FUNDMANAGER.co.uk

IBEX Holdings Ltd

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	46.00000 +0.31	47.00	45.71	45.95	83,977
19 Oct 26	45.69000 +0.04	46.04	45.42	45.64	69,827
16 Oct 26	45.64500 -0.26	47.32	45.00	46.41	80,410
15 Oct 26	45.91000 +1.16	46.21	45.25	45.25	74,357
14 Oct 26	44.75000 -0.52	45.84	44.22	45.15	135,046
13 Oct 26	45.27000 +0.54	45.78	45.13	45.13	75,624
12 Oct 26	44.73000 +0.21	45.30	44.64	44.66	62,862
09 Oct 26	44.52000 +0.12	45.01	44.21	44.28	67,671
08 Oct 26	44.40000 +1.24	44.46	43.13	43.18	72,267
07 Oct 26	43.16000 -0.03	43.68	43.06	43.06	65,075
06 Oct 26	43.19000 -0.14	43.78	43.01	43.44	50,524
05 Oct 26	43.33000 -0.25	44.46	43.24	43.89	77,503
02 Oct 26	43.58000 -0.70	44.61	43.33	44.50	60,790
01 Oct 26	44.28000 +1.02	44.44	42.94	43.26	97,904
30 Sep 26	43.26000 -0.12	43.77	42.95	43.13	120,202
29 Sep 26	43.38000 -0.95	44.79	42.94	44.30	76,476
28 Sep 26	44.33000 -0.20	44.65	43.01	44.08	110,335
25 Sep 26	44.53000 +1.31	45.28	42.85	43.38	208,065
24 Sep 26	43.22000 +0.56	43.36	42.56	42.86	131,657
23 Sep 26	42.66000 +1.08	43.15	41.50	41.81	141,108
22 Sep 26	41.58000 +1.03	41.96	40.33	40.82	145,955
21 Sep 26	40.55000 +0.35	41.06	40.05	40.36	142,024
18 Sep 26	40.20000 -0.72	40.87	39.85	40.67	219,005
17 Sep 26	40.92000 +0.64	41.04	39.67	40.16	167,530
16 Sep 26	40.28000 -0.52	41.00	39.10	40.51	224,341
15 Sep 26	40.80000 +0.31	41.22	39.21	39.78	324,597
14 Sep 26	40.49000 +0.69	41.91	39.72	40.00	212,216
11 Sep 26	39.80000 +2.54	40.00	32.00	32.26	366,156
10 Sep 26	37.26000 +0.22	37.83	36.81	37.00	181,460
09 Sep 26	37.04000 +0.14	37.35	36.46	36.55	129,053
08 Sep 26	36.90000 -2.27	38.79	36.82	38.79	134,544
04 Sep 26	39.17000 -0.24	39.19	37.74	39.06	106,274
03 Sep 26	39.41000 +0.47	39.86	39.08	39.12	117,504
02 Sep 26	38.94000 +0.69	38.98	38.03	38.43	105,224
01 Sep 26	38.25000 -0.21	38.70	37.78	38.14	92,695
31 Aug 26	38.46000 +0.34	38.84	37.35	37.76	118,677
28 Aug 26	38.12000 +0.87	38.74	37.44	37.44	131,855
27 Aug 26	37.25000 +0.62	37.44	36.68	36.68	86,161
26 Aug 26	36.63000 -0.56	37.17	36.50	36.95	74,192
25 Aug 26	37.19000 +0.35	37.19	36.36	36.64	51,674
24 Aug 26	36.84000 +0.28	37.30	36.62	36.62	93,202
21 Aug 26	36.56000 +0.43	36.97	35.98	36.31	82,952
20 Aug 26	36.13000 +0.36	36.35	35.58	35.58	79,789
19 Aug 26	35.77000 +0.33	36.94	34.00	35.61	97,811
18 Aug 26	35.44000 +0.65	36.04	34.99	35.20	146,238
17 Aug 26	34.79000 -1.04	36.00	34.40	35.54	116,578
14 Aug 26	35.83000 -0.16	36.07	35.34	36.03	80,454
13 Aug 26	35.99000 +0.86	36.31	35.12	35.49	130,652
12 Aug 26	35.13000 -1.56	36.90	34.92	36.44	217,165
11 Aug 26	36.69000 -0.32	37.67	36.63	37.07	99,776
10 Aug 26	37.01000 -0.24	37.28	36.67	36.86	127,812
07 Aug 26	37.25000 +0.29	37.37	36.69	36.70	131,851
06 Aug 26	36.96000 +0.62	37.00	36.31	36.45	108,453
05 Aug 26	36.34000 +0.08	36.57	35.78	36.57	112,434
04 Aug 26	36.26000 +0.47	36.56	35.05	35.66	81,983
03 Aug 26	35.79000 +0.45	36.44	34.26	35.54	111,782
31 Jul 26	35.34000 -0.13	35.45	34.72	35.45	84,775
30 Jul 26	35.46500 -1.06	36.69	35.01	36.30	50,969
29 Jul 26	36.52000 +0.65	37.01	35.35	35.77	112,610
28 Jul 26	35.87000 +0.99	36.67	34.95	34.95	73,822
27 Jul 26	34.88000 +1.42	35.14	33.51	33.51	79,888
24 Jul 26	33.46000 +1.25	33.84	32.42	32.43	64,864
23 Jul 26	32.21000 -0.89	33.06	32.10	32.86	89,084
22 Jul 26	33.10000 -1.84	35.10	32.83	34.86	89,089
21 Jul 26	34.94000 -0.13	35.37	34.45	34.81	98,218
20 Jul 26	35.07000 -0.32	35.78	34.99	35.40	115,124
17 Jul 26	35.39000 -0.06	36.17	35.15	35.18	80,405
16 Jul 26	35.45000 +0.82	35.52	34.72	34.84	114,958
15 Jul 26	34.63000 +0.78	35.34	34.10	34.14	99,622
14 Jul 26	33.85000 -0.55	34.40	33.62	34.40	80,987
13 Jul 26	34.40000 +1.31	34.53	33.14	33.14	81,726
10 Jul 26	33.09000 +0.24	33.17	32.66	32.87	40,734
09 Jul 26	32.85000 -0.02	33.46	32.29	32.75	94,733
08 Jul 26	32.87000 -0.36	33.02	31.83	32.95	69,152
07 Jul 26	33.23000 +0.61	34.05	32.97	33.23	108,598
06 Jul 26	32.62000 +0.49	32.82	31.98	32.20	95,810
02 Jul 26	32.13000 +0.53	32.31	31.58	31.71	78,778
01 Jul 26	31.60000 +1.23	32.00	30.15	30.49	88,829
30 Jun 26	30.37000 +0.24	30.51	29.77	30.12	90,945
29 Jun 26	30.13000 +0.05	30.53	29.91	30.22	83,361
26 Jun 26	30.08000 +0.97	30.28	29.20	29.24	262,902
25 Jun 26	29.11000 -0.81	29.90	28.90	29.84	116,214
24 Jun 26	29.92000 +0.31	30.20	29.22	29.57	94,350
23 Jun 26	29.61000 +0.13	30.14	29.21	29.50	180,661
22 Jun 26	29.48000 -0.74	30.19	28.72	29.92	160,127
18 Jun 26	30.22000 -0.28	30.83	29.20	30.83	255,700
17 Jun 26	30.50000 -0.61	31.50	30.06	30.92	194,461
16 Jun 26	31.11000 +0.25	31.68	30.69	31.09	154,198
15 Jun 26	30.86000 -0.06	31.39	30.67	31.31	84,498
12 Jun 26	30.92000 +0.20	31.39	30.65	30.74	76,485
