FUNDMANAGER.co.uk

Afya Ltd

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	15.10000 +0.16	15.25	14.93	15.00	335,022
19 Oct 26	14.94000 +0.41	14.97	14.04	14.53	372,616
16 Oct 26	14.53000 +0.01	14.67	14.42	14.52	193,174
15 Oct 26	14.52000 +0.13	14.69	14.39	14.39	163,390
14 Oct 26	14.39000 -0.13	14.48	14.16	14.45	149,918
13 Oct 26	14.52000 -0.33	14.81	14.48	14.78	302,354
12 Oct 26	14.85000 +0.10	14.86	14.67	14.74	114,742
09 Oct 26	14.75000 +0.60	14.76	13.95	14.23	269,158
08 Oct 26	14.15000 +0.25	14.16	13.77	13.93	1,497,390
07 Oct 26	13.90000 -0.02	14.28	13.80	14.13	577,793
06 Oct 26	13.91500 +0.60	13.94	13.41	13.41	242,513
05 Oct 26	13.31000 +1.09	13.42	12.73	13.36	1,763,015
02 Oct 26	12.22000 +0.14	12.31	11.94	12.21	234,983
01 Oct 26	12.08000 +0.04	12.24	11.82	12.13	289,409
30 Sep 26	12.04000 +0.22	12.33	11.85	11.87	357,356
29 Sep 26	11.82000 -0.22	12.05	11.62	12.04	289,755
28 Sep 26	12.04000 -0.96	12.67	12.03	12.21	764,905
25 Sep 26	13.00000 -0.73	13.76	12.75	13.76	621,070
24 Sep 26	13.73000 +0.15	13.76	13.39	13.49	846,768
23 Sep 26	13.58000 +0.09	13.64	13.38	13.45	297,125
22 Sep 26	13.49000 -0.06	13.70	13.47	13.61	183,866
21 Sep 26	13.55000 -0.05	13.72	13.42	13.66	147,931
18 Sep 26	13.60000 -0.04	13.71	13.41	13.68	338,685
17 Sep 26	13.64000 -0.04	13.80	13.35	13.66	877,600
16 Sep 26	13.68000 -0.02	13.85	13.57	13.68	109,453
15 Sep 26	13.70000 +0.00	13.87	13.55	13.71	136,776
14 Sep 26	13.70000 -0.19	14.05	13.56	13.89	136,496
11 Sep 26	13.89000 +0.32	13.90	13.54	13.59	430,087
10 Sep 26	13.57000 -0.25	14.21	13.43	13.89	446,756
09 Sep 26	13.82000 -0.47	14.34	13.74	14.29	529,579
08 Sep 26	14.29000 -0.39	14.74	14.22	14.68	266,073
04 Sep 26	14.68000 -0.05	14.95	14.49	14.80	278,534
03 Sep 26	14.73000 -0.18	15.13	14.69	15.00	343,464
02 Sep 26	14.91000 +0.33	14.95	14.65	14.65	95,753
01 Sep 26	14.58000 -0.02	14.80	14.25	14.61	90,588
31 Aug 26	14.60000 +0.01	14.77	14.26	14.65	728,118
28 Aug 26	14.59000 +0.28	14.73	14.27	14.38	117,915
27 Aug 26	14.31000 -0.12	14.52	14.24	14.43	89,891
26 Aug 26	14.43000 +0.08	14.50	14.13	14.35	123,227
25 Aug 26	14.35000 +0.13	14.38	14.10	14.22	72,197
24 Aug 26	14.22000 -0.11	14.54	14.01	14.33	119,817
21 Aug 26	14.33000 +0.45	14.39	13.79	13.95	108,292
20 Aug 26	13.88000 +0.00	14.00	13.56	13.88	128,185
19 Aug 26	13.88000 +0.33	13.93	13.52	13.66	132,190
18 Aug 26	13.55000 -0.24	13.95	13.41	13.79	136,502
17 Aug 26	13.79000 -0.05	14.26	13.71	13.84	149,716
14 Aug 26	13.84000 +0.43	13.90	13.33	13.40	168,640
13 Aug 26	13.41000 -0.33	13.77	13.37	13.74	156,261
12 Aug 26	13.74000 +0.16	13.76	13.33	13.43	118,790
11 Aug 26	13.58000 +0.14	13.60	13.22	13.43	169,335
10 Aug 26	13.44000 -0.46	13.85	13.40	13.78	154,404
07 Aug 26	13.90000 -0.01	13.94	13.52	13.82	116,022
06 Aug 26	13.91000 +0.28	13.93	13.37	13.62	136,260
05 Aug 26	13.63000 -0.31	13.97	13.63	13.97	79,080
04 Aug 26	13.94000 -0.26	14.13	13.78	13.98	64,066
03 Aug 26	14.20000 -0.07	14.51	14.15	14.22	70,946
31 Jul 26	14.27000 -0.02	14.43	14.05	14.20	49,350
30 Jul 26	14.29000 -0.46	14.60	14.22	14.60	67,967
29 Jul 26	14.75000 +0.30	14.78	14.31	14.44	70,490
28 Jul 26	14.45000 +0.25	14.53	14.31	14.33	50,628
27 Jul 26	14.20000 +0.30	14.34	13.91	13.96	69,812
24 Jul 26	13.90000 +0.14	13.98	13.78	13.87	50,217
23 Jul 26	13.76000 -0.11	14.00	13.58	13.87	113,840
22 Jul 26	13.87000 -0.13	14.01	13.57	13.99	136,760
21 Jul 26	14.00000 +0.01	14.03	13.74	13.99	85,411
20 Jul 26	13.99000 +0.09	14.19	13.83	13.86	63,358
17 Jul 26	13.90000 -0.26	14.19	13.77	14.15	47,110
16 Jul 26	14.16000 +0.18	14.25	13.98	14.02	77,869
15 Jul 26	13.98000 -0.07	14.46	13.68	14.03	146,115
14 Jul 26	14.05000 -0.20	14.30	14.02	14.16	62,135
13 Jul 26	14.25000 -0.13	14.75	14.18	14.51	83,043
10 Jul 26	14.38000 -0.10	15.55	14.36	14.60	62,923
09 Jul 26	14.48000 -0.34	14.88	14.46	14.76	118,931
08 Jul 26	14.82000 +0.05	15.00	14.62	14.77	96,650
07 Jul 26	14.77000 -0.10	15.22	14.64	14.97	130,843
06 Jul 26	14.87000 -0.40	15.24	14.73	15.19	172,657
02 Jul 26	15.27000 +0.27	15.37	14.97	15.06	137,782
01 Jul 26	15.00000 +0.16	15.10	14.76	14.81	201,812
30 Jun 26	14.84000 -0.03	14.89	14.71	14.82	109,180
29 Jun 26	14.87000 +0.00	14.97	14.59	14.90	158,191
26 Jun 26	14.87000 +0.14	15.00	14.69	14.71	202,680
25 Jun 26	14.73000 +0.14	14.85	14.56	14.64	109,362
24 Jun 26	14.59000 +0.23	14.67	14.35	14.35	123,301
23 Jun 26	14.36000 +0.16	14.52	14.16	14.20	120,897
22 Jun 26	14.20000 +0.13	14.36	14.04	14.04	127,585
18 Jun 26	14.07000 +0.26	14.14	13.51	13.78	170,179
17 Jun 26	13.81000 -0.21	14.26	13.74	13.96	67,662
16 Jun 26	14.02000 +0.07	14.09	13.68	13.81	84,319
15 Jun 26	13.95000 -0.15	14.45	13.45	14.10	187,586
12 Jun 26	14.10000 -0.47	14.62	14.10	14.52	101,749
11 Jun 26	14.57000 -0.12	14.75	14.47	14.63	121,237
10 Jun 26	14.69000 +0.31	14.79	14.40	14.44	71,953
09 Jun 26	14.38000 -0.06	14.68	14.25	14.45	80,177
08 Jun 26	14.44000 +0.00	14.56	14.28	14.30	59,112
05 Jun 26	14.44000 +0.12	14.59	14.25	14.25	40,396
04 Jun 26	14.32000 -0.18	14.66	14.20	14.44	55,288
03 Jun 26	14.50000 +0.10	14.60	14.07	14.26	138,302
02 Jun 26	14.40000 -0.12	14.64	14.32	14.46	38,915
01 Jun 26	14.52000 +0.51	14.57	13.90	14.01	84,076
29 May 26	14.01000 -0.04	14.17	13.91	13.93	117,556
28 May 26	14.05000 +0.30	14.19	13.69	13.75	62,683
27 May 26	13.75000 -0.31	14.32	13.57	14.05	179,087
26 May 26	14.06000 +0.06	14.20	13.95	14.00	90,189
22 May 26	14.00000 -0.09	14.23	13.68	14.06	75,776
21 May 26	14.09000 -0.13	14.39	13.94	14.07	78,267
20 May 26	14.22000 +0.15	14.30	14.01	14.07	69,651
19 May 26	14.07000 -0.20	14.50	14.03	14.13	71,208
18 May 26	14.27000 +0.30	14.32	13.92	13.97	79,353
15 May 26	13.97000 +0.16	14.25	13.68	13.89	69,486
14 May 26	13.81000 -0.29	14.16	13.72	14.11	108,759
13 May 26	14.10000 -0.09	14.39	14.06	14.16	75,424
12 May 26	14.19000 +0.18	14.32	13.98	13.98	87,250
11 May 26	14.01000 +0.08	14.66	13.93	13.93	96,299
08 May 26	13.93000 +0.02	15.03	13.83	14.16	54,343
07 May 26	13.91000 -0.31	14.25	13.82	14.13	60,303
06 May 26	14.22000 +0.29	14.39	13.82	14.03	179,019
05 May 26	13.93000 -0.05	14.15	13.90	13.97	51,788
04 May 26	13.98000 +0.09	14.20	13.82	13.89	39,517
01 May 26	13.89000 -0.52	14.45	13.84	14.45	61,450
30 Apr 26	14.41000 +0.34	14.52	13.84	13.91	92,064
29 Apr 26	14.07000 -0.17	14.31	13.98	14.19	46,787
28 Apr 26	14.24000 +0.33	14.39	14.05	14.11	49,663
27 Apr 26	13.91000 -0.06	14.23	13.81	13.97	60,249
24 Apr 26	13.97000 -0.38	14.44	13.89	14.43	66,327
23 Apr 26	14.35000 -1.30	15.65	14.30	15.65	76,518
22 Apr 26	15.65000 -0.21	15.85	15.48	15.84	96,860
21 Apr 26	15.86000 +0.04	15.98	15.75	15.85	36,274
20 Apr 26	15.82000 -0.04	16.16	15.82	15.92	61,041
17 Apr 26	15.86000 +0.11	16.00	15.66	15.76	69,610
16 Apr 26	15.75000 +0.25	15.75	15.42	15.52	69,396
15 Apr 26	15.50000 +0.04	15.59	15.29	15.47	74,777
14 Apr 26	15.46000 -0.20	15.78	15.44	15.70	64,288
13 Apr 26	15.66000 +0.59	15.68	15.04	15.04	109,854
10 Apr 26	15.07000 -0.16	15.29	14.95	15.20	113,455
09 Apr 26	15.23000 +0.29	15.25	14.22	14.80	127,060
08 Apr 26	14.94000 -0.06	15.49	14.89	15.28	100,330
07 Apr 26	15.00000 +0.01	15.24	14.80	14.93	137,120
06 Apr 26	14.99000 +0.03	15.17	14.82	14.98	197,630
02 Apr 26	14.96000 -0.01	15.26	14.79	14.86	116,369
01 Apr 26	14.97000 +0.10	15.10	14.76	14.96	172,277
31 Mar 26	14.87000 -0.05	15.14	14.60	15.00	123,209
30 Mar 26	14.92000 +0.17	15.00	14.52	14.85	101,542
27 Mar 26	14.75000 -0.19	15.19	14.69	14.90	112,812
26 Mar 26	14.94000 -0.22	15.57	14.81	15.09	124,505
25 Mar 26	15.16000 -0.33	15.42	14.69	14.96	202,439
24 Mar 26	15.49000 +0.33	15.61	15.15	15.27	108,654
23 Mar 26	15.16000 +0.47	15.26	14.74	14.95	118,765
20 Mar 26	14.69000 -0.13	14.93	14.30	14.67	105,308
19 Mar 26	14.82000 +0.56	14.90	14.00	14.12	78,821
18 Mar 26	14.26000 -0.04	14.60	14.13	14.36	85,738
17 Mar 26	14.30000 +0.00	14.65	14.16	14.39	139,747
16 Mar 26	14.30000 +0.54	14.77	13.67	13.81	205,143
13 Mar 26	13.76000 +0.26	14.40	13.49	13.50	130,229
12 Mar 26	13.50000 -0.38	14.00	13.43	13.71	41,115
11 Mar 26	13.88000 -0.16	14.10	13.62	13.95	38,103
10 Mar 26	14.04000 +0.03	14.42	13.85	13.88	75,481
09 Mar 26	14.01000 +0.15	14.10	13.46	13.71	90,965
06 Mar 26	13.86000 +0.05	13.99	13.49	13.65	73,817
05 Mar 26	13.81000 +0.37	13.85	13.37	13.37	67,067
04 Mar 26	13.44000 +0.28	13.63	13.12	13.32	109,163
03 Mar 26	13.16000 -0.26	13.40	13.00	13.27	173,361
02 Mar 26	13.42000 -0.18	13.61	13.28	13.38	99,094
27 Feb 26	13.60000 +0.05	13.62	13.22	13.45	114,252
26 Feb 26	13.55000 -0.10	13.84	13.47	13.65	73,445
25 Feb 26	13.65000 -0.21	13.86	13.53	13.82	73,373
24 Feb 26	13.86000 -0.07	13.95	13.15	13.66	139,641
23 Feb 26	13.93000 -0.17	14.00	13.78	13.99	49,394
20 Feb 26	14.10000 +0.12	14.17	13.77	13.88	57,912
19 Feb 26	13.98000 +0.03	14.03	13.79	13.89	49,314
18 Feb 26	13.95000 +0.03	14.10	13.85	13.89	78,228
17 Feb 26	13.92000 -0.15	14.08	13.80	14.08	62,886
13 Feb 26	14.07000 -0.42	14.16	13.74	14.11	148,233
12 Feb 26	14.49000 -1.02	15.50	14.44	15.44	62,120
11 Feb 26	15.51000 -0.03	15.69	15.44	15.61	118,423
10 Feb 26	15.54000 -0.10	15.89	15.50	15.50	74,454
09 Feb 26	15.64000 +0.21	15.73	15.35	15.44	89,685
06 Feb 26	15.43000 +0.43	15.45	14.99	15.10	113,215
05 Feb 26	15.00000 +0.03	15.24	14.90	15.08	97,092
04 Feb 26	14.97000 +0.06	15.26	14.78	14.98	149,068
03 Feb 26	14.91000 -0.40	15.38	14.78	15.28	146,662
02 Feb 26	15.31000 +0.27	15.46	15.03	15.20	213,807
30 Jan 26	15.04000 +0.08	15.19	14.74	14.92	78,435
29 Jan 26	14.96000 -0.05	15.20	14.74	15.09	117,174
28 Jan 26	15.01000 +0.14	15.25	14.95	14.95	169,331
27 Jan 26	14.87000 +0.10	15.04	14.70	14.83	97,173
26 Jan 26	14.77000 +0.12	15.06	14.47	14.68	115,685
23 Jan 26	14.65000 +0.33	14.67	14.20	14.32	66,446
22 Jan 26	14.32000 +0.35	14.46	14.08	14.08	144,887
21 Jan 26	13.97000 +0.31	13.99	13.34	13.34	128,992
20 Jan 26	13.66000 -0.27	14.03	13.52	13.90	199,732
16 Jan 26	13.93000 -0.46	13.99	13.12	13.81	348,463
15 Jan 26	14.39000 -0.17	14.70	14.35	14.49	141,510
14 Jan 26	14.56000 -0.26	14.84	14.55	14.77	90,414
13 Jan 26	14.82000 -0.36	15.23	14.78	15.17	114,237
12 Jan 26	15.18000 +0.14	15.30	14.90	15.00	84,467
09 Jan 26	15.04000 +0.23	15.06	14.72	14.77	55,931
08 Jan 26	14.81000 +0.01	15.02	14.67	14.73	133,641
07 Jan 26	14.80000 -0.71	15.18	14.60	14.81	182,757
06 Jan 26	15.51000 +0.36	15.65	15.10	15.17	146,397
05 Jan 26	15.15000 +0.20	15.38	14.80	14.87	93,934
02 Jan 26	14.95000 -0.46	15.31	14.87	15.31	120,729
31 Dec 25	15.41000 +0.35	15.53	14.96	15.05	270,368
30 Dec 25	15.06000 +0.14	15.15	14.91	15.01	47,973
29 Dec 25	14.92000 -0.03	15.04	14.80	14.94	52,096
26 Dec 25	14.95000 +0.23	14.98	14.72	14.75	45,490
24 Dec 25	14.72000 +0.02	14.85	14.63	14.72	46,212
23 Dec 25	14.70000 -0.11	14.85	14.41	14.85	107,254
22 Dec 25	14.81000 +0.25	14.97	14.13	14.50	318,466
19 Dec 25	14.56000 -0.08	14.70	14.53	14.65	63,494
18 Dec 25	14.64000 +0.09	14.72	14.52	14.56	56,343
17 Dec 25	14.55000 -0.08	14.77	14.47	14.72	81,392
16 Dec 25	14.63000 +0.08	14.70	14.43	14.48	85,126
15 Dec 25	14.55000 +0.00	14.67	14.42	14.67	103,169
12 Dec 25	14.55000 +0.10	14.65	14.39	14.56	69,642
11 Dec 25	14.45000 +0.08	14.58	14.35	14.40	70,567
10 Dec 25	14.37000 +0.10	14.50	14.23	14.27	67,839
09 Dec 25	14.27000 -0.38	14.58	14.15	14.47	76,903
08 Dec 25	14.65000 -0.06	14.80	14.50	14.80	56,727
05 Dec 25	14.71000 -0.49	15.21	14.59	15.12	59,924
04 Dec 25	15.20000 +0.02	15.43	15.18	15.35	91,249
03 Dec 25	15.18000 +0.00	15.27	15.15	15.23	43,716
02 Dec 25	15.18000 +0.10	15.23	15.09	15.21	65,629
01 Dec 25	15.08000 -0.06	15.19	14.90	15.04	93,484
28 Nov 25	15.14000 +0.15	15.20	14.76	15.12	27,269
26 Nov 25	14.99000 +0.25	15.19	14.83	14.86	60,697
25 Nov 25	14.74000 -0.05	15.06	14.69	14.77	163,151
24 Nov 25	14.79000 -0.09	15.11	14.74	14.90	112,444
21 Nov 25	14.88000 +0.28	15.00	14.62	14.66	91,858
20 Nov 25	14.60000 -0.22	14.87	14.56	14.87	73,749
19 Nov 25	14.82000 +0.05	14.89	14.48	14.77	59,026
18 Nov 25	14.77000 +0.29	14.78	14.31	14.41	100,570
17 Nov 25	14.48000 -0.36	14.89	14.43	14.89	126,052
14 Nov 25	14.84000 +0.19	14.91	14.56	14.65	114,627
13 Nov 25	14.65000 +0.20	15.27	14.43	14.55	68,082
12 Nov 25	14.45000 +0.02	14.57	14.20	14.33	59,190
11 Nov 25	14.43000 +0.21	14.48	14.15	14.24	68,514
10 Nov 25	14.22000 +0.14	14.48	14.10	14.24	55,408
07 Nov 25	14.08000 -0.04	14.29	13.86	14.26	158,314
06 Nov 25	14.12000 -0.21	14.45	13.98	14.37	40,492
05 Nov 25	14.33000 +0.20	14.44	14.08	14.44	51,992
04 Nov 25	14.13000 +0.00	14.17	13.70	14.01	107,097
03 Nov 25	14.13000 -0.04	14.38	14.05	14.13	84,059
31 Oct 25	14.17000 -0.05	14.24	13.98	14.24	112,648
30 Oct 25	14.22000 -0.14	14.43	13.91	14.25	73,690
29 Oct 25	14.36000 -0.12	14.76	14.00	14.46	443,771
28 Oct 25	14.48000 -0.10	14.63	14.33	14.47	94,505
27 Oct 25	14.58000 -0.13	14.90	14.57	14.73	198,656
24 Oct 25	14.71000 -0.33	15.36	14.63	15.13	82,311
23 Oct 25	15.04000 +0.15	15.18	14.94	15.07	88,820
22 Oct 25	14.89000 -0.23	15.13	14.88	15.00	69,755
21 Oct 25	15.12000 +0.14	15.16	14.81	14.81	72,379
20 Oct 25	14.98000 +0.08	15.07	14.61	14.92	65,340
17 Oct 25	14.90000 +0.13	14.91	14.66	14.66	59,241
16 Oct 25	14.77000 -0.16	14.95	14.70	14.89	81,984
15 Oct 25	14.93000 +0.27	15.19	14.52	14.67	136,919
14 Oct 25	14.66000 +0.24	14.80	14.19	14.31	113,318
13 Oct 25	14.42000 +0.03	14.60	14.23	14.47	117,785
10 Oct 25	14.39000 -0.58	15.05	14.36	14.98	86,277
09 Oct 25	14.97000 +0.01	14.98	14.61	14.96	130,118
08 Oct 25	14.96000 -0.14	15.23	14.73	15.14	95,957
07 Oct 25	15.10000 -0.41	15.52	14.80	15.43	241,980
06 Oct 25	15.51000 +0.01	15.77	15.35	15.54	74,602
03 Oct 25	15.50000 +0.15	15.51	15.18	15.47	142,847
02 Oct 25	15.35000 -0.13	15.55	15.09	15.55	211,323
01 Oct 25	15.48000 -0.12	15.78	15.13	15.60	117,550
30 Sep 25	15.60000 +0.12	15.69	15.27	15.46	93,321
29 Sep 25	15.48000 -0.02	15.94	15.27	15.61	92,904
26 Sep 25	15.50000 -0.19	15.70	15.32	15.66	97,402
25 Sep 25	15.69000 -0.63	16.43	15.65	16.27	80,987
24 Sep 25	16.32000 +0.15	16.36	16.05	16.13	108,572
23 Sep 25	16.17000 +0.12	16.22	15.80	15.98	103,787
22 Sep 25	16.05000 +0.23	16.24	15.90	15.90	85,584
19 Sep 25	15.82000 -0.14	16.00	15.81	15.99	48,104
18 Sep 25	15.96000 +0.02	16.10	15.83	16.04	68,302
17 Sep 25	15.94000 -0.03	16.14	15.85	15.97	90,428
16 Sep 25	15.97000 +0.30	15.99	15.68	15.82	48,234
15 Sep 25	15.67000 +0.07	16.00	15.60	15.68	97,865
12 Sep 25	15.60000 -0.11	15.67	15.41	15.61	87,273
11 Sep 25	15.71000 +0.52	15.75	14.90	15.15	165,142
10 Sep 25	15.19000 -0.38	15.53	15.10	15.53	41,484
09 Sep 25	15.57000 -0.04	15.72	15.35	15.57	120,258
08 Sep 25	15.61000 +0.57	16.50	14.98	16.16	234,993
05 Sep 25	15.04000 +0.16	15.10	14.88	14.88	77,340
04 Sep 25	14.88000 -0.18	15.10	14.86	15.08	48,203
03 Sep 25	15.06000 +0.03	15.18	14.89	15.09	89,718
02 Sep 25	15.03000 -0.15	15.11	14.90	14.97	101,949
29 Aug 25	15.18000 -0.09	15.26	15.12	15.26	39,557
28 Aug 25	15.27000 +0.17	15.34	15.07	15.22	44,155
27 Aug 25	15.10000 +0.06	15.14	14.95	14.95	31,946
26 Aug 25	15.04000 -0.03	15.07	14.77	14.97	128,859
25 Aug 25	15.07000 +0.09	15.07	14.94	15.00	61,347
22 Aug 25	14.98000 +0.06	15.18	14.89	14.89	43,848
21 Aug 25	14.92000 -0.04	15.08	14.91	14.97	60,444
20 Aug 25	14.96000 +0.01	15.07	14.78	14.88	76,881
19 Aug 25	14.95000 -0.30	15.35	14.74	15.23	66,061
18 Aug 25	15.25000 +0.19	15.38	14.89	15.19	89,342
15 Aug 25	15.06000 -0.36	15.42	14.80	15.42	89,058
14 Aug 25	15.42000 +0.50	15.88	14.91	14.93	217,049
13 Aug 25	14.92000 +0.22	14.97	14.58	14.66	146,032
12 Aug 25	14.70000 -0.04	14.89	14.62	14.71	70,802
11 Aug 25	14.74000 -0.01	14.86	14.59	14.70	79,898
08 Aug 25	14.75000 -0.10	14.82	14.55	14.73	62,150
07 Aug 25	14.85000 +0.15	14.90	14.57	14.70	95,898
06 Aug 25	14.70000 +0.20	15.06	14.62	14.64	157,430
05 Aug 25	14.50000 +0.24	14.63	14.23	14.50	149,828
04 Aug 25	14.26000 +0.58	14.29	13.76	13.76	126,397
01 Aug 25	13.68000 -0.02	13.85	13.56	13.84	133,427
31 Jul 25	13.70000 -0.23	13.98	13.62	13.88	129,692
30 Jul 25	13.93000 -0.25	14.17	13.78	14.07	136,303
29 Jul 25	14.18000 +0.35	14.31	13.97	14.24	176,192
28 Jul 25	13.83000 -0.64	14.42	13.47	14.41	327,190
25 Jul 25	14.47000 -0.16	14.79	14.41	14.71	70,006
24 Jul 25	14.63000 -0.39	15.25	14.59	15.05	104,397
23 Jul 25	15.02000 -0.05	15.32	14.83	15.09	102,133
22 Jul 25	15.07000 +0.04	15.11	14.77	15.07	161,447
21 Jul 25	15.03000 -0.12	15.32	14.91	15.22	93,327
18 Jul 25	15.15000 +0.01	15.67	15.11	15.40	146,475
17 Jul 25	15.14000 -0.12	15.44	15.01	15.22	88,111
16 Jul 25	15.26000 -0.27	15.51	15.22	15.51	57,795
15 Jul 25	15.53000 +0.09	15.85	15.44	15.47	85,273
14 Jul 25	15.44000 -0.22	15.65	15.34	15.57	92,227
11 Jul 25	15.66000 -0.36	16.10	15.64	16.03	56,022
10 Jul 25	16.02000 -0.34	16.49	15.99	16.36	68,538
09 Jul 25	16.36000 -0.14	16.57	16.26	16.57	74,366
08 Jul 25	16.50000 -0.54	17.30	16.46	17.04	128,100
07 Jul 25	17.04000 -0.45	17.48	16.94	17.37	82,836
03 Jul 25	17.49000 -0.05	17.68	17.32	17.64	100,732
02 Jul 25	17.54000 -0.50	18.01	17.44	17.93	55,869
01 Jul 25	18.04000 +0.18	18.16	17.85	17.87	98,094
30 Jun 25	17.86000 +0.29	17.90	17.46	17.49	80,323
27 Jun 25	17.57000 -0.05	17.77	17.45	17.60	39,521
26 Jun 25	17.62000 +0.23	17.69	17.38	17.45	71,701
25 Jun 25	17.39000 -0.27	17.69	17.33	17.54	46,711
24 Jun 25	17.66000 +0.18	17.82	17.49	17.65	50,291
23 Jun 25	17.48000 +0.25	17.69	17.25	17.25	94,850
20 Jun 25	17.23000 -1.11	18.50	17.05	18.44	203,679
18 Jun 25	18.34000 -0.16	18.53	18.19	18.46	195,778
17 Jun 25	18.50000 +0.21	18.51	18.10	18.28	137,285
16 Jun 25	18.29000 +0.18	18.50	17.98	18.29	115,412
13 Jun 25	18.11000 +0.12	18.30	17.69	18.03	377,817
12 Jun 25	17.99000 +0.00	18.38	17.76	18.00	95,454
11 Jun 25	17.99000 +0.23	18.05	17.75	17.83	86,569
10 Jun 25	17.76000 +0.21	17.92	17.27	17.52	270,778
09 Jun 25	17.55000 +0.03	17.92	17.03	17.53	116,460
06 Jun 25	17.52000 -0.28	17.82	17.49	17.80	49,410
05 Jun 25	17.80000 -0.14	18.00	17.73	17.94	62,991
04 Jun 25	17.94000 -0.09	18.16	17.88	18.08	97,568
03 Jun 25	18.03000 -0.49	18.53	17.95	18.53	128,230
02 Jun 25	18.52000 +0.29	18.72	17.94	18.27	112,701
30 May 25	18.23000 +0.07	18.44	17.96	18.05	136,921
29 May 25	18.16000 -0.15	18.36	18.05	18.36	82,205
28 May 25	18.31000 -0.05	18.54	18.15	18.21	82,133
27 May 25	18.36000 -0.51	19.00	18.28	18.92	123,634
23 May 25	18.87000 -0.03	19.23	18.68	18.68	104,664
22 May 25	18.90500 +0.25	19.06	18.59	18.62	83,112
21 May 25	18.66000 +0.16	19.24	18.34	18.42	144,858
20 May 25	18.50000 -0.31	18.75	18.42	18.75	110,543
19 May 25	18.81000 -0.68	19.50	18.76	19.41	126,261
16 May 25	19.49000 +0.14	19.49	19.15	19.27	74,026
15 May 25	19.35000 +0.35	19.37	18.76	19.00	81,117
14 May 25	19.00000 -0.22	19.60	18.91	19.29	227,432
13 May 25	19.22000 -0.21	19.56	18.45	19.45	239,739
12 May 25	19.43000 -0.18	19.85	18.28	19.85	359,745
09 May 25	19.61000 +0.21	19.90	18.96	19.00	201,689
08 May 25	19.40000 -0.12	19.67	18.84	19.49	307,169
07 May 25	19.52000 +0.46	19.54	19.00	19.15	202,077
06 May 25	19.06000 +0.11	19.13	18.57	18.80	141,556
05 May 25	18.95000 -0.17	19.09	18.76	19.09	60,873
02 May 25	19.12000 -0.26	19.56	18.97	19.49	123,518
01 May 25	19.38000 +0.38	19.44	18.78	19.08	71,689
30 Apr 25	19.00000 -0.08	19.00	18.66	18.96	213,559
29 Apr 25	19.08000 +0.37	19.08	18.45	18.61	108,444
28 Apr 25	18.71000 +0.13	18.73	18.39	18.58	83,881
25 Apr 25	18.58000 +0.48	18.58	18.00	18.15	210,952
24 Apr 25	18.10000 -0.30	18.47	18.06	18.36	223,210
23 Apr 25	18.40000 +0.01	18.71	18.12	18.56	135,245
22 Apr 25	18.39000 +0.40	18.56	17.95	18.10	98,129
21 Apr 25	17.99000 -0.21	18.44	17.84	18.07	183,462
17 Apr 25	18.20000 +0.22	18.39	17.99	18.00	67,158
16 Apr 25	17.98000 +0.05	18.04	17.62	17.62	67,204
15 Apr 25	17.93000 -0.03	18.08	17.74	18.05	50,021
14 Apr 25	17.96000 +0.25	18.27	17.69	17.89	50,393
11 Apr 25	17.71000 +0.13	17.96	17.33	17.54	57,008
10 Apr 25	17.58000 -0.13	17.69	17.26	17.42	66,487
09 Apr 25	17.71000 +1.10	17.72	16.43	16.50	84,735
08 Apr 25	16.61000 -0.38	17.51	16.47	16.48	84,786
07 Apr 25	16.99000 -0.09	17.72	16.35	16.64	89,154
04 Apr 25	17.08000 -0.89	17.32	16.92	17.16	132,469
03 Apr 25	17.97000 -0.44	18.19	17.64	17.64	89,829
02 Apr 25	18.41000 +0.34	18.41	17.89	17.95	71,390
01 Apr 25	18.07000 +0.14	18.18	17.84	17.97	133,789
31 Mar 25	17.93000 +0.06	17.93	17.49	17.62	117,476
28 Mar 25	17.87000 -0.13	17.99	17.50	17.99	83,363
27 Mar 25	18.00000 +0.06	18.02	17.69	17.90	108,074
26 Mar 25	17.94000 -0.13	18.05	17.77	17.85	91,738
25 Mar 25	18.07000 +0.23	18.19	17.89	17.95	95,272
24 Mar 25	17.84000 -0.09	18.10	17.84	18.09	66,482
21 Mar 25	17.93000 -0.06	18.07	17.58	17.92	101,908
20 Mar 25	17.99000 -0.01	18.02	17.62	17.76	80,706
19 Mar 25	18.00000 -0.01	18.26	17.82	17.82	128,317
18 Mar 25	18.01000 +0.06	18.05	17.40	17.75	118,024
17 Mar 25	17.95000 -0.08	18.19	17.94	17.96	71,726
14 Mar 25	18.03000 +1.81	18.59	17.67	17.90	208,454
13 Mar 25	16.22000 +0.07	16.29	15.75	16.08	61,496
12 Mar 25	16.15000 +0.26	16.18	15.71	15.76	118,490
11 Mar 25	15.89000 -1.08	16.22	15.68	16.08	141,285
10 Mar 25	16.97000 -0.16	17.35	16.91	17.01	86,172
07 Mar 25	17.13000 +0.49	17.21	16.59	16.59	76,422
06 Mar 25	16.64000 -0.27	16.84	16.58	16.83	120,944
05 Mar 25	16.91000 +0.48	16.98	16.45	16.47	94,476
04 Mar 25	16.43000 -0.02	16.55	15.89	16.25	100,969
03 Mar 25	16.45000 -0.31	16.91	16.35	16.75	105,151
28 Feb 25	16.76000 -0.23	16.95	16.71	16.92	104,887
27 Feb 25	16.99000 +0.19	17.19	16.56	16.73	86,381
26 Feb 25	16.80000 -0.47	17.30	16.76	17.26	89,132
25 Feb 25	17.27000 +0.30	17.45	17.09	17.20	99,217
24 Feb 25	16.97000 -0.38	17.41	16.96	17.35	71,066
21 Feb 25	17.35000 -0.16	17.47	17.26	17.47	64,918
20 Feb 25	17.51000 -0.48	18.05	17.42	17.95	94,681
19 Feb 25	17.99000 +0.26	18.04	17.58	17.65	146,228
18 Feb 25	17.73000 +0.05	18.01	17.58	17.67	118,847
14 Feb 25	17.68000 +0.33	17.77	17.38	17.49	101,177
13 Feb 25	17.35000 +0.53	17.35	16.73	16.92	110,070
12 Feb 25	16.82000 +0.02	16.98	16.71	16.71	100,908
11 Feb 25	16.80000 +0.20	16.84	16.55	16.55	134,173
10 Feb 25	16.60000 +0.02	16.90	16.56	16.69	119,038
07 Feb 25	16.58000 -0.10	16.80	16.52	16.77	104,802
06 Feb 25	16.68000 +0.78	16.71	16.06	16.08	120,830
05 Feb 25	15.90000 -0.57	16.43	15.89	16.20	89,500
04 Feb 25	16.47000 +0.32	16.58	16.20	16.21	93,326
03 Feb 25	16.15000 +0.00	16.20	15.66	15.88	79,227
31 Jan 25	16.15000 -0.69	16.36	15.78	15.96	139,870
30 Jan 25	16.84000 +0.46	16.88	16.40	16.42	108,575
29 Jan 25	16.38000 -0.08	16.50	16.14	16.50	96,826
28 Jan 25	16.46000 -0.15	17.00	16.44	16.68	138,193
27 Jan 25	16.61000 +0.24	16.74	16.16	16.16	121,288
24 Jan 25	16.37000 +0.53	16.53	15.68	15.91	116,943
23 Jan 25	15.84000 +0.10	15.84	15.46	15.74	103,003
22 Jan 25	15.74000 +0.08	16.10	15.67	15.75	77,227
21 Jan 25	15.66000 -0.08	15.93	15.66	15.86	55,084
17 Jan 25	15.74000 +0.09	15.94	15.66	15.66	68,702
16 Jan 25	15.65000 +0.01	15.85	15.34	15.63	71,062
15 Jan 25	15.64000 +0.43	15.66	15.31	15.45	85,588
14 Jan 25	15.21000 +0.01	15.51	15.11	15.30	57,832
13 Jan 25	15.20000 +0.25	15.32	14.96	15.01	87,953
10 Jan 25	14.95000 -0.13	15.26	14.80	15.21	110,501
08 Jan 25	15.08000 +0.05	15.21	14.88	15.00	149,444
07 Jan 25	15.03000 +0.15	15.18	14.88	15.06	66,456
06 Jan 25	14.88000 -0.12	15.27	14.82	15.14	65,120
03 Jan 25	15.00000 -0.63	15.72	14.99	15.72	71,098
02 Jan 25	15.63000 -0.25	16.09	15.61	16.01	69,236
31 Dec 24	15.88000 +0.10	16.11	15.84	15.84	98,074
30 Dec 24	15.78000 -0.07	15.94	15.70	15.77	103,453
