 +0.05	38.00	37.45	37.50	178,473
19 Aug 25	37.75000 -0.95	38.75	37.45	38.75	117,306
18 Aug 25	38.70000 -0.50	39.35	38.55	39.35	80,983
15 Aug 25	39.20000 +0.40	39.65	38.85	39.00	133,003
14 Aug 25	38.80000 +0.55	39.25	38.30	38.35	105,815
13 Aug 25	38.25000 +0.90	38.70	37.65	37.85	219,501
12 Aug 25	37.35000 -3.85	42.20	37.35	41.45	364,191
11 Aug 25	41.20000 +0.30	41.60	40.80	40.90	112,269
08 Aug 25	40.90000 -1.65	42.85	40.90	42.70	186,046
07 Aug 25	42.55000 +2.60	43.25	37.85	40.00	239,565
06 Aug 25	39.95000 -0.05	40.40	39.55	40.00	106,257
05 Aug 25	40.00000 -0.65	40.90	39.75	40.75	146,179
04 Aug 25	40.65000 +0.00	41.20	40.55	40.95	82,502
01 Aug 25	40.65000 -1.05	41.20	40.20	41.20	110,178
31 Jul 25	41.70000 +0.55	41.90	41.25	41.40	122,267
30 Jul 25	41.15000 -0.05	41.70	41.05	41.15	133,460
29 Jul 25	41.20000 +0.50	41.95	40.85	41.00	140,853
28 Jul 25	40.70000 -0.05	41.80	40.00	40.95	115,859
25 Jul 25	40.75000 +0.45	41.15	40.20	41.05	115,780
24 Jul 25	40.30000 +0.50	40.60	39.85	39.85	105,306
23 Jul 25	39.80000 -0.20	40.30	39.30	40.00	121,966
22 Jul 25	40.00000 -1.05	41.10	39.70	40.85	94,714
21 Jul 25	41.05000 +0.20	41.20	40.35	40.85	91,320
18 Jul 25	40.85000 -1.05	42.00	40.65	42.00	86,052
17 Jul 25	41.90000 +0.75	41.90	41.30	41.60	87,406
16 Jul 25	41.15000 +0.35	41.55	40.85	40.85	130,999
15 Jul 25	40.80000 -0.20	41.30	40.35	41.25	114,995
14 Jul 25	41.00000 +0.55	41.15	40.15	40.15	129,988
11 Jul 25	40.45000 +0.00	40.65	39.80	40.35	88,623
10 Jul 25	40.45000 +0.45	40.80	39.95	40.15	188,898
09 Jul 25	40.00000 +0.45	40.00	39.10	39.50	133,732
08 Jul 25	39.55000 -0.05	40.80	39.35	39.60	192,199
07 Jul 25	39.60000 +1.00	39.75	38.50	38.60	153,516
04 Jul 25	38.60000 +1.30	38.75	37.15	37.20	155,645
03 Jul 25	37.30000 -0.25	37.70	36.80	37.45	154,946
02 Jul 25	37.55000 -0.65	38.15	36.95	38.05	290,819
01 Jul 25	38.20000 -1.70	39.95	37.95	39.95	153,813
30 Jun 25	39.90000 +0.00	40.00	38.50	39.35	174,726
27 Jun 25	39.90000 +0.35	40.00	39.00	39.75	106,339
26 Jun 25	39.55000 +0.60	39.90	38.80	38.90	156,848
25 Jun 25	38.95000 -1.95	41.00	38.50	41.00	222,226
24 Jun 25	40.90000 +0.40	41.25	40.40	41.00	150,957
23 Jun 25	40.50000 -0.10	41.05	39.95	40.10	123,301
20 Jun 25	40.60000 +0.10	41.20	40.30	40.30	1,576,608
19 Jun 25	40.50000 -0.70	41.25	40.50	40.90	105,208
18 Jun 25	41.20000 +0.10	41.55	40.90	41.05	114,111
17 Jun 25	41.10000 -1.45	42.60	41.10	42.45	106,219
16 Jun 25	42.55000 +1.00	42.55	41.25	41.40	247,780
13 Jun 25	41.55000 +0.65	42.10	39.15	39.50	262,271
12 Jun 25	40.90000 -0.40	41.15	40.70	41.15	229,840
11 Jun 25	41.30000 -0.10	41.75	40.95	41.35	151,660
10 Jun 25	41.40000 -0.25	42.00	40.40	41.50	291,997
09 Jun 25	41.65000 +0.00	42.50	41.55	41.70	111,656
06 Jun 25	41.65000 -0.80	42.40	41.15	42.35	179,049
05 Jun 25	42.45000 +0.55	42.75	41.15	41.45	191,840
04 Jun 25	41.90000 -0.05	42.60	41.70	42.15	160,852
03 Jun 25	41.95000 +0.30	42.05	41.00	41.80	261,758
02 Jun 25	41.65000 +0.90	41.70	40.55	40.60	255,933
30 May 25	40.75000 +1.10	40.85	39.55	39.65	627,890
29 May 25	39.65000 +0.25	39.75	38.90	39.70	129,351
28 May 25	39.40000 +0.55	39.85	38.90	38.90	171,068
27 May 25	38.85000 +0.85	39.30	37.80	38.10	168,069
26 May 25	38.00000 +0.55	38.35	37.55	38.15	110,147
23 May 25	37.45000 +0.90	37.65	35.95	36.70	247,485
22 May 25	36.55000 -0.55	37.30	36.40	37.05	158,347
21 May 25	37.10000 +0.25	37.10	36.40	36.90	120,236
20 May 25	36.85000 +0.55	37.75	36.35	36.65	218,021
19 May 25	36.30000 +0.95	36.40	35.40	35.80	213,022
16 May 25	35.35000 -0.10	35.65	34.70	35.50	345,347
15 May 25	35.45000 +0.00	35.85	35.40	35.70	113,457
14 May 25	35.45000 +1.15	35.45	34.15	34.30	264,174
13 May 25	34.30000 -2.20	34.70	32.95	34.35	696,176
12 May 25	36.50000 +3.65	36.90	34.65	34.65	596,013
09 May 25	32.85000 -0.20	33.25	32.70	33.20	264,072
08 May 25	33.05000 +0.15	33.25	32.55	33.15	142,850
07 May 25	32.90000 +0.55	32.90	32.10	32.40	144,479
06 May 25	32.35000 +0.35	32.55	31.80	32.10	158,202
05 May 25	32.00000 +0.80	32.00	31.30	31.35	123,554
02 May 25	31.20000 +1.90	31.45	29.50	30.00	238,664
30 Apr 25	29.30000 +0.30	29.50	28.95	29.50	137,088
29 Apr 25	29.00000 +0.00	29.00	29.00	29.00	0
28 Apr 25	29.00000 +0.05	29.60	28.55	29.45	136,214
25 Apr 25	28.95000 +0.00	28.95	28.95	28.95	0
24 Apr 25	28.95000 +0.55	29.00	28.30	28.40	139,136
23 Apr 25	28.40000 -0.50	29.35	28.10	29.30	233,697
22 Apr 25	28.90000 +0.70	29.10	28.25	28.40	125,413
17 Apr 25	28.20000 +0.30	28.25	27.55	28.00	89,396
16 Apr 25	27.90000 +0.05	28.45	27.70	28.45	206,010
15 Apr 25	27.85000 +0.00	27.85	27.85	27.85	0
14 Apr 25	27.85000 +0.20	28.20	27.35	28.15	166,461
11 Apr 25	27.65000 +0.80	28.00	26.90	27.05	246,397
10 Apr 25	26.85000 +1.75	27.25	26.15	26.90	263,282
09 Apr 25	25.10000 -1.65	26.35	25.05	26.25	268,846
08 Apr 25	26.75000 +0.80	27.00	26.10	26.30	285,616
07 Apr 25	25.95000 -0.90	27.25	24.50	25.00	714,988
04 Apr 25	26.85000 -0.05	27.90	26.45	27.00	803,026
03 Apr 25	26.90000 +0.55	26.90	25.50	25.50	361,173
02 Apr 25	26.35000 +0.40	26.40	25.65	25.75	235,205
01 Apr 25	25.95000 +0.40	26.05	24.90	25.65	674,303
31 Mar 25	25.55000 -0.35	26.00	25.20	25.60	292,129
28 Mar 25	25.90000 -0.05	26.35	24.65	24.80	826,209
27 Mar 25	25.95000 +1.55	26.25	22.85	24.20	530,327
26 Mar 25	24.40000 -1.10	25.80	24.20	25.65	321,764
25 Mar 25	25.50000 -0.20	25.85	25.35	25.55	236,893
24 Mar 25	25.70000 +0.00	25.70	25.70	25.70	0
21 Mar 25	25.70000 +0.10	25.85	25.35	25.40	779,083
20 Mar 25	25.60000 +0.10	25.80	25.10	25.70	221,869
19 Mar 25	25.50000 +0.05	25.80	25.30	25.60	271,762
18 Mar 25	25.45000 +1.85	26.00	24.95	25.20	265,981
17 Mar 25	23.60000 +0.00	23.60	23.60	23.60	0
14 Mar 25	23.60000 +0.60	23.70	22.90	23.00	284,443
13 Mar 25	23.00000 -0.50	23.60	22.95	23.45	163,976
12 Mar 25	23.50000 +0.10	23.65	23.10	23.40	149,052
11 Mar 25	23.40000 +0.00	23.80	23.25	23.40	172,192
10 Mar 25	23.40000 -0.10	24.10	23.25	23.75	222,521
07 Mar 25	23.50000 +0.10	23.80	23.00	23.25	259,527
06 Mar 25	23.40000 +0.40	23.60	23.00	23.35	156,051
05 Mar 25	23.00000 +0.80	24.00	22.80	22.90	269,366
04 Mar 25	22.20000 -2.50	25.05	22.20	24.95	442,968
03 Mar 25	24.70000 +0.80	25.10	23.80	23.95	218,134
28 Feb 25	23.90000 +0.05	24.00	23.50	23.60	447,931
27 Feb 25	23.85000 -0.45	24.20	23.65	24.20	84,253
26 Feb 25	24.30000 +0.10	24.45	23.90	24.45	95,219
25 Feb 25	24.20000 +0.10	24.40	24.00	24.15	121,757
24 Feb 25	24.10000 +0.20	24.70	23.95	24.25	137,591
21 Feb 25	23.90000 +0.00	23.90	23.90	23.90	0
20 Feb 25	23.90000 +0.30	24.35	23.55	23.75	93,709
19 Feb 25	23.60000 -0.10	24.20	23.30	23.50	132,469
18 Feb 25	23.70000 +0.00	23.70	23.70	23.70	0
17 Feb 25	23.70000 +0.45	23.75	23.30	23.55	141,448
14 Feb 25	23.25000 +0.10	23.70	22.95	23.10	134,996
13 Feb 25	23.15000 -0.70	24.05	22.90	23.90	128,065
12 Feb 25	23.85000 -0.05	24.05	23.65	23.95	80,383
11 Feb 25	23.90000 +0.15	24.25	23.65	23.75	134,710
10 Feb 25	23.75000 +0.00	23.75	23.75	23.75	0
07 Feb 25	23.75000 -0.25	24.00	23.75	23.85	46,722
06 Feb 25	24.00000 +0.00	24.15	23.75	24.05	83,422
05 Feb 25	24.00000 -0.40	24.35	23.95	24.25	42,808
04 Feb 25	24.40000 -0.30	24.65	24.30	24.55	85,836
03 Feb 25	24.70000 +0.00	24.95	24.10	24.20	75,054
31 Jan 25	24.70000 -0.50	25.35	24.50	25.10	141,392
30 Jan 25	25.20000 +1.20	25.20	24.10	24.10	174,925
29 Jan 25	24.00000 -0.15	24.50	24.00	24.45	46,916
28 Jan 25	24.15000 +0.25	24.50	23.80	23.80	81,611
27 Jan 25	23.90000 -0.70	24.10	23.60	23.85	101,009
24 Jan 25	24.60000 +0.00	24.60	24.60	24.60	0
23 Jan 25	24.60000 +0.85	24.65	23.70	23.70	77,505
22 Jan 25	23.75000 +0.85	24.45	23.60	24.05	79,921
21 Jan 25	22.90000 +0.00	22.90	22.90	22.90	0
20 Jan 25	22.90000 +0.00	22.90	22.90	22.90	0
17 Jan 25	22.90000 +0.00	22.90	22.90	22.90	0
16 Jan 25	22.90000 +0.65	22.90	22.30	22.40	51,273
15 Jan 25	22.25000 +0.35	22.25	21.80	21.95	131,038
14 Jan 25	21.90000 +0.85	22.00	21.15	21.20	98,889
13 Jan 25	21.05000 -0.70	21.75	21.05	21.75	90,490
10 Jan 25	21.75000 -0.45	22.15	21.75	22.15	67,313
09 Jan 25	22.20000 +0.30	22.30	21.95	22.10	79,579
08 Jan 25	21.90000 +0.00	21.90	21.90	21.90	0
07 Jan 25	21.90000 -0.10	22.05	21.75	22.00	58,254
06 Jan 25	22.00000 -0.15	22.50	21.80	22.35	93,920
03 Jan 25	22.15000 -0.05	22.75	22.00	22.15	170,528
02 Jan 25	22.20000 +0.15	22.20	21.85	21.85	44,359
30 Dec 24	22.05000 +0.00	22.05	22.05	22.05	0
27 Dec 24	22.05000 +0.55	22.05	21.45	21.60	96,021
23 Dec 24	21.50000 +0.50	21.55	20.85	20.95	80,763
20 Dec 24	21.00000 -0.60	21.55	21.00	21.50	771,067
19 Dec 24	21.60000 -0.25	21.70	21.20	21.65	134,755
18 Dec 24	21.85000 -0.10	22.30	21.85	22.15	32,698
17 Dec 24	21.95000 +0.00	21.95	21.95	21.95	0
16 Dec 24	21.95000 -0.35	22.45	21.90	22.35	86,561
13 Dec 24	22.30000 -0.20	22.80	22.30	22.55	95,314
12 Dec 24	22.50000 +0.20	22.60	22.25	22.25	79,214
11 Dec 24	22.30000 -0.20	22.50	22.15	22.30	65,198
10 Dec 24	22.50000 -0.10	22.75	22.35	22.45	68,168
09 Dec 24	22.60000 +0.35	22.80	22.30	22.30	83,354
06 Dec 24	22.25000 +0.25	22.25	21.95	21.95	153,537
05 Dec 24	22.00000 -1.55	23.00	21.95	22.15	834,213
04 Dec 24	23.55000 +0.05	23.60	23.30	23.50	51,420
03 Dec 24	23.50000 +0.00	23.60	23.30	23.45	34,544
02 Dec 24	23.50000 +0.65	23.50	22.75	22.90	41,407
29 Nov 24	22.85000 +0.10	22.95	22.60	22.65	47,902
28 Nov 24	22.75000 +0.00	22.75	22.75	22.75	0
27 Nov 24	22.75000 -0.40	23.15	22.70	23.15	43,571
26 Nov 24	23.15000 +0.25	23.55	23.15	23.15	35,752
25 Nov 24	22.90000 +0.00	22.90	22.90	22.90	0
22 Nov 24	22.90000 -0.05	23.45	22.90	23.10	87,629
21 Nov 24	22.95000 +0.45	23.70	22.00	22.60	60,677
20 Nov 24	22.50000 +0.00	22.80	22.20	22.30	84,008
19 Nov 24	22.50000 -0.65	22.65	22.05	22.65	95,653
18 Nov 24	23.15000 +0.00	23.15	23.15	23.15	0
15 Nov 24	23.15000 +0.00	23.15	23.15	23.15	0
14 Nov 24	23.15000 -0.05	23.45	22.75	23.35	82,788
13 Nov 24	23.20000 +0.25	24.60	23.05	23.50	77,517
12 Nov 24	22.95000 -0.95	24.00	21.75	23.90	137,029
11 Nov 24	23.90000 +0.20	24.10	23.65	23.95	53,186
08 Nov 24	23.70000 -0.20	24.20	23.65	24.20	44,293
07 Nov 24	23.90000 +0.20	24.15	23.70	24.05	25,867
06 Nov 24	23.70000 -0.05	24.45	23.70	23.90	61,619
05 Nov 24	23.75000 -0.50	24.25	23.55	24.20	35,723