11 Jun 26	30.72000 -0.07	31.03	30.41	31.03	93,818
10 Jun 26	30.79000 +0.42	30.96	30.15	30.30	104,423
09 Jun 26	30.37000 -0.09	31.36	30.23	30.44	71,667
08 Jun 26	30.46000 +0.52	30.59	29.91	30.11	83,481
05 Jun 26	29.94000 +0.12	30.25	29.43	29.82	111,994
04 Jun 26	29.82000 -0.22	31.03	29.70	30.10	87,921
03 Jun 26	30.04000 -1.87	31.92	29.76	31.58	124,775
02 Jun 26	31.91000 -0.30	32.30	31.39	31.99	75,630
01 Jun 26	32.21000 +0.57	32.37	31.64	31.64	105,689
29 May 26	31.64000 -0.22	32.58	31.44	31.98	75,716
28 May 26	31.86000 +0.75	31.91	30.62	31.10	87,467
27 May 26	31.11000 -1.11	32.58	31.05	32.11	128,732
26 May 26	32.22000 +0.20	32.52	31.94	32.14	94,613
22 May 26	32.02000 -0.03	32.71	31.95	32.32	76,671
21 May 26	32.05000 +0.84	32.05	30.01	31.08	107,641
20 May 26	31.21000 +0.13	31.45	30.07	30.91	99,795
19 May 26	31.08000 +0.15	31.55	30.02	30.93	110,857
18 May 26	30.93000 +0.37	31.28	30.55	30.69	104,027
15 May 26	30.56000 +0.31	30.71	29.08	29.99	155,867
14 May 26	30.25000 -0.19	31.09	30.19	30.50	74,677
13 May 26	30.44000 -0.58	32.02	30.10	31.40	131,398
12 May 26	31.02000 -1.55	32.53	30.73	32.45	152,199
11 May 26	32.57000 +0.24	33.49	31.87	32.04	138,069
08 May 26	32.33000 -0.43	33.00	31.22	32.63	201,924
07 May 26	32.76000 +4.65	33.58	29.37	30.66	219,400
06 May 26	28.11000 -0.24	28.45	27.67	28.35	107,236
05 May 26	28.35000 +0.44	28.52	27.74	28.03	87,850
04 May 26	27.91000 -0.34	30.58	27.79	28.14	64,303
01 May 26	28.25000 +0.50	28.44	27.61	27.61	100,142
30 Apr 26	27.75000 -0.19	27.84	27.26	27.81	109,004
29 Apr 26	27.94000 -0.21	28.50	27.52	27.99	130,469
28 Apr 26	28.15000 +0.47	28.30	27.70	27.73	115,458
27 Apr 26	27.68000 -0.63	28.55	27.66	28.19	110,863
24 Apr 26	28.31000 +0.54	28.41	27.50	27.71	187,228
23 Apr 26	27.77000 -0.60	28.70	27.38	28.12	83,376
22 Apr 26	28.37000 +0.28	28.78	28.07	28.26	74,804
21 Apr 26	28.09000 -0.65	29.07	28.04	28.69	117,442
20 Apr 26	28.74000 -0.98	29.95	28.66	29.68	96,875
17 Apr 26	29.72000 +0.23	30.42	29.70	30.00	98,136
16 Apr 26	29.49000 +0.46	29.50	28.93	29.00	136,007
15 Apr 26	29.03000 +0.57	29.30	28.46	28.46	80,517
14 Apr 26	28.46000 -0.01	28.84	28.40	28.43	123,927
13 Apr 26	28.47000 +0.98	28.47	27.35	27.37	95,233
10 Apr 26	27.49000 -0.30	28.10	27.04	27.79	109,699
09 Apr 26	27.79000 -0.19	27.99	27.34	27.93	78,117
08 Apr 26	27.98000 +0.20	28.91	27.68	28.52	70,149
07 Apr 26	27.78000 +0.17	27.80	27.29	27.51	89,215
06 Apr 26	27.61000 -0.09	27.95	27.55	27.70	89,927
02 Apr 26	27.70000 +0.15	27.75	26.69	27.13	110,935
01 Apr 26	27.55000 +0.73	27.60	26.37	27.00	126,350
31 Mar 26	26.82000 +0.03	27.25	26.43	26.98	156,632
30 Mar 26	26.79000 +0.39	26.93	26.08	26.54	147,854
27 Mar 26	26.40000 -0.31	26.84	25.94	26.54	131,161
26 Mar 26	26.71000 -0.08	27.35	26.56	26.84	126,861
25 Mar 26	26.79000 -0.35	27.45	26.32	27.27	165,402
24 Mar 26	27.14000 -1.60	28.63	27.09	28.63	113,025
23 Mar 26	28.74000 +0.73	28.92	28.01	28.03	312,689
20 Mar 26	28.01000 -0.61	28.62	27.93	28.62	177,131
19 Mar 26	28.62000 +0.00	29.08	28.33	28.55	73,261
18 Mar 26	28.62000 -0.32	29.25	28.42	28.73	85,537
17 Mar 26	28.94000 +0.09	29.82	28.71	28.71	93,113
16 Mar 26	28.85000 +0.23	29.19	28.51	28.91	106,110
13 Mar 26	28.62000 -0.07	28.89	28.39	28.66	108,669
12 Mar 26	28.69000 -0.61	29.54	28.44	29.05	94,460
11 Mar 26	29.30000 +0.13	29.43	28.83	29.06	79,152
10 Mar 26	29.17000 -0.72	29.65	28.66	29.64	90,534
09 Mar 26	29.89000 -0.63	30.28	29.42	29.80	162,486
06 Mar 26	30.52000 +0.40	30.54	29.32	29.55	155,454
05 Mar 26	30.12000 +0.56	30.66	29.32	29.32	116,998
04 Mar 26	29.56000 +0.52	29.74	29.04	29.04	159,363
03 Mar 26	29.04000 +0.01	29.39	28.54	28.90	238,070
02 Mar 26	29.03000 +0.13	29.41	28.51	28.56	108,078
27 Feb 26	28.90000 -0.26	29.14	28.36	28.59	98,988
26 Feb 26	29.16000 +0.77	29.40	28.43	28.43	82,752
25 Feb 26	28.39000 +0.62	28.43	27.52	27.82	79,641
24 Feb 26	27.77000 +0.00	28.31	27.47	27.67	112,474
23 Feb 26	27.77000 -1.78	29.23	27.60	29.23	182,588
20 Feb 26	29.55000 +0.00	29.87	28.94	29.54	111,860
19 Feb 26	29.55000 -0.43	30.05	29.03	29.57	116,467
18 Feb 26	29.98000 +0.16	30.32	29.53	29.82	100,907
17 Feb 26	29.82000 -0.28	30.70	29.35	30.03	175,006
13 Feb 26	30.10000 +0.30	30.40	29.10	29.76	123,654
12 Feb 26	29.80000 -0.37	30.20	28.97	30.14	229,712
11 Feb 26	30.17000 -0.96	31.18	29.70	31.18	350,805
10 Feb 26	31.13000 -1.69	33.62	30.59	32.58	265,290
09 Feb 26	32.82000 -2.16	34.78	32.50	34.78	241,735
06 Feb 26	34.98000 +0.77	39.98	33.74	37.93	339,308
05 Feb 26	34.21000 -0.26	35.00	32.53	34.53	313,258
04 Feb 26	34.47000 -0.27	35.30	33.00	34.70	250,749
03 Feb 26	34.74000 -3.28	38.59	34.39	38.13	139,162
02 Feb 26	38.02000 +0.82	38.54	37.26	37.26	121,931
30 Jan 26	37.20000 -0.04	37.73	36.92	36.92	134,720