27 Dec 24	15.85000 -0.06	16.13	15.72	15.90	83,465
26 Dec 24	15.91000 +0.34	16.05	15.62	15.62	87,638
24 Dec 24	15.57000 +0.07	15.76	15.48	15.55	49,005
23 Dec 24	15.50000 +0.00	15.54	15.27	15.44	76,235
20 Dec 24	15.50000 +0.26	15.74	15.19	15.30	118,410
19 Dec 24	15.24000 +0.66	15.35	14.65	14.65	105,536
18 Dec 24	14.58000 -0.55	15.27	14.52	15.24	127,072
17 Dec 24	15.13000 -0.20	15.44	15.00	15.17	175,485
16 Dec 24	15.33000 -0.31	15.72	15.31	15.58	141,720
13 Dec 24	15.64000 -0.03	15.82	15.61	15.64	129,259
12 Dec 24	15.67000 -0.42	16.13	15.63	16.13	112,238
11 Dec 24	16.09000 +0.04	16.21	15.88	16.04	154,740
10 Dec 24	16.05000 +0.02	16.16	15.90	16.03	92,636
09 Dec 24	16.03000 -0.08	16.42	15.98	16.21	121,032
06 Dec 24	16.11000 -0.29	16.70	15.98	16.54	134,298
05 Dec 24	16.40000 +0.22	16.65	16.15	16.15	99,683
04 Dec 24	16.18000 +0.22	16.20	15.88	16.00	67,254
03 Dec 24	15.96000 -0.63	16.17	15.28	15.50	317,149
02 Dec 24	16.59000 +0.36	16.80	16.52	16.71	140,443
29 Nov 24	16.22500 -0.50	16.51	16.18	16.43	71,535
27 Nov 24	16.73000 -0.32	17.39	16.70	17.19	79,076
26 Nov 24	17.05000 +0.19	17.11	16.71	16.95	94,112
25 Nov 24	16.86000 +0.12	17.08	16.81	16.93	64,868
22 Nov 24	16.74000 +0.48	16.91	16.34	16.34	86,287
21 Nov 24	16.26000 -0.10	16.55	16.20	16.37	78,286
20 Nov 24	16.36000 +0.09	16.43	16.20	16.30	67,933
19 Nov 24	16.27000 -0.16	16.51	16.10	16.29	75,849
18 Nov 24	16.43000 +0.43	16.60	16.07	16.07	116,332
15 Nov 24	16.00500 -0.16	16.27	15.83	16.21	203,207
14 Nov 24	16.16000 -1.14	17.12	15.52	17.12	215,401
13 Nov 24	17.30000 -0.22	17.89	17.29	17.64	149,207
12 Nov 24	17.52000 -0.44	17.99	17.47	17.83	107,809
11 Nov 24	17.96000 +0.19	18.06	17.80	17.80	110,808
08 Nov 24	17.77000 -0.07	17.90	17.51	17.74	105,881
07 Nov 24	17.84000 -0.05	18.19	17.71	18.19	210,585
06 Nov 24	17.89000 -0.20	18.42	17.65	18.33	151,635
05 Nov 24	18.09000 +0.46	18.09	17.66	17.66	81,131
04 Nov 24	17.63000 +0.46	17.73	17.12	17.17	107,940
01 Nov 24	17.17000 +0.41	17.43	16.86	16.90	123,935
31 Oct 24	16.76000 -0.09	16.91	16.71	16.88	148,886
30 Oct 24	16.85000 +0.07	17.00	16.72	16.75	95,748
29 Oct 24	16.78000 +0.05	16.94	16.63	16.69	71,113
28 Oct 24	16.73000 +0.17	17.01	16.57	16.61	87,866
25 Oct 24	16.56000 -0.40	17.06	16.54	16.98	88,792
24 Oct 24	16.96000 +0.16	17.10	16.69	16.81	112,820
23 Oct 24	16.80000 +0.40	16.90	16.39	16.40	209,914
22 Oct 24	16.40000 -0.07	16.49	16.08	16.45	196,152
21 Oct 24	16.47000 +0.13	16.49	16.20	16.27	114,032
18 Oct 24	16.34000 -0.27	16.74	16.30	16.54	116,077
17 Oct 24	16.61000 +0.26	16.72	16.20	16.39	123,687
16 Oct 24	16.35000 -0.16	16.71	16.29	16.51	189,266
15 Oct 24	16.51000 -0.01	16.77	16.47	16.70	145,415
14 Oct 24	16.52000 +0.25	16.57	16.23	16.27	116,648
11 Oct 24	16.27000 +0.25	16.28	15.87	16.03	154,997
10 Oct 24	16.02000 -0.32	16.42	16.00	16.31	120,116
09 Oct 24	16.34000 -0.20	16.59	16.29	16.49	123,460
08 Oct 24	16.54000 -0.31	16.68	16.44	16.64	117,789
07 Oct 24	16.85000 -0.09	17.05	16.60	17.00	117,758
04 Oct 24	16.94000 +0.21	17.03	16.72	16.74	168,335
03 Oct 24	16.73000 -0.40	16.99	16.65	16.93	95,391
02 Oct 24	17.13000 -0.16	17.69	16.97	17.40	127,112
01 Oct 24	17.29000 +0.22	17.33	16.79	17.07	100,281
30 Sep 24	17.07000 +0.01	17.39	16.89	17.06	136,563
27 Sep 24	17.06000 +0.00	17.30	16.99	17.06	103,575
26 Sep 24	17.06000 +0.54	17.29	16.89	16.89	93,853
25 Sep 24	16.52000 -0.02	16.69	16.39	16.54	124,870
24 Sep 24	16.54000 +0.38	16.67	16.18	16.19	111,086
23 Sep 24	16.16000 -0.24	16.45	16.10	16.39	111,313
20 Sep 24	16.40000 -0.43	16.88	16.35	16.88	113,246
19 Sep 24	16.83000 +0.40	16.91	16.52	16.85	97,718
18 Sep 24	16.43000 -0.22	16.75	16.39	16.65	103,579
17 Sep 24	16.65000 +0.15	16.80	16.49	16.68	118,750
16 Sep 24	16.50000 +0.25	16.77	16.13	16.28	162,564
13 Sep 24	16.25000 +0.07	16.67	16.15	16.15	354,087
12 Sep 24	16.18000 +0.30	16.24	15.89	15.89	161,809
11 Sep 24	15.88000 +0.14	15.97	15.60	15.82	149,741
10 Sep 24	15.74000 -0.35	16.20	15.73	16.16	132,386
09 Sep 24	16.09000 -0.06	16.25	16.02	16.20	110,249
06 Sep 24	16.15000 -0.74	17.04	16.10	16.81	127,891
05 Sep 24	16.89000 +0.09	16.95	16.70	16.79	144,745
04 Sep 24	16.80000 +0.28	16.95	16.45	16.45	182,392
03 Sep 24	16.52000 +0.22	16.66	16.10	16.38	236,369
30 Aug 24	16.30000 -1.00	17.22	16.30	17.22	657,572
29 Aug 24	17.30000 +0.01	17.56	17.20	17.29	123,862
28 Aug 24	17.29000 -0.76	17.75	17.21	17.72	180,939
27 Aug 24	18.05000 +0.15	18.14	17.60	17.94	140,975
26 Aug 24	17.90000 -0.27	18.42	17.90	18.17	79,874
23 Aug 24	18.17000 +0.00	18.45	18.09	18.15	59,729
22 Aug 24	18.17000 -0.30	18.58	18.00	18.41	81,019
21 Aug 24	18.47000 +0.00	18.59	18.35	18.49	66,941
20 Aug 24	18.47000 -0.10	18.61	18.32	18.47	120,255
19 Aug 24	18.57000 +0.31	18.60	18.24	18.60	58,413
16 Aug 24	18.26000 -0.66	18.62	18.13	18.58	94,912
15 Aug 24	18.92000 +1.17	19.61	18.13	18.49	212,773
14 Aug 24	17.75000 +0.12	18.07	17.69	17.78	100,790
13 Aug 24	17.63000 +0.16	18.04	17.51	17.60	162,503
12 Aug 24	17.47000 -0.29	17.91	17.44	17.82	101,175
09 Aug 24	17.76000 +0.60	17.78	17.22	17.26	62,790
08 Aug 24	17.16000 +0.34	17.36	16.55	17.07	162,693
07 Aug 24	16.82000 +0.26	17.58	16.69	16.69	97,534
06 Aug 24	16.56000 -0.32	17.00	16.50	17.00	228,068
05 Aug 24	16.88000 -0.43	17.02	15.91	16.42	152,241
02 Aug 24	17.31000 -0.29	17.51	16.92	17.35	130,676
01 Aug 24	17.60000 -0.35	18.09	17.20	18.09	171,417
31 Jul 24	17.95000 +0.03	18.31	17.79	18.03	74,797
30 Jul 24	17.92000 +0.05	18.03	17.87	17.87	99,594
29 Jul 24	17.87000 -0.18	18.09	17.74	18.02	108,697
26 Jul 24	18.05000 +0.33	18.18	17.80	17.91	125,630
25 Jul 24	17.72000 -0.15	17.88	17.51	17.81	127,561
24 Jul 24	17.87000 -0.31	18.15	17.82	18.15	65,728
23 Jul 24	18.18000 -0.30	18.69	18.10	18.49	96,620
22 Jul 24	18.48000 +0.75	18.51	17.76	17.84	106,411
19 Jul 24	17.73000 -0.01	18.14	17.65	17.77	111,934
18 Jul 24	17.74000 -0.70	18.60	17.65	18.43	151,890
17 Jul 24	18.44000 -0.43	19.05	18.35	18.66	122,874
16 Jul 24	18.87000 +1.14	19.00	17.87	17.87	134,759
15 Jul 24	17.73000 -0.08	17.96	17.67	17.88	116,109
12 Jul 24	17.81000 +0.10	18.02	17.68	17.82	112,268
11 Jul 24	17.71000 +0.09	17.93	17.62	17.66	111,024
10 Jul 24	17.62000 -0.11	17.87	17.11	17.69	112,438
09 Jul 24	17.73000 +0.35	18.06	17.17	17.34	166,565
08 Jul 24	17.38000 +0.40	17.73	17.03	17.03	139,270
05 Jul 24	16.98000 -0.16	17.22	16.62	17.10	263,637
03 Jul 24	17.14000 +0.11	17.32	16.99	17.01	116,172
02 Jul 24	17.03000 -0.03	17.09	16.54	16.94	151,974
01 Jul 24	17.06000 -0.59	17.51	17.01	17.49	140,687
28 Jun 24	17.65000 +0.33	17.79	17.22	17.34	155,888
27 Jun 24	17.32000 +0.21	17.39	16.90	17.03	75,709
26 Jun 24	17.11000 +0.35	17.17	16.67	16.77	138,529
25 Jun 24	16.76000 -0.03	16.95	16.50	16.71	177,920
24 Jun 24	16.79000 +0.15	17.18	16.61	16.79	202,516
21 Jun 24	16.64000 +0.03	16.67	15.91	16.48	473,549
20 Jun 24	16.61000 -0.63	17.30	16.58	17.24	114,033
18 Jun 24	17.24000 -0.05	17.37	16.81	17.36	93,657
17 Jun 24	17.29000 +0.26	17.96	17.21	17.21	216,464
14 Jun 24	17.03000 +0.96	17.25	15.98	16.13	306,651
13 Jun 24	16.07000 -0.03	16.18	15.95	16.04	74,811
12 Jun 24	16.10000 -0.34	16.75	15.93	16.50	126,789
11 Jun 24	16.44000 +0.57	16.44	15.70	15.79	222,089
10 Jun 24	15.87000 -0.32	16.47	15.83	16.10	91,683
07 Jun 24	16.19000 +0.09	16.56	16.10	16.10	112,439
06 Jun 24	16.10000 +0.31	16.19	15.77	15.77	250,876
05 Jun 24	15.79000 +0.03	16.05	15.69	15.82	83,049
04 Jun 24	15.76000 -0.61	16.21	15.72	16.21	87,628
03 Jun 24	16.37000 -0.28	16.91	16.31	16.79	95,847
31 May 24	16.65000 -0.27	17.03	16.41	16.90	53,904
30 May 24	16.92000 -0.23	17.55	16.81	17.06	57,904
29 May 24	17.15000 -0.56	17.64	17.13	17.49	97,945
28 May 24	17.71000 -0.62	18.52	17.58	18.30	118,857
24 May 24	18.33000 -0.18	18.82	18.24	18.58	109,436
23 May 24	18.51000 -0.09	18.94	18.42	18.65	102,053
22 May 24	18.60000 -0.85	19.50	18.57	19.48	76,228
21 May 24	19.45000 -0.36	19.90	19.44	19.66	109,869
20 May 24	19.81000 +0.42	20.06	19.30	19.42	159,589
17 May 24	19.39000 +0.25	19.76	19.02	19.23	114,234
16 May 24	19.14000 +0.11	19.49	18.89	19.09	220,824
15 May 24	19.03000 +0.37	19.30	18.57	18.70	210,842
14 May 24	18.66000 +0.17	19.55	18.50	18.65	181,500
13 May 24	18.49000 +0.22	18.64	17.99	18.27	164,893
10 May 24	18.27000 +0.09	19.56	17.84	19.14	157,575
09 May 24	18.18000 -0.44	18.62	17.92	18.62	116,169
08 May 24	18.62000 +0.57	18.68	17.75	18.00	143,961
07 May 24	18.05000 +0.18	18.16	17.72	17.87	70,850
06 May 24	17.87000 -0.10	18.17	17.86	17.97	65,237
03 May 24	17.97000 +0.55	17.99	17.58	17.72	76,371
02 May 24	17.42000 +0.14	17.57	17.30	17.45	79,962
01 May 24	17.28000 +0.05	17.47	16.93	17.16	93,812
30 Apr 24	17.23000 -0.69	17.83	17.23	17.82	96,918
29 Apr 24	17.92000 -0.02	18.00	17.60	18.00	99,079
26 Apr 24	17.94000 +0.59	17.94	17.47	17.51	77,808
25 Apr 24	17.35000 +0.73	17.46	16.31	16.57	104,670
24 Apr 24	16.62000 +0.19	16.67	16.50	16.50	75,284
23 Apr 24	16.43000 +0.15	16.45	16.10	16.27	121,596
22 Apr 24	16.28000 +0.26	16.39	15.85	15.85	73,948
19 Apr 24	16.02000 -0.01	16.18	15.89	15.92	97,628
18 Apr 24	16.03000 -0.24	16.50	15.91	15.95	186,095
17 Apr 24	16.27000 -0.68	17.08	16.22	16.85	165,269
16 Apr 24	16.95000 +0.05	17.00	16.80	16.89	118,472
15 Apr 24	16.90000 -0.06	17.16	16.65	16.95	95,270
12 Apr 24	16.96000 -0.54	17.42	16.95	17.42	41,018
11 Apr 24	17.50000 +0.00	17.67	17.42	17.48	45,385
10 Apr 24	17.50000 -0.36	17.93	17.34	17.63	81,493
09 Apr 24	17.86000 -0.06	18.06	17.19	18.05	410,969
08 Apr 24	17.92000 -0.13	18.38	17.91	18.05	112,445
05 Apr 24	18.05000 -0.08	18.34	17.92	18.25	136,504
04 Apr 24	18.13000 -0.27	18.64	18.11	18.40	57,423
03 Apr 24	18.40000 +0.13	18.64	18.15	18.27	79,194
02 Apr 24	18.27000 -0.26	18.60	18.09	18.35	73,043
01 Apr 24	18.53000 -0.05	18.86	18.43	18.73	73,469
28 Mar 24	18.58000 -0.05	18.84	18.55	18.75	110,054
27 Mar 24	18.63000 -0.10	18.81	18.32	18.54	282,890
26 Mar 24	18.73000 -0.68	19.44	18.66	19.32	181,053
25 Mar 24	19.41000 -1.14	20.55	19.37	20.37	203,507
22 Mar 24	20.55000 -0.58	21.03	20.45	21.03	103,223
21 Mar 24	21.13000 -0.17	21.50	20.86	21.31	106,302
20 Mar 24	21.30000 -0.06	21.50	21.20	21.41	91,773
19 Mar 24	21.36000 -0.33	21.69	21.16	21.69	130,853
18 Mar 24	21.69000 +0.10	21.94	21.03	21.59	214,863
15 Mar 24	21.59000 +1.30	22.24	20.37	20.37	509,171
14 Mar 24	20.29000 -0.61	21.42	20.07	21.09	278,416
13 Mar 24	20.90000 +0.16	21.49	20.64	20.80	386,082
12 Mar 24	20.74000 +0.31	20.88	20.43	20.43	116,013
11 Mar 24	20.43000 -0.28	20.68	20.37	20.53	53,229
08 Mar 24	20.71000 +0.52	20.92	20.07	20.22	128,305
07 Mar 24	20.19000 -0.04	20.36	20.01	20.24	45,191
06 Mar 24	20.23000 -0.06	20.63	20.21	20.43	44,295
05 Mar 24	20.29000 -0.15	20.52	20.06	20.31	75,242
04 Mar 24	20.44000 -0.14	20.68	20.39	20.58	55,622
01 Mar 24	20.58000 -0.06	20.80	20.40	20.80	77,176
29 Feb 24	20.64000 -0.14	21.07	20.62	20.94	79,373
28 Feb 24	20.78000 +0.40	20.81	20.33	20.36	74,949
27 Feb 24	20.38000 +0.33	20.45	19.97	19.97	35,235
26 Feb 24	20.05000 +0.06	20.20	19.74	19.92	35,063
23 Feb 24	19.99000 -0.51	20.45	19.99	20.45	60,057
22 Feb 24	20.50000 +0.81	20.58	19.79	19.87	104,957
21 Feb 24	19.69000 -0.16	20.01	19.43	19.83	99,798
20 Feb 24	19.85000 +0.23	20.04	19.46	19.75	131,948
16 Feb 24	19.62000 -0.33	20.01	19.62	19.95	99,370
15 Feb 24	19.95000 -0.56	20.56	19.95	20.56	50,664
14 Feb 24	20.51000 +0.23	20.67	20.31	20.40	183,934
13 Feb 24	20.28000 -0.74	20.68	20.17	20.68	42,034
12 Feb 24	21.02000 +0.12	21.31	20.84	20.84	85,124
09 Feb 24	20.90000 +0.51	21.02	20.30	20.33	84,374
08 Feb 24	20.39000 +0.40	20.61	20.05	20.05	94,867
07 Feb 24	19.99000 -0.24	20.15	19.75	20.11	85,462
06 Feb 24	20.23000 -0.21	20.60	20.01	20.60	94,102
05 Feb 24	20.44000 +0.36	20.52	19.85	20.05	111,007
02 Feb 24	20.08000 -0.51	20.57	19.89	20.41	123,986
01 Feb 24	20.59000 +0.97	20.62	19.64	19.67	115,190
31 Jan 24	19.62000 -0.03	19.85	19.44	19.60	93,217
30 Jan 24	19.65000 +0.00	19.83	19.28	19.51	122,014
29 Jan 24	19.65000 -0.66	20.34	19.63	20.13	114,682
26 Jan 24	20.31000 -0.32	20.72	20.29	20.72	116,047
25 Jan 24	20.63000 +0.38	20.67	20.20	20.38	115,876
24 Jan 24	20.25000 -0.22	20.76	20.12	20.64	98,528
23 Jan 24	20.47000 +0.29	20.81	20.16	20.27	119,904
22 Jan 24	20.18000 -2.19	21.78	20.05	21.78	286,906
19 Jan 24	22.37000 +0.16	22.48	21.42	22.17	105,332
18 Jan 24	22.21000 +0.27	22.24	21.75	22.00	124,552
17 Jan 24	21.94000 +0.58	21.94	21.07	21.29	156,468
16 Jan 24	21.36000 +0.25	21.36	20.84	21.03	174,607
12 Jan 24	21.11000 -0.01	21.43	21.00	21.29	132,000
11 Jan 24	21.12000 +0.21	21.15	20.53	20.97	158,451
10 Jan 24	20.91000 +0.10	20.95	20.58	20.83	115,055
09 Jan 24	20.81000 -0.34	21.04	20.77	21.04	92,374
08 Jan 24	21.15000 +0.32	21.37	20.71	20.86	223,757
05 Jan 24	20.83000 -0.19	21.27	20.71	20.82	232,635
04 Jan 24	21.02000 -0.44	21.47	20.83	21.34	135,485
03 Jan 24	21.46000 +0.17	21.61	20.91	21.16	113,403
02 Jan 24	21.29000 -0.64	21.90	21.10	21.83	123,717
29 Dec 23	21.93000 +0.17	22.00	21.59	21.67	109,270
28 Dec 23	21.76000 -0.21	22.12	21.52	22.01	74,247
27 Dec 23	21.97000 -0.14	22.28	21.86	22.13	190,200
26 Dec 23	22.11000 +0.35	22.41	21.74	21.80	197,724
22 Dec 23	21.76000 +0.04	21.91	21.29	21.71	218,127
21 Dec 23	21.72000 +0.31	21.76	21.37	21.67	79,444
20 Dec 23	21.41000 -0.33	21.90	21.40	21.69	136,697
19 Dec 23	21.74000 +0.52	21.75	21.07	21.34	87,966
18 Dec 23	21.22000 +0.02	21.28	21.00	21.25	79,316
15 Dec 23	21.20000 +0.15	21.32	20.84	21.06	282,358
14 Dec 23	21.05000 -0.25	21.66	20.80	21.55	207,599
13 Dec 23	21.30000 +0.29	21.31	20.88	20.95	166,341
12 Dec 23	21.01000 -0.09	21.15	20.83	21.03	195,667
11 Dec 23	21.10000 -0.26	21.56	21.01	21.36	226,244
08 Dec 23	21.36000 -0.42	21.75	21.28	21.63	300,629
07 Dec 23	21.78000 +0.67	21.91	21.00	21.24	202,925
06 Dec 23	21.11000 +0.60	21.47	20.70	20.70	287,240
05 Dec 23	20.51000 +0.01	20.59	20.25	20.49	95,397
04 Dec 23	20.50000 +0.05	20.58	20.36	20.41	106,723
01 Dec 23	20.45000 -0.01	20.63	20.27	20.43	97,198
30 Nov 23	20.46000 -0.10	20.67	20.30	20.52	142,048
29 Nov 23	20.56000 +0.34	21.18	20.28	20.28	229,591
28 Nov 23	20.22000 -0.01	20.53	20.02	20.24	207,566
27 Nov 23	20.23000 -0.10	20.41	19.41	19.62	335,659
24 Nov 23	20.33000 +0.32	20.44	20.08	20.08	187,256
22 Nov 23	20.01000 +0.53	20.19	19.45	19.45	332,556
21 Nov 23	19.48000 +0.08	19.77	19.29	19.44	309,551
20 Nov 23	19.40000 +0.46	19.65	18.79	18.79	305,229
17 Nov 23	18.94000 +0.60	19.23	18.39	18.50	267,966
16 Nov 23	18.34000 -0.29	18.58	17.84	18.47	220,783
15 Nov 23	18.63000 +0.61	18.91	17.86	18.11	244,785
14 Nov 23	18.02000 +0.42	18.27	14.64	17.36	797,707
13 Nov 23	17.60000 +0.16	17.78	17.35	17.42	209,100
10 Nov 23	17.44000 +0.35	17.50	16.83	17.20	104,273
09 Nov 23	17.09000 -0.22	17.42	17.01	17.20	121,188
08 Nov 23	17.31000 -0.18	17.67	17.23	17.50	158,057
07 Nov 23	17.49000 +0.33	17.59	16.92	17.15	120,086
06 Nov 23	17.16000 +0.06	17.24	16.85	17.24	102,010
03 Nov 23	17.10000 -0.06	17.69	17.06	17.32	198,488
02 Nov 23	17.16000 +0.50	17.57	16.80	16.90	261,876
01 Nov 23	16.66000 +0.56	16.76	16.00	16.21	205,210
31 Oct 23	16.10000 -0.14	16.31	15.97	16.21	118,896
30 Oct 23	16.24000 +0.23	16.51	16.05	16.16	247,697
27 Oct 23	16.01000 -0.23	16.44	15.98	16.28	269,066
26 Oct 23	16.24000 +0.23	16.33	15.84	15.88	89,342
25 Oct 23	16.01000 +0.16	16.12	15.58	15.79	99,526
24 Oct 23	15.85000 +0.29	16.03	15.60	15.62	93,873
23 Oct 23	15.56000 +0.15	15.81	15.16	15.25	119,565
20 Oct 23	15.41000 -0.07	15.51	15.06	15.44	95,956
19 Oct 23	15.48000 +0.02	15.62	15.26	15.47	98,290
18 Oct 23	15.46000 -0.34	15.88	15.36	15.66	245,482
17 Oct 23	15.80000 -0.03	15.96	15.51	15.69	156,149
16 Oct 23	15.83000 +0.43	16.16	15.36	15.44	292,307
13 Oct 23	15.40000 -0.03	16.07	15.39	15.99	334,345
12 Oct 23	15.43000 -0.16	15.54	15.11	15.54	168,134
11 Oct 23	15.59000 +0.38	15.71	15.26	15.26	124,125
10 Oct 23	15.21000 +0.41	15.49	14.77	14.77	109,200
09 Oct 23	14.80000 -0.13	14.99	14.59	14.60	163,843
06 Oct 23	14.93000 +0.11	15.05	14.57	14.71	119,720
05 Oct 23	14.82000 -0.56	15.46	14.81	15.35	65,254
04 Oct 23	15.38000 +0.36	15.47	15.00	15.01	161,170
03 Oct 23	15.02000 -0.59	15.51	15.00	15.51	60,476
02 Oct 23	15.61000 -0.19	16.05	15.52	15.70	123,620
29 Sep 23	15.80000 -0.25	16.13	15.51	16.13	180,633
28 Sep 23	16.05000 +0.30	16.16	15.71	15.78	117,529
27 Sep 23	15.75000 +0.19	15.75	15.26	15.61	175,787
26 Sep 23	15.56000 -0.45	16.06	15.55	15.84	175,407
25 Sep 23	16.01000 +0.62	16.17	15.24	15.30	217,687
22 Sep 23	15.39000 -0.06	15.62	15.17	15.46	118,439
21 Sep 23	15.45000 -0.54	15.85	15.26	15.85	125,811
20 Sep 23	15.99000 +0.40	16.19	15.69	15.69	99,119
19 Sep 23	15.59000 -0.30	15.93	15.58	15.89	79,516
18 Sep 23	15.89000 +0.21	16.24	15.37	15.72	136,096
15 Sep 23	15.68000 -0.37	16.14	15.63	16.12	148,804
14 Sep 23	16.05000 -0.50	16.73	15.99	16.72	130,823
13 Sep 23	16.55000 -0.27	17.05	16.45	16.83	165,805
12 Sep 23	16.82000 -0.04	17.17	16.82	16.90	293,279
11 Sep 23	16.86000 +0.85	16.98	16.06	16.06	516,330
08 Sep 23	16.01000 +0.67	16.03	15.34	15.34	163,807
07 Sep 23	15.34000 -0.35	15.82	15.32	15.66	106,701
06 Sep 23	15.69000 -0.16	15.94	15.43	15.85	162,786
05 Sep 23	15.85000 -0.12	16.02	15.38	16.02	248,185
01 Sep 23	15.97000 +0.90	16.28	15.55	15.65	346,324
31 Aug 23	15.07000 -0.24	15.37	15.00	15.25	192,262
30 Aug 23	15.31000 +0.20	15.49	15.00	15.00	116,731
29 Aug 23	15.11000 +0.45	15.75	14.56	14.62	538,065
28 Aug 23	14.66000 +0.12	14.74	14.51	14.56	354,789
25 Aug 23	14.54000 -0.14	14.70	14.27	14.68	159,271
24 Aug 23	14.68000 -0.03	14.98	14.61	14.77	191,091
23 Aug 23	14.71000 +0.06	14.96	14.54	14.64	168,086
22 Aug 23	14.65000 +0.06	14.81	14.53	14.58	144,548
21 Aug 23	14.59000 -0.17	14.90	14.48	14.78	82,044
18 Aug 23	14.76000 +0.19	14.83	14.41	14.42	266,642
17 Aug 23	14.57000 -0.08	14.68	14.37	14.66	184,030
16 Aug 23	14.65000 -0.45	15.20	14.58	15.06	211,630
15 Aug 23	15.10000 +0.03	15.13	14.70	14.94	264,704
14 Aug 23	15.07000 -0.21	15.34	15.04	15.34	132,048
11 Aug 23	15.28000 -0.24	15.60	15.06	15.44	171,572
10 Aug 23	15.52000 +0.23	15.81	15.34	15.34	159,160
09 Aug 23	15.29000 -0.07	15.51	15.17	15.37	185,239
08 Aug 23	15.36000 +0.13	15.43	15.01	15.05	153,381
07 Aug 23	15.23000 -0.18	15.53	15.12	15.49	120,397
04 Aug 23	15.41000 -0.13	15.60	15.34	15.54	72,113
03 Aug 23	15.54000 -0.01	15.97	15.53	15.64	78,789
02 Aug 23	15.55000 -0.46	16.08	15.55	15.95	111,913
01 Aug 23	16.01000 +0.28	16.25	15.54	15.57	169,536
31 Jul 23	15.73000 +0.05	16.00	15.68	15.68	185,455
28 Jul 23	15.68000 +0.23	15.78	15.44	15.62	160,888
27 Jul 23	15.45000 -0.14	15.67	15.42	15.65	279,322
26 Jul 23	15.59000 -0.14	15.85	15.29	15.68	156,174
25 Jul 23	15.73000 +0.29	15.87	15.44	15.51	280,997
24 Jul 23	15.44000 -0.44	15.80	15.41	15.80	240,773
21 Jul 23	15.88000 +0.15	16.01	15.71	15.80	152,518
20 Jul 23	15.73000 +0.02	15.82	15.37	15.69	155,913
19 Jul 23	15.71000 -0.25	16.02	15.61	15.99	226,265
18 Jul 23	15.96000 +0.41	16.00	15.45	15.50	382,015
17 Jul 23	15.55000 +0.21	15.64	15.07	15.30	319,764
14 Jul 23	15.34000 -0.01	15.44	14.85	15.33	318,522
13 Jul 23	15.35000 +0.48	15.61	14.84	14.90	271,120
12 Jul 23	14.87000 -0.69	15.75	14.69	15.75	322,671
11 Jul 23	15.56000 +1.08	15.61	14.61	14.62	412,310
10 Jul 23	14.48000 -0.18	15.01	14.48	14.66	247,632
07 Jul 23	14.66000 +0.47	14.80	13.93	14.20	272,299
06 Jul 23	14.19000 -0.28	14.55	13.77	14.48	272,024
05 Jul 23	14.47000 +0.45	14.82	13.95	14.02	307,556
03 Jul 23	14.02000 -0.02	14.18	13.91	14.09	151,848
30 Jun 23	14.04000 +0.13	14.27	13.91	14.10	230,609
29 Jun 23	13.91000 +0.52	14.04	13.50	13.50	150,100
28 Jun 23	13.39000 +0.11	13.72	13.20	13.28	188,071
27 Jun 23	13.28000 -0.21	13.60	13.23	13.53	189,686
26 Jun 23	13.49000 -0.31	14.01	13.31	13.76	252,623
23 Jun 23	13.80000 -0.06	13.90	13.09	13.76	170,409
22 Jun 23	13.86000 -0.02	13.89	13.44	13.85	174,277
21 Jun 23	13.88000 +0.72	14.17	13.05	13.05	209,244
20 Jun 23	13.16000 -0.09	13.30	12.94	13.23	384,055
16 Jun 23	13.25000 -0.05	13.50	12.57	13.26	372,107
15 Jun 23	13.30000 +0.16	13.33	13.04	13.14	180,137
14 Jun 23	13.14000 -0.03	13.24	12.65	13.13	156,414
13 Jun 23	13.17000 +0.14	13.39	13.09	13.13	156,425
12 Jun 23	13.03000 +0.15	13.11	12.73	12.84	110,795
09 Jun 23	12.88000 +0.04	13.00	12.75	12.84	73,769
08 Jun 23	12.84000 +0.19	13.10	12.62	12.62	226,011
07 Jun 23	12.65000 +0.00	12.94	12.65	12.67	139,898
06 Jun 23	12.65000 +0.23	13.06	12.09	12.38	209,567
05 Jun 23	12.42000 -0.16	12.63	12.30	12.60	143,834
02 Jun 23	12.58000 +0.74	12.62	11.95	11.95	123,819
01 Jun 23	11.84000 +0.11	12.05	11.42	11.71	107,904
31 May 23	11.73000 -0.34	12.07	11.42	12.07	411,429
30 May 23	12.07000 -0.58	12.65	11.95	12.65	168,794
26 May 23	12.65000 -0.05	13.09	12.62	12.62	181,907
25 May 23	12.70000 +0.85	13.26	12.00	12.00	440,248
24 May 23	11.85000 +0.01	11.86	11.51	11.74	373,644
23 May 23	11.84000 -0.03	12.11	11.73	11.78	199,007
22 May 23	11.87000 -0.02	12.00	11.65	11.99	159,424
19 May 23	11.89000 +0.31	12.08	11.52	11.60	398,472
18 May 23	11.58000 +0.27	11.75	11.27	11.35	280,114
17 May 23	11.31000 -0.08	11.45	11.29	11.44	65,568
16 May 23	11.39000 -0.21	11.73	11.39	11.51	102,314
15 May 23	11.60000 +0.04	11.83	11.57	11.57	77,125
12 May 23	11.56000 +0.34	11.59	11.28	11.28	90,465
11 May 23	11.22000 -0.05	11.33	10.89	11.18	243,626
10 May 23	11.27000 -0.21	11.60	11.19	11.60	173,204
09 May 23	11.48000 +0.42	11.76	11.01	11.15	155,296
08 May 23	11.06000 -0.30	11.51	10.86	11.51	509,497
05 May 23	11.36000 +0.59	11.52	10.87	10.87	176,367
04 May 23	10.77000 -0.35	11.16	10.72	11.14	112,566
03 May 23	11.12000 -0.47	11.73	11.11	11.59	141,544
02 May 23	11.59000 -0.13	11.70	11.44	11.62	101,941
01 May 23	11.72000 +0.21	11.77	11.47	11.52	102,628
28 Apr 23	11.51000 -0.07	11.93	11.47	11.58	175,461
27 Apr 23	11.58000 -0.18	11.83	11.50	11.77	178,561
26 Apr 23	11.76000 -0.13	11.90	11.64	11.88	155,319
25 Apr 23	11.89000 -0.52	12.30	11.78	12.30	250,479
24 Apr 23	12.41000 +0.32	12.61	11.99	12.08	246,937
21 Apr 23	12.09000 +0.04	12.14	11.92	12.04	128,194
20 Apr 23	12.05000 -0.14	12.17	11.95	12.10	148,585
19 Apr 23	12.19000 -0.25	12.46	12.05	12.45	150,341
18 Apr 23	12.44000 -0.21	12.65	12.22	12.65	221,628
17 Apr 23	12.65000 -0.89	13.71	12.57	13.55	547,182
14 Apr 23	13.54000 +0.34	13.59	13.09	13.37	255,262
13 Apr 23	13.20000 +0.30	13.21	12.75	12.90	364,634
12 Apr 23	12.90000 +0.60	12.97	12.23	12.33	326,974
11 Apr 23	12.30000 +0.61	12.39	11.60	11.68	356,044
10 Apr 23	11.69000 +0.68	11.89	10.85	11.00	305,116
06 Apr 23	11.01000 +0.41	11.22	10.58	10.69	386,760
05 Apr 23	10.60000 +0.28	11.35	10.19	10.32	196,226
04 Apr 23	10.32000 -0.36	10.85	10.30	10.62	133,576
03 Apr 23	10.68000 -0.48	11.13	10.67	11.11	136,746
31 Mar 23	11.16000 +0.12	11.52	11.05	11.05	186,032
30 Mar 23	11.04000 +0.28	11.08	10.80	10.89	254,249
29 Mar 23	10.76000 -0.09	11.00	10.61	10.81	290,830
28 Mar 23	10.85000 +0.17	11.03	10.66	10.66	178,785
27 Mar 23	10.68000 +0.07	11.00	10.63	10.71	243,703
24 Mar 23	10.61000 +0.65	11.19	10.13	11.19	627,452
23 Mar 23	9.96000 -0.78	10.74	9.66	10.60	456,560
22 Mar 23	10.74000 -0.15	11.02	10.72	10.87	175,676
21 Mar 23	10.89000 +0.10	11.18	10.89	10.93	180,571
20 Mar 23	10.79000 +0.16	11.01	10.43	10.70	283,741
17 Mar 23	10.63000 -0.40	10.99	10.63	10.97	223,881
16 Mar 23	11.03000 +0.18	11.13	10.70	10.82	314,677
15 Mar 23	10.85000 -0.23	11.25	10.68	11.02	341,878
14 Mar 23	11.08000 -0.16	11.49	11.01	11.39	193,087