04 Nov 24	24.25000 -1.15	25.30	24.20	25.25	44,281
01 Nov 24	25.40000 +0.35	25.40	24.65	24.65	27,099
31 Oct 24	25.05000 +0.05	25.20	24.60	24.65	43,765
30 Oct 24	25.00000 -0.25	25.20	24.75	25.05	63,091
29 Oct 24	25.25000 +0.00	25.40	25.15	25.35	41,731
28 Oct 24	25.25000 +0.30	25.35	24.90	24.95	59,725
25 Oct 24	24.95000 +0.25	24.95	24.30	24.50	49,961
24 Oct 24	24.70000 +0.10	24.85	24.55	24.55	59,998
23 Oct 24	24.60000 +0.40	24.75	24.05	24.15	46,726
22 Oct 24	24.20000 +0.60	24.50	23.60	23.60	63,963
21 Oct 24	23.60000 +0.10	23.75	23.45	23.55	46,807
18 Oct 24	23.50000 +0.45	24.00	23.05	23.05	92,625
17 Oct 24	23.05000 +0.30	23.25	22.55	22.75	27,379
16 Oct 24	22.75000 -0.05	22.85	22.40	22.55	31,973
15 Oct 24	22.80000 -0.10	23.00	22.60	23.00	86,842
14 Oct 24	22.90000 +0.35	23.10	22.60	22.60	58,059
11 Oct 24	22.55000 +0.30	22.65	22.05	22.05	42,158
10 Oct 24	22.25000 +0.00	22.25	22.25	22.25	0
09 Oct 24	22.25000 +0.00	22.40	22.10	22.25	45,702
08 Oct 24	22.25000 +0.00	22.25	22.25	22.25	0
07 Oct 24	22.25000 -0.05	22.45	22.10	22.30	71,375
04 Oct 24	22.30000 +0.35	22.35	21.90	21.90	41,871
03 Oct 24	21.95000 -0.30	22.15	21.90	22.10	20,482
02 Oct 24	22.25000 +0.25	22.25	21.80	22.00	35,187
01 Oct 24	22.00000 -0.40	22.55	22.00	22.55	70,099
30 Sep 24	22.40000 -0.05	22.75	22.25	22.35	39,180
27 Sep 24	22.45000 -0.15	22.80	22.45	22.60	64,026
26 Sep 24	22.60000 +0.70	22.75	21.95	22.00	175,229
25 Sep 24	21.90000 +0.25	21.90	21.35	21.40	60,765
24 Sep 24	21.65000 -0.25	22.00	21.45	22.00	40,610
23 Sep 24	21.90000 +0.25	22.10	21.55	21.65	73,641
20 Sep 24	21.65000 -0.15	21.95	21.55	21.80	133,634
19 Sep 24	21.80000 +0.25	22.40	21.60	22.20	177,352
18 Sep 24	21.55000 -0.75	22.35	21.40	22.35	151,068
17 Sep 24	22.30000 -1.10	22.60	22.15	22.25	519,475
16 Sep 24	23.40000 -0.45	23.65	23.20	23.50	49,905
13 Sep 24	23.85000 +0.00	23.85	23.85	23.85	0
12 Sep 24	23.85000 -0.15	24.15	23.25	23.50	53,206
11 Sep 24	24.00000 +0.00	24.30	23.85	24.00	23,545
10 Sep 24	24.00000 +0.00	24.10	23.50	23.95	36,066
09 Sep 24	24.00000 -0.05	24.30	23.85	24.30	16,623
06 Sep 24	24.05000 -0.40	24.55	24.05	24.55	48,403
05 Sep 24	24.45000 -0.40	24.95	24.05	24.95	35,491
04 Sep 24	24.85000 -0.10	25.00	24.50	24.65	26,987
03 Sep 24	24.95000 -0.85	25.85	24.90	25.65	28,478
02 Sep 24	25.80000 -0.15	26.00	25.55	26.00	17,689
30 Aug 24	25.95000 +0.10	26.15	25.65	25.65	20,018
29 Aug 24	25.85000 +0.30	25.95	25.50	25.75	21,636
28 Aug 24	25.55000 -0.25	25.90	25.50	25.70	18,787
27 Aug 24	25.80000 +0.30	25.85	25.35	25.40	24,990
26 Aug 24	25.50000 +0.00	25.70	25.15	25.15	33,357
23 Aug 24	25.50000 +0.10	25.55	25.15	25.50	58,135
22 Aug 24	25.40000 -0.15	25.70	25.10	25.55	44,405
21 Aug 24	25.55000 +0.05	25.75	25.30	25.50	42,710
20 Aug 24	25.50000 -0.30	26.20	25.25	25.95	47,881
19 Aug 24	25.80000 -1.20	26.60	25.60	26.60	52,005
16 Aug 24	27.00000 -0.05	27.05	26.40	26.90	41,709
15 Aug 24	27.05000 +1.90	27.10	25.65	26.30	73,506
14 Aug 24	25.15000 +0.50	25.60	24.70	24.70	27,088
13 Aug 24	24.65000 -0.05	25.00	24.35	24.65	60,418
12 Aug 24	24.70000 +0.55	24.95	24.20	24.20	0
09 Aug 24	24.15000 +0.40	24.40	23.60	24.35	73,014
08 Aug 24	23.75000 -0.05	23.75	22.50	23.50	59,619
07 Aug 24	23.80000 +0.60	24.00	23.30	23.45	49,423
06 Aug 24	23.20000 -0.05	23.60	22.90	23.40	49,144
05 Aug 24	23.25000 -0.60	23.50	21.30	22.05	136,617
02 Aug 24	23.85000 +0.00	23.85	22.80	23.30	144,933
01 Aug 24	23.85000 -0.60	24.55	23.70	24.30	39,626
31 Jul 24	24.45000 +0.10	24.95	24.10	24.10	40,882
30 Jul 24	24.35000 +0.35	24.40	24.00	24.00	23,992
29 Jul 24	24.00000 -0.30	24.45	23.80	24.45	33,981
26 Jul 24	24.30000 -0.20	24.65	24.05	24.60	33,301
25 Jul 24	24.50000 -0.15	24.65	24.10	24.50	61,582
24 Jul 24	24.65000 -0.65	25.15	24.45	25.05	92,001
23 Jul 24	25.30000 -0.50	25.85	25.20	25.85	34,710
22 Jul 24	25.80000 +0.15	26.25	25.75	25.80	39,892
19 Jul 24	25.65000 +0.05	25.80	25.20	25.45	50,511
18 Jul 24	25.60000 +0.05	26.35	25.45	25.50	103,323
17 Jul 24	25.55000 -1.05	26.85	25.55	26.85	91,493
16 Jul 24	26.60000 +0.10	27.40	26.25	26.25	119,235
15 Jul 24	26.50000 -0.70	26.60	25.15	25.85	277,488
12 Jul 24	27.20000 -2.50	30.60	27.00	29.65	349,026
11 Jul 24	29.70000 +0.20	29.90	29.20	29.40	102,634
10 Jul 24	29.50000 +1.50	29.75	28.20	28.25	162,349
09 Jul 24	28.00000 +0.10	28.10	27.75	27.75	71,971
08 Jul 24	27.90000 +0.75	28.10	27.40	27.40	103,864
05 Jul 24	27.15000 +0.20	27.25	26.85	26.95	74,886
04 Jul 24	26.95000 -0.10	27.40	26.95	27.20	64,138
03 Jul 24	27.05000 +0.50	27.40	26.40	26.65	107,328
02 Jul 24	26.55000 +0.90	26.65	25.10	25.45	73,498
01 Jul 24	25.65000 +0.25	25.90	25.10	25.90	55,985
28 Jun 24	25.40000 -0.45	26.10	25.40	26.05	55,066
27 Jun 24	25.85000 +0.00	25.85	25.85	25.85	0
26 Jun 24	25.85000 +0.00	25.85	25.85	25.85	0
25 Jun 24	25.85000 +0.05	26.00	25.30	25.50	48,431
24 Jun 24	25.80000 -0.20	26.00	25.40	26.00	85,631
21 Jun 24	26.00000 -0.05	26.90	25.80	26.30	200,246
20 Jun 24	26.05000 +0.35	26.20	25.80	25.80	47,147
19 Jun 24	25.70000 -0.55	26.45	25.65	26.25	60,138
18 Jun 24	26.25000 +1.25	26.50	25.15	25.25	125,209
17 Jun 24	25.00000 +0.00	25.50	25.00	25.05	58,045
14 Jun 24	25.00000 -0.40	25.80	24.80	25.55	108,101
13 Jun 24	25.40000 -1.00	26.45	25.35	26.45	95,830
12 Jun 24	26.40000 +0.25	26.60	26.10	26.35	53,366
11 Jun 24	26.15000 -0.60	27.00	26.15	26.80	48,228
10 Jun 24	26.75000 +0.15	26.75	26.00	26.50	36,932
07 Jun 24	26.60000 -0.20	27.15	26.35	26.75	65,165
06 Jun 24	26.80000 +0.30	27.15	26.50	26.50	86,772
05 Jun 24	26.50000 +0.60	26.70	25.95	25.95	81,640
04 Jun 24	25.90000 -0.20	26.30	25.45	26.05	43,055
03 Jun 24	26.10000 +1.30	26.45	24.85	25.10	128,960
31 May 24	24.80000 -0.25	25.15	24.70	25.10	106,565
30 May 24	25.05000 +0.35	25.45	24.65	24.65	78,697
29 May 24	24.70000 +0.50	24.95	24.10	24.20	119,231
28 May 24	24.20000 -0.80	25.50	23.65	25.00	137,461
27 May 24	25.00000 -1.45	26.00	24.90	25.60	101,780
24 May 24	26.45000 -0.50	27.20	26.45	26.70	92,218
23 May 24	26.95000 +0.95	26.95	26.05	26.05	120,498
22 May 24	26.00000 +0.10	26.35	25.80	25.80	64,940
21 May 24	25.90000 +0.10	26.00	25.60	25.80	44,513
20 May 24	25.80000 +0.40	25.80	25.25	25.40	32,009
17 May 24	25.40000 +0.35	25.50	24.85	25.00	52,227
16 May 24	25.05000 -0.15	25.40	24.75	25.10	53,525
15 May 24	25.20000 +0.15	25.25	24.85	25.00	45,925
14 May 24	25.05000 +0.00	25.30	24.80	24.95	53,683
13 May 24	25.05000 +0.25	25.15	24.65	25.10	86,290
10 May 24	24.80000 +0.40	25.05	24.40	24.40	51,823
09 May 24	24.40000 +0.60	24.55	24.00	24.00	48,097
08 May 24	23.80000 -1.65	25.20	23.20	24.55	215,517
07 May 24	25.45000 +0.70	25.45	24.60	24.85	173,018
06 May 24	24.75000 +0.35	24.85	24.35	24.60	85,254
03 May 24	24.40000 +0.50	24.50	23.75	23.90	64,473
02 May 24	23.90000 -0.15	24.05	23.65	24.05	38,405
30 Apr 24	24.05000 -0.55	24.75	23.65	24.70	96,246
29 Apr 24	24.60000 +0.65	24.60	23.75	24.15	65,666
26 Apr 24	23.95000 +0.40	24.25	23.60	23.65	56,356
25 Apr 24	23.55000 -0.25	23.80	23.30	23.80	49,150
24 Apr 24	23.80000 +0.60	24.05	23.25	23.25	88,321
23 Apr 24	23.20000 -0.15	23.50	23.00	23.25	32,161
22 Apr 24	23.35000 +0.40	23.50	23.05	23.25	47,807
19 Apr 24	22.95000 -0.05	23.15	22.70	22.75	42,628
18 Apr 24	23.00000 +0.10	23.05	22.65	23.00	34,774
17 Apr 24	22.90000 +0.30	23.10	22.50	22.60	48,250
16 Apr 24	22.60000 -0.90	23.25	22.40	23.25	69,840
15 Apr 24	23.50000 -0.25	23.80	23.00	23.70	67,071
12 Apr 24	23.75000 +0.25	24.30	23.55	23.75	86,032
11 Apr 24	23.50000 -0.70	24.15	23.35	24.15	63,410
10 Apr 24	24.20000 +0.05	24.40	23.85	24.30	46,545
09 Apr 24	24.15000 -0.10	24.75	24.00	24.25	99,651
08 Apr 24	24.25000 +0.20	24.25	23.85	24.15	49,350
05 Apr 24	24.05000 +0.10	24.25	23.20	23.50	72,615
04 Apr 24	23.95000 -0.40	24.70	23.90	24.50	112,403
03 Apr 24	24.35000 +0.60	24.40	23.60	23.80	117,415
02 Apr 24	23.75000 +2.45	24.65	23.00	23.35	435,107
28 Mar 24	21.30000 +0.55	21.40	20.55	20.85	96,410
27 Mar 24	20.75000 +0.93	21.00	19.82	19.82	125,707
26 Mar 24	19.82000 +0.02	19.96	19.76	19.90	33,321
25 Mar 24	19.80000 -0.06	19.98	19.42	19.98	63,783
22 Mar 24	19.86000 +0.20	20.25	19.50	19.84	84,929
21 Mar 24	19.66000 -0.54	20.45	18.70	20.40	191,146
20 Mar 24	20.20000 +0.30	20.30	19.46	19.80	75,880
19 Mar 24	19.90000 -0.35	20.10	19.82	20.10	30,334
18 Mar 24	20.25000 -0.05	20.50	20.05	20.30	37,374
15 Mar 24	20.30000 +0.34	20.60	19.90	19.96	142,694
14 Mar 24	19.96000 -0.14	20.05	19.74	20.00	72,520
13 Mar 24	20.10000 +0.05	20.40	20.10	20.10	37,152
12 Mar 24	20.05000 +0.05	20.20	19.94	20.05	35,242
11 Mar 24	20.00000 -0.05	20.15	19.32	19.88	70,453
08 Mar 24	20.05000 -1.10	21.20	20.05	21.20	70,201
07 Mar 24	21.15000 +0.35	21.35	20.55	20.60	53,358
06 Mar 24	20.80000 +0.00	20.80	20.30	20.75	129,385
05 Mar 24	20.80000 -0.40	21.10	20.80	21.00	57,497
04 Mar 24	21.20000 -0.20	21.50	21.10	21.50	27,645
01 Mar 24	21.40000 +0.05	21.80	21.20	21.40	74,182
29 Feb 24	21.35000 +0.10	21.35	21.15	21.20	110,347
28 Feb 24	21.25000 +0.10	21.30	21.00	21.10	58,299
27 Feb 24	21.15000 +0.10	21.15	20.75	20.95	45,362
26 Feb 24	21.05000 +0.10	21.20	20.80	21.05	57,409
23 Feb 24	20.95000 +0.10	21.15	20.70	20.75	67,600
22 Feb 24	20.85000 +0.30	20.90	20.60	20.75	56,111
21 Feb 24	20.55000 +0.15	20.70	19.68	20.30	45,330
20 Feb 24	20.40000 -0.20	20.70	20.35	20.50	45,937
19 Feb 24	20.60000 -0.60	21.20	20.55	21.15	30,289
16 Feb 24	21.20000 +0.10	21.40	21.00	21.10	91,912
15 Feb 24	21.10000 +0.20	21.10	20.85	21.10	50,319
14 Feb 24	20.90000 +0.15	21.10	20.55	20.55	90,986
13 Feb 24	20.75000 -0.25	21.10	20.70	21.00	87,656
12 Feb 24	21.00000 +0.05	21.00	20.30	20.65	64,354
09 Feb 24	20.95000 -0.25	21.25	20.80	21.20	66,284
08 Feb 24	21.20000 -0.10	21.60	20.95	21.30	117,245
07 Feb 24	21.30000 +0.05	21.60	21.05	21.05	87,213
06 Feb 24	21.25000 +0.55	21.35	20.50	20.80	154,417
05 Feb 24	20.70000 +0.50	20.75	20.20	20.25	127,280
02 Feb 24	20.20000 +0.20	20.40	19.90	20.10	94,424
01 Feb 24	20.00000 +0.30	20.10	19.62	19.70	48,751
31 Jan 24	19.70000 +0.22	19.84	19.50	19.58	154,794
30 Jan 24	19.48000 +0.04	19.52	19.30	19.48	43,608
29 Jan 24	19.44000 -0.32	19.70	19.38	19.68	45,742
26 Jan 24	19.76000 +0.18	19.84	19.42	19.56	82,557