29 Jan 26	37.24000 +0.76	37.24	35.62	36.56	149,300
28 Jan 26	36.48000 -1.56	38.51	36.40	38.07	100,488
27 Jan 26	38.04000 -1.20	39.24	37.94	39.24	94,400
26 Jan 26	39.24000 +0.62	40.53	38.36	38.78	215,951
23 Jan 26	38.62000 -0.11	39.00	38.06	38.46	109,322
22 Jan 26	38.73000 +1.15	38.85	37.10	37.92	148,308
21 Jan 26	37.58000 +0.38	38.07	37.03	37.10	131,808
20 Jan 26	37.20000 -0.86	38.51	37.02	37.75	94,636
16 Jan 26	38.06000 +0.10	38.72	37.57	38.23	109,664
15 Jan 26	37.96000 +0.20	38.22	37.26	37.70	86,938
14 Jan 26	37.76000 -0.42	38.80	37.57	38.17	103,399
13 Jan 26	38.18000 -0.67	39.24	37.89	38.86	70,200
12 Jan 26	38.85000 +0.74	39.04	37.54	37.90	78,654
09 Jan 26	38.11000 +0.11	38.46	37.32	37.99	51,842
08 Jan 26	38.00000 +0.18	38.38	37.60	37.60	61,067
07 Jan 26	37.82000 +0.35	38.13	37.08	37.40	107,217
06 Jan 26	37.47000 +0.17	37.53	36.49	37.27	79,204
05 Jan 26	37.30000 +0.98	37.60	36.00	36.33	103,860
02 Jan 26	36.32000 -1.86	38.52	36.14	38.18	105,761
31 Dec 25	38.18000 -0.32	38.73	38.11	38.69	68,878
30 Dec 25	38.50000 -0.22	39.49	38.34	38.61	80,382
29 Dec 25	38.72000 +0.25	39.16	38.20	38.43	92,975
26 Dec 25	38.47000 -0.48	39.10	38.35	38.79	89,304
24 Dec 25	38.95000 +0.33	39.29	38.76	38.76	32,518
23 Dec 25	38.62000 -0.11	39.08	38.40	38.49	80,127
22 Dec 25	38.73000 +0.72	39.50	38.39	38.39	82,940
19 Dec 25	38.01000 -0.57	38.85	37.74	38.41	178,645
18 Dec 25	38.58000 +0.77	38.92	38.10	38.28	91,934
17 Dec 25	37.81000 -0.06	38.38	37.60	37.76	88,714
16 Dec 25	37.87000 +0.74	38.23	37.19	37.19	107,579
15 Dec 25	37.13000 -0.56	38.56	37.13	37.92	94,460
12 Dec 25	37.69000 +0.56	38.61	37.14	37.17	105,036
11 Dec 25	37.13000 +0.78	37.24	36.37	36.37	83,627
10 Dec 25	36.35000 +0.38	36.56	35.91	35.93	52,951
09 Dec 25	35.97000 -0.29	36.54	35.94	36.08	59,237
08 Dec 25	36.26000 -0.52	36.97	35.89	36.97	94,896
05 Dec 25	36.78000 +0.02	36.94	36.21	36.76	75,661
04 Dec 25	36.75500 +1.33	36.93	35.25	35.25	146,984
03 Dec 25	35.43000 +0.37	35.61	35.12	35.35	55,106
02 Dec 25	35.06000 +0.15	35.82	34.93	35.25	63,619
01 Dec 25	34.91000 -0.28	35.45	34.65	34.87	102,886
28 Nov 25	35.19000 +0.11	35.24	35.03	35.07	20,784
26 Nov 25	35.08000 -0.35	35.65	34.97	35.43	72,946
25 Nov 25	35.43000 +0.36	35.61	35.21	35.33	61,646
24 Nov 25	35.07000 +0.31	35.25	34.60	34.91	71,178
21 Nov 25	34.76000 +0.85	35.21	33.82	33.82	79,178
20 Nov 25	33.91000 -0.99	36.00	33.79	35.50	112,440
19 Nov 25	34.90000 -0.43	35.69	34.40	35.31	71,107
18 Nov 25	35.33500 +0.17	35.50	34.76	35.07	88,728
17 Nov 25	35.16000 -0.67	36.40	35.00	35.65	90,370
14 Nov 25	35.83000 -0.15	36.06	35.38	35.38	52,645
13 Nov 25	35.98000 -0.82	36.73	35.66	36.50	87,128
12 Nov 25	36.80000 +0.19	37.03	36.51	36.89	53,387
11 Nov 25	36.61000 +0.12	37.10	36.06	36.49	84,971
10 Nov 25	36.49000 -0.36	37.96	36.32	37.30	85,702
07 Nov 25	36.85000 -0.01	40.17	35.00	39.06	187,103
06 Nov 25	36.86000 -0.56	37.67	36.86	37.39	114,038
05 Nov 25	37.42000 +0.95	37.73	36.45	36.45	105,771
04 Nov 25	36.47000 -1.51	38.32	36.40	37.59	106,280
03 Nov 25	37.98000 +0.61	38.26	36.74	37.33	94,066
31 Oct 25	37.37000 -0.28	37.97	37.16	37.51	66,801
30 Oct 25	37.65000 +0.15	38.02	36.69	37.22	96,476
29 Oct 25	37.50000 -0.01	37.83	36.77	37.29	114,854
28 Oct 25	37.51000 -0.67	38.33	37.45	38.01	62,344
27 Oct 25	38.17500 -0.01	38.50	37.91	38.38	77,596
24 Oct 25	38.19000 +0.80	38.27	37.43	37.74	69,525
23 Oct 25	37.39000 +0.41	37.47	36.53	36.98	57,459
22 Oct 25	36.98000 -0.24	37.29	36.42	37.23	86,379
21 Oct 25	37.22000 +0.22	37.68	36.71	36.83	91,654
20 Oct 25	37.00000 +0.77	37.11	36.50	36.61	120,093
17 Oct 25	36.23000 -0.29	36.51	36.11	36.36	98,516
16 Oct 25	36.52000 -0.08	36.79	36.08	36.79	72,346
15 Oct 25	36.60500 -0.24	37.39	36.27	37.39	99,107
14 Oct 25	36.84000 +0.25	37.00	36.18	36.39	107,538
13 Oct 25	36.59000 +0.72	37.08	35.70	36.21	105,411
10 Oct 25	35.87000 -2.69	38.50	35.80	38.40	144,398
09 Oct 25	38.56000 +1.09	38.63	37.61	37.65	222,280
08 Oct 25	37.47000 +0.18	37.55	36.61	37.29	115,893
07 Oct 25	37.29000 -0.32	37.75	37.26	37.69	110,771
06 Oct 25	37.61000 -0.31	38.60	37.57	38.42	145,493
03 Oct 25	37.92000 -1.59	39.80	37.26	39.56	147,119
02 Oct 25	39.51000 -1.22	40.64	39.17	40.64	142,090
01 Oct 25	40.73000 +0.21	40.78	39.47	40.49	144,966
30 Sep 25	40.52000 -0.38	41.08	40.01	40.80	191,349
29 Sep 25	40.90000 -0.11	41.80	40.81	41.24	103,761
26 Sep 25	41.01000 -0.25	41.50	40.68	41.26	101,762
25 Sep 25	41.26000 -0.56	41.96	40.84	41.51	162,773
24 Sep 25	41.82000 +0.56	42.09	41.26	41.70	140,309
23 Sep 25	41.26000 -0.70	42.08	41.06	41.98	153,703
22 Sep 25	41.96000 +1.02	42.29	40.11	41.03	247,647
19 Sep 25	40.94000 -1.06	42.40	40.62	42.18	284,278
18 Sep 25	42.00000 +1.63	42.08	40.00	40.37	209,756