13 Mar 23	11.24000 -0.53	11.59	11.23	11.55	145,092
10 Mar 23	11.77000 -0.24	12.04	11.58	12.04	162,998
09 Mar 23	12.01000 -0.29	12.38	11.98	12.30	258,439
08 Mar 23	12.30000 +0.15	12.60	12.10	12.17	191,688
07 Mar 23	12.15000 -0.04	12.27	11.64	12.14	220,209
06 Mar 23	12.19000 +0.35	12.24	11.85	11.85	260,059
03 Mar 23	11.84000 +0.42	12.05	11.44	11.44	289,258
02 Mar 23	11.42000 -0.08	11.66	11.37	11.44	143,102
01 Mar 23	11.50000 -0.08	11.85	11.47	11.70	244,786
28 Feb 23	11.58000 +0.03	11.75	11.47	11.50	203,401
27 Feb 23	11.55000 -0.49	12.12	11.34	12.12	259,686
24 Feb 23	12.04000 -0.17	12.20	11.88	12.09	187,806
23 Feb 23	12.21000 +0.24	12.43	12.01	12.15	367,486
22 Feb 23	11.97000 -0.89	12.94	11.93	12.85	315,276
21 Feb 23	12.86000 -0.25	13.12	12.85	13.01	137,921
17 Feb 23	13.11000 -0.36	13.48	13.04	13.46	115,076
16 Feb 23	13.47000 -0.24	13.65	13.29	13.56	122,800
15 Feb 23	13.71000 +0.15	13.85	13.29	13.42	108,741
14 Feb 23	13.56000 -0.14	14.07	13.46	13.70	138,230
13 Feb 23	13.70000 +0.03	13.88	13.40	13.58	155,404
10 Feb 23	13.67000 +0.50	13.74	12.93	13.12	285,199
09 Feb 23	13.17000 -0.58	14.00	13.16	13.87	301,960
08 Feb 23	13.75000 -0.08	13.92	13.60	13.86	159,416
07 Feb 23	13.83000 +0.09	14.01	13.39	13.64	345,164
06 Feb 23	13.74000 -0.91	14.85	13.70	14.58	198,191
03 Feb 23	14.65000 -0.54	15.21	14.59	14.83	144,110
02 Feb 23	15.19000 -0.34	15.61	15.16	15.54	170,385
01 Feb 23	15.53000 +0.25	15.62	15.11	15.30	161,767
31 Jan 23	15.28000 +0.15	15.49	15.08	15.15	125,263
30 Jan 23	15.13000 -0.40	15.42	15.06	15.37	89,369
27 Jan 23	15.53000 -0.26	15.91	15.52	15.83	122,171
26 Jan 23	15.79000 -0.04	16.09	15.74	15.92	189,041
25 Jan 23	15.83000 +0.14	15.83	15.54	15.65	210,767
24 Jan 23	15.69000 -0.06	16.04	15.56	15.76	210,550
23 Jan 23	15.75000 +0.42	16.17	15.47	15.47	386,156
20 Jan 23	15.33000 +0.04	15.50	14.86	15.28	280,230
19 Jan 23	15.29000 +1.04	15.67	14.35	14.35	420,409
18 Jan 23	14.25000 -0.37	14.84	14.25	14.78	210,992
17 Jan 23	14.62000 +0.08	14.69	14.19	14.54	392,527
13 Jan 23	14.54000 -0.12	14.71	14.52	14.64	173,843
12 Jan 23	14.66000 -0.47	15.07	14.26	15.03	366,106
11 Jan 23	15.13000 -0.26	15.58	15.10	15.41	531,006
10 Jan 23	15.39000 +0.57	15.49	14.70	14.80	611,034
09 Jan 23	14.82000 +0.43	15.15	14.42	14.42	454,652
06 Jan 23	14.39000 +0.16	14.65	14.01	14.31	326,894
05 Jan 23	14.23000 -1.18	15.34	13.69	15.21	1,294,356
04 Jan 23	15.41000 -0.78	16.40	15.15	16.26	620,201
03 Jan 23	16.19000 +0.57	16.73	15.65	15.88	493,051
30 Dec 22	15.62000 -0.46	16.25	15.58	16.07	306,155
29 Dec 22	16.08000 +0.71	16.16	15.45	15.45	510,820
28 Dec 22	15.37000 -0.12	15.61	15.14	15.48	187,932
27 Dec 22	15.49000 +0.02	15.74	15.07	15.46	258,358
23 Dec 22	15.47000 +0.12	15.67	15.06	15.38	175,097
22 Dec 22	15.35000 -0.27	15.57	15.08	15.57	288,127
21 Dec 22	15.62000 +0.05	15.64	15.28	15.53	298,388
20 Dec 22	15.57000 -0.05	15.97	15.49	15.59	792,626
19 Dec 22	15.62000 +1.34	15.79	13.74	14.21	887,256
16 Dec 22	14.28000 -0.09	14.43	14.01	14.25	367,154
15 Dec 22	14.37000 -0.70	14.96	13.82	14.92	614,819
14 Dec 22	15.07000 +0.28	15.14	14.63	14.83	402,253
13 Dec 22	14.79000 +0.04	15.10	14.61	15.09	248,888
12 Dec 22	14.75000 -0.29	15.09	14.68	15.09	377,460
09 Dec 22	15.04000 -0.21	15.39	15.00	15.24	251,129
08 Dec 22	15.25000 +0.11	15.51	15.18	15.30	175,962
07 Dec 22	15.14000 -0.03	15.50	15.13	15.14	165,003
06 Dec 22	15.17000 +0.57	15.22	14.44	14.67	304,954
05 Dec 22	14.60000 -0.90	15.56	14.55	15.47	318,357
02 Dec 22	15.50000 +0.07	16.09	15.21	15.30	324,427
01 Dec 22	15.43000 +0.41	15.53	14.60	15.12	822,630
30 Nov 22	15.02000 +0.42	15.02	14.58	14.68	183,360
29 Nov 22	14.60000 +0.02	14.84	14.55	14.69	98,859
28 Nov 22	14.58000 -0.13	14.91	14.56	14.71	215,264
25 Nov 22	14.71000 -0.63	15.23	14.52	15.17	263,464
23 Nov 22	15.34000 +0.75	15.37	14.68	14.68	458,392
22 Nov 22	14.59000 -1.20	16.05	14.01	15.61	694,771
21 Nov 22	15.79000 +0.51	15.81	15.16	15.30	172,047
18 Nov 22	15.28000 -0.41	15.87	15.07	15.75	267,211
17 Nov 22	15.69000 -0.37	16.03	15.56	16.02	558,801
16 Nov 22	16.06000 -0.11	16.32	15.81	16.17	603,203
15 Nov 22	16.17000 +0.05	16.81	16.11	16.46	291,055
14 Nov 22	16.12000 -0.16	16.55	16.07	16.18	410,719
11 Nov 22	16.28000 +0.28	17.02	16.13	16.37	845,702
10 Nov 22	16.00000 +0.27	16.45	15.62	16.00	502,912
09 Nov 22	15.73000 +0.02	15.85	15.50	15.61	425,681
08 Nov 22	15.71000 -0.04	15.90	15.39	15.89	289,504
07 Nov 22	15.75000 +2.51	15.94	15.50	15.69	391,606
14 Oct 22	13.24000 -1.07	14.51	13.02	14.38	378,718
13 Oct 22	14.31000 -0.03	14.69	13.91	14.21	230,241
12 Oct 22	14.34000 +0.04	14.56	14.00	14.35	101,388
11 Oct 22	14.30000 -0.04	14.34	13.51	14.22	280,559
10 Oct 22	14.34000 -0.43	14.97	14.31	14.68	474,588
07 Oct 22	14.77000 -0.18	14.80	14.52	14.79	153,339
06 Oct 22	14.95000 -0.09	15.24	14.91	14.94	127,126
05 Oct 22	15.04000 -0.12	15.31	14.99	15.14	275,587
04 Oct 22	15.16000 +0.92	15.17	14.53	14.53	534,036
03 Oct 22	14.24000 +0.68	14.36	13.58	13.72	345,983
30 Sep 22	13.56000 -0.25	14.07	13.54	13.80	221,402
29 Sep 22	13.81000 -0.22	14.00	13.69	13.84	130,393
28 Sep 22	14.03000 +0.08	14.12	13.80	13.86	378,423
27 Sep 22	13.95000 +0.18	14.34	13.80	13.87	220,016
26 Sep 22	13.77000 -0.37	14.38	13.70	14.13	195,981
23 Sep 22	14.14000 +0.04	14.20	13.14	13.74	135,780
22 Sep 22	14.10000 -0.01	14.14	13.71	14.05	257,553
21 Sep 22	14.11000 -0.22	14.51	13.26	14.15	199,786
20 Sep 22	14.33000 +0.20	14.46	13.89	13.99	136,269
19 Sep 22	14.13000 +0.16	14.20	13.36	13.78	298,155
16 Sep 22	13.97000 -0.17	14.41	13.77	13.78	169,024
15 Sep 22	14.14000 +0.12	14.38	13.79	13.87	193,785
14 Sep 22	14.02000 -0.19	14.36	13.95	14.26	288,625
13 Sep 22	14.21000 -0.10	14.35	13.80	13.86	224,803
12 Sep 22	14.31000 +0.28	14.39	14.14	14.26	351,531
09 Sep 22	14.03000 +0.69	14.12	13.59	13.60	415,140
08 Sep 22	13.34000 +0.43	13.40	12.81	13.03	119,061
07 Sep 22	12.91000 +0.09	12.95	12.02	12.68	92,478
06 Sep 22	12.82000 -0.24	13.15	12.75	13.05	304,254
02 Sep 22	13.06000 +0.05	13.25	12.86	13.15	316,603
01 Sep 22	13.01000 -0.01	13.10	12.24	12.89	129,850
31 Aug 22	13.02000 +0.04	13.16	12.95	13.05	108,240
30 Aug 22	12.98000 -0.04	13.23	12.85	13.10	220,912
29 Aug 22	13.02000 +0.22	13.20	12.70	12.70	252,432
26 Aug 22	12.80000 -0.43	13.39	12.58	13.27	210,955
25 Aug 22	13.23000 +0.05	13.42	12.98	13.26	388,202
24 Aug 22	13.18000 +0.48	13.23	12.62	12.68	365,910
23 Aug 22	12.70000 +0.30	13.45	12.51	13.23	518,252
22 Aug 22	12.40000 +0.04	12.71	12.18	12.25	196,407
19 Aug 22	12.36000 -0.48	12.71	12.32	12.67	257,205
18 Aug 22	12.84000 +0.39	12.88	11.42	12.31	503,122
17 Aug 22	12.45000 -0.14	13.05	12.37	12.42	226,310
16 Aug 22	12.59000 -0.17	12.90	12.44	12.83	390,047
15 Aug 22	12.76000 +0.43	13.04	12.18	12.18	149,855
12 Aug 22	12.33000 +0.37	12.34	11.91	12.06	115,011
11 Aug 22	11.96000 -0.14	12.33	11.93	12.20	254,476
10 Aug 22	12.10000 +0.64	12.11	11.61	11.72	303,923
09 Aug 22	11.46000 -0.10	11.58	11.32	11.58	166,129
08 Aug 22	11.56000 +0.01	12.12	11.47	11.58	301,908
05 Aug 22	11.55000 -0.13	11.74	11.46	11.49	189,634
04 Aug 22	11.68000 +0.22	12.02	11.53	11.60	273,249
03 Aug 22	11.46000 +0.54	11.75	10.94	11.00	767,537
02 Aug 22	10.92000 +0.09	11.06	10.69	10.70	475,834
01 Aug 22	10.83000 +0.33	11.17	10.47	10.52	259,273
29 Jul 22	10.50000 +0.03	10.68	10.24	10.43	299,793
28 Jul 22	10.47000 +0.81	10.57	9.64	9.79	315,153
27 Jul 22	9.66000 +0.26	9.74	9.43	9.47	89,179
26 Jul 22	9.40000 -0.24	9.58	9.33	9.55	63,033
25 Jul 22	9.64000 +0.03	9.70	9.49	9.63	94,604
22 Jul 22	9.61000 -0.42	10.00	9.48	10.00	128,193
21 Jul 22	10.03000 +0.23	10.03	9.76	9.79	89,755
20 Jul 22	9.80000 +0.17	9.94	9.51	9.56	192,843
19 Jul 22	9.63000 +0.02	9.81	9.56	9.72	124,203
18 Jul 22	9.61000 +0.06	9.94	9.59	9.73	116,858
15 Jul 22	9.55000 +0.33	9.58	9.25	9.32	206,149
14 Jul 22	9.22000 +0.01	9.28	9.00	9.09	172,253
13 Jul 22	9.21000 +0.19	9.38	8.80	8.90	191,657
12 Jul 22	9.02000 +0.00	9.88	8.73	8.98	288,352
11 Jul 22	9.02000 -0.64	9.41	9.02	9.41	134,770
08 Jul 22	9.66000 +0.02	9.69	9.50	9.60	126,923
07 Jul 22	9.64000 +0.37	9.76	9.38	9.38	237,366
06 Jul 22	9.27000 -0.38	9.82	9.16	9.66	231,079
05 Jul 22	9.65000 -0.28	10.05	9.36	9.74	472,541
01 Jul 22	9.93000 -0.02	9.97	9.67	9.85	138,356
30 Jun 22	9.95000 -0.06	10.08	9.74	9.83	228,801
29 Jun 22	10.01000 -0.10	10.17	9.87	10.06	162,764
28 Jun 22	10.11000 -0.20	10.63	9.99	10.33	163,659
27 Jun 22	10.31000 +0.13	10.75	10.14	10.19	143,755
24 Jun 22	10.18000 +0.31	10.24	9.75	9.93	285,886
23 Jun 22	9.87000 -0.26	10.28	9.82	10.10	130,765
22 Jun 22	10.13000 -0.04	10.28	9.94	9.94	245,985
21 Jun 22	10.17000 +0.43	10.23	9.85	9.85	210,270
17 Jun 22	9.74000 -0.31	10.27	9.71	10.08	147,781
16 Jun 22	10.05000 -0.62	10.40	9.97	10.32	188,247
15 Jun 22	10.67000 +0.27	10.78	10.44	10.51	100,748
14 Jun 22	10.40000 -0.21	10.71	10.20	10.71	150,902
13 Jun 22	10.61000 -0.71	11.17	10.55	11.17	123,571
10 Jun 22	11.32000 -0.42	11.62	11.13	11.62	88,867
09 Jun 22	11.74000 -0.37	12.04	11.65	11.99	185,780
08 Jun 22	12.11000 +0.21	12.39	11.88	12.06	169,840
07 Jun 22	11.90000 -0.30	12.10	11.70	12.04	191,717
06 Jun 22	12.20000 +0.16	12.42	12.05	12.25	132,104
03 Jun 22	12.04000 +0.00	12.11	11.79	11.79	131,865
02 Jun 22	12.04000 +0.01	12.36	11.99	11.99	112,952
01 Jun 22	12.03000 -0.11	12.52	11.83	12.23	191,216
31 May 22	12.14000 +0.41	12.24	11.69	11.91	450,840
27 May 22	11.73000 -0.07	12.03	11.46	11.91	400,705
26 May 22	11.80000 +1.04	11.89	10.74	10.84	631,351
25 May 22	10.76000 +0.05	10.86	10.34	10.70	448,100
24 May 22	10.71000 -0.57	11.57	9.53	11.26	708,308
23 May 22	11.28000 +0.00	12.26	10.70	11.35	368,471
20 May 22	11.28000 -0.21	11.75	10.64	11.75	461,885
19 May 22	11.49000 +0.29	11.55	11.14	11.14	783,118
18 May 22	11.20000 -0.62	11.78	11.05	11.77	484,090
17 May 22	11.82000 +0.38	12.15	11.57	11.57	463,495
16 May 22	11.44000 -0.19	11.60	11.28	11.47	215,708
13 May 22	11.63000 +0.44	11.93	11.31	11.31	397,065
12 May 22	11.19000 -0.56	11.91	10.90	11.58	334,318
11 May 22	11.75000 -0.28	12.40	11.68	11.97	182,718
10 May 22	12.03000 -0.07	12.35	11.50	12.35	213,026
09 May 22	12.10000 -1.19	13.17	11.99	12.84	124,294
06 May 22	13.29000 -0.84	14.45	13.15	14.02	126,084
05 May 22	14.13000 -0.87	15.39	13.97	14.90	156,010
04 May 22	15.00000 -0.06	15.06	13.97	15.06	281,055
03 May 22	15.06000 -0.01	15.18	14.32	15.05	155,007
02 May 22	15.07000 -0.04	15.14	14.71	15.00	149,484
29 Apr 22	15.11000 +0.06	15.56	14.85	15.17	775,892
28 Apr 22	15.05000 +0.72	15.29	14.40	14.47	221,600
27 Apr 22	14.33000 +0.53	14.48	13.87	14.15	269,683
26 Apr 22	13.80000 -0.05	14.19	13.48	13.61	216,700
25 Apr 22	13.85000 +0.50	13.89	13.03	13.28	157,198
22 Apr 22	13.35000 -0.09	13.63	13.14	13.51	202,334
21 Apr 22	13.44000 -1.09	14.68	13.32	14.68	183,878
20 Apr 22	14.53000 +0.16	14.82	14.41	14.45	140,137
19 Apr 22	14.37000 +0.51	14.42	13.58	13.74	136,702
18 Apr 22	13.86000 +0.01	14.15	13.55	13.90	120,965
14 Apr 22	13.85000 +0.44	13.90	13.27	13.32	211,420
13 Apr 22	13.41000 +0.42	13.59	13.01	13.10	165,468
12 Apr 22	12.99000 -0.84	13.91	12.97	13.87	187,241
11 Apr 22	13.83000 -1.53	15.36	13.81	15.21	206,209
08 Apr 22	15.36000 +0.84	15.92	14.95	15.52	290,281
07 Apr 22	14.52000 +0.49	14.67	13.37	14.01	178,575
06 Apr 22	14.03000 +0.13	14.16	13.30	14.02	180,629
05 Apr 22	13.90000 -0.49	14.42	13.78	14.23	266,559
04 Apr 22	14.39000 +0.81	14.72	13.64	13.64	527,200
01 Apr 22	13.58000 -0.83	16.37	13.46	15.78	368,094
31 Mar 22	14.41000 -0.58	15.11	14.29	15.09	355,131
30 Mar 22	14.99000 -0.13	15.34	14.98	15.22	231,167
29 Mar 22	15.12000 -0.57	15.87	15.05	15.73	173,333
28 Mar 22	15.69000 +0.16	15.99	15.10	15.53	175,757
25 Mar 22	15.53000 -0.36	15.88	15.32	15.86	138,267
24 Mar 22	15.89000 +0.49	15.97	15.03	15.23	130,482
23 Mar 22	15.40000 +0.40	15.44	14.77	14.87	170,455
22 Mar 22	15.00000 +0.87	15.13	14.14	14.14	163,347
21 Mar 22	14.13000 +0.31	14.32	13.75	13.75	153,384
18 Mar 22	13.82000 +0.45	13.90	13.36	13.37	434,898
17 Mar 22	13.37000 +0.05	13.60	13.09	13.25	156,369
16 Mar 22	13.32000 +0.88	13.32	12.50	12.69	189,526
15 Mar 22	12.44000 +0.22	12.81	12.07	12.35	129,153
14 Mar 22	12.22000 -0.25	12.83	12.11	12.51	113,753
11 Mar 22	12.47000 -0.65	13.37	12.43	13.16	115,146
10 Mar 22	13.12000 +0.10	13.35	12.86	12.91	257,386
09 Mar 22	13.02000 +0.76	13.21	12.33	12.46	210,892
08 Mar 22	12.26000 +0.53	12.46	11.67	11.83	321,037
07 Mar 22	11.73000 -0.14	12.82	11.70	12.82	240,505
04 Mar 22	11.87000 -0.65	12.61	11.81	12.40	209,053
03 Mar 22	12.52000 -0.08	12.79	12.44	12.74	156,013
02 Mar 22	12.60000 +0.09	12.87	11.96	12.44	377,171
01 Mar 22	12.51000 -0.39	13.05	12.50	12.85	169,416
28 Feb 22	12.90000 -0.66	13.70	12.84	13.70	117,316
25 Feb 22	13.56000 +0.08	14.05	13.25	13.63	77,843
24 Feb 22	13.48000 +0.36	13.48	12.61	12.66	300,097
23 Feb 22	13.12000 -0.46	13.86	13.11	13.69	205,943
22 Feb 22	13.58000 -0.06	13.76	13.44	13.57	184,236
18 Feb 22	13.64000 -0.26	13.94	13.43	13.87	881,206
17 Feb 22	13.90000 -0.19	14.50	13.83	14.00	229,807
16 Feb 22	14.09000 +0.38	14.15	13.49	13.74	510,291
15 Feb 22	13.71000 -0.16	14.07	13.28	13.94	231,475
14 Feb 22	13.87000 -0.14	14.05	13.71	13.93	168,287
11 Feb 22	14.01000 -0.09	14.39	13.96	14.06	112,507
10 Feb 22	14.10000 -0.58	14.68	14.04	14.48	108,153
09 Feb 22	14.68000 +0.15	14.99	14.55	14.55	174,237
08 Feb 22	14.53000 +0.36	14.57	14.14	14.14	306,799
07 Feb 22	14.17000 +0.20	14.25	13.85	13.94	377,796
04 Feb 22	13.97000 -0.03	14.24	12.97	14.05	1,096,170
03 Feb 22	14.00000 -0.40	14.34	13.87	14.34	430,064
02 Feb 22	14.40000 -0.29	14.87	14.10	14.77	331,035
01 Feb 22	14.69000 +0.21	14.80	14.23	14.50	602,370
31 Jan 22	14.48000 +0.34	14.74	14.18	14.18	287,432
28 Jan 22	14.14000 +0.10	14.30	13.81	13.83	302,720
27 Jan 22	14.04000 +1.26	14.28	13.39	13.55	1,032,324
26 Jan 22	12.78000 +0.16	13.20	12.66	12.71	411,699
25 Jan 22	12.62000 +0.10	12.79	12.17	12.30	320,567
24 Jan 22	12.52000 +0.00	12.61	11.75	12.60	627,682
21 Jan 22	12.52000 -0.82	13.60	12.52	12.95	312,044
20 Jan 22	13.34000 +0.13	13.99	12.72	13.12	999,102
19 Jan 22	13.21000 -0.21	13.54	12.94	13.42	537,834
18 Jan 22	13.42000 -0.63	14.01	13.35	13.90	176,143
14 Jan 22	14.05000 -0.07	14.56	13.88	14.44	859,841
13 Jan 22	14.12000 +0.89	14.13	13.30	13.52	506,979
12 Jan 22	13.23000 -0.27	13.70	12.94	13.55	1,465,026
11 Jan 22	13.50000 -0.05	13.70	13.29	13.49	187,202
10 Jan 22	13.55000 +0.01	13.73	13.00	13.54	157,328
07 Jan 22	13.54000 -0.03	14.08	13.48	13.53	337,510
06 Jan 22	13.57000 +0.18	13.72	13.17	13.50	137,794
05 Jan 22	13.39000 -0.83	14.26	13.38	14.14	183,592
04 Jan 22	14.22000 -0.59	15.04	13.81	14.88	134,963
03 Jan 22	14.81000 -0.90	15.85	14.72	15.71	278,132
31 Dec 21	15.71000 -0.25	15.98	15.49	15.87	169,335
30 Dec 21	15.96000 +0.68	16.21	15.37	15.41	310,997
29 Dec 21	15.28000 +0.29	15.56	14.46	14.80	273,556
28 Dec 21	14.99000 -0.29	15.38	14.93	15.14	168,781
27 Dec 21	15.28000 +0.66	15.46	14.40	14.54	204,063
23 Dec 21	14.62000 +0.22	14.74	14.07	14.29	126,766
22 Dec 21	14.40000 +0.39	14.47	13.84	14.04	311,086
21 Dec 21	14.01000 -0.07	14.44	14.00	14.14	323,967
20 Dec 21	14.08000 -0.55	14.74	14.08	14.74	149,266
17 Dec 21	14.63000 +0.77	14.86	13.81	13.83	383,790
16 Dec 21	13.86000 +0.18	13.98	13.58	13.81	267,870
15 Dec 21	13.68000 +0.61	13.72	12.69	13.18	237,340
14 Dec 21	13.07000 -1.30	14.24	13.02	14.16	132,116
13 Dec 21	14.37000 -0.38	14.89	14.15	14.73	129,832
10 Dec 21	14.75000 -0.10	15.12	14.62	14.90	230,431
09 Dec 21	14.85000 -0.16	15.32	14.63	15.01	238,232
08 Dec 21	15.01000 +0.81	15.24	14.02	14.25	636,176
07 Dec 21	14.20000 +0.08	14.98	14.15	14.22	480,414
06 Dec 21	14.12000 -0.71	14.90	14.00	14.76	392,486
03 Dec 21	14.83000 +0.74	14.93	14.03	14.10	165,444
02 Dec 21	14.09000 +0.25	14.17	13.90	13.91	95,780
01 Dec 21	13.84000 -0.31	14.20	13.76	14.20	295,791
30 Nov 21	14.15000 -0.22	14.79	13.88	14.30	207,269
29 Nov 21	14.37000 +0.43	14.56	13.90	14.13	188,496
26 Nov 21	13.94000 +0.60	14.04	13.18	13.18	158,356
24 Nov 21	13.34000 +0.57	13.68	12.67	12.73	447,260
23 Nov 21	12.77000 -0.76	13.84	12.62	13.54	210,453
22 Nov 21	13.53000 -0.80	14.25	13.46	14.20	213,097
19 Nov 21	14.33000 -0.20	14.77	14.27	14.63	130,144
18 Nov 21	14.53000 -0.04	14.74	14.32	14.57	182,298
17 Nov 21	14.57000 -0.13	14.69	14.17	14.51	367,545
16 Nov 21	14.70000 -0.63	15.83	14.54	15.83	66,727
15 Nov 21	15.33000 -0.20	15.65	15.11	15.56	93,143
12 Nov 21	15.53000 -0.03	15.69	15.37	15.69	86,372
11 Nov 21	15.56000 -0.38	16.04	15.56	16.04	49,783
10 Nov 21	15.94000 +0.06	16.38	15.76	15.93	150,835
09 Nov 21	15.88000 -0.40	16.61	15.86	16.48	262,057
08 Nov 21	16.28000 +0.04	16.46	16.01	16.24	88,534
05 Nov 21	16.24000 -0.47	16.80	16.12	16.74	79,783
04 Nov 21	16.71000 -0.12	17.12	16.48	16.80	73,791
03 Nov 21	16.83000 +0.46	17.05	16.22	16.22	172,042
02 Nov 21	16.37000 -0.90	17.64	16.15	17.27	249,303
01 Nov 21	17.27000 -0.18	17.52	17.16	17.40	107,936
29 Oct 21	17.45000 -0.29	17.80	17.17	17.62	108,976
28 Oct 21	17.74000 +0.82	18.10	16.86	17.27	89,197
27 Oct 21	16.92000 -0.07	17.34	16.75	17.34	72,084
26 Oct 21	16.99000 -0.12	17.08	16.76	17.08	61,068
25 Oct 21	17.11000 -0.29	17.59	16.80	17.59	73,693
22 Oct 21	17.40000 -0.77	18.19	17.28	18.19	95,067
21 Oct 21	18.17000 -0.05	18.51	17.85	18.18	91,535
20 Oct 21	18.22000 -0.81	19.21	18.11	19.21	101,840
19 Oct 21	19.03000 -0.54	19.77	19.03	19.61	50,131
18 Oct 21	19.57000 -0.39	19.97	19.13	19.96	93,777
15 Oct 21	19.96000 +0.25	20.41	19.68	19.68	40,723
14 Oct 21	19.71000 +0.02	19.85	19.46	19.69	58,320
13 Oct 21	19.69000 +0.49	20.56	19.12	19.32	153,170
12 Oct 21	19.20000 +0.35	19.32	18.83	19.00	141,790
11 Oct 21	18.85000 -0.35	19.81	18.85	19.62	78,878
08 Oct 21	19.20000 -0.23	19.68	19.08	19.56	80,030
07 Oct 21	19.43000 +0.38	19.77	19.04	19.19	145,148
06 Oct 21	19.05000 -0.15	19.30	18.75	19.03	65,213
05 Oct 21	19.20000 +0.49	19.26	18.74	18.74	38,329
04 Oct 21	18.71000 -0.67	19.65	18.44	19.35	83,321
01 Oct 21	19.38000 -0.36	19.88	19.36	19.75	89,555
30 Sep 21	19.74000 +0.44	19.94	19.33	19.45	105,179
29 Sep 21	19.30000 +0.70	19.59	18.67	18.71	135,377
28 Sep 21	18.60000 -1.47	19.92	18.52	19.79	86,530
27 Sep 21	20.07000 -0.51	20.70	19.57	20.45	130,961
24 Sep 21	20.58000 +0.13	20.69	19.89	20.38	103,502
23 Sep 21	20.45000 -0.99	21.56	19.42	21.56	282,297
22 Sep 21	21.44000 +0.02	21.64	21.20	21.36	58,170
21 Sep 21	21.42000 +0.30	21.51	21.02	21.22	66,924
20 Sep 21	21.12000 -0.94	21.68	20.66	21.68	129,902
17 Sep 21	22.06000 +0.79	22.16	21.30	21.41	148,231
16 Sep 21	21.27000 -0.67	22.17	21.12	21.78	260,336
15 Sep 21	21.94000 -0.44	22.73	21.92	22.41	121,004
14 Sep 21	22.38000 +0.06	22.80	22.15	22.38	78,935
13 Sep 21	22.32000 +0.36	22.40	21.77	22.03	34,862
10 Sep 21	21.96000 -0.54	22.57	20.92	22.50	42,940
09 Sep 21	22.50000 +0.50	22.67	21.86	21.95	92,287
08 Sep 21	22.00000 -0.46	22.73	21.91	22.50	106,119
07 Sep 21	22.46000 +0.40	22.57	21.98	22.07	48,202
03 Sep 21	22.06000 +0.05	22.63	21.84	21.96	97,267
02 Sep 21	22.01000 +0.26	22.14	21.57	21.84	155,095
01 Sep 21	21.75000 +0.17	22.42	21.57	21.57	58,044
31 Aug 21	21.58000 +0.68	21.67	20.97	20.97	70,636
30 Aug 21	20.90000 -0.08	21.39	20.74	21.17	138,535
27 Aug 21	20.98000 +0.02	21.16	19.48	19.64	180,899
26 Aug 21	20.96000 -0.24	21.48	20.70	21.33	136,216
25 Aug 21	21.20000 +0.33	21.33	20.41	20.41	76,122
24 Aug 21	20.87000 +0.87	21.20	20.17	20.19	152,384
23 Aug 21	20.00000 -0.09	20.32	19.59	20.16	104,094
20 Aug 21	20.09000 -0.23	22.00	19.93	22.00	117,456
19 Aug 21	20.32000 +0.27	20.33	19.31	19.95	223,473
18 Aug 21	20.05000 -0.32	20.73	19.61	20.37	265,124
17 Aug 21	20.37000 -0.65	20.90	20.24	20.83	184,002
16 Aug 21	21.02000 -1.48	22.40	20.96	22.40	118,987
13 Aug 21	22.50000 -0.30	23.24	21.89	22.86	171,575
12 Aug 21	22.80000 -0.06	23.02	22.41	22.93	228,636
11 Aug 21	22.86000 -0.63	23.71	22.71	23.51	126,749
10 Aug 21	23.49000 -0.12	23.91	23.22	23.56	137,154
09 Aug 21	23.61000 +0.39	23.80	23.01	23.11	52,488
06 Aug 21	23.22000 -0.86	24.36	23.19	24.11	49,961
05 Aug 21	24.08000 -0.19	25.07	23.87	24.29	52,182
04 Aug 21	24.27000 +0.08	24.56	23.90	24.07	69,550
03 Aug 21	24.19000 +0.55	24.19	23.20	23.73	158,088
02 Aug 21	23.64000 +0.64	23.99	23.04	23.26	86,562
30 Jul 21	23.00000 -0.89	24.17	22.90	23.80	87,279
29 Jul 21	23.89000 +0.06	24.27	23.58	23.79	83,045
28 Jul 21	23.83000 +0.95	23.83	22.91	23.05	147,461
27 Jul 21	22.88000 +0.16	22.97	22.00	22.56	405,225
26 Jul 21	22.72000 -0.52	23.61	22.44	23.46	104,015
23 Jul 21	23.24000 -0.54	24.39	23.11	23.52	118,182
22 Jul 21	23.78000 -0.41	24.60	23.76	24.14	90,980
21 Jul 21	24.19000 -1.01	25.17	24.01	24.73	124,285
20 Jul 21	25.20000 +0.43	25.30	24.10	24.91	118,625
19 Jul 21	24.77000 -0.54	25.03	24.59	24.99	94,533
16 Jul 21	25.31000 +0.10	25.66	25.11	25.35	30,724
15 Jul 21	25.21000 +0.65	25.23	24.42	24.63	143,861
14 Jul 21	24.56000 -1.17	25.79	24.05	25.50	145,394
13 Jul 21	25.73000 -0.13	25.97	25.44	25.83	60,871
12 Jul 21	25.86000 +0.13	26.02	25.39	25.70	100,508
09 Jul 21	25.73000 +0.54	25.91	25.25	25.40	53,982
08 Jul 21	25.19000 -0.57	25.94	24.71	25.33	41,611
07 Jul 21	25.76000 -0.99	26.80	25.70	26.80	46,973
06 Jul 21	26.75000 -0.10	27.12	26.40	26.78	167,080
02 Jul 21	26.85000 +0.52	26.89	26.08	26.45	94,442
01 Jul 21	26.33000 +0.55	26.45	25.56	25.87	206,144
30 Jun 21	25.78000 -0.32	26.15	25.45	25.89	279,941
29 Jun 21	26.10000 -0.16	27.03	26.07	26.46	68,482
28 Jun 21	26.26000 -0.54	26.85	26.01	26.85	92,075
25 Jun 21	26.80000 -1.04	27.90	26.76	27.80	223,281
24 Jun 21	27.84000 +0.26	27.99	26.48	27.06	137,272
23 Jun 21	27.58000 +0.45	28.23	26.84	26.84	211,608
22 Jun 21	27.13000 +0.25	27.20	26.72	26.93	175,116
21 Jun 21	26.88000 +0.31	26.93	26.34	26.57	154,998
18 Jun 21	26.57000 +0.40	27.05	26.14	27.05	162,528
17 Jun 21	26.17000 +0.26	26.51	25.77	25.81	130,755
16 Jun 21	25.91000 -0.12	26.17	25.57	25.90	190,477
15 Jun 21	26.03000 +0.43	26.03	25.51	25.71	91,132
14 Jun 21	25.60000 +0.35	25.81	25.31	25.34	215,025
11 Jun 21	25.25000 -0.15	25.63	24.92	25.35	134,993
10 Jun 21	25.40000 -0.44	25.97	25.11	25.76	117,316
09 Jun 21	25.84000 -0.23	26.25	25.77	26.00	135,151
08 Jun 21	26.07000 +1.55	26.35	24.60	24.60	309,227
07 Jun 21	24.52000 -0.08	24.67	24.21	24.59	48,082
04 Jun 21	24.60000 -0.54	25.53	24.60	25.24	87,869
03 Jun 21	25.14000 +0.07	25.41	24.66	24.82	277,328
02 Jun 21	25.07000 +1.51	25.41	23.61	23.79	307,069
01 Jun 21	23.56000 +0.15	23.92	23.34	23.59	94,327
28 May 21	23.41000 +0.72	24.06	22.70	23.21	230,171
27 May 21	22.69000 +1.11	22.80	21.29	21.64	170,154
26 May 21	21.58000 -0.15	21.85	21.19	21.76	197,450
25 May 21	21.73000 +0.07	22.02	21.70	21.87	420,539
24 May 21	21.66000 -0.16	22.05	21.55	22.05	178,414
21 May 21	21.82000 -0.99	23.07	21.63	22.97	352,245
20 May 21	22.81000 -0.05	23.58	22.62	22.88	173,799
19 May 21	22.86000 -0.49	23.53	22.71	23.16	101,283
18 May 21	23.35000 +0.35	23.64	23.05	23.05	101,271
17 May 21	23.00000 -0.05	23.44	22.43	22.98	95,339
14 May 21	23.05000 -0.12	23.91	22.85	23.23	181,958
13 May 21	23.17000 +0.23	23.41	22.84	22.96	151,355
12 May 21	22.94000 -0.31	23.40	22.61	23.12	279,820
11 May 21	23.25000 +0.79	23.30	21.92	21.92	271,791
10 May 21	22.46000 +0.91	22.46	21.16	21.46	114,804
07 May 21	21.55000 +0.22	22.28	21.31	21.41	272,896
06 May 21	21.33000 +0.09	21.48	20.96	21.30	301,697
05 May 21	21.24000 +0.06	21.98	20.96	21.27	672,022
04 May 21	21.18000 -0.64	21.84	20.67	21.63	459,319