25 Jan 24	19.58000 +0.46	19.58	19.02	19.02	60,184
24 Jan 24	19.12000 -0.06	19.44	18.98	19.44	114,296
23 Jan 24	19.18000 +0.54	19.18	18.58	18.80	127,701
22 Jan 24	18.64000 +0.16	18.80	18.16	18.70	112,178
19 Jan 24	18.48000 +0.34	18.92	18.16	18.28	226,839
18 Jan 24	18.14000 +1.20	18.16	17.42	17.50	201,070
17 Jan 24	16.94000 -0.46	17.28	16.68	17.20	41,095
16 Jan 24	17.40000 +0.48	17.48	16.76	16.94	81,694
15 Jan 24	16.92000 -0.18	17.10	16.44	17.10	80,493
12 Jan 24	17.10000 +0.00	17.26	16.62	17.08	43,749
11 Jan 24	17.10000 +0.04	17.46	17.02	17.14	52,850
10 Jan 24	17.06000 -0.30	17.60	16.92	17.36	66,488
09 Jan 24	17.36000 +0.40	17.40	16.68	17.00	109,641
08 Jan 24	16.96000 +0.26	17.06	16.34	16.60	32,830
05 Jan 24	16.70000 -0.36	16.94	16.66	16.78	32,074
04 Jan 24	17.06000 +0.06	17.30	16.92	16.98	19,874
03 Jan 24	17.00000 +0.00	17.08	16.66	17.00	96,342
02 Jan 24	17.00000 -0.46	17.44	16.98	17.44	58,987
29 Dec 23	17.46000 +0.38	17.46	17.10	17.12	24,986
28 Dec 23	17.08000 -0.08	17.32	17.02	17.20	30,643
27 Dec 23	17.16000 +0.10	17.30	16.98	17.16	65,972
22 Dec 23	17.06000 -0.16	17.44	17.00	17.20	68,015
21 Dec 23	17.22000 -0.68	17.80	17.18	17.60	174,918
20 Dec 23	17.90000 +1.22	17.90	16.76	16.80	366,108
19 Dec 23	16.68000 +1.02	16.68	15.58	15.58	206,158
18 Dec 23	15.66000 +0.86	15.66	14.70	14.70	132,469
15 Dec 23	14.80000 +0.34	15.00	14.50	14.50	156,190
14 Dec 23	14.46000 +0.12	15.22	14.34	14.58	199,552
13 Dec 23	14.34000 +0.14	14.50	14.06	14.22	72,264
12 Dec 23	14.20000 +0.04	14.56	14.14	14.20	168,606
11 Dec 23	14.16000 +0.18	14.72	14.16	14.24	84,982
08 Dec 23	13.98000 +0.16	14.08	13.60	13.70	49,984
07 Dec 23	13.82000 -0.18	14.12	13.70	13.94	113,751
06 Dec 23	14.00000 -0.22	14.34	14.00	14.28	67,607
05 Dec 23	14.22000 +0.06	14.38	14.04	14.04	45,582
04 Dec 23	14.16000 -0.18	14.72	14.08	14.40	30,585
01 Dec 23	14.34000 +0.22	14.82	14.12	14.32	84,351
30 Nov 23	14.12000 -0.12	14.56	14.02	14.56	89,627
29 Nov 23	14.24000 +0.18	14.46	14.00	14.36	57,745
28 Nov 23	14.06000 +0.16	14.26	13.90	13.92	56,369
27 Nov 23	13.90000 -0.20	14.22	13.88	14.18	26,337
24 Nov 23	14.10000 +0.00	14.24	13.98	13.98	25,914
23 Nov 23	14.10000 +0.08	14.26	13.94	14.16	28,973
22 Nov 23	14.02000 +0.12	14.20	13.92	14.00	84,585
21 Nov 23	13.90000 -0.12	14.22	13.90	14.18	45,171
20 Nov 23	14.02000 +0.00	14.10	13.88	14.10	65,148
17 Nov 23	14.02000 +0.04	14.26	13.94	14.14	80,301
16 Nov 23	13.98000 -0.22	14.34	13.94	14.22	44,082
15 Nov 23	14.20000 -0.40	14.84	14.14	14.84	63,884
14 Nov 23	14.60000 +0.34	14.86	14.40	14.42	78,357
13 Nov 23	14.26000 +0.48	14.48	14.10	14.24	54,052
10 Nov 23	13.78000 -0.44	14.74	13.50	14.74	92,629
09 Nov 23	14.22000 +0.18	14.52	14.10	14.22	69,217
08 Nov 23	14.04000 +0.14	14.24	13.88	13.92	31,706
07 Nov 23	13.90000 +0.52	14.06	13.30	13.30	94,464
06 Nov 23	13.38000 -0.22	13.68	13.38	13.60	23,699
03 Nov 23	13.60000 +0.76	13.60	12.98	12.98	53,242
02 Nov 23	12.84000 +0.50	13.16	12.42	12.42	33,348
01 Nov 23	12.34000 -0.10	12.48	12.20	12.34	57,730
31 Oct 23	12.44000 +0.08	12.64	12.30	12.44	55,744
30 Oct 23	12.36000 +0.00	12.68	12.22	12.56	19,470
27 Oct 23	12.36000 -0.08	12.56	11.92	12.54	77,680
26 Oct 23	12.44000 -0.90	12.98	12.26	12.92	68,039
25 Oct 23	13.34000 -0.22	13.84	13.16	13.60	46,547
24 Oct 23	13.56000 +0.22	13.66	13.28	13.54	29,123
23 Oct 23	13.34000 -0.50	13.76	13.26	13.50	37,692
20 Oct 23	13.84000 -0.28	14.06	13.64	13.72	26,310
19 Oct 23	14.12000 +0.24	14.12	13.82	13.96	38,854
18 Oct 23	13.88000 +0.36	13.94	13.42	13.54	38,132
17 Oct 23	13.52000 -0.08	13.90	13.44	13.84	17,287
16 Oct 23	13.60000 -0.18	14.12	13.60	14.12	17,446
13 Oct 23	13.78000 -0.52	14.30	13.78	14.30	19,697
12 Oct 23	14.30000 -0.26	14.82	14.24	14.62	35,543
11 Oct 23	14.56000 +0.16	14.64	14.34	14.40	13,191
10 Oct 23	14.40000 +0.42	14.40	13.90	13.90	20,536
09 Oct 23	13.98000 +0.04	13.98	13.64	13.94	31,116
06 Oct 23	13.94000 -0.36	14.14	13.46	14.14	26,839
05 Oct 23	14.30000 +0.12	14.38	14.16	14.16	31,771
04 Oct 23	14.18000 -0.20	14.34	13.82	13.90	32,294
03 Oct 23	14.38000 -0.12	14.50	14.24	14.44	65,052
02 Oct 23	14.50000 +0.16	14.60	14.30	14.40	42,767
29 Sep 23	14.34000 +0.20	14.68	14.32	14.68	39,829
28 Sep 23	14.14000 +0.06	14.16	13.94	14.00	30,948
27 Sep 23	14.08000 +0.06	14.22	13.92	14.00	36,993
26 Sep 23	14.02000 -0.36	14.28	14.02	14.24	21,832
25 Sep 23	14.38000 -0.52	14.84	14.26	14.72	18,747
22 Sep 23	14.90000 -0.16	15.06	14.78	14.98	18,658
21 Sep 23	15.06000 -0.04	15.18	14.86	14.86	38,158
20 Sep 23	15.10000 +0.22	15.22	15.02	15.02	17,566
19 Sep 23	14.88000 -0.46	15.30	14.88	15.16	26,108
18 Sep 23	15.34000 +0.74	15.56	14.60	14.60	62,095
15 Sep 23	14.60000 -0.10	15.10	14.60	14.80	728,532
14 Sep 23	14.70000 -0.14	14.84	14.24	14.84	93,831
13 Sep 23	14.84000 -0.48	15.32	14.80	15.24	50,087
12 Sep 23	15.32000 -0.28	15.66	15.22	15.66	32,996
11 Sep 23	15.60000 -0.06	15.80	15.52	15.72	55,622
08 Sep 23	15.66000 -0.12	15.84	15.52	15.84	42,883
07 Sep 23	15.78000 -0.02	15.94	15.68	15.78	43,597
06 Sep 23	15.80000 +0.00	15.90	15.64	15.84	29,535
05 Sep 23	15.80000 -0.20	16.10	15.78	16.00	51,593
04 Sep 23	16.00000 +0.48	16.08	15.58	15.68	54,621
01 Sep 23	15.52000 -0.20	15.88	15.42	15.88	23,012
31 Aug 23	15.72000 +0.14	15.78	15.50	15.76	54,572
30 Aug 23	15.58000 -0.02	15.82	15.50	15.82	26,124
29 Aug 23	15.60000 +0.00	15.80	15.46	15.74	59,886
28 Aug 23	15.60000 +0.26	15.80	15.32	15.58	47,159
25 Aug 23	15.34000 +0.12	15.62	15.30	15.32	43,281
24 Aug 23	15.22000 -0.12	15.52	15.18	15.38	22,702
23 Aug 23	15.34000 +0.10	15.56	15.22	15.26	45,423
22 Aug 23	15.24000 +0.22	15.30	14.98	15.00	30,209
21 Aug 23	15.02000 -0.08	15.36	14.98	15.20	33,043
18 Aug 23	15.10000 -0.10	15.24	14.88	14.92	41,645
17 Aug 23	15.20000 -0.24	15.56	15.04	15.38	55,560
16 Aug 23	15.44000 +0.44	15.44	14.90	15.00	53,744
15 Aug 23	15.00000 -0.28	15.30	14.88	15.28	27,192
14 Aug 23	15.28000 +0.20	15.48	15.00	15.10	17,314
11 Aug 23	15.08000 -0.20	15.32	15.06	15.32	22,998
10 Aug 23	15.28000 +0.20	15.38	14.98	15.28	52,727
09 Aug 23	15.08000 +0.18	15.28	14.90	15.10	36,642
08 Aug 23	14.90000 -0.60	15.62	14.82	15.32	66,479
07 Aug 23	15.50000 +0.50	15.60	15.02	15.08	133,224
04 Aug 23	15.00000 +0.72	15.12	14.26	14.40	256,158
03 Aug 23	14.28000 +0.22	14.42	13.90	14.24	37,833
02 Aug 23	14.06000 -0.12	14.36	13.80	14.36	35,793
01 Aug 23	14.18000 +0.08	14.26	14.08	14.20	36,386
31 Jul 23	14.10000 -0.10	14.24	13.86	14.04	56,254
28 Jul 23	14.20000 -0.04	14.30	14.02	14.14	28,806
27 Jul 23	14.24000 +0.12	14.28	14.10	14.16	28,295
26 Jul 23	14.12000 -0.08	14.20	13.74	14.20	33,494
25 Jul 23	14.20000 +0.16	14.20	13.86	13.90	34,813
24 Jul 23	14.04000 +0.20	14.10	13.80	13.88	19,190
21 Jul 23	13.84000 -0.30	14.10	13.78	14.06	20,918
20 Jul 23	14.14000 +0.20	14.22	13.84	13.90	51,617
19 Jul 23	13.94000 +0.06	13.98	13.80	13.92	18,627
18 Jul 23	13.88000 +0.04	13.90	13.74	13.80	33,229
17 Jul 23	13.84000 +0.00	13.92	13.62	13.78	22,308
14 Jul 23	13.84000 +0.20	13.92	13.56	13.58	65,829
13 Jul 23	13.64000 +0.14	13.76	13.44	13.44	35,865
12 Jul 23	13.50000 +0.66	13.50	12.82	12.96	102,403
11 Jul 23	12.84000 +0.00	13.12	12.72	12.88	34,740
10 Jul 23	12.84000 +0.24	12.84	12.48	12.50	24,003
07 Jul 23	12.60000 +0.08	12.76	12.56	12.58	22,248
06 Jul 23	12.52000 -0.34	12.84	12.52	12.84	44,826
05 Jul 23	12.86000 -0.02	12.88	12.72	12.80	16,918
04 Jul 23	12.88000 +0.04	13.08	12.70	12.92	15,482
03 Jul 23	12.84000 -0.18	13.18	12.76	13.18	22,429
30 Jun 23	13.02000 +0.10	13.32	12.72	12.72	41,874
29 Jun 23	12.92000 +0.06	12.94	12.74	12.86	28,678
28 Jun 23	12.86000 -0.14	13.10	12.82	12.82	13,188
27 Jun 23	13.00000 +0.28	13.02	12.74	12.94	29,424
26 Jun 23	12.72000 -0.18	12.96	12.68	12.82	22,302
23 Jun 23	12.90000 -0.18	12.98	12.74	12.98	34,947
22 Jun 23	13.08000 -0.14	13.24	12.92	13.22	52,385
21 Jun 23	13.22000 -0.46	13.66	13.22	13.58	19,582
20 Jun 23	13.68000 -0.24	13.90	13.46	13.72	52,718
19 Jun 23	13.92000 -0.08	14.12	13.74	14.12	24,153
16 Jun 23	14.00000 +0.70	14.04	13.24	13.26	80,616
15 Jun 23	13.30000 -0.36	13.60	13.20	13.56	33,037
14 Jun 23	13.66000 +0.76	13.84	13.26	13.36	84,755
13 Jun 23	12.90000 +0.04	13.32	12.76	12.76	45,345
12 Jun 23	12.86000 +0.16	13.00	12.70	12.70	26,437
09 Jun 23	12.70000 -0.20	13.00	12.56	12.82	53,917
08 Jun 23	12.90000 -0.14	13.10	12.50	13.04	89,373
07 Jun 23	13.04000 -0.30	13.34	13.04	13.34	32,152
06 Jun 23	13.34000 -0.06	13.44	13.10	13.34	25,589
05 Jun 23	13.40000 +0.02	13.76	13.38	13.62	27,752
02 Jun 23	13.38000 +0.30	13.56	13.08	13.16	48,232
01 Jun 23	13.08000 +0.20	13.24	12.90	13.06	60,935
31 May 23	12.88000 -0.60	13.74	12.88	13.22	548,639
30 May 23	13.48000 -0.38	13.90	13.26	13.90	65,211
29 May 23	13.86000 +0.26	14.04	13.60	14.04	14,413
26 May 23	13.60000 -0.04	13.92	13.56	13.60	28,021
25 May 23	13.64000 +0.04	14.00	13.56	13.62	29,562
24 May 23	13.60000 +0.00	13.66	13.50	13.56	70,472
23 May 23	13.60000 -0.20	13.88	13.60	13.88	18,916
22 May 23	13.80000 -0.16	14.10	13.66	14.10	24,831
19 May 23	13.96000 -0.14	14.22	13.78	14.22	12,218
18 May 23	14.10000 +0.14	14.18	13.84	14.00	22,879
17 May 23	13.96000 +0.20	14.02	13.56	13.78	38,430
16 May 23	13.76000 -0.32	14.02	13.66	14.02	34,515
15 May 23	14.08000 +0.48	14.30	13.84	14.10	64,067
12 May 23	13.60000 +0.00	13.60	13.60	13.60	0
11 May 23	13.60000 +0.12	13.98	13.52	13.80	30,563
10 May 23	13.48000 +0.08	13.88	13.10	13.42	76,211
09 May 23	13.40000 -0.50	13.86	13.26	13.80	44,972
08 May 23	13.90000 +0.14	14.02	13.40	13.78	36,793
05 May 23	13.76000 +0.46	13.80	13.28	13.40	28,300
04 May 23	13.30000 -0.34	13.60	13.18	13.20	33,739
03 May 23	13.64000 +0.46	13.78	13.14	13.38	46,654
02 May 23	13.18000 -0.34	13.58	13.12	13.56	33,074
28 Apr 23	13.52000 +0.20	13.96	13.30	13.30	33,870
27 Apr 23	13.32000 -0.32	13.60	13.22	13.58	36,601
26 Apr 23	13.64000 -0.26	13.84	13.54	13.64	45,157
25 Apr 23	13.90000 -0.04	14.10	13.88	13.94	17,888
24 Apr 23	13.94000 +0.22	14.20	13.72	13.72	20,286
21 Apr 23	13.72000 -0.20	13.96	13.64	13.90	19,544
20 Apr 23	13.92000 -0.02	14.04	13.74	13.90	43,860
19 Apr 23	13.94000 -0.10	14.16	13.86	13.90	38,423
18 Apr 23	14.04000 +0.30	14.04	13.78	13.92	30,558