17 Sep 25	40.37000 +1.48	40.71	38.84	38.92	221,617
16 Sep 25	38.89000 +0.04	39.16	37.68	37.68	434,442
15 Sep 25	38.85000 -2.73	42.37	37.34	42.01	539,323
12 Sep 25	41.58000 +11.12	42.99	38.22	38.94	1,473,499
11 Sep 25	30.46000 +1.54	30.50	28.88	29.03	341,320
10 Sep 25	28.92000 -0.41	29.55	28.66	29.42	108,685
09 Sep 25	29.33000 -0.30	29.70	29.23	29.54	51,836
08 Sep 25	29.63000 +0.27	29.73	29.12	29.52	76,360
05 Sep 25	29.36000 -0.05	29.91	29.09	29.44	72,218
04 Sep 25	29.41000 +0.48	29.50	28.84	28.99	99,022
03 Sep 25	28.93000 +0.01	29.12	28.66	28.83	75,268
02 Sep 25	28.92000 -0.61	29.35	28.80	29.29	80,185
29 Aug 25	29.53000 +0.00	29.92	29.36	29.67	103,466
28 Aug 25	29.53000 +0.12	29.68	28.99	29.52	78,941
27 Aug 25	29.41000 +0.22	29.58	29.01	29.01	98,978
26 Aug 25	29.19000 -0.29	29.60	28.96	29.46	82,414
25 Aug 25	29.48000 -0.74	30.34	29.48	30.07	59,067
22 Aug 25	30.22000 +1.09	30.30	29.27	29.31	75,922
21 Aug 25	29.13000 +0.20	29.20	28.26	28.85	56,529
20 Aug 25	28.93000 -0.06	29.30	28.29	28.95	82,130
19 Aug 25	28.99000 -0.12	29.93	28.90	29.15	135,271
18 Aug 25	29.11000 +0.35	29.17	28.88	28.88	48,157
15 Aug 25	28.76000 -0.42	29.41	28.70	29.22	55,590
14 Aug 25	29.18000 -0.21	29.61	28.54	29.20	112,762
13 Aug 25	29.39000 +0.53	29.60	28.93	29.02	77,451
12 Aug 25	28.86000 +0.15	28.98	28.51	28.74	72,383
11 Aug 25	28.71000 +0.39	29.00	28.02	28.33	80,715
08 Aug 25	28.32000 +0.34	28.90	27.92	28.16	66,760
07 Aug 25	27.98000 +0.11	28.29	27.81	28.01	77,406
06 Aug 25	27.87000 -0.02	28.25	27.25	27.88	132,579
05 Aug 25	27.89000 -0.27	28.30	27.80	28.16	84,818
04 Aug 25	28.16000 +0.41	28.20	27.65	27.77	82,803
01 Aug 25	27.75000 -1.82	29.37	27.74	29.29	138,909
31 Jul 25	29.57000 -0.38	29.96	29.34	29.73	99,337
30 Jul 25	29.95000 -0.29	30.73	29.73	30.24	78,765
29 Jul 25	30.24000 +0.22	30.30	29.91	30.24	83,268
28 Jul 25	30.02000 +0.23	30.22	29.50	29.76	104,608
25 Jul 25	29.79000 -0.72	30.62	29.44	30.50	123,012
24 Jul 25	30.51500 -0.42	31.31	30.34	30.98	72,849
23 Jul 25	30.93000 +0.33	31.25	30.55	30.72	103,142
22 Jul 25	30.60000 +0.56	30.79	30.01	30.23	80,512
21 Jul 25	30.04000 +0.41	30.39	29.71	29.84	63,183
18 Jul 25	29.63000 -0.62	30.46	29.52	30.46	79,170
17 Jul 25	30.25000 +0.34	30.33	29.65	29.88	87,171
16 Jul 25	29.91000 +0.45	29.98	29.33	29.49	158,058
15 Jul 25	29.46000 -0.47	29.92	29.45	29.92	91,935
14 Jul 25	29.93000 +0.88	30.02	29.15	29.18	104,522
11 Jul 25	29.05000 -0.97	30.28	29.00	30.00	85,910
10 Jul 25	30.02000 -0.63	30.75	30.02	30.65	83,899
09 Jul 25	30.65000 +0.35	30.67	30.19	30.50	88,718
08 Jul 25	30.30000 -0.16	31.00	30.01	30.65	135,442
07 Jul 25	30.46000 -0.17	30.91	30.18	30.49	151,778
03 Jul 25	30.63000 +0.69	30.69	29.78	30.00	102,777
02 Jul 25	29.94000 +0.94	30.00	29.00	29.00	136,409
01 Jul 25	29.00000 -0.10	29.48	28.99	29.07	125,697
30 Jun 25	29.10000 +0.60	29.22	28.55	28.55	141,033
27 Jun 25	28.50000 -0.32	29.13	28.26	28.82	623,507
26 Jun 25	28.82000 +0.60	28.83	28.16	28.22	91,556
25 Jun 25	28.22000 -0.26	28.62	28.06	28.59	83,325
24 Jun 25	28.48000 +0.48	29.66	27.83	28.31	63,555
23 Jun 25	28.00000 +0.52	28.00	27.37	27.52	67,678
20 Jun 25	27.48000 -0.78	28.29	27.42	28.26	134,956
18 Jun 25	28.26000 -0.22	28.85	28.08	28.63	86,113
17 Jun 25	28.48000 +0.15	29.00	27.99	28.14	129,619
16 Jun 25	28.33000 +0.44	28.95	27.72	28.20	165,663
13 Jun 25	27.89000 -2.14	29.72	27.29	29.71	381,880
12 Jun 25	30.03000 +0.16	30.25	29.51	29.70	202,548
11 Jun 25	29.87000 +0.43	29.91	29.18	29.49	107,728
10 Jun 25	29.44000 +0.01	29.67	28.89	29.51	108,185
09 Jun 25	29.43000 -0.48	30.09	28.88	29.92	179,230
06 Jun 25	29.91000 +0.33	29.98	29.60	29.86	107,018
05 Jun 25	29.58000 +0.36	29.96	29.12	29.45	147,074
04 Jun 25	29.22000 +0.13	29.34	28.77	29.09	138,007
03 Jun 25	29.09500 +0.64	29.16	28.37	28.40	138,345
02 Jun 25	28.45000 -0.34	28.83	28.39	28.77	93,455
30 May 25	28.79000 +0.06	28.81	28.40	28.70	94,895
29 May 25	28.73000 +0.12	28.91	28.50	28.73	121,590
28 May 25	28.61000 +0.26	28.68	28.25	28.39	79,609
27 May 25	28.35000 -0.25	29.01	28.32	28.94	123,654
23 May 25	28.60000 -0.24	28.80	28.41	28.50	92,148
22 May 25	28.84000 -0.16	29.11	28.46	28.90	104,549
21 May 25	29.00000 +0.23	29.05	28.42	28.56	166,246
20 May 25	28.77000 +0.14	28.85	28.39	28.66	144,939
19 May 25	28.63000 +0.04	28.65	28.00	28.04	147,519
16 May 25	28.59000 +0.28	28.67	28.13	28.24	157,926
15 May 25	28.31000 +0.28	28.72	28.05	28.17	141,592
14 May 25	28.03000 +0.39	28.08	27.03	27.27	200,029
13 May 25	27.64000 -0.48	28.40	27.54	27.90	124,826
12 May 25	28.12000 -2.43	30.93	27.44	30.40	348,872
09 May 25	30.55000 +4.89	32.08	27.66	28.02	759,162
08 May 25	25.66000 +0.44	25.96	25.42	25.44	103,465
07 May 25	25.22000 -0.63	26.06	25.00	25.95	155,406