03 May 21	21.82000 -0.59	22.56	21.47	22.40	271,857
30 Apr 21	22.41000 -1.07	23.33	22.20	23.21	377,170
29 Apr 21	23.48000 -0.50	24.78	23.20	23.45	229,728
28 Apr 21	23.98000 -0.23	25.40	23.97	24.45	171,976
27 Apr 21	24.21000 +2.40	25.41	22.03	22.03	963,672
26 Apr 21	21.81000 -0.21	22.06	21.65	21.98	103,527
23 Apr 21	22.02000 -0.04	22.33	21.67	22.33	91,058
22 Apr 21	22.06000 -0.43	22.81	22.01	22.50	375,092
21 Apr 21	22.49000 -0.62	23.17	22.13	23.17	173,620
20 Apr 21	23.11000 -0.49	23.74	22.84	23.51	198,235
19 Apr 21	23.60000 -0.22	24.21	23.42	23.90	173,615
16 Apr 21	23.82000 +0.79	24.60	23.06	23.19	320,963
15 Apr 21	23.03000 +1.50	23.30	22.20	22.45	377,051
14 Apr 21	21.53000 -0.51	22.06	21.31	22.06	229,339
13 Apr 21	22.04000 -0.06	22.21	21.54	22.21	183,965
12 Apr 21	22.10000 +0.23	22.50	21.70	21.70	207,018
09 Apr 21	21.87000 +0.81	21.97	20.58	20.80	263,638
08 Apr 21	21.06000 +0.48	21.20	20.27	20.62	154,137
07 Apr 21	20.58000 +0.10	20.67	19.93	20.41	241,603
06 Apr 21	20.48000 +0.88	20.52	19.63	19.70	125,135
05 Apr 21	19.60000 +0.10	19.67	18.98	19.61	129,469
01 Apr 21	19.50000 +0.91	19.60	18.53	18.88	238,668
31 Mar 21	18.59000 -0.41	19.45	18.48	19.14	449,491
30 Mar 21	19.00000 -0.34	19.39	18.76	19.24	169,478
29 Mar 21	19.34000 +0.00	19.61	18.89	19.37	104,022
26 Mar 21	19.34000 -0.33	19.95	18.63	19.85	204,548
25 Mar 21	19.67000 +0.51	19.72	18.80	19.28	96,430
24 Mar 21	19.16000 -0.78	20.18	19.07	19.96	156,465
23 Mar 21	19.94000 -0.06	20.23	19.68	20.00	122,240
22 Mar 21	20.00000 -0.64	20.66	19.97	20.63	69,463
19 Mar 21	20.64000 -0.25	20.86	20.31	20.85	201,460
18 Mar 21	20.89000 -0.56	21.40	20.48	21.40	125,755
17 Mar 21	21.45000 -0.27	21.61	19.97	21.60	232,868
16 Mar 21	21.72000 +0.15	21.94	21.60	21.64	145,261
15 Mar 21	21.57000 +0.42	21.57	20.74	21.19	85,166
12 Mar 21	21.15000 -0.13	22.06	20.98	21.28	86,276
11 Mar 21	21.28000 +1.21	21.45	20.02	20.24	355,926
10 Mar 21	20.07000 -0.68	20.81	19.90	20.81	110,059
09 Mar 21	20.75000 -0.41	21.59	20.47	21.33	180,040
08 Mar 21	21.16000 -1.25	22.54	21.05	22.37	117,297
05 Mar 21	22.41000 +0.17	22.48	21.55	21.90	130,397
04 Mar 21	22.24000 +0.10	22.40	21.62	21.82	275,701
03 Mar 21	22.14000 -0.37	22.51	21.86	22.51	198,494
02 Mar 21	22.51000 -0.32	22.83	22.15	22.71	184,053
01 Mar 21	22.83000 +0.41	23.05	22.25	22.65	204,478
26 Feb 21	22.42000 -0.57	23.16	22.25	22.99	198,078
25 Feb 21	22.99000 +0.41	23.16	22.39	22.72	139,345
24 Feb 21	22.58000 +0.08	23.00	22.16	22.44	223,377
23 Feb 21	22.50000 +0.02	23.15	22.04	22.38	88,506
22 Feb 21	22.48000 -0.58	22.84	21.93	22.84	189,957
19 Feb 21	23.06000 -0.19	23.68	22.99	23.68	114,920
18 Feb 21	23.25000 -0.22	23.54	23.16	23.33	178,029
17 Feb 21	23.47000 -0.18	23.69	23.11	23.57	324,512
16 Feb 21	23.65000 +0.01	23.99	23.27	23.60	243,049
12 Feb 21	23.64000 +0.01	24.29	23.37	23.65	126,156
11 Feb 21	23.63000 -0.06	23.85	22.92	23.69	183,346
10 Feb 21	23.69000 -0.17	23.99	23.31	23.80	140,219
09 Feb 21	23.86000 +0.08	24.34	23.33	23.67	105,694
08 Feb 21	23.78000 -1.07	24.90	23.65	24.89	322,652
05 Feb 21	24.85000 +1.08	25.42	23.79	23.79	337,986
04 Feb 21	23.77000 +0.85	25.73	23.48	25.73	723,560
03 Feb 21	22.92000 -0.60	24.10	22.92	24.10	236,312
02 Feb 21	23.52000 +0.23	23.98	23.30	23.30	80,767
01 Feb 21	23.29000 +1.09	23.83	22.38	22.38	465,797
29 Jan 21	22.20000 -0.61	22.95	22.00	22.53	284,426
28 Jan 21	22.81000 +0.01	23.24	22.29	22.84	355,141
27 Jan 21	22.80000 -0.59	23.36	22.65	23.18	213,862
26 Jan 21	23.39000 -0.16	24.22	22.92	23.72	335,702
25 Jan 21	23.55000 +0.08	24.00	23.32	23.64	173,652
22 Jan 21	23.47000 -0.48	23.95	23.05	23.95	238,528
21 Jan 21	23.95000 +0.24	24.76	23.70	23.78	471,173
20 Jan 21	23.71000 -0.03	24.15	23.50	23.95	109,727
19 Jan 21	23.74000 +0.01	24.17	23.16	23.91	342,149
15 Jan 21	23.73000 +0.18	24.02	23.08	23.44	268,400
14 Jan 21	23.55000 -0.70	24.75	23.13	24.44	237,882
13 Jan 21	24.25000 -0.22	24.52	24.06	24.52	174,206
12 Jan 21	24.47000 -0.15	24.83	24.11	24.83	173,232
11 Jan 21	24.62000 -0.90	25.57	24.23	25.42	377,875
08 Jan 21	25.52000 +0.39	25.80	25.20	25.26	193,849
07 Jan 21	25.13000 -0.10	25.96	24.92	25.17	117,428
06 Jan 21	25.23000 +0.30	26.08	24.78	24.91	287,157
05 Jan 21	24.93000 +0.42	25.30	24.14	24.69	85,437
04 Jan 21	24.51000 -0.79	25.55	24.22	25.55	86,178
31 Dec 20	25.30000 +0.19	25.48	24.80	25.22	108,931
30 Dec 20	25.11000 +0.15	25.70	24.80	24.96	118,807
29 Dec 20	24.96000 -0.20	25.76	24.87	25.22	97,185
28 Dec 20	25.16000 -0.29	26.00	25.07	25.59	116,861
24 Dec 20	25.45000 +0.97	25.96	24.24	25.06	190,120
23 Dec 20	24.48000 +0.23	24.58	24.04	24.30	117,009
22 Dec 20	24.25000 +0.34	24.50	23.83	24.16	202,073
21 Dec 20	23.91000 -0.25	24.10	23.59	24.08	115,081
18 Dec 20	24.16000 +0.42	24.60	23.69	23.82	317,856
17 Dec 20	23.74000 +0.19	24.31	23.48	23.74	453,367
16 Dec 20	23.55000 +0.52	23.91	22.20	22.91	625,641
15 Dec 20	23.03000 -0.02	23.26	21.66	23.12	1,109,248
14 Dec 20	23.05000 -0.70	24.13	22.93	23.90	233,740
11 Dec 20	23.75000 -0.75	24.99	23.48	24.40	312,496
10 Dec 20	24.50000 -0.04	24.99	24.24	24.49	183,859
09 Dec 20	24.54000 -0.23	25.65	24.07	24.86	209,471
08 Dec 20	24.77000 +0.41	24.82	23.65	24.40	405,318
07 Dec 20	24.36000 -0.94	25.57	24.36	25.25	99,125
04 Dec 20	25.30000 -0.08	27.18	24.87	25.29	199,399
03 Dec 20	25.38000 -0.11	25.80	25.17	25.62	247,480
02 Dec 20	25.49000 -0.46	26.31	25.22	26.00	200,625
01 Dec 20	25.95000 -0.57	27.24	25.58	26.89	283,880
30 Nov 20	26.52000 -1.27	28.29	26.10	27.67	459,067
27 Nov 20	27.79000 +0.49	27.95	27.00	27.54	53,446
25 Nov 20	27.30000 -1.02	28.39	26.66	28.28	158,489
24 Nov 20	28.32000 +0.59	28.44	27.53	27.82	228,016
23 Nov 20	27.73000 +0.03	28.02	27.21	27.70	83,678
20 Nov 20	27.70000 +0.29	27.93	26.83	27.42	243,285
19 Nov 20	27.41000 -0.39	27.80	26.65	27.77	200,123
18 Nov 20	27.80000 +0.40	28.43	27.02	27.41	230,616
17 Nov 20	27.40000 +0.15	27.69	26.40	27.25	107,108
16 Nov 20	27.24500 +0.08	27.74	26.98	27.23	103,132
13 Nov 20	27.17000 +0.07	28.33	26.70	27.32	173,990
12 Nov 20	27.10000 -0.80	28.08	27.09	27.93	157,892
11 Nov 20	27.90000 +1.25	28.41	26.81	26.81	411,961
10 Nov 20	26.65000 +0.01	28.94	25.58	26.79	148,551
09 Nov 20	26.64000 +0.55	27.60	25.91	26.99	106,494
06 Nov 20	26.09000 -0.51	27.00	26.00	26.48	73,620
05 Nov 20	26.60000 +1.31	27.47	25.12	25.70	95,993
04 Nov 20	25.29000 +0.41	25.93	24.31	25.00	74,630
03 Nov 20	24.88000 +0.62	25.54	24.13	24.49	67,633
02 Nov 20	24.26000 +0.26	25.13	23.87	24.30	108,838
30 Oct 20	24.00000 +0.01	24.60	23.27	23.76	148,648
29 Oct 20	23.99000 +0.12	24.18	23.27	23.85	59,187
28 Oct 20	23.87000 -1.15	25.01	23.52	24.63	204,630
27 Oct 20	25.02000 -0.90	26.19	24.39	25.93	140,559
26 Oct 20	25.92000 -0.45	26.39	25.61	26.13	147,643
23 Oct 20	26.37000 +1.12	26.38	25.12	25.29	107,737
22 Oct 20	25.25000 -0.25	25.68	24.88	25.55	103,738
21 Oct 20	25.50000 +0.30	26.18	25.18	25.32	146,370
20 Oct 20	25.20000 +0.32	25.88	24.75	25.18	263,226
19 Oct 20	24.88000 -1.98	25.86	24.19	25.56	345,379
16 Oct 20	26.86000 -1.19	29.01	26.86	29.01	346,527
15 Oct 20	28.05000 +0.46	28.08	26.98	27.52	302,808
14 Oct 20	27.59000 +1.67	27.81	25.81	26.15	237,411
13 Oct 20	25.92000 +0.06	27.00	24.93	25.89	335,782
12 Oct 20	25.86000 -0.05	26.50	25.63	26.19	253,850
09 Oct 20	25.91000 -0.52	26.64	25.73	26.39	140,548
08 Oct 20	26.43000 -0.17	26.76	25.81	26.49	124,504
07 Oct 20	26.60000 -0.02	26.89	25.48	26.75	141,364
06 Oct 20	26.62000 -0.83	27.86	26.32	27.46	108,726
05 Oct 20	27.45000 +0.74	27.57	26.50	26.87	110,371
02 Oct 20	26.71000 -0.22	27.10	26.24	26.65	151,421
01 Oct 20	26.93000 -0.31	27.33	26.60	27.33	83,008
30 Sep 20	27.24000 +0.35	27.37	26.72	27.02	222,965
29 Sep 20	26.89000 -0.11	27.02	26.06	26.85	248,054
28 Sep 20	27.00000 +1.05	28.59	26.55	27.50	339,156
25 Sep 20	25.95000 +0.32	26.00	25.01	25.63	118,707
24 Sep 20	25.63000 +0.67	26.45	24.69	24.89	273,303
23 Sep 20	24.96000 -0.51	25.99	24.76	25.66	288,394
22 Sep 20	25.47000 +1.10	25.62	24.24	24.53	254,449
21 Sep 20	24.37000 +0.51	24.37	23.22	23.41	166,272
18 Sep 20	23.86000 -0.60	24.73	23.33	24.45	331,373
17 Sep 20	24.46000 -0.97	25.05	23.98	24.97	169,380
16 Sep 20	25.43000 -1.18	26.83	24.83	26.42	367,110
15 Sep 20	26.61000 +0.45	27.73	25.98	26.64	422,124
14 Sep 20	26.16000 +0.94	26.24	25.13	25.17	70,283
11 Sep 20	25.22000 -0.78	26.98	24.64	26.29	242,055
10 Sep 20	26.00000 +0.06	26.40	25.76	25.98	147,633
09 Sep 20	25.94000 +0.46	26.64	25.41	25.73	146,385
08 Sep 20	25.48000 +0.63	25.63	24.15	24.60	84,704
04 Sep 20	24.85000 -0.41	25.52	23.32	25.50	236,456
03 Sep 20	25.26000 +0.23	25.48	24.50	24.91	193,177
02 Sep 20	25.03000 -0.45	25.72	24.85	25.49	168,614
01 Sep 20	25.48000 -0.09	25.66	23.52	25.66	147,204
31 Aug 20	25.57000 +0.17	26.20	25.10	25.40	177,897
28 Aug 20	25.40000 +2.15	26.05	23.47	24.86	337,507
27 Aug 20	23.25000 -0.35	24.00	23.02	23.64	214,336
26 Aug 20	23.60000 -0.62	24.35	23.46	24.35	85,247
25 Aug 20	24.22000 +0.12	24.41	23.92	24.04	108,020
24 Aug 20	24.10000 -0.34	24.53	23.84	24.53	96,934
21 Aug 20	24.44000 -0.23	24.89	24.27	24.77	117,610
20 Aug 20	24.67000 -0.36	25.07	24.48	25.00	257,874
19 Aug 20	25.03000 +0.07	25.65	24.29	24.73	52,498
18 Aug 20	24.96000 +0.21	25.19	24.65	24.82	84,400
17 Aug 20	24.75000 -1.17	26.27	24.75	26.01	92,347
14 Aug 20	25.92000 -0.01	26.35	25.49	25.89	204,003
13 Aug 20	25.93000 +0.40	27.25	25.54	25.54	157,795
12 Aug 20	25.53000 -0.30	25.96	24.60	25.96	83,649
11 Aug 20	25.83000 -0.58	27.00	25.81	26.52	108,659
10 Aug 20	26.41000 -0.33	27.29	25.92	26.79	79,018
07 Aug 20	26.74000 -0.14	26.93	26.29	26.66	45,354
06 Aug 20	26.88000 +0.34	27.15	26.23	26.49	128,792
05 Aug 20	26.54000 +0.92	26.59	25.73	25.73	168,878
04 Aug 20	25.62000 -0.20	26.11	25.18	25.64	88,948
03 Aug 20	25.82000 -0.33	26.22	25.64	26.14	157,837
31 Jul 20	26.15000 -0.06	26.65	25.91	26.33	138,322
30 Jul 20	26.21000 +0.35	26.59	25.61	25.67	141,961
29 Jul 20	25.86000 +1.26	26.02	24.58	24.63	215,848
28 Jul 20	24.60000 -0.47	25.02	24.33	25.02	113,077
27 Jul 20	25.07000 -0.23	25.78	24.59	25.22	131,368
24 Jul 20	25.30000 -0.96	26.11	24.84	25.97	133,931
23 Jul 20	26.26000 +0.03	26.44	25.90	26.04	142,243
22 Jul 20	26.23000 -0.65	27.08	25.60	26.88	132,584
21 Jul 20	26.88000 +3.18	28.12	23.84	23.84	565,885
20 Jul 20	23.70000 +0.71	23.94	22.76	23.14	61,108
17 Jul 20	22.99000 +0.51	23.29	22.42	22.42	110,400
16 Jul 20	22.48000 -0.28	23.00	22.30	22.62	128,600
15 Jul 20	22.76000 -0.16	23.44	22.70	23.22	198,800
14 Jul 20	22.92000 +0.14	23.03	21.93	22.63	114,200
13 Jul 20	22.78000 -0.32	23.24	22.59	23.24	223,300
10 Jul 20	23.10000 -1.25	24.23	22.95	24.23	129,500
09 Jul 20	24.35000 +0.03	24.42	24.09	24.42	201,200
08 Jul 20	24.32000 +0.17	24.58	23.59	24.19	236,200
07 Jul 20	24.15000 -0.34	24.35	23.61	24.31	236,300
06 Jul 20	24.49000 +1.09	24.85	23.43	23.46	91,600
02 Jul 20	23.40000 +0.42	23.68	22.79	23.28	132,400
01 Jul 20	22.98000 -0.46	23.52	22.53	23.46	340,300
30 Jun 20	23.44000 +0.78	23.66	22.46	22.65	197,300
29 Jun 20	22.66000 -0.14	23.00	22.50	22.84	80,600
26 Jun 20	22.80000 -0.56	23.14	22.37	23.14	254,810
25 Jun 20	23.36000 +0.05	23.97	22.58	23.21	353,837
24 Jun 20	23.31000 -0.86	24.10	23.23	23.94	410,396
23 Jun 20	24.17000 +0.36	24.56	23.67	23.98	244,441
22 Jun 20	23.81000 -0.40	24.44	23.51	24.20	371,277
19 Jun 20	24.21000 +0.70	24.29	23.47	23.69	388,539
18 Jun 20	23.51000 -0.25	24.15	23.02	23.64	377,917
17 Jun 20	23.76000 +0.84	23.91	22.63	22.97	444,122
16 Jun 20	22.92000 +0.38	23.11	22.40	23.10	343,562
15 Jun 20	22.54000 -0.54	22.76	21.96	22.63	290,012
12 Jun 20	23.08000 +1.16	23.23	21.89	22.19	741,103
11 Jun 20	21.92000 -0.44	22.24	20.77	21.71	553,688
10 Jun 20	22.36000 +0.42	22.55	21.02	22.00	341,666
09 Jun 20	21.94000 +0.93	21.95	20.40	20.65	533,339
08 Jun 20	21.01000 +0.33	21.01	20.21	20.87	121,399
05 Jun 20	20.68000 -0.32	21.46	20.45	21.07	216,949
04 Jun 20	21.00000 -0.09	21.16	19.79	21.02	166,896
03 Jun 20	21.09000 +1.25	21.96	19.58	20.79	684,894
02 Jun 20	19.84000 +0.34	20.02	19.03	19.68	539,161
01 Jun 20	19.50000 -0.15	20.70	19.22	19.87	358,582
29 May 20	19.65000 +0.80	22.34	19.13	20.10	890,630
28 May 20	18.85000 +0.80	18.99	17.59	18.17	309,965
27 May 20	18.05000 +0.80	18.12	17.04	17.30	630,294
26 May 20	17.25000 +0.26	17.87	16.85	17.52	552,846
22 May 20	16.99000 -0.91	17.90	16.92	17.85	470,797
21 May 20	17.90000 +0.24	18.22	17.18	17.61	313,883
20 May 20	17.66000 -1.84	19.59	17.28	17.81	909,866
19 May 20	19.50000 -0.56	20.62	19.47	19.87	192,720
18 May 20	20.06000 +0.15	21.41	19.91	20.50	129,313
15 May 20	19.91000 +0.12	20.12	19.39	19.54	140,688
14 May 20	19.79000 +0.39	20.18	18.99	18.99	292,346
13 May 20	19.40000 -1.59	21.28	19.18	21.06	226,542
12 May 20	20.99000 -0.62	22.07	20.99	21.61	64,022
11 May 20	21.61000 +0.21	22.05	21.30	21.35	182,111
08 May 20	21.40000 +0.71	21.45	20.42	21.00	279,064
07 May 20	20.69000 -0.78	21.73	19.69	21.50	289,339
06 May 20	21.47000 +0.80	21.91	20.74	20.90	334,269
05 May 20	20.67000 -0.17	21.54	20.32	21.06	204,125
04 May 20	20.84000 +0.59	21.10	19.60	20.00	96,774
01 May 20	20.25000 -1.49	21.56	19.87	21.25	149,879
30 Apr 20	21.74000 -0.13	22.13	20.91	21.57	157,534
29 Apr 20	21.87000 +0.90	22.39	21.25	21.25	448,578
28 Apr 20	20.97000 +2.52	21.56	18.66	18.66	464,152
27 Apr 20	18.45000 +1.20	18.93	17.01	17.40	130,179
24 Apr 20	17.25000 -1.28	19.10	16.20	18.48	292,433
23 Apr 20	18.53000 -0.51	19.59	18.19	19.11	365,912
22 Apr 20	19.04000 +0.38	19.37	18.40	19.05	302,160
21 Apr 20	18.66000 +0.00	18.83	17.77	18.25	163,358
20 Apr 20	18.66000 +0.04	18.82	17.96	18.52	435,389
17 Apr 20	18.62000 -0.97	20.80	18.23	20.15	431,966
16 Apr 20	19.59000 +1.11	19.77	18.09	18.60	504,974
15 Apr 20	18.48000 -0.90	19.65	18.15	18.85	260,588
14 Apr 20	19.38000 -0.21	22.00	18.81	19.84	243,652
13 Apr 20	19.59000 -1.10	21.08	19.02	20.62	221,623
09 Apr 20	20.69000 -0.49	22.13	20.07	21.48	282,799
08 Apr 20	21.18000 -0.24	21.58	19.60	21.58	398,710
07 Apr 20	21.42000 +2.25	23.09	19.51	20.07	488,855
06 Apr 20	19.17000 +1.07	19.38	17.02	18.80	399,270
03 Apr 20	18.10000 -0.83	18.98	17.24	18.90	216,860
02 Apr 20	18.93000 +0.98	19.17	16.22	17.72	182,255
01 Apr 20	17.95000 -1.11	19.31	17.33	19.31	174,172
31 Mar 20	19.06000 -0.64	21.37	18.61	19.49	409,136
30 Mar 20	19.70000 +0.55	20.68	18.18	19.14	331,655
27 Mar 20	19.15000 +0.48	21.17	17.09	17.09	761,028
26 Mar 20	18.67000 +0.68	19.45	18.11	18.38	219,303
25 Mar 20	17.99000 +1.43	19.34	16.63	16.68	157,185
24 Mar 20	16.56000 +2.57	16.80	14.31	14.75	480,097
23 Mar 20	13.99000 -1.08	15.96	13.98	15.01	165,418
20 Mar 20	15.07000 -1.60	18.75	14.73	17.76	260,310
19 Mar 20	16.67000 +1.36	17.83	15.12	15.12	226,414
18 Mar 20	15.31000 -4.70	19.73	14.99	18.73	338,225
17 Mar 20	20.01000 +2.79	20.83	15.73	17.48	389,840
16 Mar 20	17.22000 -1.81	19.49	16.92	17.72	363,219
13 Mar 20	19.03000 +2.05	21.49	16.38	18.18	804,227
12 Mar 20	16.98000 -1.96	17.83	14.74	17.47	805,829
11 Mar 20	18.94000 -2.45	21.01	18.67	20.92	328,783
10 Mar 20	21.39000 +0.01	22.62	20.58	21.91	531,289
09 Mar 20	21.38000 -1.77	22.19	19.33	22.19	741,879
06 Mar 20	23.15000 -1.23	24.40	22.73	23.92	412,277
05 Mar 20	24.38000 -1.33	25.95	24.32	25.43	441,261
04 Mar 20	25.71000 +0.58	26.06	24.92	25.44	269,475
03 Mar 20	25.13000 +0.43	25.62	24.59	24.70	695,428
02 Mar 20	24.70000 +0.92	25.05	23.85	23.99	540,717
28 Feb 20	23.78000 -0.86	24.63	22.97	24.36	1,021,372
27 Feb 20	24.64000 -0.01	25.01	23.21	24.10	469,386
26 Feb 20	24.65000 -0.66	25.52	24.32	25.28	582,092
25 Feb 20	25.31000 -0.74	26.40	24.93	26.31	295,477
24 Feb 20	26.05000 -0.75	27.04	25.35	26.46	727,278
21 Feb 20	26.80000 +0.35	28.16	26.22	26.44	782,720
20 Feb 20	26.45000 +0.00	26.98	26.15	26.25	436,200
19 Feb 20	26.45000 -0.08	26.89	26.24	26.61	308,994
18 Feb 20	26.53000 -0.52	27.20	25.92	26.92	329,215
14 Feb 20	27.05000 -0.53	27.70	27.05	27.39	289,799
13 Feb 20	27.58000 +0.12	27.70	27.08	27.35	145,539
12 Feb 20	27.46000 +0.13	27.74	26.97	27.12	560,979
11 Feb 20	27.33000 +0.15	27.65	26.96	27.29	841,231
10 Feb 20	27.18000 -0.24	27.32	26.86	27.32	1,196,198
07 Feb 20	27.42000 -0.59	27.71	26.95	27.30	2,398,765
06 Feb 20	28.01000 +0.56	28.76	27.36	27.36	332,129
05 Feb 20	27.45000 -2.69	29.86	26.84	29.86	776,142
04 Feb 20	30.14000 -0.06	30.56	29.24	30.34	83,984
03 Feb 20	30.20000 +0.34	30.96	29.66	30.27	286,204
31 Jan 20	29.86000 -0.12	30.98	29.04	29.97	121,782
30 Jan 20	29.98000 +0.88	30.23	28.74	28.83	104,339
29 Jan 20	29.10000 +0.17	29.28	28.82	28.83	109,987
28 Jan 20	28.93000 +0.11	29.25	28.60	28.92	58,888
27 Jan 20	28.82000 -0.03	29.06	28.03	28.67	87,290
24 Jan 20	28.85000 -0.08	29.10	28.20	29.10	141,447
23 Jan 20	28.93000 -0.10	29.58	28.16	29.09	62,276
22 Jan 20	29.03000 -0.10	29.56	28.60	29.02	155,182
21 Jan 20	29.13000 +0.38	29.73	28.43	28.96	435,776
17 Jan 20	28.75000 +0.36	28.95	28.31	28.64	508,114
16 Jan 20	28.39000 +0.12	28.55	28.15	28.37	295,798
15 Jan 20	28.27000 +0.97	28.60	27.30	28.41	345,759
14 Jan 20	27.30000 -0.19	27.49	27.13	27.49	165,556
13 Jan 20	27.49000 -0.84	29.18	27.02	28.04	300,950
10 Jan 20	28.33000 +0.07	28.90	28.17	28.33	176,127
09 Jan 20	28.26000 +0.20	29.42	27.79	28.13	103,335
08 Jan 20	28.06000 +0.59	28.21	26.91	27.43	95,763
07 Jan 20	27.47000 +0.55	27.74	26.69	26.69	61,346
06 Jan 20	26.92000 -0.43	27.46	26.61	27.21	67,739
03 Jan 20	27.35000 -0.23	27.77	27.16	27.38	43,833
02 Jan 20	27.58000 +0.46	27.78	26.67	27.37	73,281
31 Dec 19	27.12000 +0.27	27.13	26.67	26.83	101,476
30 Dec 19	26.85000 -0.27	27.50	26.53	27.16	64,842
27 Dec 19	27.12000 -0.04	27.54	26.81	27.29	56,495
26 Dec 19	27.16000 -0.31	27.87	26.51	27.49	80,014
24 Dec 19	27.47000 -0.09	28.39	27.21	27.43	25,860
23 Dec 19	27.56000 -0.74	28.33	26.93	28.22	128,430
20 Dec 19	28.30000 -0.25	29.67	27.84	28.51	81,951
19 Dec 19	28.55000 +0.41	29.25	27.98	27.98	322,198
18 Dec 19	28.14000 +0.15	29.35	27.71	27.95	197,413
17 Dec 19	27.99000 +1.65	28.70	26.51	26.77	215,985
16 Dec 19	26.34000 -0.20	26.98	25.85	26.44	138,942
13 Dec 19	26.54000 -0.56	27.56	25.67	27.00	438,022
12 Dec 19	27.10000 -0.87	28.42	27.00	28.00	133,400
11 Dec 19	27.97000 +0.17	28.56	27.72	27.85	109,844
10 Dec 19	27.80000 -0.23	28.16	27.25	27.85	99,191
09 Dec 19	28.03000 -1.30	29.32	27.48	29.15	133,252
06 Dec 19	29.33000 -0.38	29.88	28.48	29.62	128,283
05 Dec 19	29.71000 +0.32	30.00	28.91	29.27	175,640
04 Dec 19	29.39000 +0.88	29.80	28.33	28.33	77,086
03 Dec 19	28.51000 -0.90	29.75	28.11	29.62	138,977
02 Dec 19	29.41000 +1.87	34.87	28.55	29.85	271,441
29 Nov 19	27.54000 +0.61	27.99	26.56	26.84	84,563
27 Nov 19	26.93000 +0.00	27.25	26.50	26.71	65,666
26 Nov 19	26.93000 -0.30	27.85	26.72	27.18	47,418
25 Nov 19	27.23000 -0.42	27.77	25.39	27.77	151,814
22 Nov 19	27.65000 -0.47	28.28	27.27	28.19	125,301
21 Nov 19	28.12000 +0.02	28.23	27.15	28.01	143,173
20 Nov 19	28.10500 +0.47	28.13	27.02	27.54	149,042
19 Nov 19	27.64000 -0.19	28.86	26.18	27.84	58,888
18 Nov 19	27.83000 +0.18	28.98	27.42	27.95	112,863
15 Nov 19	27.65000 +0.52	27.98	26.75	27.21	141,129
14 Nov 19	27.13000 +0.60	27.59	25.98	26.64	93,679
13 Nov 19	26.53000 -0.47	27.20	25.96	26.84	105,724
12 Nov 19	27.00000 -0.59	28.46	26.82	27.59	136,875
11 Nov 19	27.59000 +0.59	27.77	26.80	26.83	174,072
08 Nov 19	27.00000 -0.29	27.76	26.76	27.45	54,147
07 Nov 19	27.29000 +0.11	27.80	26.40	27.03	116,131
06 Nov 19	27.18000 +0.03	27.38	26.99	27.01	66,867
05 Nov 19	27.15000 +0.31	27.69	26.26	26.67	176,836
04 Nov 19	26.84000 +0.36	27.57	26.40	26.53	114,875
01 Nov 19	26.48000 -0.52	27.04	26.43	27.02	118,800
31 Oct 19	27.00000 +0.34	27.05	26.29	27.01	98,553
30 Oct 19	26.66000 -0.81	28.12	26.23	27.31	439,175
29 Oct 19	27.47000 +0.60	27.91	26.58	26.89	250,593
28 Oct 19	26.87000 +1.11	27.50	25.27	25.65	389,771
25 Oct 19	25.76000 +0.56	26.01	24.86	24.86	181,941
24 Oct 19	25.20000 -0.26	25.86	24.91	25.52	81,566
23 Oct 19	25.46000 +0.34	25.46	24.51	25.12	257,914
22 Oct 19	25.12000 -0.18	25.66	24.68	25.45	43,580
21 Oct 19	25.30000 -0.20	25.96	24.84	25.47	90,970
18 Oct 19	25.50000 -0.30	25.84	24.70	25.77	56,752
17 Oct 19	25.80000 -0.13	26.36	25.05	26.20	101,053
16 Oct 19	25.93000 -0.04	26.36	25.55	25.89	105,186
15 Oct 19	25.97000 +0.68	26.18	24.96	25.28	63,819
14 Oct 19	25.29000 -0.19	25.46	24.81	25.36	53,512
11 Oct 19	25.48000 +0.38	25.79	24.97	25.79	56,247
10 Oct 19	25.10000 -0.08	25.47	24.80	25.41	53,236
09 Oct 19	25.18000 -0.32	25.90	24.59	25.70	130,293
08 Oct 19	25.50000 -0.46	26.68	24.64	25.78	175,306
07 Oct 19	25.96000 +0.08	26.90	25.50	26.09	132,826
04 Oct 19	25.88000 -0.06	26.00	24.96	25.96	99,618
03 Oct 19	25.94000 +0.68	26.30	24.30	25.27	321,268
02 Oct 19	25.26000 +0.26	25.43	24.42	25.00	469,171
01 Oct 19	25.00000 -0.64	25.70	23.71	25.59	596,781
30 Sep 19	25.64000 +0.42	25.68	23.86	25.15	264,243
27 Sep 19	25.22000 +1.71	25.47	22.71	23.56	274,815
26 Sep 19	23.51000 +0.64	24.14	21.30	22.99	223,652
25 Sep 19	22.87000 +0.24	23.02	22.10	22.60	150,299
24 Sep 19	22.63000 -0.44	23.20	22.35	23.11	119,011
23 Sep 19	23.07000 -0.59	24.34	22.33	23.53	212,592
20 Sep 19	23.66000 -0.36	24.36	22.89	24.03	508,448
19 Sep 19	24.02000 +1.05	24.95	23.42	23.42	507,630
18 Sep 19	22.97000 -0.16	23.73	22.49	23.10	462,131
17 Sep 19	23.13000 -0.22	23.99	22.74	23.36	249,192
16 Sep 19	23.35000 -0.66	24.41	23.18	23.82	203,438
13 Sep 19	24.01000 +0.34	24.50	23.29	23.70	384,384
12 Sep 19	23.67000 +0.95	24.18	22.75	22.89	297,545
11 Sep 19	22.72000 +0.04	23.94	22.16	22.59	268,390
10 Sep 19	22.68000 -0.38	23.74	22.15	22.79	566,616
09 Sep 19	23.06000 -1.50	24.95	22.69	24.29	677,518
06 Sep 19	24.56000 -0.51	25.41	24.27	25.05	362,078
05 Sep 19	25.07000 +0.68	25.50	24.02	24.45	272,601
04 Sep 19	24.39000 -0.46	24.90	23.58	24.65	342,644
03 Sep 19	24.85000 +2.95	25.27	23.51	23.56	1,165,721
30 Aug 19	21.90000 -9.49	29.20	21.81	29.03	1,769,652
29 Aug 19	31.39000 -0.27	32.64	30.01	31.75	150,510
28 Aug 19	31.66000 -0.66	32.47	31.51	32.32	281,260
27 Aug 19	32.32000 +0.86	32.62	31.17	31.77	185,182
26 Aug 19	31.46000 +1.12	32.43	30.00	30.59	364,100
23 Aug 19	30.34000 -0.18	31.40	29.57	30.35	171,304
22 Aug 19	30.52000 +2.18	32.45	28.36	28.50	465,934
21 Aug 19	28.34000 +0.05	28.99	27.51	28.45	297,233
20 Aug 19	28.29000 +1.26	28.80	26.84	26.95	337,344
19 Aug 19	27.03000 +1.44	28.15	25.27	25.68	364,517
16 Aug 19	25.59000 +0.60	25.90	24.90	25.08	117,272
15 Aug 19	24.99000 +0.54	25.39	23.29	24.75	227,463
14 Aug 19	24.45000 -0.61	24.82	23.43	24.65	174,702
13 Aug 19	25.06000 -0.03	25.10	23.94	24.77	161,492
12 Aug 19	25.09000 +0.18	25.33	23.52	24.85	172,925
09 Aug 19	24.91000 -0.57	26.00	24.63	25.71	89,276
08 Aug 19	25.48000 +0.21	25.88	25.21	25.21	73,133
07 Aug 19	25.27000 -1.00	26.42	25.02	26.04	76,269
06 Aug 19	26.27000 +0.58	26.87	25.26	25.62	59,044
05 Aug 19	25.69000 -1.15	26.35	25.01	25.98	164,432
02 Aug 19	26.84000 -0.09	27.16	26.32	26.53	385,046
01 Aug 19	26.93000 -1.99	29.37	26.01	29.33	625,786
31 Jul 19	28.92000 +0.30	29.26	27.89	28.59	179,162
30 Jul 19	28.62000 +0.00	28.90	27.63	28.31	373,963
29 Jul 19	28.62000 +0.47	28.73	27.34	28.17	592,477
26 Jul 19	28.15000 +0.49	28.18	27.00	27.82	228,267
25 Jul 19	27.66000 +0.21	28.75	26.72	27.41	501,424
24 Jul 19	27.45000 +2.93	28.13	24.39	24.61	1,260,460
23 Jul 19	24.52000 +0.96	24.71	23.14	23.52	599,275
22 Jul 19	23.56000 -0.53	24.69	22.80	23.26	1,032,111
19 Jul 19	24.09000 +0.00	24.72	22.00	23.50	7,748,221