17 Apr 23	13.74000 -0.24	14.12	13.74	14.02	50,359
14 Apr 23	13.98000 -0.08	14.32	13.92	14.04	30,466
13 Apr 23	14.06000 +0.46	14.14	13.38	13.98	28,903
12 Apr 23	13.60000 -0.52	14.34	13.52	14.34	84,449
11 Apr 23	14.12000 +0.18	14.34	13.94	14.20	50,933
06 Apr 23	13.94000 +0.02	14.04	13.70	14.02	49,876
05 Apr 23	13.92000 -0.46	14.52	13.92	14.48	41,069
04 Apr 23	14.38000 +0.06	14.74	14.32	14.50	47,679
03 Apr 23	14.32000 -0.50	14.80	13.90	14.80	136,241
31 Mar 23	14.82000 +0.60	14.88	14.18	14.36	250,761
30 Mar 23	14.22000 +0.48	14.58	13.46	13.94	170,368
29 Mar 23	13.74000 +0.48	14.20	13.32	13.42	160,045
28 Mar 23	13.26000 +0.34	13.30	12.58	13.00	218,627
27 Mar 23	12.92000 -0.64	14.02	12.92	14.00	249,060
24 Mar 23	13.56000 -0.82	14.28	13.18	14.28	184,735
23 Mar 23	14.38000 -0.46	14.90	14.32	14.90	47,414
22 Mar 23	14.84000 -0.12	15.00	14.64	15.00	30,281
21 Mar 23	14.96000 +0.32	15.04	14.58	14.66	79,654
20 Mar 23	14.64000 -0.06	14.90	14.50	14.62	91,090
17 Mar 23	14.70000 +0.20	14.94	14.60	14.76	45,185
16 Mar 23	14.50000 +0.24	14.60	13.80	14.34	137,328
15 Mar 23	14.26000 -0.80	15.06	14.26	15.02	129,144
14 Mar 23	15.06000 -0.02	15.36	14.80	14.90	52,181
13 Mar 23	15.08000 -0.94	16.08	14.82	15.82	219,948
10 Mar 23	16.02000 +0.22	16.02	15.62	15.82	138,903
09 Mar 23	15.80000 -0.14	16.08	15.80	15.90	31,186
08 Mar 23	15.94000 -0.06	16.14	15.90	16.02	69,581
07 Mar 23	16.00000 +0.12	16.06	15.80	15.98	115,879
06 Mar 23	15.88000 +0.08	15.96	15.78	15.92	53,283
03 Mar 23	15.80000 +0.00	16.04	15.80	15.82	26,795
02 Mar 23	15.80000 +0.00	15.88	15.74	15.84	94,289
01 Mar 23	15.80000 -0.02	15.98	15.78	15.82	313,965
28 Feb 23	15.82000 +0.16	15.92	15.56	15.56	143,640
27 Feb 23	15.66000 -0.64	16.40	15.62	16.34	282,351
24 Feb 23	16.30000 +0.00	16.44	16.28	16.32	187,703
23 Feb 23	16.30000 -0.04	16.44	16.26	16.40	272,361
22 Feb 23	16.34000 +0.00	16.46	16.22	16.30	142,938
21 Feb 23	16.34000 -0.06	16.52	16.24	16.42	130,641
20 Feb 23	16.40000 +0.04	16.58	16.30	16.46	69,508
17 Feb 23	16.36000 -0.14	16.48	16.25	16.40	187,037
16 Feb 23	16.50000 +0.00	16.76	16.44	16.50	207,817
15 Feb 23	16.50000 -0.50	16.94	16.50	16.94	188,861
14 Feb 23	17.00000 +0.10	17.10	16.60	17.00	195,862
13 Feb 23	16.90000 +0.42	17.03	16.51	16.51	451,856
10 Feb 23	16.48000 -0.02	17.11	16.25	16.90	985,947
09 Feb 23	16.50000 -1.04	17.80	16.20	17.80	1,905,674
08 Feb 23	17.54000 +0.00	18.45	17.54	18.40	5,173,098

IONOS Group SE

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	35.70000 +0.90	35.70	34.28	34.50	217,418
19 Oct 26	34.80000 +0.76	34.98	33.96	34.04	91,591
16 Oct 26	34.04000 -0.56	35.08	34.04	34.60	90,323
15 Oct 26	34.60000 +0.84	34.94	33.36	33.36	148,505
14 Oct 26	33.76000 -0.44	34.64	33.76	34.12	68,451
13 Oct 26	34.20000 +0.74	34.26	33.22	33.38	108,690
12 Oct 26	33.46000 +0.48	34.06	33.00	33.00	51,606
09 Oct 26	32.98000 +0.36	33.22	32.54	32.98	84,871
08 Oct 26	32.62000 +0.00	33.08	32.54	32.60	66,662
07 Oct 26	32.62000 +0.22	33.06	32.40	32.42	82,379
06 Oct 26	32.40000 -0.20	33.48	32.40	32.62	127,313
05 Oct 26	32.60000 +0.36	32.88	32.40	32.46	116,386
02 Oct 26	32.24000 +0.14	32.48	31.88	32.16	94,219
01 Oct 26	32.10000 +0.60	33.00	30.80	31.46	121,147
30 Sep 26	31.50000 -1.94	33.12	30.82	32.66	455,142
29 Sep 26	33.44000 -0.82	34.36	33.44	34.16	99,268
28 Sep 26	34.26000 -0.30	35.00	34.18	34.80	99,705
25 Sep 26	34.56000 -0.66	35.42	34.10	35.42	142,387
24 Sep 26	35.22000 +1.10	35.22	32.94	34.42	237,560
23 Sep 26	34.12000 -1.02	35.68	34.12	35.20	101,499
22 Sep 26	35.14000 +0.18	35.50	34.92	35.00	158,038
21 Sep 26	34.96000 +0.88	35.00	34.12	34.24	56,189
18 Sep 26	34.08000 -0.16	34.42	33.50	34.12	359,832
17 Sep 26	34.24000 +0.04	34.90	34.16	34.44	101,469
16 Sep 26	34.20000 -0.28	34.46	33.80	34.26	52,625
15 Sep 26	34.48000 -0.40	34.90	34.22	34.88	95,685
14 Sep 26	34.88000 +0.12	35.62	34.66	34.96	143,031
11 Sep 26	34.76000 +0.66	34.92	32.62	34.16	180,587
10 Sep 26	34.10000 +0.28	34.36	32.68	33.72	105,213
09 Sep 26	33.82000 -0.32	34.30	33.48	34.22	98,061
08 Sep 26	34.14000 -0.46	35.16	33.88	34.82	70,034
07 Sep 26	34.60000 -0.12	34.82	34.20	34.32	72,712
04 Sep 26	34.72000 +0.42	35.32	34.32	34.52	142,440
03 Sep 26	34.30000 +0.60	34.54	33.60	33.66	92,820
02 Sep 26	33.70000 -0.68	34.26	33.52	34.14	100,487
01 Sep 26	34.38000 -0.90	35.32	34.16	35.32	132,945
31 Aug 26	35.28000 -0.02	35.64	34.90	35.02	209,456
28 Aug 26	35.30000 +0.18	35.46	34.76	34.80	135,510
27 Aug 26	35.12000 +1.70	35.26	34.16	34.24	339,103
26 Aug 26	33.42000 -0.22	33.64	33.04	33.50	116,522
25 Aug 26	33.64000 +0.24	33.68	33.14	33.40	112,531
24 Aug 26	33.40000 -0.54	34.00	33.00	34.00	74,908
21 Aug 26	33.94000 +0.96	34.00	32.80	33.50	207,126
20 Aug 26	32.98000 +0.44	33.46	32.34	32.48	147,709
19 Aug 26	32.54000 -0.08	32.78	32.30	32.62	125,647
18 Aug 26	32.62000 -0.20	33.36	32.62	33.06	104,476
17 Aug 26	32.82000 -0.52	33.66	32.64	33.26	77,109
14 Aug 26	33.34000 +0.18	34.58	33.34	33.52	164,052
13 Aug 26	33.16000 +0.74	33.40	32.62	33.06	67,815
12 Aug 26	32.42000 -0.22	33.04	32.20	32.82	114,562
11 Aug 26	32.64000 +0.72	32.94	31.78	31.78	276,589
10 Aug 26	31.92000 -0.20	32.36	31.56	31.70	193,478
07 Aug 26	32.12000 +1.92	32.80	31.46	32.00	252,066
06 Aug 26	30.20000 -1.80	32.04	29.68	31.68	392,472
05 Aug 26	32.00000 -0.04	32.44	31.80	32.20	144,226
04 Aug 26	32.04000 +0.54	32.30	31.26	31.56	150,958
03 Aug 26	31.50000 +0.08	31.76	31.00	31.56	161,677
31 Jul 26	31.42000 -0.80	32.18	30.88	32.16	254,446
30 Jul 26	32.22000 -0.94	33.00	32.18	33.00	139,131
29 Jul 26	33.16000 -0.72	34.00	33.08	33.90	173,791
28 Jul 26	33.88000 +1.20	33.98	32.78	32.90	246,468
27 Jul 26	32.68000 +1.74	33.30	30.98	31.00	277,474
24 Jul 26	30.94000 +0.82	30.94	30.14	30.16	117,352
23 Jul 26	30.12000 -0.42	30.56	29.80	30.40	101,308
22 Jul 26	30.54000 +0.16	31.40	30.26	30.68	140,616
21 Jul 26	30.38000 -0.22	30.50	29.94	30.50	106,043
20 Jul 26	30.60000 +0.40	30.72	30.20	30.34	143,623
17 Jul 26	30.20000 -0.38	31.16	29.94	30.52	158,951
16 Jul 26	30.58000 +0.20	30.70	29.98	30.58	117,193
15 Jul 26	30.38000 +0.14	30.52	29.50	30.02	107,054
14 Jul 26	30.24000 -0.66	30.60	29.46	30.50	158,249
13 Jul 26	30.90000 +2.28	31.04	29.02	29.32	262,079
10 Jul 26	28.62000 -0.38	29.16	28.44	28.94	186,454
09 Jul 26	29.00000 -0.22	29.60	28.60	29.22	140,022
08 Jul 26	29.22000 -0.64	29.90	29.16	29.68	184,931
07 Jul 26	29.86000 +0.42	30.08	29.30	29.52	222,529
06 Jul 26	29.44000 +0.80	29.44	28.78	28.82	92,452
03 Jul 26	28.64000 -0.08	28.86	28.22	28.50	96,825
02 Jul 26	28.72000 +0.28	28.98	28.28	28.52	211,464
01 Jul 26	28.44000 +1.20	28.58	27.10	27.42	161,640
30 Jun 26	27.24000 -0.40	27.80	27.24	27.64	177,883
29 Jun 26	27.64000 +1.08	27.94	26.70	26.92	201,973
26 Jun 26	26.56000 +0.06	26.56	25.80	26.36	283,215
25 Jun 26	26.50000 -0.50	27.34	26.24	26.86	275,883
24 Jun 26	27.00000 +0.36	27.06	26.26	26.92	266,041
23 Jun 26	26.64000 +0.10	27.20	26.30	26.30	242,529
22 Jun 26	26.54000 -0.46	27.26	26.34	26.90	259,065
19 Jun 26	27.00000 +0.06	27.68	26.72	26.76	475,583
18 Jun 26	26.94000 -0.30	27.46	26.86	27.12	237,619
17 Jun 26	27.24000 -0.20	27.44	26.50	27.10	177,965
16 Jun 26	27.44000 -0.12	27.72	27.10	27.46	161,222
15 Jun 26	27.56000 +0.92	27.62	26.60	27.50	239,928
12 Jun 26	26.64000 +0.02	26.90	26.24	26.46	220,732
11 Jun 26	26.62000 -0.48	27.46	26.50	26.80	218,881
10 Jun 26	27.10000 -0.42	27.62	26.74	27.56	268,544
09 Jun 26	27.52000 -2.24	29.56	27.52	29.56	433,298
08 Jun 26	29.76000 -1.02	30.54	29.42	30.20	298,697
05 Jun 26	30.78000 +0.62	31.24	29.94	29.98	320,036
04 Jun 26	30.16000 +1.02	30.58	29.40	29.42	299,487
03 Jun 26	29.14000 -0.94	29.96	29.14	29.94	187,359
02 Jun 26	30.08000 -0.22	31.50	30.08	30.58	336,742
01 Jun 26	30.30000 +2.16	30.68	28.40	28.40	568,925
29 May 26	28.14000 +1.24	28.18	26.90	27.08	481,868
28 May 26	26.90000 +0.06	27.08	26.34	26.96	194,363
27 May 26	26.84000 -0.68	27.80	26.70	27.80	229,657
26 May 26	27.52000 -0.40	27.86	27.40	27.80	169,037
25 May 26	27.92000 -0.36	28.34	27.42	28.34	95,696
22 May 26	28.28000 +0.10	28.92	28.00	28.70	134,240
21 May 26	28.18000 -0.56	28.96	27.80	28.94	145,625
20 May 26	28.74000 -0.58	29.20	27.94	29.20	268,211
19 May 26	29.32000 +0.16	30.02	29.06	29.56	218,387
18 May 26	29.16000 +0.94	29.26	27.78	28.44	198,986
15 May 26	28.22000 -0.14	28.22	27.32	28.12	291,685
14 May 26	28.36000 +0.20	28.72	27.56	28.20	378,882
13 May 26	28.16000 -2.60	31.56	28.16	31.00	549,521
12 May 26	30.76000 +2.70	30.76	27.78	28.10	1,034,343
11 May 26	28.06000 +0.40	28.08	27.34	27.78	187,735
08 May 26	27.66000 -0.70	28.38	27.50	28.36	186,629
07 May 26	28.36000 +0.38	28.42	27.80	28.08	213,288
06 May 26	27.98000 +0.24	28.82	27.58	28.04	300,960
05 May 26	27.74000 +0.20	28.28	27.20	27.60	443,601
04 May 26	27.54000 +1.44	27.96	26.22	26.40	504,929
30 Apr 26	26.10000 -0.46	26.94	25.74	26.44	331,132
29 Apr 26	26.56000 +0.32	26.84	26.16	26.20	391,852
28 Apr 26	26.24000 +0.22	26.44	25.74	26.00	230,673
27 Apr 26	26.02000 -0.28	26.62	26.02	26.50	220,155
24 Apr 26	26.30000 -0.34	26.90	26.30	26.76	213,091
23 Apr 26	26.64000 -1.00	27.50	26.38	27.28	408,444
22 Apr 26	27.64000 -0.28	28.04	27.28	27.70	198,235
21 Apr 26	27.92000 -0.18	28.24	27.60	28.14	255,586
20 Apr 26	28.10000 +0.06	28.18	27.38	27.60	334,079
17 Apr 26	28.04000 +1.34	28.70	26.78	26.78	614,069
16 Apr 26	26.70000 +1.74	26.80	25.02	25.86	486,927
15 Apr 26	24.96000 +0.82	25.36	23.54	23.76	595,376
14 Apr 26	24.14000 +0.08	24.52	24.14	24.20	240,747
13 Apr 26	24.06000 +0.38	24.16	23.32	23.50	161,844
10 Apr 26	23.68000 -0.02	24.46	23.54	23.60	264,388
09 Apr 26	23.70000 -0.90	24.52	23.66	24.30	276,813
08 Apr 26	24.60000 -0.20	25.88	24.52	25.70	299,249
07 Apr 26	24.80000 -0.45	25.86	24.68	25.40	292,155
02 Apr 26	25.25000 +0.05	25.25	24.60	24.75	205,970
01 Apr 26	25.20000 +0.35	25.55	24.85	25.40	255,989
31 Mar 26	24.85000 +1.00	24.90	23.70	23.70	247,907
30 Mar 26	23.85000 +0.20	24.10	23.25	23.30	195,250
27 Mar 26	23.65000 -0.45	24.35	23.60	24.35	238,196
26 Mar 26	24.10000 -0.75	24.65	23.65	24.55	298,606
25 Mar 26	24.85000 -0.60	26.00	24.65	25.45	446,379
24 Mar 26	25.45000 +0.60	25.45	24.55	25.10	526,736