06 May 25	25.85000 +0.07	26.16	24.53	25.78	205,929
05 May 25	25.78000 +0.35	26.02	24.79	25.24	225,524
02 May 25	25.43500 +0.64	25.99	24.82	24.93	259,348
01 May 25	24.79000 -0.25	25.30	24.59	25.24	235,169
30 Apr 25	25.04000 +0.55	25.22	23.69	24.47	156,284
29 Apr 25	24.49000 -0.01	24.63	24.31	24.33	246,617
28 Apr 25	24.50000 -0.16	24.95	24.13	24.65	81,833
25 Apr 25	24.66000 +0.10	24.66	24.22	24.36	105,127
24 Apr 25	24.56000 +0.98	24.63	23.60	23.64	131,617
23 Apr 25	23.58000 +0.28	23.94	23.40	23.72	123,396
22 Apr 25	23.30000 +0.42	23.41	22.88	23.10	128,147
21 Apr 25	22.88000 -0.47	23.23	22.63	23.23	86,228
17 Apr 25	23.35000 -0.11	23.70	23.24	23.46	55,256
16 Apr 25	23.46000 -0.04	23.95	23.22	23.54	60,716
15 Apr 25	23.50000 +0.10	24.10	23.27	24.10	97,557
14 Apr 25	23.40000 +0.10	24.28	22.97	23.39	122,271
11 Apr 25	23.30000 +0.17	23.50	22.68	23.10	138,088
10 Apr 25	23.13000 -0.13	24.04	22.56	22.92	182,756
09 Apr 25	23.26000 +0.76	24.08	22.09	22.50	301,399
08 Apr 25	22.50000 -0.10	23.33	22.26	23.22	191,920
07 Apr 25	22.60000 -0.74	23.72	21.64	22.63	171,345
04 Apr 25	23.34000 -1.06	23.97	23.09	23.73	124,107
03 Apr 25	24.40000 -0.58	24.60	23.86	24.20	80,190
02 Apr 25	24.98000 -0.17	25.12	24.75	24.77	114,248
01 Apr 25	25.15000 +0.80	25.16	24.21	24.24	137,338
31 Mar 25	24.35000 -0.07	24.66	22.50	23.64	185,432
28 Mar 25	24.42000 -0.82	25.27	24.24	25.19	146,257
27 Mar 25	25.24000 -0.03	25.45	24.88	25.19	153,589
26 Mar 25	25.27000 -0.37	26.01	25.02	25.67	169,394
25 Mar 25	25.64000 +0.22	25.73	25.08	25.54	285,169
24 Mar 25	25.42000 +0.20	26.34	24.86	25.55	125,476
21 Mar 25	25.22000 +0.00	25.24	24.10	25.10	217,054
20 Mar 25	25.22000 -0.78	26.73	25.15	26.01	321,533
19 Mar 25	26.00000 +1.02	26.76	24.86	25.05	545,047
18 Mar 25	24.98000 -0.33	25.19	24.72	25.13	131,515
17 Mar 25	25.31000 +0.45	25.31	24.55	24.59	132,424
14 Mar 25	24.86000 +0.49	25.24	24.30	24.47	159,805
13 Mar 25	24.37000 +0.05	24.74	24.01	24.24	103,567
12 Mar 25	24.32000 +0.28	24.78	23.87	24.25	111,180
11 Mar 25	24.04000 -0.70	24.93	23.82	24.56	221,150
10 Mar 25	24.74000 -0.51	25.59	24.49	25.03	209,536
07 Mar 25	25.25000 +0.39	25.49	24.62	24.94	178,031
06 Mar 25	24.86000 +0.08	25.23	24.39	24.54	127,457
05 Mar 25	24.78000 +0.26	24.90	24.34	24.50	113,826
04 Mar 25	24.52000 -0.38	25.40	24.22	25.38	160,098
03 Mar 25	24.90000 -0.41	25.91	24.81	25.80	150,327
28 Feb 25	25.31000 +0.09	25.34	24.58	25.16	172,832
27 Feb 25	25.22000 -0.54	25.84	25.05	25.83	129,967
26 Feb 25	25.76000 +0.03	26.50	25.51	25.77	986,062
25 Feb 25	25.73000 +0.03	26.20	25.44	25.84	623,243
24 Feb 25	25.70000 +0.01	25.80	25.11	25.72	331,054
21 Feb 25	25.69000 -0.14	26.10	25.33	25.95	221,600
20 Feb 25	25.83000 -0.92	26.95	25.79	26.60	221,891
19 Feb 25	26.75000 -0.02	27.03	25.70	26.25	311,403
18 Feb 25	26.77000 -0.53	27.25	26.39	27.20	257,063
14 Feb 25	27.30000 +0.06	27.83	26.70	27.52	332,033
13 Feb 25	27.24000 +0.76	27.34	26.28	26.30	371,447
12 Feb 25	26.48000 +0.53	26.53	25.08	25.08	504,150
11 Feb 25	25.95000 +1.04	26.22	24.73	24.80	478,707
10 Feb 25	24.91000 +0.42	24.99	24.08	24.42	356,391
07 Feb 25	24.49000 +2.40	25.03	22.31	22.50	508,126
06 Feb 25	22.09000 -0.15	22.49	21.90	22.40	51,111
05 Feb 25	22.24000 +0.13	22.39	21.99	22.05	81,301
04 Feb 25	22.11000 +0.40	22.25	21.75	21.80	82,384
03 Feb 25	21.71000 -0.30	22.13	21.20	21.53	96,819
31 Jan 25	22.01000 -0.08	22.44	21.87	22.10	99,164
30 Jan 25	22.09000 -0.23	22.67	22.08	22.37	105,560
29 Jan 25	22.32000 +0.06	22.53	21.98	22.39	117,527
28 Jan 25	22.26000 +0.11	22.30	21.81	22.01	157,413
27 Jan 25	22.15000 -0.14	22.52	22.04	22.12	102,824
24 Jan 25	22.29000 +0.21	22.50	22.08	22.08	74,566
23 Jan 25	22.08000 +0.28	22.13	21.57	21.57	86,495
22 Jan 25	21.80000 -0.41	22.18	21.78	22.14	62,500
21 Jan 25	22.21000 +0.08	22.52	22.00	22.22	82,117
17 Jan 25	22.13000 -0.15	22.48	22.10	22.44	102,412
16 Jan 25	22.28000 +0.12	22.45	22.06	22.16	79,378
15 Jan 25	22.16000 +0.68	22.17	21.47	21.73	169,961
14 Jan 25	21.48000 +0.25	21.55	21.05	21.46	118,097
13 Jan 25	21.23000 -0.23	21.30	20.18	21.05	347,686
10 Jan 25	21.46000 -0.04	21.55	21.07	21.46	115,114
08 Jan 25	21.50000 +0.00	21.61	20.87	21.42	105,979
07 Jan 25	21.50000 +0.21	21.51	21.15	21.33	124,823
06 Jan 25	21.29000 -0.49	21.90	21.04	21.83	103,071
03 Jan 25	21.78000 +0.08	22.43	21.55	21.85	190,553
02 Jan 25	21.70000 +0.21	21.95	21.31	21.70	150,892
31 Dec 24	21.49000 +0.04	21.70	21.30	21.45	69,209
30 Dec 24	21.45000 +0.02	21.96	20.64	21.25	235,902
27 Dec 24	21.43000 +0.03	21.60	20.91	21.27	92,756
26 Dec 24	21.40000 +0.90	21.42	20.38	20.38	93,063
24 Dec 24	20.50000 +0.45	20.53	20.05	20.13	32,980
23 Dec 24	20.05000 -0.23	20.50	19.64	20.50	111,513
20 Dec 24	20.28000 +0.26	20.39	19.75	19.76	235,776