Afya Ltd

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	15.10000 +0.16	15.25	14.93	15.00	335,022
19 Oct 26	14.94000 +0.41	14.97	14.04	14.53	372,616
16 Oct 26	14.53000 +0.01	14.67	14.42	14.52	193,174
15 Oct 26	14.52000 +0.13	14.69	14.39	14.39	163,390
14 Oct 26	14.39000 -0.13	14.48	14.16	14.45	149,918
13 Oct 26	14.52000 -0.33	14.81	14.48	14.78	302,354
12 Oct 26	14.85000 +0.10	14.86	14.67	14.74	114,742
09 Oct 26	14.75000 +0.60	14.76	13.95	14.23	269,158
08 Oct 26	14.15000 +0.25	14.16	13.77	13.93	1,497,390
07 Oct 26	13.90000 -0.02	14.28	13.80	14.13	577,793
06 Oct 26	13.91500 +0.60	13.94	13.41	13.41	242,513
05 Oct 26	13.31000 +1.09	13.42	12.73	13.36	1,763,015
02 Oct 26	12.22000 +0.14	12.31	11.94	12.21	234,983
01 Oct 26	12.08000 +0.04	12.24	11.82	12.13	289,409
30 Sep 26	12.04000 +0.22	12.33	11.85	11.87	357,356
29 Sep 26	11.82000 -0.22	12.05	11.62	12.04	289,755
28 Sep 26	12.04000 -0.96	12.67	12.03	12.21	764,905
25 Sep 26	13.00000 -0.73	13.76	12.75	13.76	621,070
24 Sep 26	13.73000 +0.15	13.76	13.39	13.49	846,768
23 Sep 26	13.58000 +0.09	13.64	13.38	13.45	297,125
22 Sep 26	13.49000 -0.06	13.70	13.47	13.61	183,866
21 Sep 26	13.55000 -0.05	13.72	13.42	13.66	147,931
18 Sep 26	13.60000 -0.04	13.71	13.41	13.68	338,685
17 Sep 26	13.64000 -0.04	13.80	13.35	13.66	877,600
16 Sep 26	13.68000 -0.02	13.85	13.57	13.68	109,453
15 Sep 26	13.70000 +0.00	13.87	13.55	13.71	136,776
14 Sep 26	13.70000 -0.19	14.05	13.56	13.89	136,496
11 Sep 26	13.89000 +0.32	13.90	13.54	13.59	430,087
10 Sep 26	13.57000 -0.25	14.21	13.43	13.89	446,756
09 Sep 26	13.82000 -0.47	14.34	13.74	14.29	529,579
08 Sep 26	14.29000 -0.39	14.74	14.22	14.68	266,073
04 Sep 26	14.68000 -0.05	14.95	14.49	14.80	278,534
03 Sep 26	14.73000 -0.18	15.13	14.69	15.00	343,464
02 Sep 26	14.91000 +0.33	14.95	14.65	14.65	95,753
01 Sep 26	14.58000 -0.02	14.80	14.25	14.61	90,588
31 Aug 26	14.60000 +0.01	14.77	14.26	14.65	728,118
28 Aug 26	14.59000 +0.28	14.73	14.27	14.38	117,915
27 Aug 26	14.31000 -0.12	14.52	14.24	14.43	89,891
26 Aug 26	14.43000 +0.08	14.50	14.13	14.35	123,227
25 Aug 26	14.35000 +0.13	14.38	14.10	14.22	72,197
24 Aug 26	14.22000 -0.11	14.54	14.01	14.33	119,817
21 Aug 26	14.33000 +0.45	14.39	13.79	13.95	108,292
20 Aug 26	13.88000 +0.00	14.00	13.56	13.88	128,185
19 Aug 26	13.88000 +0.33	13.93	13.52	13.66	132,190
18 Aug 26	13.55000 -0.24	13.95	13.41	13.79	136,502
17 Aug 26	13.79000 -0.05	14.26	13.71	13.84	149,716
14 Aug 26	13.84000 +0.43	13.90	13.33	13.40	168,640
13 Aug 26	13.41000 -0.33	13.77	13.37	13.74	156,261
12 Aug 26	13.74000 +0.16	13.76	13.33	13.43	118,790
11 Aug 26	13.58000 +0.14	13.60	13.22	13.43	169,335
10 Aug 26	13.44000 -0.46	13.85	13.40	13.78	154,404
07 Aug 26	13.90000 -0.01	13.94	13.52	13.82	116,022
06 Aug 26	13.91000 +0.28	13.93	13.37	13.62	136,260
05 Aug 26	13.63000 -0.31	13.97	13.63	13.97	79,080
04 Aug 26	13.94000 -0.26	14.13	13.78	13.98	64,066
03 Aug 26	14.20000 -0.07	14.51	14.15	14.22	70,946
31 Jul 26	14.27000 -0.02	14.43	14.05	14.20	49,350
30 Jul 26	14.29000 -0.46	14.60	14.22	14.60	67,967
29 Jul 26	14.75000 +0.30	14.78	14.31	14.44	70,490
28 Jul 26	14.45000 +0.25	14.53	14.31	14.33	50,628
27 Jul 26	14.20000 +0.30	14.34	13.91	13.96	69,812
24 Jul 26	13.90000 +0.14	13.98	13.78	13.87	50,217
23 Jul 26	13.76000 -0.11	14.00	13.58	13.87	113,840
22 Jul 26	13.87000 -0.13	14.01	13.57	13.99	136,760
21 Jul 26	14.00000 +0.01	14.03	13.74	13.99	85,411
20 Jul 26	13.99000 +0.09	14.19	13.83	13.86	63,358
17 Jul 26	13.90000 -0.26	14.19	13.77	14.15	47,110
16 Jul 26	14.16000 +0.18	14.25	13.98	14.02	77,869
15 Jul 26	13.98000 -0.07	14.46	13.68	14.03	146,115
14 Jul 26	14.05000 -0.20	14.30	14.02	14.16	62,135
13 Jul 26	14.25000 -0.13	14.75	14.18	14.51	83,043
10 Jul 26	14.38000 -0.10	15.55	14.36	14.60	62,923
09 Jul 26	14.48000 -0.34	14.88	14.46	14.76	118,931
08 Jul 26	14.82000 +0.05	15.00	14.62	14.77	96,650
07 Jul 26	14.77000 -0.10	15.22	14.64	14.97	130,843
06 Jul 26	14.87000 -0.40	15.24	14.73	15.19	172,657
02 Jul 26	15.27000 +0.27	15.37	14.97	15.06	137,782
01 Jul 26	15.00000 +0.16	15.10	14.76	14.81	201,812
30 Jun 26	14.84000 -0.03	14.89	14.71	14.82	109,180
29 Jun 26	14.87000 +0.00	14.97	14.59	14.90	158,191
26 Jun 26	14.87000 +0.14	15.00	14.69	14.71	202,680
25 Jun 26	14.73000 +0.14	14.85	14.56	14.64	109,362
24 Jun 26	14.59000 +0.23	14.67	14.35	14.35	123,301
23 Jun 26	14.36000 +0.16	14.52	14.16	14.20	120,897
22 Jun 26	14.20000 +0.13	14.36	14.04	14.04	127,585
18 Jun 26	14.07000 +0.26	14.14	13.51	13.78	170,179
17 Jun 26	13.81000 -0.21	14.26	13.74	13.96	67,662
16 Jun 26	14.02000 +0.07	14.09	13.68	13.81	84,319
15 Jun 26	13.95000 -0.15	14.45	13.45	14.10	187,586
12 Jun 26	14.10000 -0.47	14.62	14.10	14.52	101,749
11 Jun 26	14.57000 -0.12	14.75	14.47	14.63	121,237
10 Jun 26	14.69000 +0.31	14.79	14.40	14.44	71,953
09 Jun 26	14.38000 -0.06	14.68	14.25	14.45	80,177
08 Jun 26	14.44000 +0.00	14.56	14.28	14.30	59,112
05 Jun 26	14.44000 +0.12	14.59	14.25	14.25	40,396
04 Jun 26	14.32000 -0.18	14.66	14.20	14.44	55,288
03 Jun 26	14.50000 +0.10	14.60	14.07	14.26	138,302
02 Jun 26	14.40000 -0.12	14.64	14.32	14.46	38,915
01 Jun 26	14.52000 +0.51	14.57	13.90	14.01	84,076
29 May 26	14.01000 -0.04	14.17	13.91	13.93	117,556
28 May 26	14.05000 +0.30	14.19	13.69	13.75	62,683
27 May 26	13.75000 -0.31	14.32	13.57	14.05	179,087
26 May 26	14.06000 +0.06	14.20	13.95	14.00	90,189
22 May 26	14.00000 -0.09	14.23	13.68	14.06	75,776
21 May 26	14.09000 -0.13	14.39	13.94	14.07	78,267
20 May 26	14.22000 +0.15	14.30	14.01	14.07	69,651
19 May 26	14.07000 -0.20	14.50	14.03	14.13	71,208
18 May 26	14.27000 +0.30	14.32	13.92	13.97	79,353
15 May 26	13.97000 +0.16	14.25	13.68	13.89	69,486
14 May 26	13.81000 -0.29	14.16	13.72	14.11	108,759
13 May 26	14.10000 -0.09	14.39	14.06	14.16	75,424
12 May 26	14.19000 +0.18	14.32	13.98	13.98	87,250
11 May 26	14.01000 +0.08	14.66	13.93	13.93	96,299
08 May 26	13.93000 +0.02	15.03	13.83	14.16	54,343
07 May 26	13.91000 -0.31	14.25	13.82	14.13	60,303
06 May 26	14.22000 +0.29	14.39	13.82	14.03	179,019
05 May 26	13.93000 -0.05	14.15	13.90	13.97	51,788
04 May 26	13.98000 +0.09	14.20	13.82	13.89	39,517
01 May 26	13.89000 -0.52	14.45	13.84	14.45	61,450
30 Apr 26	14.41000 +0.34	14.52	13.84	13.91	92,064
29 Apr 26	14.07000 -0.17	14.31	13.98	14.19	46,787
28 Apr 26	14.24000 +0.33	14.39	14.05	14.11	49,663
27 Apr 26	13.91000 -0.06	14.23	13.81	13.97	60,249
24 Apr 26	13.97000 -0.38	14.44	13.89	14.43	66,327
23 Apr 26	14.35000 -1.30	15.65	14.30	15.65	76,518
22 Apr 26	15.65000 -0.21	15.85	15.48	15.84	96,860
21 Apr 26	15.86000 +0.04	15.98	15.75	15.85	36,274
20 Apr 26	15.82000 -0.04	16.16	15.82	15.92	61,041
17 Apr 26	15.86000 +0.11	16.00	15.66	15.76	69,610
16 Apr 26	15.75000 +0.25	15.75	15.42	15.52	69,396
15 Apr 26	15.50000 +0.04	15.59	15.29	15.47	74,777
14 Apr 26	15.46000 -0.20	15.78	15.44	15.70	64,288
13 Apr 26	15.66000 +0.59	15.68	15.04	15.04	109,854
10 Apr 26	15.07000 -0.16	15.29	14.95	15.20	113,455
09 Apr 26	15.23000 +0.29	15.25	14.22	14.80	127,060
08 Apr 26	14.94000 -0.06	15.49	14.89	15.28	100,330
07 Apr 26	15.00000 +0.01	15.24	14.80	14.93	137,120
06 Apr 26	14.99000 +0.03	15.17	14.82	14.98	197,630
02 Apr 26	14.96000 -0.01	15.26	14.79	14.86	116,369
01 Apr 26	14.97000 +0.10	15.10	14.76	14.96	172,277
31 Mar 26	14.87000 -0.05	15.14	14.60	15.00	123,209
30 Mar 26	14.92000 +0.17	15.00	14.52	14.85	101,542
27 Mar 26	14.75000 -0.19	15.19	14.69	14.90	112,812
26 Mar 26	14.94000 -0.22	15.57	14.81	15.09	124,505
25 Mar 26	15.16000 -0.33	15.42	14.69	14.96	202,439
24 Mar 26	15.49000 +0.33	15.61	15.15	15.27	108,654
23 Mar 26	15.16000 +0.47	15.26	14.74	14.95	118,765
20 Mar 26	14.69000 -0.13	14.93	14.30	14.67	105,308
19 Mar 26	14.82000 +0.56	14.90	14.00	14.12	78,821
18 Mar 26	14.26000 -0.04	14.60	14.13	14.36	85,738
17 Mar 26	14.30000 +0.00	14.65	14.16	14.39	139,747
16 Mar 26	14.30000 +0.54	14.77	13.67	13.81	205,143
13 Mar 26	13.76000 +0.26	14.40	13.49	13.50	130,229
12 Mar 26	13.50000 -0.38	14.00	13.43	13.71	41,115
11 Mar 26	13.88000 -0.16	14.10	13.62	13.95	38,103
10 Mar 26	14.04000 +0.03	14.42	13.85	13.88	75,481
09 Mar 26	14.01000 +0.15	14.10	13.46	13.71	90,965
06 Mar 26	13.86000 +0.05	13.99	13.49	13.65	73,817
05 Mar 26	13.81000 +0.37	13.85	13.37	13.37	67,067
04 Mar 26	13.44000 +0.28	13.63	13.12	13.32	109,163
03 Mar 26	13.16000 -0.26	13.40	13.00	13.27	173,361
02 Mar 26	13.42000 -0.18	13.61	13.28	13.38	99,094
27 Feb 26	13.60000 +0.05	13.62	13.22	13.45	114,252
26 Feb 26	13.55000 -0.10	13.84	13.47	13.65	73,445
25 Feb 26	13.65000 -0.21	13.86	13.53	13.82	73,373
24 Feb 26	13.86000 -0.07	13.95	13.15	13.66	139,641
23 Feb 26	13.93000 -0.17	14.00	13.78	13.99	49,394
20 Feb 26	14.10000 +0.12	14.17	13.77	13.88	57,912
19 Feb 26	13.98000 +0.03	14.03	13.79	13.89	49,314
18 Feb 26	13.95000 +0.03	14.10	13.85	13.89	78,228
17 Feb 26	13.92000 -0.15	14.08	13.80	14.08	62,886
13 Feb 26	14.07000 -0.42	14.16	13.74	14.11	148,233
12 Feb 26	14.49000 -1.02	15.50	14.44	15.44	62,120
11 Feb 26	15.51000 -0.03	15.69	15.44	15.61	118,423
10 Feb 26	15.54000 -0.10	15.89	15.50	15.50	74,454
09 Feb 26	15.64000 +0.21	15.73	15.35	15.44	89,685
06 Feb 26	15.43000 +0.43	15.45	14.99	15.10	113,215
05 Feb 26	15.00000 +0.03	15.24	14.90	15.08	97,092
04 Feb 26	14.97000 +0.06	15.26	14.78	14.98	149,068
03 Feb 26	14.91000 -0.40	15.38	14.78	15.28	146,662
02 Feb 26	15.31000 +0.27	15.46	15.03	15.20	213,807
30 Jan 26	15.04000 +0.08	15.19	14.74	14.92	78,435
29 Jan 26	14.96000 -0.05	15.20	14.74	15.09	117,174
28 Jan 26	15.01000 +0.14	15.25	14.95	14.95	169,331
27 Jan 26	14.87000 +0.10	15.04	14.70	14.83	97,173
26 Jan 26	14.77000 +0.12	15.06	14.47	14.68	115,685
23 Jan 26	14.65000 +0.33	14.67	14.20	14.32	66,446
22 Jan 26	14.32000 +0.35	14.46	14.08	14.08	144,887
21 Jan 26	13.97000 +0.31	13.99	13.34	13.34	128,992
20 Jan 26	13.66000 -0.27	14.03	13.52	13.90	199,732
16 Jan 26	13.93000 -0.46	13.99	13.12	13.81	348,463
15 Jan 26	14.39000 -0.17	14.70	14.35	14.49	141,510
14 Jan 26	14.56000 -0.26	14.84	14.55	14.77	90,414
13 Jan 26	14.82000 -0.36	15.23	14.78	15.17	114,237
12 Jan 26	15.18000 +0.14	15.30	14.90	15.00	84,467
09 Jan 26	15.04000 +0.23	15.06	14.72	14.77	55,931
08 Jan 26	14.81000 +0.01	15.02	14.67	14.73	133,641
07 Jan 26	14.80000 -0.71	15.18	14.60	14.81	182,757
06 Jan 26	15.51000 +0.36	15.65	15.10	15.17	146,397
05 Jan 26	15.15000 +0.20	15.38	14.80	14.87	93,934
02 Jan 26	14.95000 -0.46	15.31	14.87	15.31	120,729
31 Dec 25	15.41000 +0.35	15.53	14.96	15.05	270,368
30 Dec 25	15.06000 +0.14	15.15	14.91	15.01	47,973
29 Dec 25	14.92000 -0.03	15.04	14.80	14.94	52,096
26 Dec 25	14.95000 +0.23	14.98	14.72	14.75	45,490
24 Dec 25	14.72000 +0.02	14.85	14.63	14.72	46,212
23 Dec 25	14.70000 -0.11	14.85	14.41	14.85	107,254
22 Dec 25	14.81000 +0.25	14.97	14.13	14.50	318,466
19 Dec 25	14.56000 -0.08	14.70	14.53	14.65	63,494
18 Dec 25	14.64000 +0.09	14.72	14.52	14.56	56,343
17 Dec 25	14.55000 -0.08	14.77	14.47	14.72	81,392
16 Dec 25	14.63000 +0.08	14.70	14.43	14.48	85,126
15 Dec 25	14.55000 +0.00	14.67	14.42	14.67	103,169
12 Dec 25	14.55000 +0.10	14.65	14.39	14.56	69,642
11 Dec 25	14.45000 +0.08	14.58	14.35	14.40	70,567
10 Dec 25	14.37000 +0.10	14.50	14.23	14.27	67,839
09 Dec 25	14.27000 -0.38	14.58	14.15	14.47	76,903
08 Dec 25	14.65000 -0.06	14.80	14.50	14.80	56,727
05 Dec 25	14.71000 -0.49	15.21	14.59	15.12	59,924
04 Dec 25	15.20000 +0.02	15.43	15.18	15.35	91,249
03 Dec 25	15.18000 +0.00	15.27	15.15	15.23	43,716
02 Dec 25	15.18000 +0.10	15.23	15.09	15.21	65,629
01 Dec 25	15.08000 -0.06	15.19	14.90	15.04	93,484
28 Nov 25	15.14000 +0.15	15.20	14.76	15.12	27,269
26 Nov 25	14.99000 +0.25	15.19	14.83	14.86	60,697
25 Nov 25	14.74000 -0.05	15.06	14.69	14.77	163,151
24 Nov 25	14.79000 -0.09	15.11	14.74	14.90	112,444
21 Nov 25	14.88000 +0.28	15.00	14.62	14.66	91,858
20 Nov 25	14.60000 -0.22	14.87	14.56	14.87	73,749
19 Nov 25	14.82000 +0.05	14.89	14.48	14.77	59,026
18 Nov 25	14.77000 +0.29	14.78	14.31	14.41	100,570
17 Nov 25	14.48000 -0.36	14.89	14.43	14.89	126,052
14 Nov 25	14.84000 +0.19	14.91	14.56	14.65	114,627
13 Nov 25	14.65000 +0.20	15.27	14.43	14.55	68,082
12 Nov 25	14.45000 +0.02	14.57	14.20	14.33	59,190
11 Nov 25	14.43000 +0.21	14.48	14.15	14.24	68,514
10 Nov 25	14.22000 +0.14	14.48	14.10	14.24	55,408
07 Nov 25	14.08000 -0.04	14.29	13.86	14.26	158,314
06 Nov 25	14.12000 -0.21	14.45	13.98	14.37	40,492
05 Nov 25	14.33000 +0.20	14.44	14.08	14.44	51,992
04 Nov 25	14.13000 +0.00	14.17	13.70	14.01	107,097
03 Nov 25	14.13000 -0.04	14.38	14.05	14.13	84,059
31 Oct 25	14.17000 -0.05	14.24	13.98	14.24	112,648
30 Oct 25	14.22000 -0.14	14.43	13.91	14.25	73,690
29 Oct 25	14.36000 -0.12	14.76	14.00	14.46	443,771
28 Oct 25	14.48000 -0.10	14.63	14.33	14.47	94,505
27 Oct 25	14.58000 -0.13	14.90	14.57	14.73	198,656
24 Oct 25	14.71000 -0.33	15.36	14.63	15.13	82,311
23 Oct 25	15.04000 +0.15	15.18	14.94	15.07	88,820
22 Oct 25	14.89000 -0.23	15.13	14.88	15.00	69,755
21 Oct 25	15.12000 +0.14	15.16	14.81	14.81	72,379
20 Oct 25	14.98000 +0.08	15.07	14.61	14.92	65,340
17 Oct 25	14.90000 +0.13	14.91	14.66	14.66	59,241
16 Oct 25	14.77000 -0.16	14.95	14.70	14.89	81,984
15 Oct 25	14.93000 +0.27	15.19	14.52	14.67	136,919
14 Oct 25	14.66000 +0.24	14.80	14.19	14.31	113,318
13 Oct 25	14.42000 +0.03	14.60	14.23	14.47	117,785
10 Oct 25	14.39000 -0.58	15.05	14.36	14.98	86,277
09 Oct 25	14.97000 +0.01	14.98	14.61	14.96	130,118
08 Oct 25	14.96000 -0.14	15.23	14.73	15.14	95,957
07 Oct 25	15.10000 -0.41	15.52	14.80	15.43	241,980
06 Oct 25	15.51000 +0.01	15.77	15.35	15.54	74,602
03 Oct 25	15.50000 +0.15	15.51	15.18	15.47	142,847
02 Oct 25	15.35000 -0.13	15.55	15.09	15.55	211,323
01 Oct 25	15.48000 -0.12	15.78	15.13	15.60	117,550
30 Sep 25	15.60000 +0.12	15.69	15.27	15.46	93,321
29 Sep 25	15.48000 -0.02	15.94	15.27	15.61	92,904
26 Sep 25	15.50000 -0.19	15.70	15.32	15.66	97,402
25 Sep 25	15.69000 -0.63	16.43	15.65	16.27	80,987
24 Sep 25	16.32000 +0.15	16.36	16.05	16.13	108,572
23 Sep 25	16.17000 +0.12	16.22	15.80	15.98	103,787
22 Sep 25	16.05000 +0.23	16.24	15.90	15.90	85,584
19 Sep 25	15.82000 -0.14	16.00	15.81	15.99	48,104
18 Sep 25	15.96000 +0.02	16.10	15.83	16.04	68,302
17 Sep 25	15.94000 -0.03	16.14	15.85	15.97	90,428
16 Sep 25	15.97000 +0.30	15.99	15.68	15.82	48,234
15 Sep 25	15.67000 +0.07	16.00	15.60	15.68	97,865
12 Sep 25	15.60000 -0.11	15.67	15.41	15.61	87,273
11 Sep 25	15.71000 +0.52	15.75	14.90	15.15	165,142
10 Sep 25	15.19000 -0.38	15.53	15.10	15.53	41,484
09 Sep 25	15.57000 -0.04	15.72	15.35	15.57	120,258
08 Sep 25	15.61000 +0.57	16.50	14.98	16.16	234,993
05 Sep 25	15.04000 +0.16	15.10	14.88	14.88	77,340
04 Sep 25	14.88000 -0.18	15.10	14.86	15.08	48,203
03 Sep 25	15.06000 +0.03	15.18	14.89	15.09	89,718
02 Sep 25	15.03000 -0.15	15.11	14.90	14.97	101,949
29 Aug 25	15.18000 -0.09	15.26	15.12	15.26	39,557
28 Aug 25	15.27000 +0.17	15.34	15.07	15.22	44,155
27 Aug 25	15.10000 +0.06	15.14	14.95	14.95	31,946
26 Aug 25	15.04000 -0.03	15.07	14.77	14.97	128,859
25 Aug 25	15.07000 +0.09	15.07	14.94	15.00	61,347
22 Aug 25	14.98000 +0.06	15.18	14.89	14.89	43,848
21 Aug 25	14.92000 -0.04	15.08	14.91	14.97	60,444
20 Aug 25	14.96000 +0.01	15.07	14.78	14.88	76,881
19 Aug 25	14.95000 -0.30	15.35	14.74	15.23	66,061
18 Aug 25	15.25000 +0.19	15.38	14.89	15.19	89,342
15 Aug 25	15.06000 -0.36	15.42	14.80	15.42	89,058
14 Aug 25	15.42000 +0.50	15.88	14.91	14.93	217,049
13 Aug 25	14.92000 +0.22	14.97	14.58	14.66	146,032
12 Aug 25	14.70000 -0.04	14.89	14.62	14.71	70,802
11 Aug 25	14.74000 -0.01	14.86	14.59	14.70	79,898
08 Aug 25	14.75000 -0.10	14.82	14.55	14.73	62,150
07 Aug 25	14.85000 +0.15	14.90	14.57	14.70	95,898
06 Aug 25	14.70000 +0.20	15.06	14.62	14.64	157,430
05 Aug 25	14.50000 +0.24	14.63	14.23	14.50	149,828
04 Aug 25	14.26000 +0.58	14.29	13.76	13.76	126,397
01 Aug 25	13.68000 -0.02	13.85	13.56	13.84	133,427
31 Jul 25	13.70000 -0.23	13.98	13.62	13.88	129,692
30 Jul 25	13.93000 -0.25	14.17	13.78	14.07	136,303
29 Jul 25	14.18000 +0.35	14.31	13.97	14.24	176,192
28 Jul 25	13.83000 -0.64	14.42	13.47	14.41	327,190
25 Jul 25	14.47000 -0.16	14.79	14.41	14.71	70,006
24 Jul 25	14.63000 -0.39	15.25	14.59	15.05	104,397
23 Jul 25	15.02000 -0.05	15.32	14.83	15.09	102,133
22 Jul 25	15.07000 +0.04	15.11	14.77	15.07	161,447
21 Jul 25	15.03000 -0.12	15.32	14.91	15.22	93,327
18 Jul 25	15.15000 +0.01	15.67	15.11	15.40	146,475
17 Jul 25	15.14000 -0.12	15.44	15.01	15.22	88,111
16 Jul 25	15.26000 -0.27	15.51	15.22	15.51	57,795
15 Jul 25	15.53000 +0.09	15.85	15.44	15.47	85,273
14 Jul 25	15.44000 -0.22	15.65	15.34	15.57	92,227
11 Jul 25	15.66000 -0.36	16.10	15.64	16.03	56,022
10 Jul 25	16.02000 -0.34	16.49	15.99	16.36	68,538
09 Jul 25	16.36000 -0.14	16.57	16.26	16.57	74,366
08 Jul 25	16.50000 -0.54	17.30	16.46	17.04	128,100
07 Jul 25	17.04000 -0.45	17.48	16.94	17.37	82,836
03 Jul 25	17.49000 -0.05	17.68	17.32	17.64	100,732
02 Jul 25	17.54000 -0.50	18.01	17.44	17.93	55,869
01 Jul 25	18.04000 +0.18	18.16	17.85	17.87	98,094
30 Jun 25	17.86000 +0.29	17.90	17.46	17.49	80,323
27 Jun 25	17.57000 -0.05	17.77	17.45	17.60	39,521
26 Jun 25	17.62000 +0.23	17.69	17.38	17.45	71,701
25 Jun 25	17.39000 -0.27	17.69	17.33	17.54	46,711
24 Jun 25	17.66000 +0.18	17.82	17.49	17.65	50,291
23 Jun 25	17.48000 +0.25	17.69	17.25	17.25	94,850
20 Jun 25	17.23000 -1.11	18.50	17.05	18.44	203,679
18 Jun 25	18.34000 -0.16	18.53	18.19	18.46	195,778
17 Jun 25	18.50000 +0.21	18.51	18.10	18.28	137,285
16 Jun 25	18.29000 +0.18	18.50	17.98	18.29	115,412
13 Jun 25	18.11000 +0.12	18.30	17.69	18.03	377,817
12 Jun 25	17.99000 +0.00	18.38	17.76	18.00	95,454
11 Jun 25	17.99000 +0.23	18.05	17.75	17.83	86,569
10 Jun 25	17.76000 +0.21	17.92	17.27	17.52	270,778
09 Jun 25	17.55000 +0.03	17.92	17.03	17.53	116,460
06 Jun 25	17.52000 -0.28	17.82	17.49	17.80	49,410
05 Jun 25	17.80000 -0.14	18.00	17.73	17.94	62,991
04 Jun 25	17.94000 -0.09	18.16	17.88	18.08	97,568
03 Jun 25	18.03000 -0.49	18.53	17.95	18.53	128,230
02 Jun 25	18.52000 +0.29	18.72	17.94	18.27	112,701
30 May 25	18.23000 +0.07	18.44	17.96	18.05	136,921
29 May 25	18.16000 -0.15	18.36	18.05	18.36	82,205
28 May 25	18.31000 -0.05	18.54	18.15	18.21	82,133
27 May 25	18.36000 -0.51	19.00	18.28	18.92	123,634
23 May 25	18.87000 -0.03	19.23	18.68	18.68	104,664
22 May 25	18.90500 +0.25	19.06	18.59	18.62	83,112
21 May 25	18.66000 +0.16	19.24	18.34	18.42	144,858
20 May 25	18.50000 -0.31	18.75	18.42	18.75	110,543
19 May 25	18.81000 -0.68	19.50	18.76	19.41	126,261
16 May 25	19.49000 +0.14	19.49	19.15	19.27	74,026
15 May 25	19.35000 +0.35	19.37	18.76	19.00	81,117
14 May 25	19.00000 -0.22	19.60	18.91	19.29	227,432
13 May 25	19.22000 -0.21	19.56	18.45	19.45	239,739
12 May 25	19.43000 -0.18	19.85	18.28	19.85	359,745
09 May 25	19.61000 +0.21	19.90	18.96	19.00	201,689
08 May 25	19.40000 -0.12	19.67	18.84	19.49	307,169
07 May 25	19.52000 +0.46	19.54	19.00	19.15	202,077
06 May 25	19.06000 +0.11	19.13	18.57	18.80	141,556
05 May 25	18.95000 -0.17	19.09	18.76	19.09	60,873
02 May 25	19.12000 -0.26	19.56	18.97	19.49	123,518
01 May 25	19.38000 +0.38	19.44	18.78	19.08	71,689
30 Apr 25	19.00000 -0.08	19.00	18.66	18.96	213,559
29 Apr 25	19.08000 +0.37	19.08	18.45	18.61	108,444
28 Apr 25	18.71000 +0.13	18.73	18.39	18.58	83,881
25 Apr 25	18.58000 +0.48	18.58	18.00	18.15	210,952
24 Apr 25	18.10000 -0.30	18.47	18.06	18.36	223,210
23 Apr 25	18.40000 +0.01	18.71	18.12	18.56	135,245
22 Apr 25	18.39000 +0.40	18.56	17.95	18.10	98,129
21 Apr 25	17.99000 -0.21	18.44	17.84	18.07	183,462
17 Apr 25	18.20000 +0.22	18.39	17.99	18.00	67,158
16 Apr 25	17.98000 +0.05	18.04	17.62	17.62	67,204
15 Apr 25	17.93000 -0.03	18.08	17.74	18.05	50,021
14 Apr 25	17.96000 +0.25	18.27	17.69	17.89	50,393
11 Apr 25	17.71000 +0.13	17.96	17.33	17.54	57,008
10 Apr 25	17.58000 -0.13	17.69	17.26	17.42	66,487
09 Apr 25	17.71000 +1.10	17.72	16.43	16.50	84,735
08 Apr 25	16.61000 -0.38	17.51	16.47	16.48	84,786
07 Apr 25	16.99000 -0.09	17.72	16.35	16.64	89,154
04 Apr 25	17.08000 -0.89	17.32	16.92	17.16	132,469
03 Apr 25	17.97000 -0.44	18.19	17.64	17.64	89,829
02 Apr 25	18.41000 +0.34	18.41	17.89	17.95	71,390
01 Apr 25	18.07000 +0.14	18.18	17.84	17.97	133,789
31 Mar 25	17.93000 +0.06	17.93	17.49	17.62	117,476
28 Mar 25	17.87000 -0.13	17.99	17.50	17.99	83,363
27 Mar 25	18.00000 +0.06	18.02	17.69	17.90	108,074
26 Mar 25	17.94000 -0.13	18.05	17.77	17.85	91,738
25 Mar 25	18.07000 +0.23	18.19	17.89	17.95	95,272
24 Mar 25	17.84000 -0.09	18.10	17.84	18.09	66,482
21 Mar 25	17.93000 -0.06	18.07	17.58	17.92	101,908
20 Mar 25	17.99000 -0.01	18.02	17.62	17.76	80,706
19 Mar 25	18.00000 -0.01	18.26	17.82	17.82	128,317
18 Mar 25	18.01000 +0.06	18.05	17.40	17.75	118,024
17 Mar 25	17.95000 -0.08	18.19	17.94	17.96	71,726
14 Mar 25	18.03000 +1.81	18.59	17.67	17.90	208,454
13 Mar 25	16.22000 +0.07	16.29	15.75	16.08	61,496
12 Mar 25	16.15000 +0.26	16.18	15.71	15.76	118,490
11 Mar 25	15.89000 -1.08	16.22	15.68	16.08	141,285
10 Mar 25	16.97000 -0.16	17.35	16.91	17.01	86,172
07 Mar 25	17.13000 +0.49	17.21	16.59	16.59	76,422
06 Mar 25	16.64000 -0.27	16.84	16.58	16.83	120,944
05 Mar 25	16.91000 +0.48	16.98	16.45	16.47	94,476
04 Mar 25	16.43000 -0.02	16.55	15.89	16.25	100,969
03 Mar 25	16.45000 -0.31	16.91	16.35	16.75	105,151
28 Feb 25	16.76000 -0.23	16.95	16.71	16.92	104,887
27 Feb 25	16.99000 +0.19	17.19	16.56	16.73	86,381
26 Feb 25	16.80000 -0.47	17.30	16.76	17.26	89,132
25 Feb 25	17.27000 +0.30	17.45	17.09	17.20	99,217
24 Feb 25	16.97000 -0.38	17.41	16.96	17.35	71,066
21 Feb 25	17.35000 -0.16	17.47	17.26	17.47	64,918
20 Feb 25	17.51000 -0.48	18.05	17.42	17.95	94,681
19 Feb 25	17.99000 +0.26	18.04	17.58	17.65	146,228
18 Feb 25	17.73000 +0.05	18.01	17.58	17.67	118,847
14 Feb 25	17.68000 +0.33	17.77	17.38	17.49	101,177
13 Feb 25	17.35000 +0.53	17.35	16.73	16.92	110,070
12 Feb 25	16.82000 +0.02	16.98	16.71	16.71	100,908
11 Feb 25	16.80000 +0.20	16.84	16.55	16.55	134,173
10 Feb 25	16.60000 +0.02	16.90	16.56	16.69	119,038
07 Feb 25	16.58000 -0.10	16.80	16.52	16.77	104,802
06 Feb 25	16.68000 +0.78	16.71	16.06	16.08	120,830
05 Feb 25	15.90000 -0.57	16.43	15.89	16.20	89,500
04 Feb 25	16.47000 +0.32	16.58	16.20	16.21	93,326
03 Feb 25	16.15000 +0.00	16.20	15.66	15.88	79,227
31 Jan 25	16.15000 -0.69	16.36	15.78	15.96	139,870
30 Jan 25	16.84000 +0.46	16.88	16.40	16.42	108,575
29 Jan 25	16.38000 -0.08	16.50	16.14	16.50	96,826
28 Jan 25	16.46000 -0.15	17.00	16.44	16.68	138,193
27 Jan 25	16.61000 +0.24	16.74	16.16	16.16	121,288
24 Jan 25	16.37000 +0.53	16.53	15.68	15.91	116,943
23 Jan 25	15.84000 +0.10	15.84	15.46	15.74	103,003
22 Jan 25	15.74000 +0.08	16.10	15.67	15.75	77,227
21 Jan 25	15.66000 -0.08	15.93	15.66	15.86	55,084
17 Jan 25	15.74000 +0.09	15.94	15.66	15.66	68,702
16 Jan 25	15.65000 +0.01	15.85	15.34	15.63	71,062
15 Jan 25	15.64000 +0.43	15.66	15.31	15.45	85,588
14 Jan 25	15.21000 +0.01	15.51	15.11	15.30	57,832
13 Jan 25	15.20000 +0.25	15.32	14.96	15.01	87,953
10 Jan 25	14.95000 -0.13	15.26	14.80	15.21	110,501
08 Jan 25	15.08000 +0.05	15.21	14.88	15.00	149,444
07 Jan 25	15.03000 +0.15	15.18	14.88	15.06	66,456
06 Jan 25	14.88000 -0.12	15.27	14.82	15.14	65,120
03 Jan 25	15.00000 -0.63	15.72	14.99	15.72	71,098
02 Jan 25	15.63000 -0.25	16.09	15.61	16.01	69,236
31 Dec 24	15.88000 +0.10	16.11	15.84	15.84	98,074
30 Dec 24	15.78000 -0.07	15.94	15.70	15.77	103,453