23 Mar 26	24.85000 +0.45	25.25	23.70	23.95	395,054
20 Mar 26	24.40000 +0.75	24.45	23.40	24.05	453,743
19 Mar 26	23.65000 +2.35	24.50	21.70	21.85	609,700
18 Mar 26	21.30000 -0.55	22.15	21.30	22.15	326,194
17 Mar 26	21.85000 -0.20	22.10	21.50	22.10	164,496
16 Mar 26	22.05000 -0.60	22.75	21.80	22.75	149,263
13 Mar 26	22.65000 -0.05	22.90	22.35	22.55	214,577
12 Mar 26	22.70000 +0.00	23.40	22.30	22.55	181,569
11 Mar 26	22.70000 -0.65	23.10	22.45	23.10	224,598
10 Mar 26	23.35000 +0.45	23.55	22.70	23.20	290,629
09 Mar 26	22.90000 -0.70	23.30	22.60	23.25	211,727
06 Mar 26	23.60000 +1.10	23.70	22.70	22.75	366,415
05 Mar 26	22.50000 +0.35	22.65	21.80	22.05	250,507
04 Mar 26	22.15000 +0.30	22.35	21.60	22.25	205,616
03 Mar 26	21.85000 -0.70	22.30	21.65	22.30	226,935
02 Mar 26	22.55000 -0.60	23.05	22.30	22.30	178,251
27 Feb 26	23.15000 +0.40	23.35	22.45	22.70	471,241
26 Feb 26	22.75000 +1.25	22.75	21.45	21.75	443,170
25 Feb 26	21.50000 -1.55	23.30	20.90	23.00	653,333
24 Feb 26	23.05000 +0.25	23.30	22.55	22.85	266,387
23 Feb 26	22.80000 -0.80	23.75	22.75	23.60	373,125
20 Feb 26	23.60000 -0.05	23.85	23.25	23.50	224,376
19 Feb 26	23.65000 -0.15	24.00	23.60	23.80	230,876
18 Feb 26	23.80000 +0.20	24.10	23.50	23.70	459,136
17 Feb 26	23.60000 +0.75	23.60	22.75	22.80	306,876
16 Feb 26	22.85000 +0.00	23.35	22.75	23.20	243,768
13 Feb 26	22.85000 +0.35	23.25	22.35	22.35	358,509
12 Feb 26	22.50000 -0.65	23.60	22.50	23.00	469,262
11 Feb 26	23.15000 -0.75	23.70	23.00	23.45	511,528
10 Feb 26	23.90000 -2.15	25.40	23.30	25.25	1,383,252
09 Feb 26	26.05000 +0.50	26.70	25.85	25.85	223,878
06 Feb 26	25.55000 -0.25	25.80	25.30	25.50	405,554
05 Feb 26	25.80000 +0.05	26.05	25.55	26.00	228,872
04 Feb 26	25.75000 -0.75	26.80	25.45	26.45	490,453
03 Feb 26	26.50000 -1.00	27.75	26.45	27.70	487,090
02 Feb 26	27.50000 +0.25	27.70	27.05	27.05	223,426
30 Jan 26	27.25000 +0.05	27.65	27.20	27.25	250,959
29 Jan 26	27.20000 -2.40	29.70	26.70	29.65	555,085
28 Jan 26	29.60000 +1.60	29.75	27.95	28.10	331,973
27 Jan 26	28.00000 -0.25	28.70	28.00	28.50	277,350
26 Jan 26	28.25000 +0.35	28.35	27.60	28.10	172,909
23 Jan 26	27.90000 -0.30	28.50	27.80	28.30	329,438
22 Jan 26	28.20000 +1.15	29.30	28.15	29.00	390,038
21 Jan 26	27.05000 -0.20	27.50	26.75	27.40	289,659
20 Jan 26	27.25000 -0.10	27.75	26.80	27.60	427,918
19 Jan 26	27.35000 +0.05	27.60	27.05	27.10	303,930
16 Jan 26	27.30000 +0.00	27.85	27.00	27.20	294,599
15 Jan 26	27.30000 +0.15	27.65	26.80	27.30	266,673
14 Jan 26	27.15000 -1.55	28.65	27.15	28.65	408,431
13 Jan 26	28.70000 +0.60	28.85	28.15	28.30	299,192
12 Jan 26	28.10000 +0.30	28.15	27.25	28.05	245,320
09 Jan 26	27.80000 +0.10	28.05	27.65	27.90	172,624
08 Jan 26	27.70000 -0.40	28.70	27.70	28.25	209,804
07 Jan 26	28.10000 +0.65	28.20	27.50	27.60	199,969
06 Jan 26	27.45000 +0.10	27.85	27.20	27.50	187,052
05 Jan 26	27.35000 +0.65	27.55	26.60	26.80	228,158
02 Jan 26	26.70000 -0.05	27.35	26.55	26.90	310,330
30 Dec 25	26.75000 -0.30	27.15	26.75	27.15	88,106
29 Dec 25	27.05000 +0.35	27.05	26.55	26.70	147,819
23 Dec 25	26.70000 +0.10	26.80	26.55	26.60	131,997
22 Dec 25	26.60000 +0.10	26.75	26.40	26.50	195,197
19 Dec 25	26.50000 +0.05	26.70	26.20	26.50	291,480
18 Dec 25	26.45000 +0.70	26.50	25.80	25.80	394,532
17 Dec 25	25.75000 -0.25	26.20	25.15	26.00	758,326
16 Dec 25	26.00000 +0.20	26.20	25.40	25.60	235,158
15 Dec 25	25.80000 -0.30	26.30	25.80	26.25	178,942
12 Dec 25	26.10000 +0.45	26.35	25.75	25.85	287,227
11 Dec 25	25.65000 -0.40	26.25	25.60	26.05	229,940
10 Dec 25	26.05000 +0.20	26.05	25.25	25.95	285,714
09 Dec 25	25.85000 +0.10	26.10	25.65	25.80	372,255
08 Dec 25	25.75000 -0.30	26.25	25.65	26.20	196,784
05 Dec 25	26.05000 -0.50	26.75	26.00	26.65	205,352
04 Dec 25	26.55000 +0.20	27.05	26.10	26.65	342,103
03 Dec 25	26.35000 +0.00	26.50	26.00	26.35	228,372
02 Dec 25	26.35000 -0.90	27.50	26.35	27.25	425,143
01 Dec 25	27.25000 -0.60	27.80	26.90	27.70	336,064
28 Nov 25	27.85000 +0.05	28.00	27.70	27.80	95,695
27 Nov 25	27.80000 +0.35	28.00	27.50	27.50	97,669
26 Nov 25	27.45000 +0.05	28.00	27.40	27.60	257,312
25 Nov 25	27.40000 -0.55	27.90	27.00	27.90	226,069
24 Nov 25	27.95000 +1.20	28.10	27.20	27.30	418,982
21 Nov 25	26.75000 -0.15	26.95	26.30	26.40	347,037
20 Nov 25	26.90000 +0.30	27.20	26.60	26.70	294,324
19 Nov 25	26.60000 +0.60	26.75	26.20	26.30	398,904
18 Nov 25	26.00000 -0.20	26.60	25.85	25.90	304,828
17 Nov 25	26.20000 -0.35	27.15	25.95	26.60	279,464
14 Nov 25	26.55000 -0.15	26.80	26.20	26.55	379,355
13 Nov 25	26.70000 +0.85	26.90	25.50	25.90	485,417
12 Nov 25	25.85000 -1.10	27.05	25.25	26.95	780,790
11 Nov 25	26.95000 -2.35	31.00	26.15	31.00	940,765
10 Nov 25	29.30000 +0.55	29.70	29.00	29.70	270,999
07 Nov 25	28.75000 -0.10	29.10	28.50	28.85	172,665
06 Nov 25	28.85000 -0.60	29.50	28.70	29.50	197,832
05 Nov 25	29.45000 -0.30	29.75	29.05	29.50	187,680
04 Nov 25	29.75000 -0.60	30.05	29.45	30.00	248,688
03 Nov 25	30.35000 -0.40	31.20	30.35	30.85	115,109
31 Oct 25	30.75000 -0.80	31.60	30.60	31.60	194,005
30 Oct 25	31.55000 -0.10	32.15	31.45	31.75	95,517
29 Oct 25	31.65000 -0.50	32.55	31.60	32.20	98,630
28 Oct 25	32.15000 -0.45	32.50	31.25	32.50	286,941
27 Oct 25	32.60000 -0.15	33.10	32.30	32.80	191,780
24 Oct 25	32.75000 +0.00	32.95	32.40	32.95	141,437
23 Oct 25	32.75000 +0.15	33.10	32.20	32.45	216,329
22 Oct 25	32.60000 +0.15	32.95	32.35	32.50	170,424
21 Oct 25	32.45000 -1.75	34.40	32.10	34.15	363,359
20 Oct 25	34.20000 +1.90	34.20	32.50	32.65	236,147
17 Oct 25	32.30000 -1.40	33.25	32.30	33.20	226,842
16 Oct 25	33.70000 +0.25	33.70	33.15	33.30	111,142
15 Oct 25	33.45000 -0.15	33.75	32.95	33.70	162,331
14 Oct 25	33.60000 +0.55	33.60	32.55	32.80	207,809
13 Oct 25	33.05000 +0.45	33.15	32.45	32.75	116,378
10 Oct 25	32.60000 -1.10	33.75	32.60	33.75	129,470
09 Oct 25	33.70000 +0.75	33.80	32.50	32.85	307,046
08 Oct 25	32.95000 -1.05	34.20	32.80	34.05	270,460
07 Oct 25	34.00000 +0.10	34.45	33.80	33.95	238,949
06 Oct 25	33.90000 -0.30	34.95	33.60	33.85	329,238
03 Oct 25	34.20000 -1.20	35.40	33.80	35.15	540,459
02 Oct 25	35.40000 -1.85	37.75	35.40	37.40	398,728
01 Oct 25	37.25000 -2.50	39.70	37.05	39.50	275,215
30 Sep 25	39.75000 +0.90	40.10	38.95	38.95	121,808
29 Sep 25	38.85000 +0.05	39.30	38.50	39.05	124,335
26 Sep 25	38.80000 -1.45	40.25	38.50	40.25	186,105
25 Sep 25	40.25000 -0.65	40.80	39.65	40.80	72,560
24 Sep 25	40.90000 +0.25	41.35	40.40	40.55	81,086
23 Sep 25	40.65000 -1.30	42.00	40.50	42.00	113,609
22 Sep 25	41.95000 +0.10	42.00	41.20	41.95	98,768
19 Sep 25	41.85000 +0.90	42.45	40.85	41.20	280,045
18 Sep 25	40.95000 +1.05	40.95	40.15	40.15	179,968
17 Sep 25	39.90000 +0.10	41.00	39.90	40.10	136,350
16 Sep 25	39.80000 -0.35	40.60	39.80	40.15	127,704
15 Sep 25	40.15000 +1.30	40.35	39.20	39.20	100,893
12 Sep 25	38.85000 +0.95	38.95	37.80	38.05	137,546
11 Sep 25	37.90000 +0.00	38.60	37.75	38.10	99,835
10 Sep 25	37.90000 -0.55	39.40	37.85	39.00	116,344
09 Sep 25	38.45000 +1.20	38.60	37.25	37.35	110,432
08 Sep 25	37.25000 +0.75	37.45	36.45	36.50	119,377
05 Sep 25	36.50000 -0.05	36.90	36.35	36.70	129,973
04 Sep 25	36.55000 -0.10	36.90	36.25	36.80	44,306
03 Sep 25	36.65000 +0.45	37.05	35.95	36.60	205,749
02 Sep 25	36.20000 -2.00	38.10	36.20	38.10	243,537
01 Sep 25	38.20000 +0.05	38.50	38.00	38.20	65,771
29 Aug 25	38.15000 -0.35	39.00	38.00	38.60	63,315
28 Aug 25	38.50000 -0.10	39.00	37.95	38.85	95,857
27 Aug 25	38.60000 -0.10	38.95	38.10	38.70	159,089
26 Aug 25	38.70000 +0.40	38.95	38.10	38.15	178,477
25 Aug 25	38.30000 -0.10	38.35	37.60	38.25	62,297
22 Aug 25	38.40000 +0.50	38.45	37.60	37.80	70,806
21 Aug 25	37.90000 +0.10	38.20	37.90	38.20	67,830
20 Aug 25	37.80000 +0.05	38.00	37.45	37.50	178,473
19 Aug 25	37.75000 -0.95	38.75	37.45	38.75	117,306
18 Aug 25	38.70000 -0.50	39.35	38.55	39.35	80,983
15 Aug 25	39.20000 +0.40	39.65	38.85	39.00	133,003
14 Aug 25	38.80000 +0.55	39.25	38.30	38.35	105,815
13 Aug 25	38.25000 +0.90	38.70	37.65	37.85	219,501
12 Aug 25	37.35000 -3.85	42.20	37.35	41.45	364,191
11 Aug 25	41.20000 +0.30	41.60	40.80	40.90	112,269
08 Aug 25	40.90000 -1.65	42.85	40.90	42.70	186,046
07 Aug 25	42.55000 +2.60	43.25	37.85	40.00	239,565
06 Aug 25	39.95000 -0.05	40.40	39.55	40.00	106,257
05 Aug 25	40.00000 -0.65	40.90	39.75	40.75	146,179
04 Aug 25	40.65000 +0.00	41.20	40.55	40.95	82,502
01 Aug 25	40.65000 -1.05	41.20	40.20	41.20	110,178
31 Jul 25	41.70000 +0.55	41.90	41.25	41.40	122,267
30 Jul 25	41.15000 -0.05	41.70	41.05	41.15	133,460
29 Jul 25	41.20000 +0.50	41.95	40.85	41.00	140,853
28 Jul 25	40.70000 -0.05	41.80	40.00	40.95	115,859
25 Jul 25	40.75000 +0.45	41.15	40.20	41.05	115,780
24 Jul 25	40.30000 +0.50	40.60	39.85	39.85	105,306
23 Jul 25	39.80000 -0.20	40.30	39.30	40.00	121,966
22 Jul 25	40.00000 -1.05	41.10	39.70	40.85	94,714
21 Jul 25	41.05000 +0.20	41.20	40.35	40.85	91,320
18 Jul 25	40.85000 -1.05	42.00	40.65	42.00	86,052
17 Jul 25	41.90000 +0.75	41.90	41.30	41.60	87,406
16 Jul 25	41.15000 +0.35	41.55	40.85	40.85	130,999
15 Jul 25	40.80000 -0.20	41.30	40.35	41.25	114,995
14 Jul 25	41.00000 +0.55	41.15	40.15	40.15	129,988
11 Jul 25	40.45000 +0.00	40.65	39.80	40.35	88,623
10 Jul 25	40.45000 +0.45	40.80	39.95	40.15	188,898
09 Jul 25	40.00000 +0.45	40.00	39.10	39.50	133,732
08 Jul 25	39.55000 -0.05	40.80	39.35	39.60	192,199
07 Jul 25	39.60000 +1.00	39.75	38.50	38.60	153,516
04 Jul 25	38.60000 +1.30	38.75	37.15	37.20	155,645
03 Jul 25	37.30000 -0.25	37.70	36.80	37.45	154,946
02 Jul 25	37.55000 -0.65	38.15	36.95	38.05	290,819
01 Jul 25	38.20000 -1.70	39.95	37.95	39.95	153,813
30 Jun 25	39.90000 +0.00	40.00	38.50	39.35	174,726
27 Jun 25	39.90000 +0.35	40.00	39.00	39.75	106,339
26 Jun 25	39.55000 +0.60	39.90	38.80	38.90	156,848
25 Jun 25	38.95000 -1.95	41.00	38.50	41.00	222,226
24 Jun 25	40.90000 +0.40	41.25	40.40	41.00	150,957
23 Jun 25	40.50000 -0.10	41.05	39.95	40.10	123,301
20 Jun 25	40.60000 +0.10	41.20	40.30	40.30	1,576,608
19 Jun 25	40.50000 -0.70	41.25	40.50	40.90	105,208
18 Jun 25	41.20000 +0.10	41.55	40.90	41.05	114,111
17 Jun 25	41.10000 -1.45	42.60	41.10	42.45	106,219