19 Dec 24	20.02000 +0.44	20.05	19.34	19.61	140,846
18 Dec 24	19.58000 -0.87	20.94	19.51	20.46	119,529
17 Dec 24	20.45000 +0.28	20.47	19.97	19.97	94,022
16 Dec 24	20.17000 +0.10	20.35	19.97	20.22	112,568
13 Dec 24	20.07000 -0.23	20.46	19.91	20.27	151,970
12 Dec 24	20.30000 -0.03	20.34	20.05	20.26	151,783
11 Dec 24	20.33000 +0.18	20.44	20.07	20.38	106,402
10 Dec 24	20.15000 -0.27	20.41	19.94	20.41	202,280
09 Dec 24	20.42000 +0.63	20.44	19.80	19.80	145,037
06 Dec 24	19.79000 +0.01	19.98	19.41	19.78	77,494
05 Dec 24	19.78000 -0.37	20.23	19.64	20.10	96,006
04 Dec 24	20.15000 -0.08	20.37	19.93	20.15	259,320
03 Dec 24	20.23000 -0.48	20.65	20.09	20.65	180,850
02 Dec 24	20.71000 +0.21	21.00	20.02	20.54	214,580
29 Nov 24	20.50000 +0.14	21.31	20.39	20.57	41,813
27 Nov 24	20.36000 -0.44	21.02	20.31	20.97	52,141
26 Nov 24	20.80000 -0.12	20.94	20.55	20.90	98,301
25 Nov 24	20.92000 +0.32	21.10	20.50	20.83	164,872
22 Nov 24	20.60000 -0.53	21.51	20.46	21.33	106,608
21 Nov 24	21.13000 +1.11	21.63	19.83	20.00	453,899
20 Nov 24	20.02000 +0.15	20.95	19.92	20.45	294,238
19 Nov 24	19.87000 +0.22	20.09	19.43	19.43	145,867
18 Nov 24	19.65000 +0.30	19.97	19.52	19.52	96,158
15 Nov 24	19.35000 -0.37	19.87	19.09	19.87	104,852
14 Nov 24	19.72000 -0.22	20.00	19.41	19.96	90,262
13 Nov 24	19.94000 +0.46	19.98	18.75	19.31	166,677
12 Nov 24	19.48000 -0.70	20.13	19.47	20.00	108,626
11 Nov 24	20.18000 +0.63	20.25	17.53	19.29	312,383
08 Nov 24	19.55000 -0.06	20.09	19.47	20.00	96,365
07 Nov 24	19.61000 -0.09	20.03	19.59	19.84	71,628
06 Nov 24	19.70000 +1.09	20.00	19.42	19.42	120,686
05 Nov 24	18.61000 +0.40	18.80	18.36	18.36	61,513
04 Nov 24	18.21000 +0.08	18.52	18.07	18.13	79,668
01 Nov 24	18.13000 +0.17	18.28	18.03	18.03	78,331
31 Oct 24	17.96000 -0.36	18.44	17.90	18.44	78,428
30 Oct 24	18.32000 -0.04	18.68	18.20	18.26	48,884
29 Oct 24	18.36000 +0.03	18.42	18.10	18.37	69,379
28 Oct 24	18.33000 +0.31	18.42	17.97	17.97	80,013
25 Oct 24	18.02000 -0.09	18.26	18.00	18.25	33,786
24 Oct 24	18.11000 -0.08	18.22	17.99	18.19	47,630
23 Oct 24	18.19000 -0.22	18.60	18.08	18.33	40,133
22 Oct 24	18.41000 +0.05	18.44	18.19	18.41	52,602
21 Oct 24	18.36000 -0.22	18.69	18.36	18.55	50,045
18 Oct 24	18.58000 -0.32	19.09	18.52	18.95	48,378
17 Oct 24	18.90000 -0.42	19.33	18.84	19.32	69,787
16 Oct 24	19.32000 +0.21	19.36	19.16	19.29	64,875
15 Oct 24	19.11000 -0.12	19.40	19.04	19.23	78,761
14 Oct 24	19.23000 -0.09	19.51	19.23	19.34	42,168
11 Oct 24	19.32000 +0.12	19.55	19.22	19.23	72,793
10 Oct 24	19.20000 +0.04	19.43	18.75	19.14	82,334
09 Oct 24	19.16000 -0.27	19.77	19.16	19.43	107,442
08 Oct 24	19.43000 +0.35	19.51	18.81	19.10	115,147
07 Oct 24	19.08000 -0.21	19.41	18.93	19.17	68,622
04 Oct 24	19.29000 +0.22	19.46	19.06	19.33	91,199
03 Oct 24	19.07000 -0.23	19.10	18.56	19.10	98,616
02 Oct 24	19.30000 -0.47	19.82	18.97	19.69	94,074
01 Oct 24	19.77000 -0.21	20.00	19.50	19.98	132,035
30 Sep 24	19.98000 +0.27	20.05	19.71	19.71	214,528
27 Sep 24	19.71000 -0.20	20.13	19.65	20.00	152,430
26 Sep 24	19.91000 -0.08	20.01	19.57	20.00	101,186
25 Sep 24	19.99000 +0.00	20.11	19.68	19.99	104,762
24 Sep 24	19.99000 -0.10	20.01	19.59	20.00	163,304
23 Sep 24	20.09000 +0.13	20.54	19.83	20.26	187,762
20 Sep 24	19.96000 -0.03	20.06	19.55	19.79	126,337
19 Sep 24	19.99000 +0.26	20.00	19.49	20.00	103,354
18 Sep 24	19.73000 +0.62	19.78	18.92	19.27	194,036
17 Sep 24	19.11000 -0.83	20.10	18.90	20.00	276,370
16 Sep 24	19.94000 +0.39	20.56	19.57	19.57	402,968
13 Sep 24	19.55000 +2.82	20.02	17.97	18.00	537,126
12 Sep 24	16.73000 +0.27	16.99	16.48	16.57	53,646
11 Sep 24	16.46000 -0.34	16.81	16.38	16.80	34,298
10 Sep 24	16.80000 +0.28	17.02	16.45	16.48	37,295
09 Sep 24	16.52000 -0.44	17.15	16.35	16.94	69,765
06 Sep 24	16.96000 -0.27	17.28	16.93	17.28	31,308
05 Sep 24	17.23000 +0.20	17.31	17.05	17.08	44,140
04 Sep 24	17.03000 -0.24	17.44	16.96	17.23	54,881
03 Sep 24	17.27000 +0.03	17.44	17.05	17.22	61,670
30 Aug 24	17.24000 -0.15	17.70	17.09	17.51	55,301
29 Aug 24	17.39000 +0.09	17.61	17.13	17.30	40,071
28 Aug 24	17.30000 +0.03	17.43	17.11	17.11	34,478
27 Aug 24	17.27000 +0.01	17.43	17.01	17.43	32,741
26 Aug 24	17.26000 +0.10	17.50	17.15	17.36	90,874
23 Aug 24	17.16000 +0.42	17.49	16.80	16.80	55,669
22 Aug 24	16.74000 -0.16	16.97	16.68	16.84	31,363
21 Aug 24	16.90000 +0.25	17.08	16.79	16.85	35,908
20 Aug 24	16.65000 +0.10	16.83	16.31	16.64	42,699
19 Aug 24	16.55000 +0.04	16.60	16.44	16.46	27,469
16 Aug 24	16.51000 +0.06	16.71	16.46	16.46	13,959
15 Aug 24	16.45000 +0.64	16.68	15.95	16.18	66,406
14 Aug 24	15.81000 -0.05	16.05	15.75	16.05	26,538
13 Aug 24	15.86000 +0.56	15.91	15.23	15.49	51,283
12 Aug 24	15.30000 -0.15	15.54	15.17	15.42	63,924