27 Dec 24	15.85000 -0.06	16.13	15.72	15.90	83,465
26 Dec 24	15.91000 +0.34	16.05	15.62	15.62	87,638
24 Dec 24	15.57000 +0.07	15.76	15.48	15.55	49,005
23 Dec 24	15.50000 +0.00	15.54	15.27	15.44	76,235
20 Dec 24	15.50000 +0.26	15.74	15.19	15.30	118,410
19 Dec 24	15.24000 +0.66	15.35	14.65	14.65	105,536
18 Dec 24	14.58000 -0.55	15.27	14.52	15.24	127,072
17 Dec 24	15.13000 -0.20	15.44	15.00	15.17	175,485
16 Dec 24	15.33000 -0.31	15.72	15.31	15.58	141,720
13 Dec 24	15.64000 -0.03	15.82	15.61	15.64	129,259
12 Dec 24	15.67000 -0.42	16.13	15.63	16.13	112,238
11 Dec 24	16.09000 +0.04	16.21	15.88	16.04	154,740
10 Dec 24	16.05000 +0.02	16.16	15.90	16.03	92,636
09 Dec 24	16.03000 -0.08	16.42	15.98	16.21	121,032
06 Dec 24	16.11000 -0.29	16.70	15.98	16.54	134,298
05 Dec 24	16.40000 +0.22	16.65	16.15	16.15	99,683
04 Dec 24	16.18000 +0.22	16.20	15.88	16.00	67,254
03 Dec 24	15.96000 -0.63	16.17	15.28	15.50	317,149
02 Dec 24	16.59000 +0.36	16.80	16.52	16.71	140,443
29 Nov 24	16.22500 -0.50	16.51	16.18	16.43	71,535
27 Nov 24	16.73000 -0.32	17.39	16.70	17.19	79,076
26 Nov 24	17.05000 +0.19	17.11	16.71	16.95	94,112
25 Nov 24	16.86000 +0.12	17.08	16.81	16.93	64,868
22 Nov 24	16.74000 +0.48	16.91	16.34	16.34	86,287
21 Nov 24	16.26000 -0.10	16.55	16.20	16.37	78,286
20 Nov 24	16.36000 +0.09	16.43	16.20	16.30	67,933
19 Nov 24	16.27000 -0.16	16.51	16.10	16.29	75,849
18 Nov 24	16.43000 +0.43	16.60	16.07	16.07	116,332
15 Nov 24	16.00500 -0.16	16.27	15.83	16.21	203,207
14 Nov 24	16.16000 -1.14	17.12	15.52	17.12	215,401
13 Nov 24	17.30000 -0.22	17.89	17.29	17.64	149,207
12 Nov 24	17.52000 -0.44	17.99	17.47	17.83	107,809
11 Nov 24	17.96000 +0.19	18.06	17.80	17.80	110,808
08 Nov 24	17.77000 -0.07	17.90	17.51	17.74	105,881
07 Nov 24	17.84000 -0.05	18.19	17.71	18.19	210,585
06 Nov 24	17.89000 -0.20	18.42	17.65	18.33	151,635
05 Nov 24	18.09000 +0.46	18.09	17.66	17.66	81,131
04 Nov 24	17.63000 +0.46	17.73	17.12	17.17	107,940
01 Nov 24	17.17000 +0.41	17.43	16.86	16.90	123,935
31 Oct 24	16.76000 -0.09	16.91	16.71	16.88	148,886
30 Oct 24	16.85000 +0.07	17.00	16.72	16.75	95,748
29 Oct 24	16.78000 +0.05	16.94	16.63	16.69	71,113
28 Oct 24	16.73000 +0.17	17.01	16.57	16.61	87,866
25 Oct 24	16.56000 -0.40	17.06	16.54	16.98	88,792
24 Oct 24	16.96000 +0.16	17.10	16.69	16.81	112,820
23 Oct 24	16.80000 +0.40	16.90	16.39	16.40	209,914
22 Oct 24	16.40000 -0.07	16.49	16.08	16.45	196,152
21 Oct 24	16.47000 +0.13	16.49	16.20	16.27	114,032
18 Oct 24	16.34000 -0.27	16.74	16.30	16.54	116,077
17 Oct 24	16.61000 +0.26	16.72	16.20	16.39	123,687
16 Oct 24	16.35000 -0.16	16.71	16.29	16.51	189,266
15 Oct 24	16.51000 -0.01	16.77	16.47	16.70	145,415
14 Oct 24	16.52000 +0.25	16.57	16.23	16.27	116,648
11 Oct 24	16.27000 +0.25	16.28	15.87	16.03	154,997
10 Oct 24	16.02000 -0.32	16.42	16.00	16.31	120,116
09 Oct 24	16.34000 -0.20	16.59	16.29	16.49	123,460
08 Oct 24	16.54000 -0.31	16.68	16.44	16.64	117,789
07 Oct 24	16.85000 -0.09	17.05	16.60	17.00	117,758
04 Oct 24	16.94000 +0.21	17.03	16.72	16.74	168,335
03 Oct 24	16.73000 -0.40	16.99	16.65	16.93	95,391
02 Oct 24	17.13000 -0.16	17.69	16.97	17.40	127,112
01 Oct 24	17.29000 +0.22	17.33	16.79	17.07	100,281
30 Sep 24	17.07000 +0.01	17.39	16.89	17.06	136,563
27 Sep 24	17.06000 +0.00	17.30	16.99	17.06	103,575
26 Sep 24	17.06000 +0.54	17.29	16.89	16.89	93,853
25 Sep 24	16.52000 -0.02	16.69	16.39	16.54	124,870
24 Sep 24	16.54000 +0.38	16.67	16.18	16.19	111,086
23 Sep 24	16.16000 -0.24	16.45	16.10	16.39	111,313
20 Sep 24	16.40000 -0.43	16.88	16.35	16.88	113,246
19 Sep 24	16.83000 +0.40	16.91	16.52	16.85	97,718
18 Sep 24	16.43000 -0.22	16.75	16.39	16.65	103,579
17 Sep 24	16.65000 +0.15	16.80	16.49	16.68	118,750
16 Sep 24	16.50000 +0.25	16.77	16.13	16.28	162,564
13 Sep 24	16.25000 +0.07	16.67	16.15	16.15	354,087
12 Sep 24	16.18000 +0.30	16.24	15.89	15.89	161,809
11 Sep 24	15.88000 +0.14	15.97	15.60	15.82	149,741
10 Sep 24	15.74000 -0.35	16.20	15.73	16.16	132,386
09 Sep 24	16.09000 -0.06	16.25	16.02	16.20	110,249
06 Sep 24	16.15000 -0.74	17.04	16.10	16.81	127,891
05 Sep 24	16.89000 +0.09	16.95	16.70	16.79	144,745
04 Sep 24	16.80000 +0.28	16.95	16.45	16.45	182,392
03 Sep 24	16.52000 +0.22	16.66	16.10	16.38	236,369
30 Aug 24	16.30000 -1.00	17.22	16.30	17.22	657,572
29 Aug 24	17.30000 +0.01	17.56	17.20	17.29	123,862
28 Aug 24	17.29000 -0.76	17.75	17.21	17.72	180,939
27 Aug 24	18.05000 +0.15	18.14	17.60	17.94	140,975
26 Aug 24	17.90000 -0.27	18.42	17.90	18.17	79,874
23 Aug 24	18.17000 +0.00	18.45	18.09	18.15	59,729
22 Aug 24	18.17000 -0.30	18.58	18.00	18.41	81,019
21 Aug 24	18.47000 +0.00	18.59	18.35	18.49	66,941
20 Aug 24	18.47000 -0.10	18.61	18.32	18.47	120,255
19 Aug 24	18.57000 +0.31	18.60	18.24	18.60	58,413
16 Aug 24	18.26000 -0.66	18.62	18.13	18.58	94,912
15 Aug 24	18.92000 +1.17	19.61	18.13	18.49	212,773
14 Aug 24	17.75000 +0.12	18.07	17.69	17.78	100,790
13 Aug 24	17.63000 +0.16	18.04	17.51	17.60	162,503
12 Aug 24	17.47000 -0.29	17.91	17.44	17.82	101,175
09 Aug 24	17.76000 +0.60	17.78	17.22	17.26	62,790
08 Aug 24	17.16000 +0.34	17.36	16.55	17.07	162,693
07 Aug 24	16.82000 +0.26	17.58	16.69	16.69	97,534
06 Aug 24	16.56000 -0.32	17.00	16.50	17.00	228,068
05 Aug 24	16.88000 -0.43	17.02	15.91	16.42	152,241
02 Aug 24	17.31000 -0.29	17.51	16.92	17.35	130,676
01 Aug 24	17.60000 -0.35	18.09	17.20	18.09	171,417
31 Jul 24	17.95000 +0.03	18.31	17.79	18.03	74,797
30 Jul 24	17.92000 +0.05	18.03	17.87	17.87	99,594
29 Jul 24	17.87000 -0.18	18.09	17.74	18.02	108,697
26 Jul 24	18.05000 +0.33	18.18	17.80	17.91	125,630
25 Jul 24	17.72000 -0.15	17.88	17.51	17.81	127,561
24 Jul 24	17.87000 -0.31	18.15	17.82	18.15	65,728
23 Jul 24	18.18000 -0.30	18.69	18.10	18.49	96,620
22 Jul 24	18.48000 +0.75	18.51	17.76	17.84	106,411
19 Jul 24	17.73000 -0.01	18.14	17.65	17.77	111,934
18 Jul 24	17.74000 -0.70	18.60	17.65	18.43	151,890
17 Jul 24	18.44000 -0.43	19.05	18.35	18.66	122,874
16 Jul 24	18.87000 +1.14	19.00	17.87	17.87	134,759
15 Jul 24	17.73000 -0.08	17.96	17.67	17.88	116,109
12 Jul 24	17.81000 +0.10	18.02	17.68	17.82	112,268
11 Jul 24	17.71000 +0.09	17.93	17.62	17.66	111,024
10 Jul 24	17.62000 -0.11	17.87	17.11	17.69	112,438
09 Jul 24	17.73000 +0.35	18.06	17.17	17.34	166,565
08 Jul 24	17.38000 +0.40	17.73	17.03	17.03	139,270
05 Jul 24	16.98000 -0.16	17.22	16.62	17.10	263,637
03 Jul 24	17.14000 +0.11	17.32	16.99	17.01	116,172
02 Jul 24	17.03000 -0.03	17.09	16.54	16.94	151,974
01 Jul 24	17.06000 -0.59	17.51	17.01	17.49	140,687
28 Jun 24	17.65000 +0.33	17.79	17.22	17.34	155,888
27 Jun 24	17.32000 +0.21	17.39	16.90	17.03	75,709
26 Jun 24	17.11000 +0.35	17.17	16.67	16.77	138,529
25 Jun 24	16.76000 -0.03	16.95	16.50	16.71	177,920
24 Jun 24	16.79000 +0.15	17.18	16.61	16.79	202,516
21 Jun 24	16.64000 +0.03	16.67	15.91	16.48	473,549
20 Jun 24	16.61000 -0.63	17.30	16.58	17.24	114,033
18 Jun 24	17.24000 -0.05	17.37	16.81	17.36	93,657
17 Jun 24	17.29000 +0.26	17.96	17.21	17.21	216,464
14 Jun 24	17.03000 +0.96	17.25	15.98	16.13	306,651
13 Jun 24	16.07000 -0.03	16.18	15.95	16.04	74,811
12 Jun 24	16.10000 -0.34	16.75	15.93	16.50	126,789
11 Jun 24	16.44000 +0.57	16.44	15.70	15.79	222,089
10 Jun 24	15.87000 -0.32	16.47	15.83	16.10	91,683
07 Jun 24	16.19000 +0.09	16.56	16.10	16.10	112,439
06 Jun 24	16.10000 +0.31	16.19	15.77	15.77	250,876
05 Jun 24	15.79000 +0.03	16.05	15.69	15.82	83,049
04 Jun 24	15.76000 -0.61	16.21	15.72	16.21	87,628
03 Jun 24	16.37000 -0.28	16.91	16.31	16.79	95,847
31 May 24	16.65000 -0.27	17.03	16.41	16.90	53,904
30 May 24	16.92000 -0.23	17.55	16.81	17.06	57,904
29 May 24	17.15000 -0.56	17.64	17.13	17.49	97,945
28 May 24	17.71000 -0.62	18.52	17.58	18.30	118,857
24 May 24	18.33000 -0.18	18.82	18.24	18.58	109,436
23 May 24	18.51000 -0.09	18.94	18.42	18.65	102,053
22 May 24	18.60000 -0.85	19.50	18.57	19.48	76,228
21 May 24	19.45000 -0.36	19.90	19.44	19.66	109,869
20 May 24	19.81000 +0.42	20.06	19.30	19.42	159,589
17 May 24	19.39000 +0.25	19.76	19.02	19.23	114,234
16 May 24	19.14000 +0.11	19.49	18.89	19.09	220,824
15 May 24	19.03000 +0.37	19.30	18.57	18.70	210,842
14 May 24	18.66000 +0.17	19.55	18.50	18.65	181,500
13 May 24	18.49000 +0.22	18.64	17.99	18.27	164,893
10 May 24	18.27000 +0.09	19.56	17.84	19.14	157,575
09 May 24	18.18000 -0.44	18.62	17.92	18.62	116,169
08 May 24	18.62000 +0.57	18.68	17.75	18.00	143,961
07 May 24	18.05000 +0.18	18.16	17.72	17.87	70,850
06 May 24	17.87000 -0.10	18.17	17.86	17.97	65,237
03 May 24	17.97000 +0.55	17.99	17.58	17.72	76,371
02 May 24	17.42000 +0.14	17.57	17.30	17.45	79,962
01 May 24	17.28000 +0.05	17.47	16.93	17.16	93,812
30 Apr 24	17.23000 -0.69	17.83	17.23	17.82	96,918
29 Apr 24	17.92000 -0.02	18.00	17.60	18.00	99,079
26 Apr 24	17.94000 +0.59	17.94	17.47	17.51	77,808
25 Apr 24	17.35000 +0.73	17.46	16.31	16.57	104,670
24 Apr 24	16.62000 +0.19	16.67	16.50	16.50	75,284
23 Apr 24	16.43000 +0.15	16.45	16.10	16.27	121,596
22 Apr 24	16.28000 +0.26	16.39	15.85	15.85	73,948
19 Apr 24	16.02000 -0.01	16.18	15.89	15.92	97,628
18 Apr 24	16.03000 -0.24	16.50	15.91	15.95	186,095
17 Apr 24	16.27000 -0.68	17.08	16.22	16.85	165,269
16 Apr 24	16.95000 +0.05	17.00	16.80	16.89	118,472
15 Apr 24	16.90000 -0.06	17.16	16.65	16.95	95,270
12 Apr 24	16.96000 -0.54	17.42	16.95	17.42	41,018
11 Apr 24	17.50000 +0.00	17.67	17.42	17.48	45,385
10 Apr 24	17.50000 -0.36	17.93	17.34	17.63	81,493
09 Apr 24	17.86000 -0.06	18.06	17.19	18.05	410,969
08 Apr 24	17.92000 -0.13	18.38	17.91	18.05	112,445
05 Apr 24	18.05000 -0.08	18.34	17.92	18.25	136,504
04 Apr 24	18.13000 -0.27	18.64	18.11	18.40	57,423
03 Apr 24	18.40000 +0.13	18.64	18.15	18.27	79,194
02 Apr 24	18.27000 -0.26	18.60	18.09	18.35	73,043
01 Apr 24	18.53000 -0.05	18.86	18.43	18.73	73,469
28 Mar 24	18.58000 -0.05	18.84	18.55	18.75	110,054
27 Mar 24	18.63000 -0.10	18.81	18.32	18.54	282,890
26 Mar 24	18.73000 -0.68	19.44	18.66	19.32	181,053
25 Mar 24	19.41000 -1.14	20.55	19.37	20.37	203,507
22 Mar 24	20.55000 -0.58	21.03	20.45	21.03	103,223
21 Mar 24	21.13000 -0.17	21.50	20.86	21.31	106,302
20 Mar 24	21.30000 -0.06	21.50	21.20	21.41	91,773
19 Mar 24	21.36000 -0.33	21.69	21.16	21.69	130,853
18 Mar 24	21.69000 +0.10	21.94	21.03	21.59	214,863
15 Mar 24	21.59000 +1.30	22.24	20.37	20.37	509,171
14 Mar 24	20.29000 -0.61	21.42	20.07	21.09	278,416
13 Mar 24	20.90000 +0.16	21.49	20.64	20.80	386,082
12 Mar 24	20.74000 +0.31	20.88	20.43	20.43	116,013
11 Mar 24	20.43000 -0.28	20.68	20.37	20.53	53,229
08 Mar 24	20.71000 +0.52	20.92	20.07	20.22	128,305
07 Mar 24	20.19000 -0.04	20.36	20.01	20.24	45,191
06 Mar 24	20.23000 -0.06	20.63	20.21	20.43	44,295
05 Mar 24	20.29000 -0.15	20.52	20.06	20.31	75,242
04 Mar 24	20.44000 -0.14	20.68	20.39	20.58	55,622
01 Mar 24	20.58000 -0.06	20.80	20.40	20.80	77,176
29 Feb 24	20.64000 -0.14	21.07	20.62	20.94	79,373
28 Feb 24	20.78000 +0.40	20.81	20.33	20.36	74,949
27 Feb 24	20.38000 +0.33	20.45	19.97	19.97	35,235
26 Feb 24	20.05000 +0.06	20.20	19.74	19.92	35,063
23 Feb 24	19.99000 -0.51	20.45	19.99	20.45	60,057
22 Feb 24	20.50000 +0.81	20.58	19.79	19.87	104,957
21 Feb 24	19.69000 -0.16	20.01	19.43	19.83	99,798
20 Feb 24	19.85000 +0.23	20.04	19.46	19.75	131,948
16 Feb 24	19.62000 -0.33	20.01	19.62	19.95	99,370
15 Feb 24	19.95000 -0.56	20.56	19.95	20.56	50,664
14 Feb 24	20.51000 +0.23	20.67	20.31	20.40	183,934
13 Feb 24	20.28000 -0.74	20.68	20.17	20.68	42,034
12 Feb 24	21.02000 +0.12	21.31	20.84	20.84	85,124
09 Feb 24	20.90000 +0.51	21.02	20.30	20.33	84,374
08 Feb 24	20.39000 +0.40	20.61	20.05	20.05	94,867
07 Feb 24	19.99000 -0.24	20.15	19.75	20.11	85,462
06 Feb 24	20.23000 -0.21	20.60	20.01	20.60	94,102
05 Feb 24	20.44000 +0.36	20.52	19.85	20.05	111,007
02 Feb 24	20.08000 -0.51	20.57	19.89	20.41	123,986
01 Feb 24	20.59000 +0.97	20.62	19.64	19.67	115,190
31 Jan 24	19.62000 -0.03	19.85	19.44	19.60	93,217
30 Jan 24	19.65000 +0.00	19.83	19.28	19.51	122,014
29 Jan 24	19.65000 -0.66	20.34	19.63	20.13	114,682
26 Jan 24	20.31000 -0.32	20.72	20.29	20.72	116,047
25 Jan 24	20.63000 +0.38	20.67	20.20	20.38	115,876
24 Jan 24	20.25000 -0.22	20.76	20.12	20.64	98,528
23 Jan 24	20.47000 +0.29	20.81	20.16	20.27	119,904
22 Jan 24	20.18000 -2.19	21.78	20.05	21.78	286,906
19 Jan 24	22.37000 +0.16	22.48	21.42	22.17	105,332
18 Jan 24	22.21000 +0.27	22.24	21.75	22.00	124,552
17 Jan 24	21.94000 +0.58	21.94	21.07	21.29	156,468
16 Jan 24	21.36000 +0.25	21.36	20.84	21.03	174,607
12 Jan 24	21.11000 -0.01	21.43	21.00	21.29	132,000
11 Jan 24	21.12000 +0.21	21.15	20.53	20.97	158,451
10 Jan 24	20.91000 +0.10	20.95	20.58	20.83	115,055
09 Jan 24	20.81000 -0.34	21.04	20.77	21.04	92,374
08 Jan 24	21.15000 +0.32	21.37	20.71	20.86	223,757
05 Jan 24	20.83000 -0.19	21.27	20.71	20.82	232,635
04 Jan 24	21.02000 -0.44	21.47	20.83	21.34	135,485
03 Jan 24	21.46000 +0.17	21.61	20.91	21.16	113,403
02 Jan 24	21.29000 -0.64	21.90	21.10	21.83	123,717
29 Dec 23	21.93000 +0.17	22.00	21.59	21.67	109,270
28 Dec 23	21.76000 -0.21	22.12	21.52	22.01	74,247
27 Dec 23	21.97000 -0.14	22.28	21.86	22.13	190,200
26 Dec 23	22.11000 +0.35	22.41	21.74	21.80	197,724
22 Dec 23	21.76000 +0.04	21.91	21.29	21.71	218,127
21 Dec 23	21.72000 +0.31	21.76	21.37	21.67	79,444
20 Dec 23	21.41000 -0.33	21.90	21.40	21.69	136,697
19 Dec 23	21.74000 +0.52	21.75	21.07	21.34	87,966
18 Dec 23	21.22000 +0.02	21.28	21.00	21.25	79,316
15 Dec 23	21.20000 +0.15	21.32	20.84	21.06	282,358
14 Dec 23	21.05000 -0.25	21.66	20.80	21.55	207,599
13 Dec 23	21.30000 +0.29	21.31	20.88	20.95	166,341
12 Dec 23	21.01000 -0.09	21.15	20.83	21.03	195,667
11 Dec 23	21.10000 -0.26	21.56	21.01	21.36	226,244
08 Dec 23	21.36000 -0.42	21.75	21.28	21.63	300,629
07 Dec 23	21.78000 +0.67	21.91	21.00	21.24	202,925
06 Dec 23	21.11000 +0.60	21.47	20.70	20.70	287,240
05 Dec 23	20.51000 +0.01	20.59	20.25	20.49	95,397
04 Dec 23	20.50000 +0.05	20.58	20.36	20.41	106,723
01 Dec 23	20.45000 -0.01	20.63	20.27	20.43	97,198
30 Nov 23	20.46000 -0.10	20.67	20.30	20.52	142,048
29 Nov 23	20.56000 +0.34	21.18	20.28	20.28	229,591
28 Nov 23	20.22000 -0.01	20.53	20.02	20.24	207,566
27 Nov 23	20.23000 -0.10	20.41	19.41	19.62	335,659
24 Nov 23	20.33000 +0.32	20.44	20.08	20.08	187,256
22 Nov 23	20.01000 +0.53	20.19	19.45	19.45	332,556
21 Nov 23	19.48000 +0.08	19.77	19.29	19.44	309,551
20 Nov 23	19.40000 +0.46	19.65	18.79	18.79	305,229
17 Nov 23	18.94000 +0.60	19.23	18.39	18.50	267,966
16 Nov 23	18.34000 -0.29	18.58	17.84	18.47	220,783
15 Nov 23	18.63000 +0.61	18.91	17.86	18.11	244,785
14 Nov 23	18.02000 +0.42	18.27	14.64	17.36	797,707
13 Nov 23	17.60000 +0.16	17.78	17.35	17.42	209,100
10 Nov 23	17.44000 +0.35	17.50	16.83	17.20	104,273
09 Nov 23	17.09000 -0.22	17.42	17.01	17.20	121,188
08 Nov 23	17.31000 -0.18	17.67	17.23	17.50	158,057
07 Nov 23	17.49000 +0.33	17.59	16.92	17.15	120,086
06 Nov 23	17.16000 +0.06	17.24	16.85	17.24	102,010
03 Nov 23	17.10000 -0.06	17.69	17.06	17.32	198,488
02 Nov 23	17.16000 +0.50	17.57	16.80	16.90	261,876
01 Nov 23	16.66000 +0.56	16.76	16.00	16.21	205,210
31 Oct 23	16.10000 -0.14	16.31	15.97	16.21	118,896
30 Oct 23	16.24000 +0.23	16.51	16.05	16.16	247,697
27 Oct 23	16.01000 -0.23	16.44	15.98	16.28	269,066
26 Oct 23	16.24000 +0.23	16.33	15.84	15.88	89,342
25 Oct 23	16.01000 +0.16	16.12	15.58	15.79	99,526
24 Oct 23	15.85000 +0.29	16.03	15.60	15.62	93,873
23 Oct 23	15.56000 +0.15	15.81	15.16	15.25	119,565
20 Oct 23	15.41000 -0.07	15.51	15.06	15.44	95,956
19 Oct 23	15.48000 +0.02	15.62	15.26	15.47	98,290
18 Oct 23	15.46000 -0.34	15.88	15.36	15.66	245,482
17 Oct 23	15.80000 -0.03	15.96	15.51	15.69	156,149
16 Oct 23	15.83000 +0.43	16.16	15.36	15.44	292,307
13 Oct 23	15.40000 -0.03	16.07	15.39	15.99	334,345
12 Oct 23	15.43000 -0.16	15.54	15.11	15.54	168,134
11 Oct 23	15.59000 +0.38	15.71	15.26	15.26	124,125
10 Oct 23	15.21000 +0.41	15.49	14.77	14.77	109,200
09 Oct 23	14.80000 -0.13	14.99	14.59	14.60	163,843
06 Oct 23	14.93000 +0.11	15.05	14.57	14.71	119,720
05 Oct 23	14.82000 -0.56	15.46	14.81	15.35	65,254
04 Oct 23	15.38000 +0.36	15.47	15.00	15.01	161,170
03 Oct 23	15.02000 -0.59	15.51	15.00	15.51	60,476
02 Oct 23	15.61000 -0.19	16.05	15.52	15.70	123,620
29 Sep 23	15.80000 -0.25	16.13	15.51	16.13	180,633
28 Sep 23	16.05000 +0.30	16.16	15.71	15.78	117,529
27 Sep 23	15.75000 +0.19	15.75	15.26	15.61	175,787
26 Sep 23	15.56000 -0.45	16.06	15.55	15.84	175,407
25 Sep 23	16.01000 +0.62	16.17	15.24	15.30	217,687
22 Sep 23	15.39000 -0.06	15.62	15.17	15.46	118,439
21 Sep 23	15.45000 -0.54	15.85	15.26	15.85	125,811
20 Sep 23	15.99000 +0.40	16.19	15.69	15.69	99,119
19 Sep 23	15.59000 -0.30	15.93	15.58	15.89	79,516
18 Sep 23	15.89000 +0.21	16.24	15.37	15.72	136,096
15 Sep 23	15.68000 -0.37	16.14	15.63	16.12	148,804
14 Sep 23	16.05000 -0.50	16.73	15.99	16.72	130,823
13 Sep 23	16.55000 -0.27	17.05	16.45	16.83	165,805
12 Sep 23	16.82000 -0.04	17.17	16.82	16.90	293,279
11 Sep 23	16.86000 +0.85	16.98	16.06	16.06	516,330
08 Sep 23	16.01000 +0.67	16.03	15.34	15.34	163,807
07 Sep 23	15.34000 -0.35	15.82	15.32	15.66	106,701
06 Sep 23	15.69000 -0.16	15.94	15.43	15.85	162,786
05 Sep 23	15.85000 -0.12	16.02	15.38	16.02	248,185
01 Sep 23	15.97000 +0.90	16.28	15.55	15.65	346,324
31 Aug 23	15.07000 -0.24	15.37	15.00	15.25	192,262
30 Aug 23	15.31000 +0.20	15.49	15.00	15.00	116,731
29 Aug 23	15.11000 +0.45	15.75	14.56	14.62	538,065
28 Aug 23	14.66000 +0.12	14.74	14.51	14.56	354,789
25 Aug 23	14.54000 -0.14	14.70	14.27	14.68	159,271
24 Aug 23	14.68000 -0.03	14.98	14.61	14.77	191,091
23 Aug 23	14.71000 +0.06	14.96	14.54	14.64	168,086
22 Aug 23	14.65000 +0.06	14.81	14.53	14.58	144,548
21 Aug 23	14.59000 -0.17	14.90	14.48	14.78	82,044
18 Aug 23	14.76000 +0.19	14.83	14.41	14.42	266,642
17 Aug 23	14.57000 -0.08	14.68	14.37	14.66	184,030
16 Aug 23	14.65000 -0.45	15.20	14.58	15.06	211,630
15 Aug 23	15.10000 +0.03	15.13	14.70	14.94	264,704
14 Aug 23	15.07000 -0.21	15.34	15.04	15.34	132,048
11 Aug 23	15.28000 -0.24	15.60	15.06	15.44	171,572
10 Aug 23	15.52000 +0.23	15.81	15.34	15.34	159,160
09 Aug 23	15.29000 -0.07	15.51	15.17	15.37	185,239
08 Aug 23	15.36000 +0.13	15.43	15.01	15.05	153,381
07 Aug 23	15.23000 -0.18	15.53	15.12	15.49	120,397
04 Aug 23	15.41000 -0.13	15.60	15.34	15.54	72,113
03 Aug 23	15.54000 -0.01	15.97	15.53	15.64	78,789
02 Aug 23	15.55000 -0.46	16.08	15.55	15.95	111,913
01 Aug 23	16.01000 +0.28	16.25	15.54	15.57	169,536
31 Jul 23	15.73000 +0.05	16.00	15.68	15.68	185,455
28 Jul 23	15.68000 +0.23	15.78	15.44	15.62	160,888
27 Jul 23	15.45000 -0.14	15.67	15.42	15.65	279,322
26 Jul 23	15.59000 -0.14	15.85	15.29	15.68	156,174
25 Jul 23	15.73000 +0.29	15.87	15.44	15.51	280,997
24 Jul 23	15.44000 -0.44	15.80	15.41	15.80	240,773
21 Jul 23	15.88000 +0.15	16.01	15.71	15.80	152,518
20 Jul 23	15.73000 +0.02	15.82	15.37	15.69	155,913
19 Jul 23	15.71000 -0.25	16.02	15.61	15.99	226,265
18 Jul 23	15.96000 +0.41	16.00	15.45	15.50	382,015
17 Jul 23	15.55000 +0.21	15.64	15.07	15.30	319,764
14 Jul 23	15.34000 -0.01	15.44	14.85	15.33	318,522
13 Jul 23	15.35000 +0.48	15.61	14.84	14.90	271,120
12 Jul 23	14.87000 -0.69	15.75	14.69	15.75	322,671
11 Jul 23	15.56000 +1.08	15.61	14.61	14.62	412,310
10 Jul 23	14.48000 -0.18	15.01	14.48	14.66	247,632
07 Jul 23	14.66000 +0.47	14.80	13.93	14.20	272,299
06 Jul 23	14.19000 -0.28	14.55	13.77	14.48	272,024
05 Jul 23	14.47000 +0.45	14.82	13.95	14.02	307,556
03 Jul 23	14.02000 -0.02	14.18	13.91	14.09	151,848
30 Jun 23	14.04000 +0.13	14.27	13.91	14.10	230,609
29 Jun 23	13.91000 +0.52	14.04	13.50	13.50	150,100
28 Jun 23	13.39000 +0.11	13.72	13.20	13.28	188,071
27 Jun 23	13.28000 -0.21	13.60	13.23	13.53	189,686
26 Jun 23	13.49000 -0.31	14.01	13.31	13.76	252,623
23 Jun 23	13.80000 -0.06	13.90	13.09	13.76	170,409
22 Jun 23	13.86000 -0.02	13.89	13.44	13.85	174,277
21 Jun 23	13.88000 +0.72	14.17	13.05	13.05	209,244
20 Jun 23	13.16000 -0.09	13.30	12.94	13.23	384,055
16 Jun 23	13.25000 -0.05	13.50	12.57	13.26	372,107
15 Jun 23	13.30000 +0.16	13.33	13.04	13.14	180,137
14 Jun 23	13.14000 -0.03	13.24	12.65	13.13	156,414
13 Jun 23	13.17000 +0.14	13.39	13.09	13.13	156,425
12 Jun 23	13.03000 +0.15	13.11	12.73	12.84	110,795
09 Jun 23	12.88000 +0.04	13.00	12.75	12.84	73,769
08 Jun 23	12.84000 +0.19	13.10	12.62	12.62	226,011
07 Jun 23	12.65000 +0.00	12.94	12.65	12.67	139,898
06 Jun 23	12.65000 +0.23	13.06	12.09	12.38	209,567
05 Jun 23	12.42000 -0.16	12.63	12.30	12.60	143,834
02 Jun 23	12.58000 +0.74	12.62	11.95	11.95	123,819
01 Jun 23	11.84000 +0.11	12.05	11.42	11.71	107,904
31 May 23	11.73000 -0.34	12.07	11.42	12.07	411,429
30 May 23	12.07000 -0.58	12.65	11.95	12.65	168,794
26 May 23	12.65000 -0.05	13.09	12.62	12.62	181,907
25 May 23	12.70000 +0.85	13.26	12.00	12.00	440,248
24 May 23	11.85000 +0.01	11.86	11.51	11.74	373,644
23 May 23	11.84000 -0.03	12.11	11.73	11.78	199,007
22 May 23	11.87000 -0.02	12.00	11.65	11.99	159,424
19 May 23	11.89000 +0.31	12.08	11.52	11.60	398,472
18 May 23	11.58000 +0.27	11.75	11.27	11.35	280,114
17 May 23	11.31000 -0.08	11.45	11.29	11.44	65,568
16 May 23	11.39000 -0.21	11.73	11.39	11.51	102,314
15 May 23	11.60000 +0.04	11.83	11.57	11.57	77,125
12 May 23	11.56000 +0.34	11.59	11.28	11.28	90,465
11 May 23	11.22000 -0.05	11.33	10.89	11.18	243,626
10 May 23	11.27000 -0.21	11.60	11.19	11.60	173,204
09 May 23	11.48000 +0.42	11.76	11.01	11.15	155,296
08 May 23	11.06000 -0.30	11.51	10.86	11.51	509,497
05 May 23	11.36000 +0.59	11.52	10.87	10.87	176,367
04 May 23	10.77000 -0.35	11.16	10.72	11.14	112,566
03 May 23	11.12000 -0.47	11.73	11.11	11.59	141,544
02 May 23	11.59000 -0.13	11.70	11.44	11.62	101,941
01 May 23	11.72000 +0.21	11.77	11.47	11.52	102,628
28 Apr 23	11.51000 -0.07	11.93	11.47	11.58	175,461
27 Apr 23	11.58000 -0.18	11.83	11.50	11.77	178,561
26 Apr 23	11.76000 -0.13	11.90	11.64	11.88	155,319
25 Apr 23	11.89000 -0.52	12.30	11.78	12.30	250,479
24 Apr 23	12.41000 +0.32	12.61	11.99	12.08	246,937
21 Apr 23	12.09000 +0.04	12.14	11.92	12.04	128,194
20 Apr 23	12.05000 -0.14	12.17	11.95	12.10	148,585
19 Apr 23	12.19000 -0.25	12.46	12.05	12.45	150,341
18 Apr 23	12.44000 -0.21	12.65	12.22	12.65	221,628
17 Apr 23	12.65000 -0.89	13.71	12.57	13.55	547,182
14 Apr 23	13.54000 +0.34	13.59	13.09	13.37	255,262
13 Apr 23	13.20000 +0.30	13.21	12.75	12.90	364,634
12 Apr 23	12.90000 +0.60	12.97	12.23	12.33	326,974
11 Apr 23	12.30000 +0.61	12.39	11.60	11.68	356,044
10 Apr 23	11.69000 +0.68	11.89	10.85	11.00	305,116
06 Apr 23	11.01000 +0.41	11.22	10.58	10.69	386,760
05 Apr 23	10.60000 +0.28	11.35	10.19	10.32	196,226
04 Apr 23	10.32000 -0.36	10.85	10.30	10.62	133,576
03 Apr 23	10.68000 -0.48	11.13	10.67	11.11	136,746
31 Mar 23	11.16000 +0.12	11.52	11.05	11.05	186,032
30 Mar 23	11.04000 +0.28	11.08	10.80	10.89	254,249
29 Mar 23	10.76000 -0.09	11.00	10.61	10.81	290,830
28 Mar 23	10.85000 +0.17	11.03	10.66	10.66	178,785
27 Mar 23	10.68000 +0.07	11.00	10.63	10.71	243,703
24 Mar 23	10.61000 +0.65	11.19	10.13	11.19	627,452
23 Mar 23	9.96000 -0.78	10.74	9.66	10.60	456,560
22 Mar 23	10.74000 -0.15	11.02	10.72	10.87	175,676
21 Mar 23	10.89000 +0.10	11.18	10.89	10.93	180,571
20 Mar 23	10.79000 +0.16	11.01	10.43	10.70	283,741
17 Mar 23	10.63000 -0.40	10.99	10.63	10.97	223,881
16 Mar 23	11.03000 +0.18	11.13	10.70	10.82	314,677
15 Mar 23	10.85000 -0.23	11.25	10.68	11.02	341,878
14 Mar 23	11.08000 -0.16	11.49	11.01	11.39	193,087