16 Jun 25	42.55000 +1.00	42.55	41.25	41.40	247,780
13 Jun 25	41.55000 +0.65	42.10	39.15	39.50	262,271
12 Jun 25	40.90000 -0.40	41.15	40.70	41.15	229,840
11 Jun 25	41.30000 -0.10	41.75	40.95	41.35	151,660
10 Jun 25	41.40000 -0.25	42.00	40.40	41.50	291,997
09 Jun 25	41.65000 +0.00	42.50	41.55	41.70	111,656
06 Jun 25	41.65000 -0.80	42.40	41.15	42.35	179,049
05 Jun 25	42.45000 +0.55	42.75	41.15	41.45	191,840
04 Jun 25	41.90000 -0.05	42.60	41.70	42.15	160,852
03 Jun 25	41.95000 +0.30	42.05	41.00	41.80	261,758
02 Jun 25	41.65000 +0.90	41.70	40.55	40.60	255,933
30 May 25	40.75000 +1.10	40.85	39.55	39.65	627,890
29 May 25	39.65000 +0.25	39.75	38.90	39.70	129,351
28 May 25	39.40000 +0.55	39.85	38.90	38.90	171,068
27 May 25	38.85000 +0.85	39.30	37.80	38.10	168,069
26 May 25	38.00000 +0.55	38.35	37.55	38.15	110,147
23 May 25	37.45000 +0.90	37.65	35.95	36.70	247,485
22 May 25	36.55000 -0.55	37.30	36.40	37.05	158,347
21 May 25	37.10000 +0.25	37.10	36.40	36.90	120,236
20 May 25	36.85000 +0.55	37.75	36.35	36.65	218,021
19 May 25	36.30000 +0.95	36.40	35.40	35.80	213,022
16 May 25	35.35000 -0.10	35.65	34.70	35.50	345,347
15 May 25	35.45000 +0.00	35.85	35.40	35.70	113,457
14 May 25	35.45000 +1.15	35.45	34.15	34.30	264,174
13 May 25	34.30000 -2.20	34.70	32.95	34.35	696,176
12 May 25	36.50000 +3.65	36.90	34.65	34.65	596,013
09 May 25	32.85000 -0.20	33.25	32.70	33.20	264,072
08 May 25	33.05000 +0.15	33.25	32.55	33.15	142,850
07 May 25	32.90000 +0.55	32.90	32.10	32.40	144,479
06 May 25	32.35000 +0.35	32.55	31.80	32.10	158,202
05 May 25	32.00000 +0.80	32.00	31.30	31.35	123,554
02 May 25	31.20000 +1.90	31.45	29.50	30.00	238,664
30 Apr 25	29.30000 +0.30	29.50	28.95	29.50	137,088
29 Apr 25	29.00000 +0.00	29.00	29.00	29.00	0
28 Apr 25	29.00000 +0.05	29.60	28.55	29.45	136,214
25 Apr 25	28.95000 +0.00	28.95	28.95	28.95	0
24 Apr 25	28.95000 +0.55	29.00	28.30	28.40	139,136
23 Apr 25	28.40000 -0.50	29.35	28.10	29.30	233,697
22 Apr 25	28.90000 +0.70	29.10	28.25	28.40	125,413
17 Apr 25	28.20000 +0.30	28.25	27.55	28.00	89,396
16 Apr 25	27.90000 +0.05	28.45	27.70	28.45	206,010
15 Apr 25	27.85000 +0.00	27.85	27.85	27.85	0
14 Apr 25	27.85000 +0.20	28.20	27.35	28.15	166,461
11 Apr 25	27.65000 +0.80	28.00	26.90	27.05	246,397
10 Apr 25	26.85000 +1.75	27.25	26.15	26.90	263,282
09 Apr 25	25.10000 -1.65	26.35	25.05	26.25	268,846
08 Apr 25	26.75000 +0.80	27.00	26.10	26.30	285,616
07 Apr 25	25.95000 -0.90	27.25	24.50	25.00	714,988
04 Apr 25	26.85000 -0.05	27.90	26.45	27.00	803,026
03 Apr 25	26.90000 +0.55	26.90	25.50	25.50	361,173
02 Apr 25	26.35000 +0.40	26.40	25.65	25.75	235,205
01 Apr 25	25.95000 +0.40	26.05	24.90	25.65	674,303
31 Mar 25	25.55000 -0.35	26.00	25.20	25.60	292,129
28 Mar 25	25.90000 -0.05	26.35	24.65	24.80	826,209
27 Mar 25	25.95000 +1.55	26.25	22.85	24.20	530,327
26 Mar 25	24.40000 -1.10	25.80	24.20	25.65	321,764
25 Mar 25	25.50000 -0.20	25.85	25.35	25.55	236,893
24 Mar 25	25.70000 +0.00	25.70	25.70	25.70	0
21 Mar 25	25.70000 +0.10	25.85	25.35	25.40	779,083
20 Mar 25	25.60000 +0.10	25.80	25.10	25.70	221,869
19 Mar 25	25.50000 +0.05	25.80	25.30	25.60	271,762
18 Mar 25	25.45000 +1.85	26.00	24.95	25.20	265,981
17 Mar 25	23.60000 +0.00	23.60	23.60	23.60	0
14 Mar 25	23.60000 +0.60	23.70	22.90	23.00	284,443
13 Mar 25	23.00000 -0.50	23.60	22.95	23.45	163,976
12 Mar 25	23.50000 +0.10	23.65	23.10	23.40	149,052
11 Mar 25	23.40000 +0.00	23.80	23.25	23.40	172,192
10 Mar 25	23.40000 -0.10	24.10	23.25	23.75	222,521
07 Mar 25	23.50000 +0.10	23.80	23.00	23.25	259,527
06 Mar 25	23.40000 +0.40	23.60	23.00	23.35	156,051
05 Mar 25	23.00000 +0.80	24.00	22.80	22.90	269,366
04 Mar 25	22.20000 -2.50	25.05	22.20	24.95	442,968
03 Mar 25	24.70000 +0.80	25.10	23.80	23.95	218,134
28 Feb 25	23.90000 +0.05	24.00	23.50	23.60	447,931
27 Feb 25	23.85000 -0.45	24.20	23.65	24.20	84,253
26 Feb 25	24.30000 +0.10	24.45	23.90	24.45	95,219
25 Feb 25	24.20000 +0.10	24.40	24.00	24.15	121,757
24 Feb 25	24.10000 +0.20	24.70	23.95	24.25	137,591
21 Feb 25	23.90000 +0.00	23.90	23.90	23.90	0
20 Feb 25	23.90000 +0.30	24.35	23.55	23.75	93,709
19 Feb 25	23.60000 -0.10	24.20	23.30	23.50	132,469
18 Feb 25	23.70000 +0.00	23.70	23.70	23.70	0
17 Feb 25	23.70000 +0.45	23.75	23.30	23.55	141,448
14 Feb 25	23.25000 +0.10	23.70	22.95	23.10	134,996
13 Feb 25	23.15000 -0.70	24.05	22.90	23.90	128,065
12 Feb 25	23.85000 -0.05	24.05	23.65	23.95	80,383
11 Feb 25	23.90000 +0.15	24.25	23.65	23.75	134,710
10 Feb 25	23.75000 +0.00	23.75	23.75	23.75	0
07 Feb 25	23.75000 -0.25	24.00	23.75	23.85	46,722
06 Feb 25	24.00000 +0.00	24.15	23.75	24.05	83,422
05 Feb 25	24.00000 -0.40	24.35	23.95	24.25	42,808
04 Feb 25	24.40000 -0.30	24.65	24.30	24.55	85,836
03 Feb 25	24.70000 +0.00	24.95	24.10	24.20	75,054
31 Jan 25	24.70000 -0.50	25.35	24.50	25.10	141,392
30 Jan 25	25.20000 +1.20	25.20	24.10	24.10	174,925
29 Jan 25	24.00000 -0.15	24.50	24.00	24.45	46,916
28 Jan 25	24.15000 +0.25	24.50	23.80	23.80	81,611
27 Jan 25	23.90000 -0.70	24.10	23.60	23.85	101,009
24 Jan 25	24.60000 +0.00	24.60	24.60	24.60	0
23 Jan 25	24.60000 +0.85	24.65	23.70	23.70	77,505
22 Jan 25	23.75000 +0.85	24.45	23.60	24.05	79,921
21 Jan 25	22.90000 +0.00	22.90	22.90	22.90	0
20 Jan 25	22.90000 +0.00	22.90	22.90	22.90	0
17 Jan 25	22.90000 +0.00	22.90	22.90	22.90	0
16 Jan 25	22.90000 +0.65	22.90	22.30	22.40	51,273
15 Jan 25	22.25000 +0.35	22.25	21.80	21.95	131,038
14 Jan 25	21.90000 +0.85	22.00	21.15	21.20	98,889
13 Jan 25	21.05000 -0.70	21.75	21.05	21.75	90,490
10 Jan 25	21.75000 -0.45	22.15	21.75	22.15	67,313
09 Jan 25	22.20000 +0.30	22.30	21.95	22.10	79,579
08 Jan 25	21.90000 +0.00	21.90	21.90	21.90	0
07 Jan 25	21.90000 -0.10	22.05	21.75	22.00	58,254
06 Jan 25	22.00000 -0.15	22.50	21.80	22.35	93,920
03 Jan 25	22.15000 -0.05	22.75	22.00	22.15	170,528
02 Jan 25	22.20000 +0.15	22.20	21.85	21.85	44,359
30 Dec 24	22.05000 +0.00	22.05	22.05	22.05	0
27 Dec 24	22.05000 +0.55	22.05	21.45	21.60	96,021
23 Dec 24	21.50000 +0.50	21.55	20.85	20.95	80,763
20 Dec 24	21.00000 -0.60	21.55	21.00	21.50	771,067
19 Dec 24	21.60000 -0.25	21.70	21.20	21.65	134,755
18 Dec 24	21.85000 -0.10	22.30	21.85	22.15	32,698
17 Dec 24	21.95000 +0.00	21.95	21.95	21.95	0
16 Dec 24	21.95000 -0.35	22.45	21.90	22.35	86,561
13 Dec 24	22.30000 -0.20	22.80	22.30	22.55	95,314
12 Dec 24	22.50000 +0.20	22.60	22.25	22.25	79,214
11 Dec 24	22.30000 -0.20	22.50	22.15	22.30	65,198
10 Dec 24	22.50000 -0.10	22.75	22.35	22.45	68,168
09 Dec 24	22.60000 +0.35	22.80	22.30	22.30	83,354
06 Dec 24	22.25000 +0.25	22.25	21.95	21.95	153,537
05 Dec 24	22.00000 -1.55	23.00	21.95	22.15	834,213
04 Dec 24	23.55000 +0.05	23.60	23.30	23.50	51,420
03 Dec 24	23.50000 +0.00	23.60	23.30	23.45	34,544
02 Dec 24	23.50000 +0.65	23.50	22.75	22.90	41,407
29 Nov 24	22.85000 +0.10	22.95	22.60	22.65	47,902
28 Nov 24	22.75000 +0.00	22.75	22.75	22.75	0
27 Nov 24	22.75000 -0.40	23.15	22.70	23.15	43,571
26 Nov 24	23.15000 +0.25	23.55	23.15	23.15	35,752
25 Nov 24	22.90000 +0.00	22.90	22.90	22.90	0
22 Nov 24	22.90000 -0.05	23.45	22.90	23.10	87,629
21 Nov 24	22.95000 +0.45	23.70	22.00	22.60	60,677
20 Nov 24	22.50000 +0.00	22.80	22.20	22.30	84,008
19 Nov 24	22.50000 -0.65	22.65	22.05	22.65	95,653
18 Nov 24	23.15000 +0.00	23.15	23.15	23.15	0
15 Nov 24	23.15000 +0.00	23.15	23.15	23.15	0
14 Nov 24	23.15000 -0.05	23.45	22.75	23.35	82,788
13 Nov 24	23.20000 +0.25	24.60	23.05	23.50	77,517
12 Nov 24	22.95000 -0.95	24.00	21.75	23.90	137,029
11 Nov 24	23.90000 +0.20	24.10	23.65	23.95	53,186
08 Nov 24	23.70000 -0.20	24.20	23.65	24.20	44,293
07 Nov 24	23.90000 +0.20	24.15	23.70	24.05	25,867
06 Nov 24	23.70000 -0.05	24.45	23.70	23.90	61,619
05 Nov 24	23.75000 -0.50	24.25	23.55	24.20	35,723
04 Nov 24	24.25000 -1.15	25.30	24.20	25.25	44,281
01 Nov 24	25.40000 +0.35	25.40	24.65	24.65	27,099
31 Oct 24	25.05000 +0.05	25.20	24.60	24.65	43,765
30 Oct 24	25.00000 -0.25	25.20	24.75	25.05	63,091
29 Oct 24	25.25000 +0.00	25.40	25.15	25.35	41,731
28 Oct 24	25.25000 +0.30	25.35	24.90	24.95	59,725
25 Oct 24	24.95000 +0.25	24.95	24.30	24.50	49,961
24 Oct 24	24.70000 +0.10	24.85	24.55	24.55	59,998
23 Oct 24	24.60000 +0.40	24.75	24.05	24.15	46,726
22 Oct 24	24.20000 +0.60	24.50	23.60	23.60	63,963
21 Oct 24	23.60000 +0.10	23.75	23.45	23.55	46,807
18 Oct 24	23.50000 +0.45	24.00	23.05	23.05	92,625
17 Oct 24	23.05000 +0.30	23.25	22.55	22.75	27,379
16 Oct 24	22.75000 -0.05	22.85	22.40	22.55	31,973
15 Oct 24	22.80000 -0.10	23.00	22.60	23.00	86,842
14 Oct 24	22.90000 +0.35	23.10	22.60	22.60	58,059
11 Oct 24	22.55000 +0.30	22.65	22.05	22.05	42,158
10 Oct 24	22.25000 +0.00	22.25	22.25	22.25	0
09 Oct 24	22.25000 +0.00	22.40	22.10	22.25	45,702
08 Oct 24	22.25000 +0.00	22.25	22.25	22.25	0
07 Oct 24	22.25000 -0.05	22.45	22.10	22.30	71,375
04 Oct 24	22.30000 +0.35	22.35	21.90	21.90	41,871
03 Oct 24	21.95000 -0.30	22.15	21.90	22.10	20,482
02 Oct 24	22.25000 +0.25	22.25	21.80	22.00	35,187
01 Oct 24	22.00000 -0.40	22.55	22.00	22.55	70,099
30 Sep 24	22.40000 -0.05	22.75	22.25	22.35	39,180
27 Sep 24	22.45000 -0.15	22.80	22.45	22.60	64,026
26 Sep 24	22.60000 +0.70	22.75	21.95	22.00	175,229
25 Sep 24	21.90000 +0.25	21.90	21.35	21.40	60,765
24 Sep 24	21.65000 -0.25	22.00	21.45	22.00	40,610
23 Sep 24	21.90000 +0.25	22.10	21.55	21.65	73,641
20 Sep 24	21.65000 -0.15	21.95	21.55	21.80	133,634
19 Sep 24	21.80000 +0.25	22.40	21.60	22.20	177,352
18 Sep 24	21.55000 -0.75	22.35	21.40	22.35	151,068
17 Sep 24	22.30000 -1.10	22.60	22.15	22.25	519,475
16 Sep 24	23.40000 -0.45	23.65	23.20	23.50	49,905
13 Sep 24	23.85000 +0.00	23.85	23.85	23.85	0
12 Sep 24	23.85000 -0.15	24.15	23.25	23.50	53,206
11 Sep 24	24.00000 +0.00	24.30	23.85	24.00	23,545
10 Sep 24	24.00000 +0.00	24.10	23.50	23.95	36,066
09 Sep 24	24.00000 -0.05	24.30	23.85	24.30	16,623
06 Sep 24	24.05000 -0.40	24.55	24.05	24.55	48,403
05 Sep 24	24.45000 -0.40	24.95	24.05	24.95	35,491
04 Sep 24	24.85000 -0.10	25.00	24.50	24.65	26,987
03 Sep 24	24.95000 -0.85	25.85	24.90	25.65	28,478
02 Sep 24	25.80000 -0.15	26.00	25.55	26.00	17,689
30 Aug 24	25.95000 +0.10	26.15	25.65	25.65	20,018
29 Aug 24	25.85000 +0.30	25.95	25.50	25.75	21,636