09 Aug 24	15.45000 -0.30	15.82	15.18	15.76	187,646
08 Aug 24	15.75000 +0.42	15.79	15.27	15.27	35,062
07 Aug 24	15.33000 -0.16	15.83	15.32	15.83	34,774
06 Aug 24	15.49000 -0.06	15.78	15.32	15.56	28,845
05 Aug 24	15.55000 -1.00	16.29	15.49	15.97	50,267
02 Aug 24	16.55000 -0.14	16.63	16.18	16.18	32,851
01 Aug 24	16.69000 -0.75	17.54	16.47	17.54	64,987
31 Jul 24	17.44000 -0.16	17.82	17.27	17.47	26,663
30 Jul 24	17.60000 +0.35	17.70	17.26	17.26	38,900
29 Jul 24	17.25000 -0.40	17.65	17.19	17.65	23,633
26 Jul 24	17.65000 +0.18	17.79	17.50	17.75	36,879
25 Jul 24	17.47000 +0.79	17.69	16.78	16.78	52,516
24 Jul 24	16.68000 -0.23	17.16	16.51	16.88	46,312
23 Jul 24	16.91000 +0.44	17.05	16.16	16.47	110,736
22 Jul 24	16.47000 -0.13	16.56	15.15	15.15	99,439
19 Jul 24	16.60000 -0.28	16.90	16.46	16.87	24,321
18 Jul 24	16.88000 -0.13	17.24	16.79	16.97	21,516
17 Jul 24	17.01000 -0.10	17.24	16.83	17.15	49,012
16 Jul 24	17.11000 +0.31	17.38	16.51	16.86	74,015
15 Jul 24	16.80000 +0.30	16.96	16.52	16.67	57,201
12 Jul 24	16.50000 +0.00	16.85	16.43	16.57	46,722
11 Jul 24	16.50000 +0.58	16.70	16.04	16.21	62,316
10 Jul 24	15.92000 +0.07	16.07	15.69	15.99	26,647
09 Jul 24	15.85000 +0.10	15.97	15.64	15.80	29,043
08 Jul 24	15.75000 +0.28	16.08	15.62	15.66	65,972
05 Jul 24	15.47000 -0.37	16.19	15.36	15.91	74,070
03 Jul 24	15.84000 -0.31	16.15	15.79	16.08	26,828
02 Jul 24	16.15000 +0.19	16.33	15.91	16.01	35,955
01 Jul 24	15.96000 -0.22	16.33	15.82	16.23	49,505
28 Jun 24	16.18000 +0.17	16.48	15.95	16.21	365,353
27 Jun 24	16.01000 +0.10	16.12	15.84	16.00	31,283
26 Jun 24	15.91000 +0.12	16.12	15.66	15.71	36,386
25 Jun 24	15.79000 -0.44	16.28	15.63	16.13	46,338
24 Jun 24	16.23000 +0.04	16.77	16.20	16.37	29,936
21 Jun 24	16.19000 +0.15	16.40	16.12	16.12	50,721
20 Jun 24	16.04000 +0.25	16.39	15.65	15.65	56,488
18 Jun 24	15.79000 -0.31	16.19	15.70	16.02	78,029
17 Jun 24	16.10000 +0.17	16.13	15.76	15.98	45,709
14 Jun 24	15.93000 -0.11	16.20	15.61	15.82	57,389
13 Jun 24	16.04000 -0.22	16.40	15.70	16.34	31,809
12 Jun 24	16.26000 +0.11	16.57	16.26	16.57	29,168
11 Jun 24	16.15000 +0.25	16.18	15.60	15.73	33,351
10 Jun 24	15.90000 +0.32	15.91	15.42	15.42	28,989
07 Jun 24	15.58000 -0.27	15.81	15.58	15.60	21,923
06 Jun 24	15.85000 +0.13	15.90	15.60	15.75	25,511
05 Jun 24	15.72000 +0.29	15.85	15.37	15.81	24,326
04 Jun 24	15.43000 -0.45	15.98	15.43	15.79	30,707
03 Jun 24	15.88000 +0.23	15.95	15.61	15.85	49,272
31 May 24	15.65000 +0.16	15.81	15.40	15.81	19,763
30 May 24	15.49000 +0.18	15.68	15.39	15.46	24,427
29 May 24	15.31000 -0.08	15.58	15.25	15.25	19,645
28 May 24	15.39000 -0.51	16.05	15.38	15.99	30,002
24 May 24	15.90000 +0.49	16.00	15.53	15.54	23,603
23 May 24	15.41000 -0.03	15.57	15.30	15.45	53,894
22 May 24	15.44000 -0.03	15.56	15.35	15.39	23,937
21 May 24	15.47000 +0.04	15.53	15.25	15.46	42,234
20 May 24	15.43000 -0.05	15.82	15.41	15.41	52,096
17 May 24	15.48000 +0.32	15.54	14.93	15.18	39,000
16 May 24	15.16000 +0.15	15.24	14.89	14.94	29,614
15 May 24	15.01000 +0.05	15.28	14.96	14.96	23,584
14 May 24	14.96000 +0.76	15.04	14.43	14.43	68,016
13 May 24	14.20000 -0.35	14.68	14.20	14.48	30,822
10 May 24	14.55000 +0.74	15.41	14.16	14.46	51,244
09 May 24	13.81000 -0.42	14.24	13.61	14.24	34,875
08 May 24	14.23000 +0.11	14.23	13.86	14.03	34,132
07 May 24	14.12000 +0.36	14.12	13.77	13.77	31,577
06 May 24	13.76000 +0.17	13.81	13.42	13.61	30,987
03 May 24	13.59000 +0.20	13.68	13.49	13.59	14,902
02 May 24	13.39000 +0.11	13.46	13.27	13.38	15,774
01 May 24	13.28000 +0.18	13.40	13.13	13.16	23,639
30 Apr 24	13.10000 -0.27	13.31	13.10	13.14	68,461
29 Apr 24	13.37000 +0.17	13.54	13.30	13.47	33,535
26 Apr 24	13.20000 +0.14	13.25	13.02	13.19	22,243
25 Apr 24	13.06000 -0.25	13.31	13.00	13.31	28,763
24 Apr 24	13.31000 -0.11	13.43	13.27	13.42	16,651
23 Apr 24	13.42000 -0.12	13.83	13.42	13.64	21,818
22 Apr 24	13.54000 +0.18	13.75	13.25	13.40	66,098
19 Apr 24	13.36000 +0.20	13.40	13.02	13.02	32,097
18 Apr 24	13.16000 +0.13	13.29	13.06	13.16	45,763
17 Apr 24	13.03000 -0.32	13.57	13.01	13.35	50,454
16 Apr 24	13.35000 -0.21	13.59	13.31	13.54	30,859
15 Apr 24	13.56000 -0.54	14.19	13.51	14.19	40,516
12 Apr 24	14.10000 -0.06	14.29	14.00	14.07	38,188
11 Apr 24	14.16000 +0.33	14.22	13.76	13.89	55,805
10 Apr 24	13.83000 -0.59	14.22	13.67	14.15	54,014
09 Apr 24	14.42000 +0.21	14.45	14.17	14.17	38,524
08 Apr 24	14.21000 +0.05	14.36	14.17	14.17	33,355
05 Apr 24	14.16000 -0.04	14.33	14.03	14.26	65,227
04 Apr 24	14.20000 +0.08	14.54	14.13	14.22	58,227
03 Apr 24	14.12000 -0.29	14.41	13.95	14.39	38,127
02 Apr 24	14.41000 -0.59	14.92	14.30	14.90	46,617
01 Apr 24	15.00000 -0.43	15.49	14.84	15.35	44,801
28 Mar 24	15.43000 +0.42	15.47	15.09	15.11	50,458