13 Mar 23	11.24000 -0.53	11.59	11.23	11.55	145,092
10 Mar 23	11.77000 -0.24	12.04	11.58	12.04	162,998
09 Mar 23	12.01000 -0.29	12.38	11.98	12.30	258,439
08 Mar 23	12.30000 +0.15	12.60	12.10	12.17	191,688
07 Mar 23	12.15000 -0.04	12.27	11.64	12.14	220,209
06 Mar 23	12.19000 +0.35	12.24	11.85	11.85	260,059
03 Mar 23	11.84000 +0.42	12.05	11.44	11.44	289,258
02 Mar 23	11.42000 -0.08	11.66	11.37	11.44	143,102
01 Mar 23	11.50000 -0.08	11.85	11.47	11.70	244,786
28 Feb 23	11.58000 +0.03	11.75	11.47	11.50	203,401
27 Feb 23	11.55000 -0.49	12.12	11.34	12.12	259,686
24 Feb 23	12.04000 -0.17	12.20	11.88	12.09	187,806
23 Feb 23	12.21000 +0.24	12.43	12.01	12.15	367,486
22 Feb 23	11.97000 -0.89	12.94	11.93	12.85	315,276
21 Feb 23	12.86000 -0.25	13.12	12.85	13.01	137,921
17 Feb 23	13.11000 -0.36	13.48	13.04	13.46	115,076
16 Feb 23	13.47000 -0.24	13.65	13.29	13.56	122,800
15 Feb 23	13.71000 +0.15	13.85	13.29	13.42	108,741
14 Feb 23	13.56000 -0.14	14.07	13.46	13.70	138,230
13 Feb 23	13.70000 +0.03	13.88	13.40	13.58	155,404
10 Feb 23	13.67000 +0.50	13.74	12.93	13.12	285,199
09 Feb 23	13.17000 -0.58	14.00	13.16	13.87	301,960
08 Feb 23	13.75000 -0.08	13.92	13.60	13.86	159,416
07 Feb 23	13.83000 +0.09	14.01	13.39	13.64	345,164
06 Feb 23	13.74000 -0.91	14.85	13.70	14.58	198,191
03 Feb 23	14.65000 -0.54	15.21	14.59	14.83	144,110
02 Feb 23	15.19000 -0.34	15.61	15.16	15.54	170,385
01 Feb 23	15.53000 +0.25	15.62	15.11	15.30	161,767
31 Jan 23	15.28000 +0.15	15.49	15.08	15.15	125,263
30 Jan 23	15.13000 -0.40	15.42	15.06	15.37	89,369
27 Jan 23	15.53000 -0.26	15.91	15.52	15.83	122,171
26 Jan 23	15.79000 -0.04	16.09	15.74	15.92	189,041
25 Jan 23	15.83000 +0.14	15.83	15.54	15.65	210,767
24 Jan 23	15.69000 -0.06	16.04	15.56	15.76	210,550
23 Jan 23	15.75000 +0.42	16.17	15.47	15.47	386,156
20 Jan 23	15.33000 +0.04	15.50	14.86	15.28	280,230
19 Jan 23	15.29000 +1.04	15.67	14.35	14.35	420,409
18 Jan 23	14.25000 -0.37	14.84	14.25	14.78	210,992
17 Jan 23	14.62000 +0.08	14.69	14.19	14.54	392,527
13 Jan 23	14.54000 -0.12	14.71	14.52	14.64	173,843
12 Jan 23	14.66000 -0.47	15.07	14.26	15.03	366,106
11 Jan 23	15.13000 -0.26	15.58	15.10	15.41	531,006
10 Jan 23	15.39000 +0.57	15.49	14.70	14.80	611,034
09 Jan 23	14.82000 +0.43	15.15	14.42	14.42	454,652
06 Jan 23	14.39000 +0.16	14.65	14.01	14.31	326,894
05 Jan 23	14.23000 -1.18	15.34	13.69	15.21	1,294,356
04 Jan 23	15.41000 -0.78	16.40	15.15	16.26	620,201
03 Jan 23	16.19000 +0.57	16.73	15.65	15.88	493,051
30 Dec 22	15.62000 -0.46	16.25	15.58	16.07	306,155
29 Dec 22	16.08000 +0.71	16.16	15.45	15.45	510,820
28 Dec 22	15.37000 -0.12	15.61	15.14	15.48	187,932
27 Dec 22	15.49000 +0.02	15.74	15.07	15.46	258,358
23 Dec 22	15.47000 +0.12	15.67	15.06	15.38	175,097
22 Dec 22	15.35000 -0.27	15.57	15.08	15.57	288,127
21 Dec 22	15.62000 +0.05	15.64	15.28	15.53	298,388
20 Dec 22	15.57000 -0.05	15.97	15.49	15.59	792,626
19 Dec 22	15.62000 +1.34	15.79	13.74	14.21	887,256
16 Dec 22	14.28000 -0.09	14.43	14.01	14.25	367,154
15 Dec 22	14.37000 -0.70	14.96	13.82	14.92	614,819
14 Dec 22	15.07000 +0.28	15.14	14.63	14.83	402,253
13 Dec 22	14.79000 +0.04	15.10	14.61	15.09	248,888
12 Dec 22	14.75000 -0.29	15.09	14.68	15.09	377,460
09 Dec 22	15.04000 -0.21	15.39	15.00	15.24	251,129
08 Dec 22	15.25000 +0.11	15.51	15.18	15.30	175,962
07 Dec 22	15.14000 -0.03	15.50	15.13	15.14	165,003
06 Dec 22	15.17000 +0.57	15.22	14.44	14.67	304,954
05 Dec 22	14.60000 -0.90	15.56	14.55	15.47	318,357
02 Dec 22	15.50000 +0.07	16.09	15.21	15.30	324,427
01 Dec 22	15.43000 +0.41	15.53	14.60	15.12	822,630
30 Nov 22	15.02000 +0.42	15.02	14.58	14.68	183,360
29 Nov 22	14.60000 +0.02	14.84	14.55	14.69	98,859
28 Nov 22	14.58000 -0.13	14.91	14.56	14.71	215,264
25 Nov 22	14.71000 -0.63	15.23	14.52	15.17	263,464
23 Nov 22	15.34000 +0.75	15.37	14.68	14.68	458,392
22 Nov 22	14.59000 -1.20	16.05	14.01	15.61	694,771
21 Nov 22	15.79000 +0.51	15.81	15.16	15.30	172,047
18 Nov 22	15.28000 -0.41	15.87	15.07	15.75	267,211
17 Nov 22	15.69000 -0.37	16.03	15.56	16.02	558,801
16 Nov 22	16.06000 -0.11	16.32	15.81	16.17	603,203
15 Nov 22	16.17000 +0.05	16.81	16.11	16.46	291,055
14 Nov 22	16.12000 -0.16	16.55	16.07	16.18	410,719
11 Nov 22	16.28000 +0.28	17.02	16.13	16.37	845,702
10 Nov 22	16.00000 +0.27	16.45	15.62	16.00	502,912
09 Nov 22	15.73000 +0.02	15.85	15.50	15.61	425,681
08 Nov 22	15.71000 -0.04	15.90	15.39	15.89	289,504
07 Nov 22	15.75000 +2.51	15.94	15.50	15.69	391,606
14 Oct 22	13.24000 -1.07	14.51	13.02	14.38	378,718
13 Oct 22	14.31000 -0.03	14.69	13.91	14.21	230,241
12 Oct 22	14.34000 +0.04	14.56	14.00	14.35	101,388
11 Oct 22	14.30000 -0.04	14.34	13.51	14.22	280,559
10 Oct 22	14.34000 -0.43	14.97	14.31	14.68	474,588
07 Oct 22	14.77000 -0.18	14.80	14.52	14.79	153,339
06 Oct 22	14.95000 -0.09	15.24	14.91	14.94	127,126
05 Oct 22	15.04000 -0.12	15.31	14.99	15.14	275,587
04 Oct 22	15.16000 +0.92	15.17	14.53	14.53	534,036
03 Oct 22	14.24000 +0.68	14.36	13.58	13.72	345,983
30 Sep 22	13.56000 -0.25	14.07	13.54	13.80	221,402
29 Sep 22	13.81000 -0.22	14.00	13.69	13.84	130,393
28 Sep 22	14.03000 +0.08	14.12	13.80	13.86	378,423
27 Sep 22	13.95000 +0.18	14.34	13.80	13.87	220,016
26 Sep 22	13.77000 -0.37	14.38	13.70	14.13	195,981
23 Sep 22	14.14000 +0.04	14.20	13.14	13.74	135,780
22 Sep 22	14.10000 -0.01	14.14	13.71	14.05	257,553
21 Sep 22	14.11000 -0.22	14.51	13.26	14.15	199,786
20 Sep 22	14.33000 +0.20	14.46	13.89	13.99	136,269
19 Sep 22	14.13000 +0.16	14.20	13.36	13.78	298,155
16 Sep 22	13.97000 -0.17	14.41	13.77	13.78	169,024
15 Sep 22	14.14000 +0.12	14.38	13.79	13.87	193,785
14 Sep 22	14.02000 -0.19	14.36	13.95	14.26	288,625
13 Sep 22	14.21000 -0.10	14.35	13.80	13.86	224,803
12 Sep 22	14.31000 +0.28	14.39	14.14	14.26	351,531
09 Sep 22	14.03000 +0.69	14.12	13.59	13.60	415,140
08 Sep 22	13.34000 +0.43	13.40	12.81	13.03	119,061
07 Sep 22	12.91000 +0.09	12.95	12.02	12.68	92,478
06 Sep 22	12.82000 -0.24	13.15	12.75	13.05	304,254
02 Sep 22	13.06000 +0.05	13.25	12.86	13.15	316,603
01 Sep 22	13.01000 -0.01	13.10	12.24	12.89	129,850
31 Aug 22	13.02000 +0.04	13.16	12.95	13.05	108,240
30 Aug 22	12.98000 -0.04	13.23	12.85	13.10	220,912
29 Aug 22	13.02000 +0.22	13.20	12.70	12.70	252,432
26 Aug 22	12.80000 -0.43	13.39	12.58	13.27	210,955
25 Aug 22	13.23000 +0.05	13.42	12.98	13.26	388,202
24 Aug 22	13.18000 +0.48	13.23	12.62	12.68	365,910
23 Aug 22	12.70000 +0.30	13.45	12.51	13.23	518,252
22 Aug 22	12.40000 +0.04	12.71	12.18	12.25	196,407
19 Aug 22	12.36000 -0.48	12.71	12.32	12.67	257,205
18 Aug 22	12.84000 +0.39	12.88	11.42	12.31	503,122
17 Aug 22	12.45000 -0.14	13.05	12.37	12.42	226,310
16 Aug 22	12.59000 -0.17	12.90	12.44	12.83	390,047
15 Aug 22	12.76000 +0.43	13.04	12.18	12.18	149,855
12 Aug 22	12.33000 +0.37	12.34	11.91	12.06	115,011
11 Aug 22	11.96000 -0.14	12.33	11.93	12.20	254,476
10 Aug 22	12.10000 +0.64	12.11	11.61	11.72	303,923
09 Aug 22	11.46000 -0.10	11.58	11.32	11.58	166,129
08 Aug 22	11.56000 +0.01	12.12	11.47	11.58	301,908
05 Aug 22	11.55000 -0.13	11.74	11.46	11.49	189,634
04 Aug 22	11.68000 +0.22	12.02	11.53	11.60	273,249
03 Aug 22	11.46000 +0.54	11.75	10.94	11.00	767,537
02 Aug 22	10.92000 +0.09	11.06	10.69	10.70	475,834
01 Aug 22	10.83000 +0.33	11.17	10.47	10.52	259,273
29 Jul 22	10.50000 +0.03	10.68	10.24	10.43	299,793
28 Jul 22	10.47000 +0.81	10.57	9.64	9.79	315,153
27 Jul 22	9.66000 +0.26	9.74	9.43	9.47	89,179
26 Jul 22	9.40000 -0.24	9.58	9.33	9.55	63,033
25 Jul 22	9.64000 +0.03	9.70	9.49	9.63	94,604
22 Jul 22	9.61000 -0.42	10.00	9.48	10.00	128,193
21 Jul 22	10.03000 +0.23	10.03	9.76	9.79	89,755
20 Jul 22	9.80000 +0.17	9.94	9.51	9.56	192,843
19 Jul 22	9.63000 +0.02	9.81	9.56	9.72	124,203
18 Jul 22	9.61000 +0.06	9.94	9.59	9.73	116,858
15 Jul 22	9.55000 +0.33	9.58	9.25	9.32	206,149
14 Jul 22	9.22000 +0.01	9.28	9.00	9.09	172,253
13 Jul 22	9.21000 +0.19	9.38	8.80	8.90	191,657
12 Jul 22	9.02000 +0.00	9.88	8.73	8.98	288,352
11 Jul 22	9.02000 -0.64	9.41	9.02	9.41	134,770
08 Jul 22	9.66000 +0.02	9.69	9.50	9.60	126,923
07 Jul 22	9.64000 +0.37	9.76	9.38	9.38	237,366
06 Jul 22	9.27000 -0.38	9.82	9.16	9.66	231,079
05 Jul 22	9.65000 -0.28	10.05	9.36	9.74	472,541
01 Jul 22	9.93000 -0.02	9.97	9.67	9.85	138,356
30 Jun 22	9.95000 -0.06	10.08	9.74	9.83	228,801
29 Jun 22	10.01000 -0.10	10.17	9.87	10.06	162,764
28 Jun 22	10.11000 -0.20	10.63	9.99	10.33	163,659
27 Jun 22	10.31000 +0.13	10.75	10.14	10.19	143,755
24 Jun 22	10.18000 +0.31	10.24	9.75	9.93	285,886
23 Jun 22	9.87000 -0.26	10.28	9.82	10.10	130,765
22 Jun 22	10.13000 -0.04	10.28	9.94	9.94	245,985
21 Jun 22	10.17000 +0.43	10.23	9.85	9.85	210,270
17 Jun 22	9.74000 -0.31	10.27	9.71	10.08	147,781
16 Jun 22	10.05000 -0.62	10.40	9.97	10.32	188,247
15 Jun 22	10.67000 +0.27	10.78	10.44	10.51	100,748
14 Jun 22	10.40000 -0.21	10.71	10.20	10.71	150,902
13 Jun 22	10.61000 -0.71	11.17	10.55	11.17	123,571
10 Jun 22	11.32000 -0.42	11.62	11.13	11.62	88,867
09 Jun 22	11.74000 -0.37	12.04	11.65	11.99	185,780
08 Jun 22	12.11000 +0.21	12.39	11.88	12.06	169,840
07 Jun 22	11.90000 -0.30	12.10	11.70	12.04	191,717
06 Jun 22	12.20000 +0.16	12.42	12.05	12.25	132,104
03 Jun 22	12.04000 +0.00	12.11	11.79	11.79	131,865
02 Jun 22	12.04000 +0.01	12.36	11.99	11.99	112,952
01 Jun 22	12.03000 -0.11	12.52	11.83	12.23	191,216
31 May 22	12.14000 +0.41	12.24	11.69	11.91	450,840
27 May 22	11.73000 -0.07	12.03	11.46	11.91	400,705
26 May 22	11.80000 +1.04	11.89	10.74	10.84	631,351
25 May 22	10.76000 +0.05	10.86	10.34	10.70	448,100
24 May 22	10.71000 -0.57	11.57	9.53	11.26	708,308
23 May 22	11.28000 +0.00	12.26	10.70	11.35	368,471
20 May 22	11.28000 -0.21	11.75	10.64	11.75	461,885
19 May 22	11.49000 +0.29	11.55	11.14	11.14	783,118
18 May 22	11.20000 -0.62	11.78	11.05	11.77	484,090
17 May 22	11.82000 +0.38	12.15	11.57	11.57	463,495
16 May 22	11.44000 -0.19	11.60	11.28	11.47	215,708
13 May 22	11.63000 +0.44	11.93	11.31	11.31	397,065
12 May 22	11.19000 -0.56	11.91	10.90	11.58	334,318
11 May 22	11.75000 -0.28	12.40	11.68	11.97	182,718
10 May 22	12.03000 -0.07	12.35	11.50	12.35	213,026
09 May 22	12.10000 -1.19	13.17	11.99	12.84	124,294
06 May 22	13.29000 -0.84	14.45	13.15	14.02	126,084
05 May 22	14.13000 -0.87	15.39	13.97	14.90	156,010
04 May 22	15.00000 -0.06	15.06	13.97	15.06	281,055
03 May 22	15.06000 -0.01	15.18	14.32	15.05	155,007
02 May 22	15.07000 -0.04	15.14	14.71	15.00	149,484
29 Apr 22	15.11000 +0.06	15.56	14.85	15.17	775,892
28 Apr 22	15.05000 +0.72	15.29	14.40	14.47	221,600
27 Apr 22	14.33000 +0.53	14.48	13.87	14.15	269,683
26 Apr 22	13.80000 -0.05	14.19	13.48	13.61	216,700
25 Apr 22	13.85000 +0.50	13.89	13.03	13.28	157,198
22 Apr 22	13.35000 -0.09	13.63	13.14	13.51	202,334
21 Apr 22	13.44000 -1.09	14.68	13.32	14.68	183,878
20 Apr 22	14.53000 +0.16	14.82	14.41	14.45	140,137
19 Apr 22	14.37000 +0.51	14.42	13.58	13.74	136,702
18 Apr 22	13.86000 +0.01	14.15	13.55	13.90	120,965
14 Apr 22	13.85000 +0.44	13.90	13.27	13.32	211,420
13 Apr 22	13.41000 +0.42	13.59	13.01	13.10	165,468
12 Apr 22	12.99000 -0.84	13.91	12.97	13.87	187,241
11 Apr 22	13.83000 -1.53	15.36	13.81	15.21	206,209
08 Apr 22	15.36000 +0.84	15.92	14.95	15.52	290,281
07 Apr 22	14.52000 +0.49	14.67	13.37	14.01	178,575
06 Apr 22	14.03000 +0.13	14.16	13.30	14.02	180,629
05 Apr 22	13.90000 -0.49	14.42	13.78	14.23	266,559
04 Apr 22	14.39000 +0.81	14.72	13.64	13.64	527,200
01 Apr 22	13.58000 -0.83	16.37	13.46	15.78	368,094
31 Mar 22	14.41000 -0.58	15.11	14.29	15.09	355,131
30 Mar 22	14.99000 -0.13	15.34	14.98	15.22	231,167
29 Mar 22	15.12000 -0.57	15.87	15.05	15.73	173,333
28 Mar 22	15.69000 +0.16	15.99	15.10	15.53	175,757
25 Mar 22	15.53000 -0.36	15.88	15.32	15.86	138,267
24 Mar 22	15.89000 +0.49	15.97	15.03	15.23	130,482
23 Mar 22	15.40000 +0.40	15.44	14.77	14.87	170,455
22 Mar 22	15.00000 +0.87	15.13	14.14	14.14	163,347
21 Mar 22	14.13000 +0.31	14.32	13.75	13.75	153,384
18 Mar 22	13.82000 +0.45	13.90	13.36	13.37	434,898
17 Mar 22	13.37000 +0.05	13.60	13.09	13.25	156,369
16 Mar 22	13.32000 +0.88	13.32	12.50	12.69	189,526
15 Mar 22	12.44000 +0.22	12.81	12.07	12.35	129,153
14 Mar 22	12.22000 -0.25	12.83	12.11	12.51	113,753
11 Mar 22	12.47000 -0.65	13.37	12.43	13.16	115,146
10 Mar 22	13.12000 +0.10	13.35	12.86	12.91	257,386
09 Mar 22	13.02000 +0.76	13.21	12.33	12.46	210,892
08 Mar 22	12.26000 +0.53	12.46	11.67	11.83	321,037
07 Mar 22	11.73000 -0.14	12.82	11.70	12.82	240,505
04 Mar 22	11.87000 -0.65	12.61	11.81	12.40	209,053
03 Mar 22	12.52000 -0.08	12.79	12.44	12.74	156,013
02 Mar 22	12.60000 +0.09	12.87	11.96	12.44	377,171
01 Mar 22	12.51000 -0.39	13.05	12.50	12.85	169,416
28 Feb 22	12.90000 -0.66	13.70	12.84	13.70	117,316
25 Feb 22	13.56000 +0.08	14.05	13.25	13.63	77,843
24 Feb 22	13.48000 +0.36	13.48	12.61	12.66	300,097
23 Feb 22	13.12000 -0.46	13.86	13.11	13.69	205,943
22 Feb 22	13.58000 -0.06	13.76	13.44	13.57	184,236
18 Feb 22	13.64000 -0.26	13.94	13.43	13.87	881,206
17 Feb 22	13.90000 -0.19	14.50	13.83	14.00	229,807
16 Feb 22	14.09000 +0.38	14.15	13.49	13.74	510,291
15 Feb 22	13.71000 -0.16	14.07	13.28	13.94	231,475
14 Feb 22	13.87000 -0.14	14.05	13.71	13.93	168,287
11 Feb 22	14.01000 -0.09	14.39	13.96	14.06	112,507
10 Feb 22	14.10000 -0.58	14.68	14.04	14.48	108,153
09 Feb 22	14.68000 +0.15	14.99	14.55	14.55	174,237
08 Feb 22	14.53000 +0.36	14.57	14.14	14.14	306,799
07 Feb 22	14.17000 +0.20	14.25	13.85	13.94	377,796
04 Feb 22	13.97000 -0.03	14.24	12.97	14.05	1,096,170
03 Feb 22	14.00000 -0.40	14.34	13.87	14.34	430,064
02 Feb 22	14.40000 -0.29	14.87	14.10	14.77	331,035
01 Feb 22	14.69000 +0.21	14.80	14.23	14.50	602,370
31 Jan 22	14.48000 +0.34	14.74	14.18	14.18	287,432
28 Jan 22	14.14000 +0.10	14.30	13.81	13.83	302,720
27 Jan 22	14.04000 +1.26	14.28	13.39	13.55	1,032,324
26 Jan 22	12.78000 +0.16	13.20	12.66	12.71	411,699
25 Jan 22	12.62000 +0.10	12.79	12.17	12.30	320,567
24 Jan 22	12.52000 +0.00	12.61	11.75	12.60	627,682
21 Jan 22	12.52000 -0.82	13.60	12.52	12.95	312,044
20 Jan 22	13.34000 +0.13	13.99	12.72	13.12	999,102
19 Jan 22	13.21000 -0.21	13.54	12.94	13.42	537,834
18 Jan 22	13.42000 -0.63	14.01	13.35	13.90	176,143
14 Jan 22	14.05000 -0.07	14.56	13.88	14.44	859,841
13 Jan 22	14.12000 +0.89	14.13	13.30	13.52	506,979
12 Jan 22	13.23000 -0.27	13.70	12.94	13.55	1,465,026
11 Jan 22	13.50000 -0.05	13.70	13.29	13.49	187,202
10 Jan 22	13.55000 +0.01	13.73	13.00	13.54	157,328
07 Jan 22	13.54000 -0.03	14.08	13.48	13.53	337,510
06 Jan 22	13.57000 +0.18	13.72	13.17	13.50	137,794
05 Jan 22	13.39000 -0.83	14.26	13.38	14.14	183,592
04 Jan 22	14.22000 -0.59	15.04	13.81	14.88	134,963
03 Jan 22	14.81000 -0.90	15.85	14.72	15.71	278,132
31 Dec 21	15.71000 -0.25	15.98	15.49	15.87	169,335
30 Dec 21	15.96000 +0.68	16.21	15.37	15.41	310,997
29 Dec 21	15.28000 +0.29	15.56	14.46	14.80	273,556
28 Dec 21	14.99000 -0.29	15.38	14.93	15.14	168,781
27 Dec 21	15.28000 +0.66	15.46	14.40	14.54	204,063
23 Dec 21	14.62000 +0.22	14.74	14.07	14.29	126,766
22 Dec 21	14.40000 +0.39	14.47	13.84	14.04	311,086
21 Dec 21	14.01000 -0.07	14.44	14.00	14.14	323,967
20 Dec 21	14.08000 -0.55	14.74	14.08	14.74	149,266
17 Dec 21	14.63000 +0.77	14.86	13.81	13.83	383,790
16 Dec 21	13.86000 +0.18	13.98	13.58	13.81	267,870
15 Dec 21	13.68000 +0.61	13.72	12.69	13.18	237,340
14 Dec 21	13.07000 -1.30	14.24	13.02	14.16	132,116
13 Dec 21	14.37000 -0.38	14.89	14.15	14.73	129,832
10 Dec 21	14.75000 -0.10	15.12	14.62	14.90	230,431
09 Dec 21	14.85000 -0.16	15.32	14.63	15.01	238,232
08 Dec 21	15.01000 +0.81	15.24	14.02	14.25	636,176
07 Dec 21	14.20000 +0.08	14.98	14.15	14.22	480,414
06 Dec 21	14.12000 -0.71	14.90	14.00	14.76	392,486
03 Dec 21	14.83000 +0.74	14.93	14.03	14.10	165,444
02 Dec 21	14.09000 +0.25	14.17	13.90	13.91	95,780
01 Dec 21	13.84000 -0.31	14.20	13.76	14.20	295,791
30 Nov 21	14.15000 -0.22	14.79	13.88	14.30	207,269
29 Nov 21	14.37000 +0.43	14.56	13.90	14.13	188,496
26 Nov 21	13.94000 +0.60	14.04	13.18	13.18	158,356
24 Nov 21	13.34000 +0.57	13.68	12.67	12.73	447,260
23 Nov 21	12.77000 -0.76	13.84	12.62	13.54	210,453
22 Nov 21	13.53000 -0.80	14.25	13.46	14.20	213,097
19 Nov 21	14.33000 -0.20	14.77	14.27	14.63	130,144
18 Nov 21	14.53000 -0.04	14.74	14.32	14.57	182,298
17 Nov 21	14.57000 -0.13	14.69	14.17	14.51	367,545
16 Nov 21	14.70000 -0.63	15.83	14.54	15.83	66,727
15 Nov 21	15.33000 -0.20	15.65	15.11	15.56	93,143
12 Nov 21	15.53000 -0.03	15.69	15.37	15.69	86,372
11 Nov 21	15.56000 -0.38	16.04	15.56	16.04	49,783
10 Nov 21	15.94000 +0.06	16.38	15.76	15.93	150,835
09 Nov 21	15.88000 -0.40	16.61	15.86	16.48	262,057
08 Nov 21	16.28000 +0.04	16.46	16.01	16.24	88,534
05 Nov 21	16.24000 -0.47	16.80	16.12	16.74	79,783
04 Nov 21	16.71000 -0.12	17.12	16.48	16.80	73,791
03 Nov 21	16.83000 +0.46	17.05	16.22	16.22	172,042
02 Nov 21	16.37000 -0.90	17.64	16.15	17.27	249,303
01 Nov 21	17.27000 -0.18	17.52	17.16	17.40	107,936
29 Oct 21	17.45000 -0.29	17.80	17.17	17.62	108,976
28 Oct 21	17.74000 +0.82	18.10	16.86	17.27	89,197
27 Oct 21	16.92000 -0.07	17.34	16.75	17.34	72,084
26 Oct 21	16.99000 -0.12	17.08	16.76	17.08	61,068
25 Oct 21	17.11000 -0.29	17.59	16.80	17.59	73,693
22 Oct 21	17.40000 -0.77	18.19	17.28	18.19	95,067
21 Oct 21	18.17000 -0.05	18.51	17.85	18.18	91,535
20 Oct 21	18.22000 -0.81	19.21	18.11	19.21	101,840
19 Oct 21	19.03000 -0.54	19.77	19.03	19.61	50,131
18 Oct 21	19.57000 -0.39	19.97	19.13	19.96	93,777
15 Oct 21	19.96000 +0.25	20.41	19.68	19.68	40,723
14 Oct 21	19.71000 +0.02	19.85	19.46	19.69	58,320
13 Oct 21	19.69000 +0.49	20.56	19.12	19.32	153,170
12 Oct 21	19.20000 +0.35	19.32	18.83	19.00	141,790
11 Oct 21	18.85000 -0.35	19.81	18.85	19.62	78,878
08 Oct 21	19.20000 -0.23	19.68	19.08	19.56	80,030
07 Oct 21	19.43000 +0.38	19.77	19.04	19.19	145,148
06 Oct 21	19.05000 -0.15	19.30	18.75	19.03	65,213
05 Oct 21	19.20000 +0.49	19.26	18.74	18.74	38,329
04 Oct 21	18.71000 -0.67	19.65	18.44	19.35	83,321
01 Oct 21	19.38000 -0.36	19.88	19.36	19.75	89,555
30 Sep 21	19.74000 +0.44	19.94	19.33	19.45	105,179
29 Sep 21	19.30000 +0.70	19.59	18.67	18.71	135,377
28 Sep 21	18.60000 -1.47	19.92	18.52	19.79	86,530
27 Sep 21	20.07000 -0.51	20.70	19.57	20.45	130,961
24 Sep 21	20.58000 +0.13	20.69	19.89	20.38	103,502
23 Sep 21	20.45000 -0.99	21.56	19.42	21.56	282,297
22 Sep 21	21.44000 +0.02	21.64	21.20	21.36	58,170
21 Sep 21	21.42000 +0.30	21.51	21.02	21.22	66,924
20 Sep 21	21.12000 -0.94	21.68	20.66	21.68	129,902
17 Sep 21	22.06000 +0.79	22.16	21.30	21.41	148,231
16 Sep 21	21.27000 -0.67	22.17	21.12	21.78	260,336
15 Sep 21	21.94000 -0.44	22.73	21.92	22.41	121,004
14 Sep 21	22.38000 +0.06	22.80	22.15	22.38	78,935
13 Sep 21	22.32000 +0.36	22.40	21.77	22.03	34,862
10 Sep 21	21.96000 -0.54	22.57	20.92	22.50	42,940
09 Sep 21	22.50000 +0.50	22.67	21.86	21.95	92,287
08 Sep 21	22.00000 -0.46	22.73	21.91	22.50	106,119
07 Sep 21	22.46000 +0.40	22.57	21.98	22.07	48,202
03 Sep 21	22.06000 +0.05	22.63	21.84	21.96	97,267
02 Sep 21	22.01000 +0.26	22.14	21.57	21.84	155,095
01 Sep 21	21.75000 +0.17	22.42	21.57	21.57	58,044
31 Aug 21	21.58000 +0.68	21.67	20.97	20.97	70,636
30 Aug 21	20.90000 -0.08	21.39	20.74	21.17	138,535
27 Aug 21	20.98000 +0.02	21.16	19.48	19.64	180,899
26 Aug 21	20.96000 -0.24	21.48	20.70	21.33	136,216
25 Aug 21	21.20000 +0.33	21.33	20.41	20.41	76,122
24 Aug 21	20.87000 +0.87	21.20	20.17	20.19	152,384
23 Aug 21	20.00000 -0.09	20.32	19.59	20.16	104,094
20 Aug 21	20.09000 -0.23	22.00	19.93	22.00	117,456
19 Aug 21	20.32000 +0.27	20.33	19.31	19.95	223,473
18 Aug 21	20.05000 -0.32	20.73	19.61	20.37	265,124
17 Aug 21	20.37000 -0.65	20.90	20.24	20.83	184,002
16 Aug 21	21.02000 -1.48	22.40	20.96	22.40	118,987
13 Aug 21	22.50000 -0.30	23.24	21.89	22.86	171,575
12 Aug 21	22.80000 -0.06	23.02	22.41	22.93	228,636
11 Aug 21	22.86000 -0.63	23.71	22.71	23.51	126,749
10 Aug 21	23.49000 -0.12	23.91	23.22	23.56	137,154
09 Aug 21	23.61000 +0.39	23.80	23.01	23.11	52,488
06 Aug 21	23.22000 -0.86	24.36	23.19	24.11	49,961
05 Aug 21	24.08000 -0.19	25.07	23.87	24.29	52,182
04 Aug 21	24.27000 +0.08	24.56	23.90	24.07	69,550
03 Aug 21	24.19000 +0.55	24.19	23.20	23.73	158,088
02 Aug 21	23.64000 +0.64	23.99	23.04	23.26	86,562
30 Jul 21	23.00000 -0.89	24.17	22.90	23.80	87,279
29 Jul 21	23.89000 +0.06	24.27	23.58	23.79	83,045
28 Jul 21	23.83000 +0.95	23.83	22.91	23.05	147,461
27 Jul 21	22.88000 +0.16	22.97	22.00	22.56	405,225
26 Jul 21	22.72000 -0.52	23.61	22.44	23.46	104,015
23 Jul 21	23.24000 -0.54	24.39	23.11	23.52	118,182
22 Jul 21	23.78000 -0.41	24.60	23.76	24.14	90,980
21 Jul 21	24.19000 -1.01	25.17	24.01	24.73	124,285
20 Jul 21	25.20000 +0.43	25.30	24.10	24.91	118,625
19 Jul 21	24.77000 -0.54	25.03	24.59	24.99	94,533
16 Jul 21	25.31000 +0.10	25.66	25.11	25.35	30,724
15 Jul 21	25.21000 +0.65	25.23	24.42	24.63	143,861
14 Jul 21	24.56000 -1.17	25.79	24.05	25.50	145,394
13 Jul 21	25.73000 -0.13	25.97	25.44	25.83	60,871
12 Jul 21	25.86000 +0.13	26.02	25.39	25.70	100,508
09 Jul 21	25.73000 +0.54	25.91	25.25	25.40	53,982
08 Jul 21	25.19000 -0.57	25.94	24.71	25.33	41,611
07 Jul 21	25.76000 -0.99	26.80	25.70	26.80	46,973
06 Jul 21	26.75000 -0.10	27.12	26.40	26.78	167,080
02 Jul 21	26.85000 +0.52	26.89	26.08	26.45	94,442
01 Jul 21	26.33000 +0.55	26.45	25.56	25.87	206,144
30 Jun 21	25.78000 -0.32	26.15	25.45	25.89	279,941
29 Jun 21	26.10000 -0.16	27.03	26.07	26.46	68,482
28 Jun 21	26.26000 -0.54	26.85	26.01	26.85	92,075
25 Jun 21	26.80000 -1.04	27.90	26.76	27.80	223,281
24 Jun 21	27.84000 +0.26	27.99	26.48	27.06	137,272
23 Jun 21	27.58000 +0.45	28.23	26.84	26.84	211,608
22 Jun 21	27.13000 +0.25	27.20	26.72	26.93	175,116
21 Jun 21	26.88000 +0.31	26.93	26.34	26.57	154,998
18 Jun 21	26.57000 +0.40	27.05	26.14	27.05	162,528
17 Jun 21	26.17000 +0.26	26.51	25.77	25.81	130,755
16 Jun 21	25.91000 -0.12	26.17	25.57	25.90	190,477
15 Jun 21	26.03000 +0.43	26.03	25.51	25.71	91,132
14 Jun 21	25.60000 +0.35	25.81	25.31	25.34	215,025
11 Jun 21	25.25000 -0.15	25.63	24.92	25.35	134,993
10 Jun 21	25.40000 -0.44	25.97	25.11	25.76	117,316
09 Jun 21	25.84000 -0.23	26.25	25.77	26.00	135,151
08 Jun 21	26.07000 +1.55	26.35	24.60	24.60	309,227
07 Jun 21	24.52000 -0.08	24.67	24.21	24.59	48,082
04 Jun 21	24.60000 -0.54	25.53	24.60	25.24	87,869
03 Jun 21	25.14000 +0.07	25.41	24.66	24.82	277,328
02 Jun 21	25.07000 +1.51	25.41	23.61	23.79	307,069
01 Jun 21	23.56000 +0.15	23.92	23.34	23.59	94,327
28 May 21	23.41000 +0.72	24.06	22.70	23.21	230,171
27 May 21	22.69000 +1.11	22.80	21.29	21.64	170,154
26 May 21	21.58000 -0.15	21.85	21.19	21.76	197,450
25 May 21	21.73000 +0.07	22.02	21.70	21.87	420,539
24 May 21	21.66000 -0.16	22.05	21.55	22.05	178,414
21 May 21	21.82000 -0.99	23.07	21.63	22.97	352,245
20 May 21	22.81000 -0.05	23.58	22.62	22.88	173,799
19 May 21	22.86000 -0.49	23.53	22.71	23.16	101,283
18 May 21	23.35000 +0.35	23.64	23.05	23.05	101,271
17 May 21	23.00000 -0.05	23.44	22.43	22.98	95,339
14 May 21	23.05000 -0.12	23.91	22.85	23.23	181,958
13 May 21	23.17000 +0.23	23.41	22.84	22.96	151,355
12 May 21	22.94000 -0.31	23.40	22.61	23.12	279,820
11 May 21	23.25000 +0.79	23.30	21.92	21.92	271,791
10 May 21	22.46000 +0.91	22.46	21.16	21.46	114,804
07 May 21	21.55000 +0.22	22.28	21.31	21.41	272,896
06 May 21	21.33000 +0.09	21.48	20.96	21.30	301,697
05 May 21	21.24000 +0.06	21.98	20.96	21.27	672,022
04 May 21	21.18000 -0.64	21.84	20.67	21.63	459,319