28 Aug 24	25.55000 -0.25	25.90	25.50	25.70	18,787
27 Aug 24	25.80000 +0.30	25.85	25.35	25.40	24,990
26 Aug 24	25.50000 +0.00	25.70	25.15	25.15	33,357
23 Aug 24	25.50000 +0.10	25.55	25.15	25.50	58,135
22 Aug 24	25.40000 -0.15	25.70	25.10	25.55	44,405
21 Aug 24	25.55000 +0.05	25.75	25.30	25.50	42,710
20 Aug 24	25.50000 -0.30	26.20	25.25	25.95	47,881
19 Aug 24	25.80000 -1.20	26.60	25.60	26.60	52,005
16 Aug 24	27.00000 -0.05	27.05	26.40	26.90	41,709
15 Aug 24	27.05000 +1.90	27.10	25.65	26.30	73,506
14 Aug 24	25.15000 +0.50	25.60	24.70	24.70	27,088
13 Aug 24	24.65000 -0.05	25.00	24.35	24.65	60,418
12 Aug 24	24.70000 +0.55	24.95	24.20	24.20	0
09 Aug 24	24.15000 +0.40	24.40	23.60	24.35	73,014
08 Aug 24	23.75000 -0.05	23.75	22.50	23.50	59,619
07 Aug 24	23.80000 +0.60	24.00	23.30	23.45	49,423
06 Aug 24	23.20000 -0.05	23.60	22.90	23.40	49,144
05 Aug 24	23.25000 -0.60	23.50	21.30	22.05	136,617
02 Aug 24	23.85000 +0.00	23.85	22.80	23.30	144,933
01 Aug 24	23.85000 -0.60	24.55	23.70	24.30	39,626
31 Jul 24	24.45000 +0.10	24.95	24.10	24.10	40,882
30 Jul 24	24.35000 +0.35	24.40	24.00	24.00	23,992
29 Jul 24	24.00000 -0.30	24.45	23.80	24.45	33,981
26 Jul 24	24.30000 -0.20	24.65	24.05	24.60	33,301
25 Jul 24	24.50000 -0.15	24.65	24.10	24.50	61,582
24 Jul 24	24.65000 -0.65	25.15	24.45	25.05	92,001
23 Jul 24	25.30000 -0.50	25.85	25.20	25.85	34,710
22 Jul 24	25.80000 +0.15	26.25	25.75	25.80	39,892
19 Jul 24	25.65000 +0.05	25.80	25.20	25.45	50,511
18 Jul 24	25.60000 +0.05	26.35	25.45	25.50	103,323
17 Jul 24	25.55000 -1.05	26.85	25.55	26.85	91,493
16 Jul 24	26.60000 +0.10	27.40	26.25	26.25	119,235
15 Jul 24	26.50000 -0.70	26.60	25.15	25.85	277,488
12 Jul 24	27.20000 -2.50	30.60	27.00	29.65	349,026
11 Jul 24	29.70000 +0.20	29.90	29.20	29.40	102,634
10 Jul 24	29.50000 +1.50	29.75	28.20	28.25	162,349
09 Jul 24	28.00000 +0.10	28.10	27.75	27.75	71,971
08 Jul 24	27.90000 +0.75	28.10	27.40	27.40	103,864
05 Jul 24	27.15000 +0.20	27.25	26.85	26.95	74,886
04 Jul 24	26.95000 -0.10	27.40	26.95	27.20	64,138
03 Jul 24	27.05000 +0.50	27.40	26.40	26.65	107,328
02 Jul 24	26.55000 +0.90	26.65	25.10	25.45	73,498
01 Jul 24	25.65000 +0.25	25.90	25.10	25.90	55,985
28 Jun 24	25.40000 -0.45	26.10	25.40	26.05	55,066
27 Jun 24	25.85000 +0.00	25.85	25.85	25.85	0
26 Jun 24	25.85000 +0.00	25.85	25.85	25.85	0
25 Jun 24	25.85000 +0.05	26.00	25.30	25.50	48,431
24 Jun 24	25.80000 -0.20	26.00	25.40	26.00	85,631
21 Jun 24	26.00000 -0.05	26.90	25.80	26.30	200,246
20 Jun 24	26.05000 +0.35	26.20	25.80	25.80	47,147
19 Jun 24	25.70000 -0.55	26.45	25.65	26.25	60,138
18 Jun 24	26.25000 +1.25	26.50	25.15	25.25	125,209
17 Jun 24	25.00000 +0.00	25.50	25.00	25.05	58,045
14 Jun 24	25.00000 -0.40	25.80	24.80	25.55	108,101
13 Jun 24	25.40000 -1.00	26.45	25.35	26.45	95,830
12 Jun 24	26.40000 +0.25	26.60	26.10	26.35	53,366
11 Jun 24	26.15000 -0.60	27.00	26.15	26.80	48,228
10 Jun 24	26.75000 +0.15	26.75	26.00	26.50	36,932
07 Jun 24	26.60000 -0.20	27.15	26.35	26.75	65,165
06 Jun 24	26.80000 +0.30	27.15	26.50	26.50	86,772
05 Jun 24	26.50000 +0.60	26.70	25.95	25.95	81,640
04 Jun 24	25.90000 -0.20	26.30	25.45	26.05	43,055
03 Jun 24	26.10000 +1.30	26.45	24.85	25.10	128,960
31 May 24	24.80000 -0.25	25.15	24.70	25.10	106,565
30 May 24	25.05000 +0.35	25.45	24.65	24.65	78,697
29 May 24	24.70000 +0.50	24.95	24.10	24.20	119,231
28 May 24	24.20000 -0.80	25.50	23.65	25.00	137,461
27 May 24	25.00000 -1.45	26.00	24.90	25.60	101,780
24 May 24	26.45000 -0.50	27.20	26.45	26.70	92,218
23 May 24	26.95000 +0.95	26.95	26.05	26.05	120,498
22 May 24	26.00000 +0.10	26.35	25.80	25.80	64,940
21 May 24	25.90000 +0.10	26.00	25.60	25.80	44,513
20 May 24	25.80000 +0.40	25.80	25.25	25.40	32,009
17 May 24	25.40000 +0.35	25.50	24.85	25.00	52,227
16 May 24	25.05000 -0.15	25.40	24.75	25.10	53,525
15 May 24	25.20000 +0.15	25.25	24.85	25.00	45,925
14 May 24	25.05000 +0.00	25.30	24.80	24.95	53,683
13 May 24	25.05000 +0.25	25.15	24.65	25.10	86,290
10 May 24	24.80000 +0.40	25.05	24.40	24.40	51,823
09 May 24	24.40000 +0.60	24.55	24.00	24.00	48,097
08 May 24	23.80000 -1.65	25.20	23.20	24.55	215,517
07 May 24	25.45000 +0.70	25.45	24.60	24.85	173,018
06 May 24	24.75000 +0.35	24.85	24.35	24.60	85,254
03 May 24	24.40000 +0.50	24.50	23.75	23.90	64,473
02 May 24	23.90000 -0.15	24.05	23.65	24.05	38,405
30 Apr 24	24.05000 -0.55	24.75	23.65	24.70	96,246
29 Apr 24	24.60000 +0.65	24.60	23.75	24.15	65,666
26 Apr 24	23.95000 +0.40	24.25	23.60	23.65	56,356
25 Apr 24	23.55000 -0.25	23.80	23.30	23.80	49,150
24 Apr 24	23.80000 +0.60	24.05	23.25	23.25	88,321
23 Apr 24	23.20000 -0.15	23.50	23.00	23.25	32,161
22 Apr 24	23.35000 +0.40	23.50	23.05	23.25	47,807
19 Apr 24	22.95000 -0.05	23.15	22.70	22.75	42,628
18 Apr 24	23.00000 +0.10	23.05	22.65	23.00	34,774
17 Apr 24	22.90000 +0.30	23.10	22.50	22.60	48,250
16 Apr 24	22.60000 -0.90	23.25	22.40	23.25	69,840
15 Apr 24	23.50000 -0.25	23.80	23.00	23.70	67,071
12 Apr 24	23.75000 +0.25	24.30	23.55	23.75	86,032
11 Apr 24	23.50000 -0.70	24.15	23.35	24.15	63,410
10 Apr 24	24.20000 +0.05	24.40	23.85	24.30	46,545
09 Apr 24	24.15000 -0.10	24.75	24.00	24.25	99,651
08 Apr 24	24.25000 +0.20	24.25	23.85	24.15	49,350
05 Apr 24	24.05000 +0.10	24.25	23.20	23.50	72,615
04 Apr 24	23.95000 -0.40	24.70	23.90	24.50	112,403
03 Apr 24	24.35000 +0.60	24.40	23.60	23.80	117,415
02 Apr 24	23.75000 +2.45	24.65	23.00	23.35	435,107
28 Mar 24	21.30000 +0.55	21.40	20.55	20.85	96,410
27 Mar 24	20.75000 +0.93	21.00	19.82	19.82	125,707
26 Mar 24	19.82000 +0.02	19.96	19.76	19.90	33,321
25 Mar 24	19.80000 -0.06	19.98	19.42	19.98	63,783
22 Mar 24	19.86000 +0.20	20.25	19.50	19.84	84,929
21 Mar 24	19.66000 -0.54	20.45	18.70	20.40	191,146
20 Mar 24	20.20000 +0.30	20.30	19.46	19.80	75,880
19 Mar 24	19.90000 -0.35	20.10	19.82	20.10	30,334
18 Mar 24	20.25000 -0.05	20.50	20.05	20.30	37,374
15 Mar 24	20.30000 +0.34	20.60	19.90	19.96	142,694
14 Mar 24	19.96000 -0.14	20.05	19.74	20.00	72,520
13 Mar 24	20.10000 +0.05	20.40	20.10	20.10	37,152
12 Mar 24	20.05000 +0.05	20.20	19.94	20.05	35,242
11 Mar 24	20.00000 -0.05	20.15	19.32	19.88	70,453
08 Mar 24	20.05000 -1.10	21.20	20.05	21.20	70,201
07 Mar 24	21.15000 +0.35	21.35	20.55	20.60	53,358
06 Mar 24	20.80000 +0.00	20.80	20.30	20.75	129,385
05 Mar 24	20.80000 -0.40	21.10	20.80	21.00	57,497
04 Mar 24	21.20000 -0.20	21.50	21.10	21.50	27,645
01 Mar 24	21.40000 +0.05	21.80	21.20	21.40	74,182
29 Feb 24	21.35000 +0.10	21.35	21.15	21.20	110,347
28 Feb 24	21.25000 +0.10	21.30	21.00	21.10	58,299
27 Feb 24	21.15000 +0.10	21.15	20.75	20.95	45,362
26 Feb 24	21.05000 +0.10	21.20	20.80	21.05	57,409
23 Feb 24	20.95000 +0.10	21.15	20.70	20.75	67,600
22 Feb 24	20.85000 +0.30	20.90	20.60	20.75	56,111
21 Feb 24	20.55000 +0.15	20.70	19.68	20.30	45,330
20 Feb 24	20.40000 -0.20	20.70	20.35	20.50	45,937
19 Feb 24	20.60000 -0.60	21.20	20.55	21.15	30,289
16 Feb 24	21.20000 +0.10	21.40	21.00	21.10	91,912
15 Feb 24	21.10000 +0.20	21.10	20.85	21.10	50,319
14 Feb 24	20.90000 +0.15	21.10	20.55	20.55	90,986
13 Feb 24	20.75000 -0.25	21.10	20.70	21.00	87,656
12 Feb 24	21.00000 +0.05	21.00	20.30	20.65	64,354
09 Feb 24	20.95000 -0.25	21.25	20.80	21.20	66,284
08 Feb 24	21.20000 -0.10	21.60	20.95	21.30	117,245
07 Feb 24	21.30000 +0.05	21.60	21.05	21.05	87,213
06 Feb 24	21.25000 +0.55	21.35	20.50	20.80	154,417
05 Feb 24	20.70000 +0.50	20.75	20.20	20.25	127,280
02 Feb 24	20.20000 +0.20	20.40	19.90	20.10	94,424
01 Feb 24	20.00000 +0.30	20.10	19.62	19.70	48,751
31 Jan 24	19.70000 +0.22	19.84	19.50	19.58	154,794
30 Jan 24	19.48000 +0.04	19.52	19.30	19.48	43,608
29 Jan 24	19.44000 -0.32	19.70	19.38	19.68	45,742
26 Jan 24	19.76000 +0.18	19.84	19.42	19.56	82,557
25 Jan 24	19.58000 +0.46	19.58	19.02	19.02	60,184
24 Jan 24	19.12000 -0.06	19.44	18.98	19.44	114,296
23 Jan 24	19.18000 +0.54	19.18	18.58	18.80	127,701
22 Jan 24	18.64000 +0.16	18.80	18.16	18.70	112,178
19 Jan 24	18.48000 +0.34	18.92	18.16	18.28	226,839
18 Jan 24	18.14000 +1.20	18.16	17.42	17.50	201,070
17 Jan 24	16.94000 -0.46	17.28	16.68	17.20	41,095
16 Jan 24	17.40000 +0.48	17.48	16.76	16.94	81,694
15 Jan 24	16.92000 -0.18	17.10	16.44	17.10	80,493
12 Jan 24	17.10000 +0.00	17.26	16.62	17.08	43,749
11 Jan 24	17.10000 +0.04	17.46	17.02	17.14	52,850
10 Jan 24	17.06000 -0.30	17.60	16.92	17.36	66,488
09 Jan 24	17.36000 +0.40	17.40	16.68	17.00	109,641
08 Jan 24	16.96000 +0.26	17.06	16.34	16.60	32,830
05 Jan 24	16.70000 -0.36	16.94	16.66	16.78	32,074
04 Jan 24	17.06000 +0.06	17.30	16.92	16.98	19,874
03 Jan 24	17.00000 +0.00	17.08	16.66	17.00	96,342
02 Jan 24	17.00000 -0.46	17.44	16.98	17.44	58,987
29 Dec 23	17.46000 +0.38	17.46	17.10	17.12	24,986
28 Dec 23	17.08000 -0.08	17.32	17.02	17.20	30,643
27 Dec 23	17.16000 +0.10	17.30	16.98	17.16	65,972
22 Dec 23	17.06000 -0.16	17.44	17.00	17.20	68,015
21 Dec 23	17.22000 -0.68	17.80	17.18	17.60	174,918
20 Dec 23	17.90000 +1.22	17.90	16.76	16.80	366,108
19 Dec 23	16.68000 +1.02	16.68	15.58	15.58	206,158
18 Dec 23	15.66000 +0.86	15.66	14.70	14.70	132,469
15 Dec 23	14.80000 +0.34	15.00	14.50	14.50	156,190
14 Dec 23	14.46000 +0.12	15.22	14.34	14.58	199,552
13 Dec 23	14.34000 +0.14	14.50	14.06	14.22	72,264
12 Dec 23	14.20000 +0.04	14.56	14.14	14.20	168,606
11 Dec 23	14.16000 +0.18	14.72	14.16	14.24	84,982
08 Dec 23	13.98000 +0.16	14.08	13.60	13.70	49,984
07 Dec 23	13.82000 -0.18	14.12	13.70	13.94	113,751
06 Dec 23	14.00000 -0.22	14.34	14.00	14.28	67,607
05 Dec 23	14.22000 +0.06	14.38	14.04	14.04	45,582
04 Dec 23	14.16000 -0.18	14.72	14.08	14.40	30,585
01 Dec 23	14.34000 +0.22	14.82	14.12	14.32	84,351
30 Nov 23	14.12000 -0.12	14.56	14.02	14.56	89,627
29 Nov 23	14.24000 +0.18	14.46	14.00	14.36	57,745
28 Nov 23	14.06000 +0.16	14.26	13.90	13.92	56,369
27 Nov 23	13.90000 -0.20	14.22	13.88	14.18	26,337
24 Nov 23	14.10000 +0.00	14.24	13.98	13.98	25,914
23 Nov 23	14.10000 +0.08	14.26	13.94	14.16	28,973
22 Nov 23	14.02000 +0.12	14.20	13.92	14.00	84,585
21 Nov 23	13.90000 -0.12	14.22	13.90	14.18	45,171
20 Nov 23	14.02000 +0.00	14.10	13.88	14.10	65,148
17 Nov 23	14.02000 +0.04	14.26	13.94	14.14	80,301