03 May 21	21.82000 -0.59	22.56	21.47	22.40	271,857
30 Apr 21	22.41000 -1.07	23.33	22.20	23.21	377,170
29 Apr 21	23.48000 -0.50	24.78	23.20	23.45	229,728
28 Apr 21	23.98000 -0.23	25.40	23.97	24.45	171,976
27 Apr 21	24.21000 +2.40	25.41	22.03	22.03	963,672
26 Apr 21	21.81000 -0.21	22.06	21.65	21.98	103,527
23 Apr 21	22.02000 -0.04	22.33	21.67	22.33	91,058
22 Apr 21	22.06000 -0.43	22.81	22.01	22.50	375,092
21 Apr 21	22.49000 -0.62	23.17	22.13	23.17	173,620
20 Apr 21	23.11000 -0.49	23.74	22.84	23.51	198,235
19 Apr 21	23.60000 -0.22	24.21	23.42	23.90	173,615
16 Apr 21	23.82000 +0.79	24.60	23.06	23.19	320,963
15 Apr 21	23.03000 +1.50	23.30	22.20	22.45	377,051
14 Apr 21	21.53000 -0.51	22.06	21.31	22.06	229,339
13 Apr 21	22.04000 -0.06	22.21	21.54	22.21	183,965
12 Apr 21	22.10000 +0.23	22.50	21.70	21.70	207,018
09 Apr 21	21.87000 +0.81	21.97	20.58	20.80	263,638
08 Apr 21	21.06000 +0.48	21.20	20.27	20.62	154,137
07 Apr 21	20.58000 +0.10	20.67	19.93	20.41	241,603
06 Apr 21	20.48000 +0.88	20.52	19.63	19.70	125,135
05 Apr 21	19.60000 +0.10	19.67	18.98	19.61	129,469
01 Apr 21	19.50000 +0.91	19.60	18.53	18.88	238,668
31 Mar 21	18.59000 -0.41	19.45	18.48	19.14	449,491
30 Mar 21	19.00000 -0.34	19.39	18.76	19.24	169,478
29 Mar 21	19.34000 +0.00	19.61	18.89	19.37	104,022
26 Mar 21	19.34000 -0.33	19.95	18.63	19.85	204,548
25 Mar 21	19.67000 +0.51	19.72	18.80	19.28	96,430
24 Mar 21	19.16000 -0.78	20.18	19.07	19.96	156,465
23 Mar 21	19.94000 -0.06	20.23	19.68	20.00	122,240
22 Mar 21	20.00000 -0.64	20.66	19.97	20.63	69,463
19 Mar 21	20.64000 -0.25	20.86	20.31	20.85	201,460
18 Mar 21	20.89000 -0.56	21.40	20.48	21.40	125,755
17 Mar 21	21.45000 -0.27	21.61	19.97	21.60	232,868
16 Mar 21	21.72000 +0.15	21.94	21.60	21.64	145,261
15 Mar 21	21.57000 +0.42	21.57	20.74	21.19	85,166
12 Mar 21	21.15000 -0.13	22.06	20.98	21.28	86,276
11 Mar 21	21.28000 +1.21	21.45	20.02	20.24	355,926
10 Mar 21	20.07000 -0.68	20.81	19.90	20.81	110,059
09 Mar 21	20.75000 -0.41	21.59	20.47	21.33	180,040
08 Mar 21	21.16000 -1.25	22.54	21.05	22.37	117,297
05 Mar 21	22.41000 +0.17	22.48	21.55	21.90	130,397
04 Mar 21	22.24000 +0.10	22.40	21.62	21.82	275,701
03 Mar 21	22.14000 -0.37	22.51	21.86	22.51	198,494
02 Mar 21	22.51000 -0.32	22.83	22.15	22.71	184,053
01 Mar 21	22.83000 +0.41	23.05	22.25	22.65	204,478
26 Feb 21	22.42000 -0.57	23.16	22.25	22.99	198,078
25 Feb 21	22.99000 +0.41	23.16	22.39	22.72	139,345
24 Feb 21	22.58000 +0.08	23.00	22.16	22.44	223,377
23 Feb 21	22.50000 +0.02	23.15	22.04	22.38	88,506
22 Feb 21	22.48000 -0.58	22.84	21.93	22.84	189,957
19 Feb 21	23.06000 -0.19	23.68	22.99	23.68	114,920
18 Feb 21	23.25000 -0.22	23.54	23.16	23.33	178,029
17 Feb 21	23.47000 -0.18	23.69	23.11	23.57	324,512
16 Feb 21	23.65000 +0.01	23.99	23.27	23.60	243,049
12 Feb 21	23.64000 +0.01	24.29	23.37	23.65	126,156
11 Feb 21	23.63000 -0.06	23.85	22.92	23.69	183,346
10 Feb 21	23.69000 -0.17	23.99	23.31	23.80	140,219
09 Feb 21	23.86000 +0.08	24.34	23.33	23.67	105,694
08 Feb 21	23.78000 -1.07	24.90	23.65	24.89	322,652
05 Feb 21	24.85000 +1.08	25.42	23.79	23.79	337,986
04 Feb 21	23.77000 +0.85	25.73	23.48	25.73	723,560
03 Feb 21	22.92000 -0.60	24.10	22.92	24.10	236,312
02 Feb 21	23.52000 +0.23	23.98	23.30	23.30	80,767
01 Feb 21	23.29000 +1.09	23.83	22.38	22.38	465,797
29 Jan 21	22.20000 -0.61	22.95	22.00	22.53	284,426
28 Jan 21	22.81000 +0.01	23.24	22.29	22.84	355,141
27 Jan 21	22.80000 -0.59	23.36	22.65	23.18	213,862
26 Jan 21	23.39000 -0.16	24.22	22.92	23.72	335,702
25 Jan 21	23.55000 +0.08	24.00	23.32	23.64	173,652
22 Jan 21	23.47000 -0.48	23.95	23.05	23.95	238,528
21 Jan 21	23.95000 +0.24	24.76	23.70	23.78	471,173
20 Jan 21	23.71000 -0.03	24.15	23.50	23.95	109,727
19 Jan 21	23.74000 +0.01	24.17	23.16	23.91	342,149
15 Jan 21	23.73000 +0.18	24.02	23.08	23.44	268,400
14 Jan 21	23.55000 -0.70	24.75	23.13	24.44	237,882
13 Jan 21	24.25000 -0.22	24.52	24.06	24.52	174,206
12 Jan 21	24.47000 -0.15	24.83	24.11	24.83	173,232
11 Jan 21	24.62000 -0.90	25.57	24.23	25.42	377,875
08 Jan 21	25.52000 +0.39	25.80	25.20	25.26	193,849
07 Jan 21	25.13000 -0.10	25.96	24.92	25.17	117,428
06 Jan 21	25.23000 +0.30	26.08	24.78	24.91	287,157
05 Jan 21	24.93000 +0.42	25.30	24.14	24.69	85,437
04 Jan 21	24.51000 -0.79	25.55	24.22	25.55	86,178
31 Dec 20	25.30000 +0.19	25.48	24.80	25.22	108,931
30 Dec 20	25.11000 +0.15	25.70	24.80	24.96	118,807
29 Dec 20	24.96000 -0.20	25.76	24.87	25.22	97,185
28 Dec 20	25.16000 -0.29	26.00	25.07	25.59	116,861
24 Dec 20	25.45000 +0.97	25.96	24.24	25.06	190,120
23 Dec 20	24.48000 +0.23	24.58	24.04	24.30	117,009
22 Dec 20	24.25000 +0.34	24.50	23.83	24.16	202,073
21 Dec 20	23.91000 -0.25	24.10	23.59	24.08	115,081
18 Dec 20	24.16000 +0.42	24.60	23.69	23.82	317,856
17 Dec 20	23.74000 +0.19	24.31	23.48	23.74	453,367
16 Dec 20	23.55000 +0.52	23.91	22.20	22.91	625,641
15 Dec 20	23.03000 -0.02	23.26	21.66	23.12	1,109,248
14 Dec 20	23.05000 -0.70	24.13	22.93	23.90	233,740
11 Dec 20	23.75000 -0.75	24.99	23.48	24.40	312,496
10 Dec 20	24.50000 -0.04	24.99	24.24	24.49	183,859
09 Dec 20	24.54000 -0.23	25.65	24.07	24.86	209,471
08 Dec 20	24.77000 +0.41	24.82	23.65	24.40	405,318
07 Dec 20	24.36000 -0.94	25.57	24.36	25.25	99,125
04 Dec 20	25.30000 -0.08	27.18	24.87	25.29	199,399
03 Dec 20	25.38000 -0.11	25.80	25.17	25.62	247,480
02 Dec 20	25.49000 -0.46	26.31	25.22	26.00	200,625
01 Dec 20	25.95000 -0.57	27.24	25.58	26.89	283,880
30 Nov 20	26.52000 -1.27	28.29	26.10	27.67	459,067
27 Nov 20	27.79000 +0.49	27.95	27.00	27.54	53,446
25 Nov 20	27.30000 -1.02	28.39	26.66	28.28	158,489
24 Nov 20	28.32000 +0.59	28.44	27.53	27.82	228,016
23 Nov 20	27.73000 +0.03	28.02	27.21	27.70	83,678
20 Nov 20	27.70000 +0.29	27.93	26.83	27.42	243,285
19 Nov 20	27.41000 -0.39	27.80	26.65	27.77	200,123
18 Nov 20	27.80000 +0.40	28.43	27.02	27.41	230,616
17 Nov 20	27.40000 +0.15	27.69	26.40	27.25	107,108
16 Nov 20	27.24500 +0.08	27.74	26.98	27.23	103,132
13 Nov 20	27.17000 +0.07	28.33	26.70	27.32	173,990
12 Nov 20	27.10000 -0.80	28.08	27.09	27.93	157,892
11 Nov 20	27.90000 +1.25	28.41	26.81	26.81	411,961
10 Nov 20	26.65000 +0.01	28.94	25.58	26.79	148,551
09 Nov 20	26.64000 +0.55	27.60	25.91	26.99	106,494
06 Nov 20	26.09000 -0.51	27.00	26.00	26.48	73,620
05 Nov 20	26.60000 +1.31	27.47	25.12	25.70	95,993
04 Nov 20	25.29000 +0.41	25.93	24.31	25.00	74,630
03 Nov 20	24.88000 +0.62	25.54	24.13	24.49	67,633
02 Nov 20	24.26000 +0.26	25.13	23.87	24.30	108,838
30 Oct 20	24.00000 +0.01	24.60	23.27	23.76	148,648
29 Oct 20	23.99000 +0.12	24.18	23.27	23.85	59,187
28 Oct 20	23.87000 -1.15	25.01	23.52	24.63	204,630
27 Oct 20	25.02000 -0.90	26.19	24.39	25.93	140,559
26 Oct 20	25.92000 -0.45	26.39	25.61	26.13	147,643
23 Oct 20	26.37000 +1.12	26.38	25.12	25.29	107,737
22 Oct 20	25.25000 -0.25	25.68	24.88	25.55	103,738
21 Oct 20	25.50000 +0.30	26.18	25.18	25.32	146,370
20 Oct 20	25.20000 +0.32	25.88	24.75	25.18	263,226
19 Oct 20	24.88000 -1.98	25.86	24.19	25.56	345,379
16 Oct 20	26.86000 -1.19	29.01	26.86	29.01	346,527
15 Oct 20	28.05000 +0.46	28.08	26.98	27.52	302,808
14 Oct 20	27.59000 +1.67	27.81	25.81	26.15	237,411
13 Oct 20	25.92000 +0.06	27.00	24.93	25.89	335,782
12 Oct 20	25.86000 -0.05	26.50	25.63	26.19	253,850
09 Oct 20	25.91000 -0.52	26.64	25.73	26.39	140,548
08 Oct 20	26.43000 -0.17	26.76	25.81	26.49	124,504
07 Oct 20	26.60000 -0.02	26.89	25.48	26.75	141,364
06 Oct 20	26.62000 -0.83	27.86	26.32	27.46	108,726
05 Oct 20	27.45000 +0.74	27.57	26.50	26.87	110,371
02 Oct 20	26.71000 -0.22	27.10	26.24	26.65	151,421
01 Oct 20	26.93000 -0.31	27.33	26.60	27.33	83,008
30 Sep 20	27.24000 +0.35	27.37	26.72	27.02	222,965
29 Sep 20	26.89000 -0.11	27.02	26.06	26.85	248,054
28 Sep 20	27.00000 +1.05	28.59	26.55	27.50	339,156
25 Sep 20	25.95000 +0.32	26.00	25.01	25.63	118,707
24 Sep 20	25.63000 +0.67	26.45	24.69	24.89	273,303
23 Sep 20	24.96000 -0.51	25.99	24.76	25.66	288,394
22 Sep 20	25.47000 +1.10	25.62	24.24	24.53	254,449
21 Sep 20	24.37000 +0.51	24.37	23.22	23.41	166,272
18 Sep 20	23.86000 -0.60	24.73	23.33	24.45	331,373
17 Sep 20	24.46000 -0.97	25.05	23.98	24.97	169,380
16 Sep 20	25.43000 -1.18	26.83	24.83	26.42	367,110
15 Sep 20	26.61000 +0.45	27.73	25.98	26.64	422,124
14 Sep 20	26.16000 +0.94	26.24	25.13	25.17	70,283
11 Sep 20	25.22000 -0.78	26.98	24.64	26.29	242,055
10 Sep 20	26.00000 +0.06	26.40	25.76	25.98	147,633
09 Sep 20	25.94000 +0.46	26.64	25.41	25.73	146,385
08 Sep 20	25.48000 +0.63	25.63	24.15	24.60	84,704
04 Sep 20	24.85000 -0.41	25.52	23.32	25.50	236,456
03 Sep 20	25.26000 +0.23	25.48	24.50	24.91	193,177
02 Sep 20	25.03000 -0.45	25.72	24.85	25.49	168,614
01 Sep 20	25.48000 -0.09	25.66	23.52	25.66	147,204
31 Aug 20	25.57000 +0.17	26.20	25.10	25.40	177,897
28 Aug 20	25.40000 +2.15	26.05	23.47	24.86	337,507
27 Aug 20	23.25000 -0.35	24.00	23.02	23.64	214,336
26 Aug 20	23.60000 -0.62	24.35	23.46	24.35	85,247
25 Aug 20	24.22000 +0.12	24.41	23.92	24.04	108,020
24 Aug 20	24.10000 -0.34	24.53	23.84	24.53	96,934
21 Aug 20	24.44000 -0.23	24.89	24.27	24.77	117,610
20 Aug 20	24.67000 -0.36	25.07	24.48	25.00	257,874
19 Aug 20	25.03000 +0.07	25.65	24.29	24.73	52,498
18 Aug 20	24.96000 +0.21	25.19	24.65	24.82	84,400
17 Aug 20	24.75000 -1.17	26.27	24.75	26.01	92,347
14 Aug 20	25.92000 -0.01	26.35	25.49	25.89	204,003
13 Aug 20	25.93000 +0.40	27.25	25.54	25.54	157,795
12 Aug 20	25.53000 -0.30	25.96	24.60	25.96	83,649
11 Aug 20	25.83000 -0.58	27.00	25.81	26.52	108,659
10 Aug 20	26.41000 -0.33	27.29	25.92	26.79	79,018
07 Aug 20	26.74000 -0.14	26.93	26.29	26.66	45,354
06 Aug 20	26.88000 +0.34	27.15	26.23	26.49	128,792
05 Aug 20	26.54000 +0.92	26.59	25.73	25.73	168,878
04 Aug 20	25.62000 -0.20	26.11	25.18	25.64	88,948
03 Aug 20	25.82000 -0.33	26.22	25.64	26.14	157,837
31 Jul 20	26.15000 -0.06	26.65	25.91	26.33	138,322
30 Jul 20	26.21000 +0.35	26.59	25.61	25.67	141,961
29 Jul 20	25.86000 +1.26	26.02	24.58	24.63	215,848
28 Jul 20	24.60000 -0.47	25.02	24.33	25.02	113,077
27 Jul 20	25.07000 -0.23	25.78	24.59	25.22	131,368
24 Jul 20	25.30000 -0.96	26.11	24.84	25.97	133,931
23 Jul 20	26.26000 +0.03	26.44	25.90	26.04	142,243
22 Jul 20	26.23000 -0.65	27.08	25.60	26.88	132,584
21 Jul 20	26.88000 +3.18	28.12	23.84	23.84	565,885
20 Jul 20	23.70000 +0.71	23.94	22.76	23.14	61,108
17 Jul 20	22.99000 +0.51	23.29	22.42	22.42	110,400
16 Jul 20	22.48000 -0.28	23.00	22.30	22.62	128,600
15 Jul 20	22.76000 -0.16	23.44	22.70	23.22	198,800
14 Jul 20	22.92000 +0.14	23.03	21.93	22.63	114,200
13 Jul 20	22.78000 -0.32	23.24	22.59	23.24	223,300
10 Jul 20	23.10000 -1.25	24.23	22.95	24.23	129,500
09 Jul 20	24.35000 +0.03	24.42	24.09	24.42	201,200
08 Jul 20	24.32000 +0.17	24.58	23.59	24.19	236,200
07 Jul 20	24.15000 -0.34	24.35	23.61	24.31	236,300
06 Jul 20	24.49000 +1.09	24.85	23.43	23.46	91,600
02 Jul 20	23.40000 +0.42	23.68	22.79	23.28	132,400
01 Jul 20	22.98000 -0.46	23.52	22.53	23.46	340,300
30 Jun 20	23.44000 +0.78	23.66	22.46	22.65	197,300
29 Jun 20	22.66000 -0.14	23.00	22.50	22.84	80,600
26 Jun 20	22.80000 -0.56	23.14	22.37	23.14	254,810
25 Jun 20	23.36000 +0.05	23.97	22.58	23.21	353,837
24 Jun 20	23.31000 -0.86	24.10	23.23	23.94	410,396
23 Jun 20	24.17000 +0.36	24.56	23.67	23.98	244,441
22 Jun 20	23.81000 -0.40	24.44	23.51	24.20	371,277
19 Jun 20	24.21000 +0.70	24.29	23.47	23.69	388,539
18 Jun 20	23.51000 -0.25	24.15	23.02	23.64	377,917
17 Jun 20	23.76000 +0.84	23.91	22.63	22.97	444,122
16 Jun 20	22.92000 +0.38	23.11	22.40	23.10	343,562
15 Jun 20	22.54000 -0.54	22.76	21.96	22.63	290,012
12 Jun 20	23.08000 +1.16	23.23	21.89	22.19	741,103
11 Jun 20	21.92000 -0.44	22.24	20.77	21.71	553,688
10 Jun 20	22.36000 +0.42	22.55	21.02	22.00	341,666
09 Jun 20	21.94000 +0.93	21.95	20.40	20.65	533,339
08 Jun 20	21.01000 +0.33	21.01	20.21	20.87	121,399
05 Jun 20	20.68000 -0.32	21.46	20.45	21.07	216,949
04 Jun 20	21.00000 -0.09	21.16	19.79	21.02	166,896
03 Jun 20	21.09000 +1.25	21.96	19.58	20.79	684,894
02 Jun 20	19.84000 +0.34	20.02	19.03	19.68	539,161
01 Jun 20	19.50000 -0.15	20.70	19.22	19.87	358,582
29 May 20	19.65000 +0.80	22.34	19.13	20.10	890,630
28 May 20	18.85000 +0.80	18.99	17.59	18.17	309,965
27 May 20	18.05000 +0.80	18.12	17.04	17.30	630,294
26 May 20	17.25000 +0.26	17.87	16.85	17.52	552,846
22 May 20	16.99000 -0.91	17.90	16.92	17.85	470,797
21 May 20	17.90000 +0.24	18.22	17.18	17.61	313,883
20 May 20	17.66000 -1.84	19.59	17.28	17.81	909,866
19 May 20	19.50000 -0.56	20.62	19.47	19.87	192,720
18 May 20	20.06000 +0.15	21.41	19.91	20.50	129,313
15 May 20	19.91000 +0.12	20.12	19.39	19.54	140,688
14 May 20	19.79000 +0.39	20.18	18.99	18.99	292,346
13 May 20	19.40000 -1.59	21.28	19.18	21.06	226,542
12 May 20	20.99000 -0.62	22.07	20.99	21.61	64,022
11 May 20	21.61000 +0.21	22.05	21.30	21.35	182,111
08 May 20	21.40000 +0.71	21.45	20.42	21.00	279,064
07 May 20	20.69000 -0.78	21.73	19.69	21.50	289,339
06 May 20	21.47000 +0.80	21.91	20.74	20.90	334,269
05 May 20	20.67000 -0.17	21.54	20.32	21.06	204,125
04 May 20	20.84000 +0.59	21.10	19.60	20.00	96,774
01 May 20	20.25000 -1.49	21.56	19.87	21.25	149,879
30 Apr 20	21.74000 -0.13	22.13	20.91	21.57	157,534
29 Apr 20	21.87000 +0.90	22.39	21.25	21.25	448,578
28 Apr 20	20.97000 +2.52	21.56	18.66	18.66	464,152
27 Apr 20	18.45000 +1.20	18.93	17.01	17.40	130,179
24 Apr 20	17.25000 -1.28	19.10	16.20	18.48	292,433
23 Apr 20	18.53000 -0.51	19.59	18.19	19.11	365,912
22 Apr 20	19.04000 +0.38	19.37	18.40	19.05	302,160
21 Apr 20	18.66000 +0.00	18.83	17.77	18.25	163,358
20 Apr 20	18.66000 +0.04	18.82	17.96	18.52	435,389
17 Apr 20	18.62000 -0.97	20.80	18.23	20.15	431,966
16 Apr 20	19.59000 +1.11	19.77	18.09	18.60	504,974
15 Apr 20	18.48000 -0.90	19.65	18.15	18.85	260,588
14 Apr 20	19.38000 -0.21	22.00	18.81	19.84	243,652
13 Apr 20	19.59000 -1.10	21.08	19.02	20.62	221,623
09 Apr 20	20.69000 -0.49	22.13	20.07	21.48	282,799
08 Apr 20	21.18000 -0.24	21.58	19.60	21.58	398,710
07 Apr 20	21.42000 +2.25	23.09	19.51	20.07	488,855
06 Apr 20	19.17000 +1.07	19.38	17.02	18.80	399,270
03 Apr 20	18.10000 -0.83	18.98	17.24	18.90	216,860
02 Apr 20	18.93000 +0.98	19.17	16.22	17.72	182,255
01 Apr 20	17.95000 -1.11	19.31	17.33	19.31	174,172
31 Mar 20	19.06000 -0.64	21.37	18.61	19.49	409,136
30 Mar 20	19.70000 +0.55	20.68	18.18	19.14	331,655
27 Mar 20	19.15000 +0.48	21.17	17.09	17.09	761,028
26 Mar 20	18.67000 +0.68	19.45	18.11	18.38	219,303
25 Mar 20	17.99000 +1.43	19.34	16.63	16.68	157,185
24 Mar 20	16.56000 +2.57	16.80	14.31	14.75	480,097
23 Mar 20	13.99000 -1.08	15.96	13.98	15.01	165,418
20 Mar 20	15.07000 -1.60	18.75	14.73	17.76	260,310
19 Mar 20	16.67000 +1.36	17.83	15.12	15.12	226,414
18 Mar 20	15.31000 -4.70	19.73	14.99	18.73	338,225
17 Mar 20	20.01000 +2.79	20.83	15.73	17.48	389,840
16 Mar 20	17.22000 -1.81	19.49	16.92	17.72	363,219
13 Mar 20	19.03000 +2.05	21.49	16.38	18.18	804,227
12 Mar 20	16.98000 -1.96	17.83	14.74	17.47	805,829
11 Mar 20	18.94000 -2.45	21.01	18.67	20.92	328,783
10 Mar 20	21.39000 +0.01	22.62	20.58	21.91	531,289
09 Mar 20	21.38000 -1.77	22.19	19.33	22.19	741,879
06 Mar 20	23.15000 -1.23	24.40	22.73	23.92	412,277
05 Mar 20	24.38000 -1.33	25.95	24.32	25.43	441,261
04 Mar 20	25.71000 +0.58	26.06	24.92	25.44	269,475
03 Mar 20	25.13000 +0.43	25.62	24.59	24.70	695,428
02 Mar 20	24.70000 +0.92	25.05	23.85	23.99	540,717
28 Feb 20	23.78000 -0.86	24.63	22.97	24.36	1,021,372
27 Feb 20	24.64000 -0.01	25.01	23.21	24.10	469,386
26 Feb 20	24.65000 -0.66	25.52	24.32	25.28	582,092
25 Feb 20	25.31000 -0.74	26.40	24.93	26.31	295,477
24 Feb 20	26.05000 -0.75	27.04	25.35	26.46	727,278
21 Feb 20	26.80000 +0.35	28.16	26.22	26.44	782,720
20 Feb 20	26.45000 +0.00	26.98	26.15	26.25	436,200
19 Feb 20	26.45000 -0.08	26.89	26.24	26.61	308,994
18 Feb 20	26.53000 -0.52	27.20	25.92	26.92	329,215
14 Feb 20	27.05000 -0.53	27.70	27.05	27.39	289,799
13 Feb 20	27.58000 +0.12	27.70	27.08	27.35	145,539
12 Feb 20	27.46000 +0.13	27.74	26.97	27.12	560,979
11 Feb 20	27.33000 +0.15	27.65	26.96	27.29	841,231
10 Feb 20	27.18000 -0.24	27.32	26.86	27.32	1,196,198
07 Feb 20	27.42000 -0.59	27.71	26.95	27.30	2,398,765
06 Feb 20	28.01000 +0.56	28.76	27.36	27.36	332,129
05 Feb 20	27.45000 -2.69	29.86	26.84	29.86	776,142
04 Feb 20	30.14000 -0.06	30.56	29.24	30.34	83,984
03 Feb 20	30.20000 +0.34	30.96	29.66	30.27	286,204
31 Jan 20	29.86000 -0.12	30.98	29.04	29.97	121,782
30 Jan 20	29.98000 +0.88	30.23	28.74	28.83	104,339
29 Jan 20	29.10000 +0.17	29.28	28.82	28.83	109,987
28 Jan 20	28.93000 +0.11	29.25	28.60	28.92	58,888
27 Jan 20	28.82000 -0.03	29.06	28.03	28.67	87,290
24 Jan 20	28.85000 -0.08	29.10	28.20	29.10	141,447
23 Jan 20	28.93000 -0.10	29.58	28.16	29.09	62,276
22 Jan 20	29.03000 -0.10	29.56	28.60	29.02	155,182
21 Jan 20	29.13000 +0.38	29.73	28.43	28.96	435,776
17 Jan 20	28.75000 +0.36	28.95	28.31	28.64	508,114
16 Jan 20	28.39000 +0.12	28.55	28.15	28.37	295,798
15 Jan 20	28.27000 +0.97	28.60	27.30	28.41	345,759
14 Jan 20	27.30000 -0.19	27.49	27.13	27.49	165,556
13 Jan 20	27.49000 -0.84	29.18	27.02	28.04	300,950
10 Jan 20	28.33000 +0.07	28.90	28.17	28.33	176,127
09 Jan 20	28.26000 +0.20	29.42	27.79	28.13	103,335
08 Jan 20	28.06000 +0.59	28.21	26.91	27.43	95,763
07 Jan 20	27.47000 +0.55	27.74	26.69	26.69	61,346
06 Jan 20	26.92000 -0.43	27.46	26.61	27.21	67,739
03 Jan 20	27.35000 -0.23	27.77	27.16	27.38	43,833
02 Jan 20	27.58000 +0.46	27.78	26.67	27.37	73,281
31 Dec 19	27.12000 +0.27	27.13	26.67	26.83	101,476
30 Dec 19	26.85000 -0.27	27.50	26.53	27.16	64,842
27 Dec 19	27.12000 -0.04	27.54	26.81	27.29	56,495
26 Dec 19	27.16000 -0.31	27.87	26.51	27.49	80,014
24 Dec 19	27.47000 -0.09	28.39	27.21	27.43	25,860
23 Dec 19	27.56000 -0.74	28.33	26.93	28.22	128,430
20 Dec 19	28.30000 -0.25	29.67	27.84	28.51	81,951
19 Dec 19	28.55000 +0.41	29.25	27.98	27.98	322,198
18 Dec 19	28.14000 +0.15	29.35	27.71	27.95	197,413
17 Dec 19	27.99000 +1.65	28.70	26.51	26.77	215,985
16 Dec 19	26.34000 -0.20	26.98	25.85	26.44	138,942
13 Dec 19	26.54000 -0.56	27.56	25.67	27.00	438,022
12 Dec 19	27.10000 -0.87	28.42	27.00	28.00	133,400
11 Dec 19	27.97000 +0.17	28.56	27.72	27.85	109,844
10 Dec 19	27.80000 -0.23	28.16	27.25	27.85	99,191
09 Dec 19	28.03000 -1.30	29.32	27.48	29.15	133,252
06 Dec 19	29.33000 -0.38	29.88	28.48	29.62	128,283
05 Dec 19	29.71000 +0.32	30.00	28.91	29.27	175,640
04 Dec 19	29.39000 +0.88	29.80	28.33	28.33	77,086
03 Dec 19	28.51000 -0.90	29.75	28.11	29.62	138,977
02 Dec 19	29.41000 +1.87	34.87	28.55	29.85	271,441
29 Nov 19	27.54000 +0.61	27.99	26.56	26.84	84,563
27 Nov 19	26.93000 +0.00	27.25	26.50	26.71	65,666
26 Nov 19	26.93000 -0.30	27.85	26.72	27.18	47,418
25 Nov 19	27.23000 -0.42	27.77	25.39	27.77	151,814
22 Nov 19	27.65000 -0.47	28.28	27.27	28.19	125,301
21 Nov 19	28.12000 +0.02	28.23	27.15	28.01	143,173
20 Nov 19	28.10500 +0.47	28.13	27.02	27.54	149,042
19 Nov 19	27.64000 -0.19	28.86	26.18	27.84	58,888
18 Nov 19	27.83000 +0.18	28.98	27.42	27.95	112,863
15 Nov 19	27.65000 +0.52	27.98	26.75	27.21	141,129
14 Nov 19	27.13000 +0.60	27.59	25.98	26.64	93,679
13 Nov 19	26.53000 -0.47	27.20	25.96	26.84	105,724
12 Nov 19	27.00000 -0.59	28.46	26.82	27.59	136,875
11 Nov 19	27.59000 +0.59	27.77	26.80	26.83	174,072
08 Nov 19	27.00000 -0.29	27.76	26.76	27.45	54,147
07 Nov 19	27.29000 +0.11	27.80	26.40	27.03	116,131
06 Nov 19	27.18000 +0.03	27.38	26.99	27.01	66,867
05 Nov 19	27.15000 +0.31	27.69	26.26	26.67	176,836
04 Nov 19	26.84000 +0.36	27.57	26.40	26.53	114,875
01 Nov 19	26.48000 -0.52	27.04	26.43	27.02	118,800
31 Oct 19	27.00000 +0.34	27.05	26.29	27.01	98,553
30 Oct 19	26.66000 -0.81	28.12	26.23	27.31	439,175
29 Oct 19	27.47000 +0.60	27.91	26.58	26.89	250,593
28 Oct 19	26.87000 +1.11	27.50	25.27	25.65	389,771
25 Oct 19	25.76000 +0.56	26.01	24.86	24.86	181,941
24 Oct 19	25.20000 -0.26	25.86	24.91	25.52	81,566
23 Oct 19	25.46000 +0.34	25.46	24.51	25.12	257,914
22 Oct 19	25.12000 -0.18	25.66	24.68	25.45	43,580
21 Oct 19	25.30000 -0.20	25.96	24.84	25.47	90,970
18 Oct 19	25.50000 -0.30	25.84	24.70	25.77	56,752
17 Oct 19	25.80000 -0.13	26.36	25.05	26.20	101,053
16 Oct 19	25.93000 -0.04	26.36	25.55	25.89	105,186
15 Oct 19	25.97000 +0.68	26.18	24.96	25.28	63,819
14 Oct 19	25.29000 -0.19	25.46	24.81	25.36	53,512
11 Oct 19	25.48000 +0.38	25.79	24.97	25.79	56,247
10 Oct 19	25.10000 -0.08	25.47	24.80	25.41	53,236
09 Oct 19	25.18000 -0.32	25.90	24.59	25.70	130,293
08 Oct 19	25.50000 -0.46	26.68	24.64	25.78	175,306
07 Oct 19	25.96000 +0.08	26.90	25.50	26.09	132,826
04 Oct 19	25.88000 -0.06	26.00	24.96	25.96	99,618
03 Oct 19	25.94000 +0.68	26.30	24.30	25.27	321,268
02 Oct 19	25.26000 +0.26	25.43	24.42	25.00	469,171
01 Oct 19	25.00000 -0.64	25.70	23.71	25.59	596,781
30 Sep 19	25.64000 +0.42	25.68	23.86	25.15	264,243
27 Sep 19	25.22000 +1.71	25.47	22.71	23.56	274,815
26 Sep 19	23.51000 +0.64	24.14	21.30	22.99	223,652
25 Sep 19	22.87000 +0.24	23.02	22.10	22.60	150,299
24 Sep 19	22.63000 -0.44	23.20	22.35	23.11	119,011
23 Sep 19	23.07000 -0.59	24.34	22.33	23.53	212,592
20 Sep 19	23.66000 -0.36	24.36	22.89	24.03	508,448
19 Sep 19	24.02000 +1.05	24.95	23.42	23.42	507,630
18 Sep 19	22.97000 -0.16	23.73	22.49	23.10	462,131
17 Sep 19	23.13000 -0.22	23.99	22.74	23.36	249,192
16 Sep 19	23.35000 -0.66	24.41	23.18	23.82	203,438
13 Sep 19	24.01000 +0.34	24.50	23.29	23.70	384,384
12 Sep 19	23.67000 +0.95	24.18	22.75	22.89	297,545
11 Sep 19	22.72000 +0.04	23.94	22.16	22.59	268,390
10 Sep 19	22.68000 -0.38	23.74	22.15	22.79	566,616
09 Sep 19	23.06000 -1.50	24.95	22.69	24.29	677,518
06 Sep 19	24.56000 -0.51	25.41	24.27	25.05	362,078
05 Sep 19	25.07000 +0.68	25.50	24.02	24.45	272,601
04 Sep 19	24.39000 -0.46	24.90	23.58	24.65	342,644
03 Sep 19	24.85000 +2.95	25.27	23.51	23.56	1,165,721
30 Aug 19	21.90000 -9.49	29.20	21.81	29.03	1,769,652
29 Aug 19	31.39000 -0.27	32.64	30.01	31.75	150,510
28 Aug 19	31.66000 -0.66	32.47	31.51	32.32	281,260
27 Aug 19	32.32000 +0.86	32.62	31.17	31.77	185,182
26 Aug 19	31.46000 +1.12	32.43	30.00	30.59	364,100
23 Aug 19	30.34000 -0.18	31.40	29.57	30.35	171,304
22 Aug 19	30.52000 +2.18	32.45	28.36	28.50	465,934
21 Aug 19	28.34000 +0.05	28.99	27.51	28.45	297,233
20 Aug 19	28.29000 +1.26	28.80	26.84	26.95	337,344
19 Aug 19	27.03000 +1.44	28.15	25.27	25.68	364,517
16 Aug 19	25.59000 +0.60	25.90	24.90	25.08	117,272
15 Aug 19	24.99000 +0.54	25.39	23.29	24.75	227,463
14 Aug 19	24.45000 -0.61	24.82	23.43	24.65	174,702
13 Aug 19	25.06000 -0.03	25.10	23.94	24.77	161,492
12 Aug 19	25.09000 +0.18	25.33	23.52	24.85	172,925
09 Aug 19	24.91000 -0.57	26.00	24.63	25.71	89,276
08 Aug 19	25.48000 +0.21	25.88	25.21	25.21	73,133
07 Aug 19	25.27000 -1.00	26.42	25.02	26.04	76,269
06 Aug 19	26.27000 +0.58	26.87	25.26	25.62	59,044
05 Aug 19	25.69000 -1.15	26.35	25.01	25.98	164,432
02 Aug 19	26.84000 -0.09	27.16	26.32	26.53	385,046
01 Aug 19	26.93000 -1.99	29.37	26.01	29.33	625,786
31 Jul 19	28.92000 +0.30	29.26	27.89	28.59	179,162
30 Jul 19	28.62000 +0.00	28.90	27.63	28.31	373,963
29 Jul 19	28.62000 +0.47	28.73	27.34	28.17	592,477
26 Jul 19	28.15000 +0.49	28.18	27.00	27.82	228,267
25 Jul 19	27.66000 +0.21	28.75	26.72	27.41	501,424
24 Jul 19	27.45000 +2.93	28.13	24.39	24.61	1,260,460
23 Jul 19	24.52000 +0.96	24.71	23.14	23.52	599,275
22 Jul 19	23.56000 -0.53	24.69	22.80	23.26	1,032,111
19 Jul 19	24.09000 +0.00	24.72	22.00	23.50	7,748,221