16 Nov 23	13.98000 -0.22	14.34	13.94	14.22	44,082
15 Nov 23	14.20000 -0.40	14.84	14.14	14.84	63,884
14 Nov 23	14.60000 +0.34	14.86	14.40	14.42	78,357
13 Nov 23	14.26000 +0.48	14.48	14.10	14.24	54,052
10 Nov 23	13.78000 -0.44	14.74	13.50	14.74	92,629
09 Nov 23	14.22000 +0.18	14.52	14.10	14.22	69,217
08 Nov 23	14.04000 +0.14	14.24	13.88	13.92	31,706
07 Nov 23	13.90000 +0.52	14.06	13.30	13.30	94,464
06 Nov 23	13.38000 -0.22	13.68	13.38	13.60	23,699
03 Nov 23	13.60000 +0.76	13.60	12.98	12.98	53,242
02 Nov 23	12.84000 +0.50	13.16	12.42	12.42	33,348
01 Nov 23	12.34000 -0.10	12.48	12.20	12.34	57,730
31 Oct 23	12.44000 +0.08	12.64	12.30	12.44	55,744
30 Oct 23	12.36000 +0.00	12.68	12.22	12.56	19,470
27 Oct 23	12.36000 -0.08	12.56	11.92	12.54	77,680
26 Oct 23	12.44000 -0.90	12.98	12.26	12.92	68,039
25 Oct 23	13.34000 -0.22	13.84	13.16	13.60	46,547
24 Oct 23	13.56000 +0.22	13.66	13.28	13.54	29,123
23 Oct 23	13.34000 -0.50	13.76	13.26	13.50	37,692
20 Oct 23	13.84000 -0.28	14.06	13.64	13.72	26,310
19 Oct 23	14.12000 +0.24	14.12	13.82	13.96	38,854
18 Oct 23	13.88000 +0.36	13.94	13.42	13.54	38,132
17 Oct 23	13.52000 -0.08	13.90	13.44	13.84	17,287
16 Oct 23	13.60000 -0.18	14.12	13.60	14.12	17,446
13 Oct 23	13.78000 -0.52	14.30	13.78	14.30	19,697
12 Oct 23	14.30000 -0.26	14.82	14.24	14.62	35,543
11 Oct 23	14.56000 +0.16	14.64	14.34	14.40	13,191
10 Oct 23	14.40000 +0.42	14.40	13.90	13.90	20,536
09 Oct 23	13.98000 +0.04	13.98	13.64	13.94	31,116
06 Oct 23	13.94000 -0.36	14.14	13.46	14.14	26,839
05 Oct 23	14.30000 +0.12	14.38	14.16	14.16	31,771
04 Oct 23	14.18000 -0.20	14.34	13.82	13.90	32,294
03 Oct 23	14.38000 -0.12	14.50	14.24	14.44	65,052
02 Oct 23	14.50000 +0.16	14.60	14.30	14.40	42,767
29 Sep 23	14.34000 +0.20	14.68	14.32	14.68	39,829
28 Sep 23	14.14000 +0.06	14.16	13.94	14.00	30,948
27 Sep 23	14.08000 +0.06	14.22	13.92	14.00	36,993
26 Sep 23	14.02000 -0.36	14.28	14.02	14.24	21,832
25 Sep 23	14.38000 -0.52	14.84	14.26	14.72	18,747
22 Sep 23	14.90000 -0.16	15.06	14.78	14.98	18,658
21 Sep 23	15.06000 -0.04	15.18	14.86	14.86	38,158
20 Sep 23	15.10000 +0.22	15.22	15.02	15.02	17,566
19 Sep 23	14.88000 -0.46	15.30	14.88	15.16	26,108
18 Sep 23	15.34000 +0.74	15.56	14.60	14.60	62,095
15 Sep 23	14.60000 -0.10	15.10	14.60	14.80	728,532
14 Sep 23	14.70000 -0.14	14.84	14.24	14.84	93,831
13 Sep 23	14.84000 -0.48	15.32	14.80	15.24	50,087
12 Sep 23	15.32000 -0.28	15.66	15.22	15.66	32,996
11 Sep 23	15.60000 -0.06	15.80	15.52	15.72	55,622
08 Sep 23	15.66000 -0.12	15.84	15.52	15.84	42,883
07 Sep 23	15.78000 -0.02	15.94	15.68	15.78	43,597
06 Sep 23	15.80000 +0.00	15.90	15.64	15.84	29,535
05 Sep 23	15.80000 -0.20	16.10	15.78	16.00	51,593
04 Sep 23	16.00000 +0.48	16.08	15.58	15.68	54,621
01 Sep 23	15.52000 -0.20	15.88	15.42	15.88	23,012
31 Aug 23	15.72000 +0.14	15.78	15.50	15.76	54,572
30 Aug 23	15.58000 -0.02	15.82	15.50	15.82	26,124
29 Aug 23	15.60000 +0.00	15.80	15.46	15.74	59,886
28 Aug 23	15.60000 +0.26	15.80	15.32	15.58	47,159
25 Aug 23	15.34000 +0.12	15.62	15.30	15.32	43,281
24 Aug 23	15.22000 -0.12	15.52	15.18	15.38	22,702
23 Aug 23	15.34000 +0.10	15.56	15.22	15.26	45,423
22 Aug 23	15.24000 +0.22	15.30	14.98	15.00	30,209
21 Aug 23	15.02000 -0.08	15.36	14.98	15.20	33,043
18 Aug 23	15.10000 -0.10	15.24	14.88	14.92	41,645
17 Aug 23	15.20000 -0.24	15.56	15.04	15.38	55,560
16 Aug 23	15.44000 +0.44	15.44	14.90	15.00	53,744
15 Aug 23	15.00000 -0.28	15.30	14.88	15.28	27,192
14 Aug 23	15.28000 +0.20	15.48	15.00	15.10	17,314
11 Aug 23	15.08000 -0.20	15.32	15.06	15.32	22,998
10 Aug 23	15.28000 +0.20	15.38	14.98	15.28	52,727
09 Aug 23	15.08000 +0.18	15.28	14.90	15.10	36,642
08 Aug 23	14.90000 -0.60	15.62	14.82	15.32	66,479
07 Aug 23	15.50000 +0.50	15.60	15.02	15.08	133,224
04 Aug 23	15.00000 +0.72	15.12	14.26	14.40	256,158
03 Aug 23	14.28000 +0.22	14.42	13.90	14.24	37,833
02 Aug 23	14.06000 -0.12	14.36	13.80	14.36	35,793
01 Aug 23	14.18000 +0.08	14.26	14.08	14.20	36,386
31 Jul 23	14.10000 -0.10	14.24	13.86	14.04	56,254
28 Jul 23	14.20000 -0.04	14.30	14.02	14.14	28,806
27 Jul 23	14.24000 +0.12	14.28	14.10	14.16	28,295
26 Jul 23	14.12000 -0.08	14.20	13.74	14.20	33,494
25 Jul 23	14.20000 +0.16	14.20	13.86	13.90	34,813
24 Jul 23	14.04000 +0.20	14.10	13.80	13.88	19,190
21 Jul 23	13.84000 -0.30	14.10	13.78	14.06	20,918
20 Jul 23	14.14000 +0.20	14.22	13.84	13.90	51,617
19 Jul 23	13.94000 +0.06	13.98	13.80	13.92	18,627
18 Jul 23	13.88000 +0.04	13.90	13.74	13.80	33,229
17 Jul 23	13.84000 +0.00	13.92	13.62	13.78	22,308
14 Jul 23	13.84000 +0.20	13.92	13.56	13.58	65,829
13 Jul 23	13.64000 +0.14	13.76	13.44	13.44	35,865
12 Jul 23	13.50000 +0.66	13.50	12.82	12.96	102,403
11 Jul 23	12.84000 +0.00	13.12	12.72	12.88	34,740
10 Jul 23	12.84000 +0.24	12.84	12.48	12.50	24,003
07 Jul 23	12.60000 +0.08	12.76	12.56	12.58	22,248
06 Jul 23	12.52000 -0.34	12.84	12.52	12.84	44,826
05 Jul 23	12.86000 -0.02	12.88	12.72	12.80	16,918
04 Jul 23	12.88000 +0.04	13.08	12.70	12.92	15,482
03 Jul 23	12.84000 -0.18	13.18	12.76	13.18	22,429
30 Jun 23	13.02000 +0.10	13.32	12.72	12.72	41,874
29 Jun 23	12.92000 +0.06	12.94	12.74	12.86	28,678
28 Jun 23	12.86000 -0.14	13.10	12.82	12.82	13,188
27 Jun 23	13.00000 +0.28	13.02	12.74	12.94	29,424
26 Jun 23	12.72000 -0.18	12.96	12.68	12.82	22,302
23 Jun 23	12.90000 -0.18	12.98	12.74	12.98	34,947
22 Jun 23	13.08000 -0.14	13.24	12.92	13.22	52,385
21 Jun 23	13.22000 -0.46	13.66	13.22	13.58	19,582
20 Jun 23	13.68000 -0.24	13.90	13.46	13.72	52,718
19 Jun 23	13.92000 -0.08	14.12	13.74	14.12	24,153
16 Jun 23	14.00000 +0.70	14.04	13.24	13.26	80,616
15 Jun 23	13.30000 -0.36	13.60	13.20	13.56	33,037
14 Jun 23	13.66000 +0.76	13.84	13.26	13.36	84,755
13 Jun 23	12.90000 +0.04	13.32	12.76	12.76	45,345
12 Jun 23	12.86000 +0.16	13.00	12.70	12.70	26,437
09 Jun 23	12.70000 -0.20	13.00	12.56	12.82	53,917
08 Jun 23	12.90000 -0.14	13.10	12.50	13.04	89,373
07 Jun 23	13.04000 -0.30	13.34	13.04	13.34	32,152
06 Jun 23	13.34000 -0.06	13.44	13.10	13.34	25,589
05 Jun 23	13.40000 +0.02	13.76	13.38	13.62	27,752
02 Jun 23	13.38000 +0.30	13.56	13.08	13.16	48,232
01 Jun 23	13.08000 +0.20	13.24	12.90	13.06	60,935
31 May 23	12.88000 -0.60	13.74	12.88	13.22	548,639
30 May 23	13.48000 -0.38	13.90	13.26	13.90	65,211
29 May 23	13.86000 +0.26	14.04	13.60	14.04	14,413
26 May 23	13.60000 -0.04	13.92	13.56	13.60	28,021
25 May 23	13.64000 +0.04	14.00	13.56	13.62	29,562
24 May 23	13.60000 +0.00	13.66	13.50	13.56	70,472
23 May 23	13.60000 -0.20	13.88	13.60	13.88	18,916
22 May 23	13.80000 -0.16	14.10	13.66	14.10	24,831
19 May 23	13.96000 -0.14	14.22	13.78	14.22	12,218
18 May 23	14.10000 +0.14	14.18	13.84	14.00	22,879
17 May 23	13.96000 +0.20	14.02	13.56	13.78	38,430
16 May 23	13.76000 -0.32	14.02	13.66	14.02	34,515
15 May 23	14.08000 +0.48	14.30	13.84	14.10	64,067
12 May 23	13.60000 +0.00	13.60	13.60	13.60	0
11 May 23	13.60000 +0.12	13.98	13.52	13.80	30,563
10 May 23	13.48000 +0.08	13.88	13.10	13.42	76,211
09 May 23	13.40000 -0.50	13.86	13.26	13.80	44,972
08 May 23	13.90000 +0.14	14.02	13.40	13.78	36,793
05 May 23	13.76000 +0.46	13.80	13.28	13.40	28,300
04 May 23	13.30000 -0.34	13.60	13.18	13.20	33,739
03 May 23	13.64000 +0.46	13.78	13.14	13.38	46,654
02 May 23	13.18000 -0.34	13.58	13.12	13.56	33,074
28 Apr 23	13.52000 +0.20	13.96	13.30	13.30	33,870
27 Apr 23	13.32000 -0.32	13.60	13.22	13.58	36,601
26 Apr 23	13.64000 -0.26	13.84	13.54	13.64	45,157
25 Apr 23	13.90000 -0.04	14.10	13.88	13.94	17,888
24 Apr 23	13.94000 +0.22	14.20	13.72	13.72	20,286
21 Apr 23	13.72000 -0.20	13.96	13.64	13.90	19,544
20 Apr 23	13.92000 -0.02	14.04	13.74	13.90	43,860
19 Apr 23	13.94000 -0.10	14.16	13.86	13.90	38,423
18 Apr 23	14.04000 +0.30	14.04	13.78	13.92	30,558
17 Apr 23	13.74000 -0.24	14.12	13.74	14.02	50,359
14 Apr 23	13.98000 -0.08	14.32	13.92	14.04	30,466
13 Apr 23	14.06000 +0.46	14.14	13.38	13.98	28,903
12 Apr 23	13.60000 -0.52	14.34	13.52	14.34	84,449
11 Apr 23	14.12000 +0.18	14.34	13.94	14.20	50,933
06 Apr 23	13.94000 +0.02	14.04	13.70	14.02	49,876
05 Apr 23	13.92000 -0.46	14.52	13.92	14.48	41,069
04 Apr 23	14.38000 +0.06	14.74	14.32	14.50	47,679
03 Apr 23	14.32000 -0.50	14.80	13.90	14.80	136,241
31 Mar 23	14.82000 +0.60	14.88	14.18	14.36	250,761
30 Mar 23	14.22000 +0.48	14.58	13.46	13.94	170,368
29 Mar 23	13.74000 +0.48	14.20	13.32	13.42	160,045
28 Mar 23	13.26000 +0.34	13.30	12.58	13.00	218,627
27 Mar 23	12.92000 -0.64	14.02	12.92	14.00	249,060
24 Mar 23	13.56000 -0.82	14.28	13.18	14.28	184,735
23 Mar 23	14.38000 -0.46	14.90	14.32	14.90	47,414
22 Mar 23	14.84000 -0.12	15.00	14.64	15.00	30,281
21 Mar 23	14.96000 +0.32	15.04	14.58	14.66	79,654
20 Mar 23	14.64000 -0.06	14.90	14.50	14.62	91,090
17 Mar 23	14.70000 +0.20	14.94	14.60	14.76	45,185
16 Mar 23	14.50000 +0.24	14.60	13.80	14.34	137,328
15 Mar 23	14.26000 -0.80	15.06	14.26	15.02	129,144
14 Mar 23	15.06000 -0.02	15.36	14.80	14.90	52,181
13 Mar 23	15.08000 -0.94	16.08	14.82	15.82	219,948
10 Mar 23	16.02000 +0.22	16.02	15.62	15.82	138,903
09 Mar 23	15.80000 -0.14	16.08	15.80	15.90	31,186
08 Mar 23	15.94000 -0.06	16.14	15.90	16.02	69,581
07 Mar 23	16.00000 +0.12	16.06	15.80	15.98	115,879
06 Mar 23	15.88000 +0.08	15.96	15.78	15.92	53,283
03 Mar 23	15.80000 +0.00	16.04	15.80	15.82	26,795
02 Mar 23	15.80000 +0.00	15.88	15.74	15.84	94,289
01 Mar 23	15.80000 -0.02	15.98	15.78	15.82	313,965
28 Feb 23	15.82000 +0.16	15.92	15.56	15.56	143,640
27 Feb 23	15.66000 -0.64	16.40	15.62	16.34	282,351
24 Feb 23	16.30000 +0.00	16.44	16.28	16.32	187,703
23 Feb 23	16.30000 -0.04	16.44	16.26	16.40	272,361
22 Feb 23	16.34000 +0.00	16.46	16.22	16.30	142,938
21 Feb 23	16.34000 -0.06	16.52	16.24	16.42	130,641
20 Feb 23	16.40000 +0.04	16.58	16.30	16.46	69,508
17 Feb 23	16.36000 -0.14	16.48	16.25	16.40	187,037
16 Feb 23	16.50000 +0.00	16.76	16.44	16.50	207,817
15 Feb 23	16.50000 -0.50	16.94	16.50	16.94	188,861
14 Feb 23	17.00000 +0.10	17.10	16.60	17.00	195,862
13 Feb 23	16.90000 +0.42	17.03	16.51	16.51	451,856
10 Feb 23	16.48000 -0.02	17.11	16.25	16.90	985,947
09 Feb 23	16.50000 -1.04	17.80	16.20	17.80	1,905,674
08 Feb 23	17.54000 +0.00	18.45	17.54	18.40	5,173,098