27 Mar 24	15.01000 +0.50	15.04	14.65	14.65	40,183
26 Mar 24	14.51000 -0.25	14.77	14.25	14.77	70,529
25 Mar 24	14.76000 -0.24	15.21	14.51	15.07	79,909
22 Mar 24	15.00000 -0.94	15.95	14.98	15.90	59,129
21 Mar 24	15.94000 +0.16	16.03	15.71	16.03	51,074
20 Mar 24	15.78000 +0.21	15.85	15.26	15.52	74,004
19 Mar 24	15.57000 +0.11	15.62	15.30	15.53	57,139
18 Mar 24	15.46000 -0.08	15.83	15.33	15.54	35,922
15 Mar 24	15.54000 -0.06	15.84	15.43	15.43	104,275
14 Mar 24	15.60000 +0.03	15.70	15.35	15.59	61,064
13 Mar 24	15.57000 +0.37	15.99	15.35	15.45	250,032
12 Mar 24	15.20000 -0.14	15.69	15.10	15.32	129,322
11 Mar 24	15.34000 -0.04	15.56	15.31	15.41	49,721
08 Mar 24	15.38000 -0.16	15.80	15.35	15.68	45,470
07 Mar 24	15.54000 +0.30	15.74	15.43	15.43	38,908
06 Mar 24	15.24000 -0.16	15.74	15.21	15.62	54,125
05 Mar 24	15.40000 -0.78	16.23	15.32	16.12	72,114
04 Mar 24	16.18000 +0.06	16.64	16.07	16.59	116,241
01 Mar 24	16.12000 +0.16	16.16	15.54	15.85	94,411
29 Feb 24	15.96000 +0.23	16.33	15.68	16.00	115,223
28 Feb 24	15.73000 +0.43	16.23	15.17	15.17	210,090
27 Feb 24	15.30000 +0.13	15.49	15.13	15.22	47,680
26 Feb 24	15.17000 -0.23	15.68	14.98	15.29	86,110
23 Feb 24	15.39500 +1.34	15.50	14.04	14.04	74,864
22 Feb 24	14.06000 -0.34	14.60	13.97	14.30	297,155
21 Feb 24	14.40000 -0.08	14.73	14.36	14.48	51,794
20 Feb 24	14.48000 -0.09	14.71	14.27	14.43	54,644
16 Feb 24	14.57000 -0.32	14.97	14.40	14.79	81,274
15 Feb 24	14.89000 -0.09	15.26	14.86	14.93	79,997
14 Feb 24	14.98000 +0.06	15.31	14.85	15.24	70,630
13 Feb 24	14.92000 -1.01	15.94	14.77	15.81	146,844
12 Feb 24	15.93000 +0.14	16.07	15.50	15.63	108,402
09 Feb 24	15.79000 -1.59	16.65	14.74	16.65	219,980
08 Feb 24	17.38000 +0.09	17.74	17.19	17.19	48,966
07 Feb 24	17.29000 -0.23	17.72	17.25	17.66	25,752
06 Feb 24	17.52000 +0.02	17.62	17.37	17.37	34,092
05 Feb 24	17.50000 -0.21	17.90	17.47	17.70	47,858
02 Feb 24	17.71000 -0.46	18.10	17.71	17.92	29,981
01 Feb 24	18.17000 +0.15	18.27	17.68	18.05	31,323
31 Jan 24	18.02000 -0.55	18.54	17.89	18.49	42,425
30 Jan 24	18.57000 -0.18	18.97	18.54	18.88	41,060
29 Jan 24	18.75000 +0.47	18.86	18.12	18.25	41,081
26 Jan 24	18.28000 +0.22	18.57	18.15	18.19	28,153
25 Jan 24	18.06000 -0.37	18.69	18.04	18.69	42,149
24 Jan 24	18.43000 -0.05	18.99	18.38	18.74	28,383
23 Jan 24	18.48000 +0.65	18.54	17.63	17.80	40,628
22 Jan 24	17.83000 +0.24	17.94	17.53	17.54	52,543
19 Jan 24	17.59000 +0.15	17.77	17.40	17.50	26,979
18 Jan 24	17.44000 +0.34	17.51	17.06	17.06	56,582
17 Jan 24	17.10000 +0.33	17.22	16.62	16.62	43,527
16 Jan 24	16.77000 -0.66	17.49	16.67	17.24	37,467
12 Jan 24	17.43000 +0.14	17.67	17.40	17.47	35,754
11 Jan 24	17.29000 +0.02	17.31	17.12	17.20	32,128
10 Jan 24	17.27000 +0.08	17.40	17.09	17.23	64,650
09 Jan 24	17.19000 -0.40	17.51	17.01	17.36	59,410
08 Jan 24	17.59000 +0.34	17.61	17.25	17.30	36,283
05 Jan 24	17.25000 -0.63	17.99	17.18	17.77	119,616
04 Jan 24	17.88000 -0.04	18.23	17.87	18.00	29,441
03 Jan 24	17.92000 -0.77	18.69	17.85	18.69	44,155
02 Jan 24	18.69000 -0.32	19.21	18.61	19.00	41,770
29 Dec 23	19.01000 -0.07	19.11	18.89	18.94	43,912
28 Dec 23	19.08000 +0.08	19.19	18.63	19.08	32,539
27 Dec 23	19.00000 +0.17	19.16	18.61	18.84	33,510
26 Dec 23	18.83000 +0.14	19.01	18.65	18.78	40,121
22 Dec 23	18.69000 +0.05	18.87	18.53	18.64	35,414
21 Dec 23	18.64000 +0.02	18.90	18.52	18.84	29,742
20 Dec 23	18.62000 -0.35	19.20	18.57	18.90	34,972
19 Dec 23	18.97000 +0.34	18.98	18.69	18.69	48,518
18 Dec 23	18.63000 -0.02	18.93	18.56	18.65	39,410
15 Dec 23	18.65000 +0.22	19.08	18.58	18.59	229,847
14 Dec 23	18.43000 -0.40	19.18	18.20	18.95	69,804
13 Dec 23	18.83000 +0.47	18.90	18.15	18.48	52,264
12 Dec 23	18.36000 -0.25	18.54	18.35	18.51	60,997
11 Dec 23	18.61000 +0.31	18.67	18.21	18.29	53,324
08 Dec 23	18.30000 +0.19	18.32	18.16	18.16	38,253
07 Dec 23	18.11000 -0.02	18.29	17.99	18.10	31,577
06 Dec 23	18.13000 +0.19	18.33	17.99	17.99	62,429
05 Dec 23	17.94000 -0.17	18.34	17.89	18.15	47,751
04 Dec 23	18.11000 -0.04	18.63	18.10	18.21	112,209
01 Dec 23	18.15000 +0.42	18.32	17.59	17.59	97,203
30 Nov 23	17.73000 +0.01	18.06	17.69	17.76	44,188
29 Nov 23	17.72000 -0.15	18.30	17.60	17.82	97,429
28 Nov 23	17.87000 -0.41	18.28	17.84	18.22	45,522
27 Nov 23	18.28000 +0.17	18.32	17.98	18.11	57,107
24 Nov 23	18.11000 +0.06	18.33	18.09	18.15	18,327
22 Nov 23	18.05000 +0.31	18.16	17.29	17.71	42,972
21 Nov 23	17.74000 -0.40	18.07	17.67	18.01	41,505
20 Nov 23	18.14000 +0.08	18.22	17.94	17.94	41,086
17 Nov 23	18.06000 +0.07	18.17	17.80	18.17	57,793
16 Nov 23	17.99000 +0.04	18.07	17.81	17.81	45,998
15 Nov 23	17.95000 -0.44	18.59	17.94	18.47	57,605
14 Nov 23	18.39000 +0.44	18.58	17.92	18.37	103,654
13 Nov 23	17.95000 +0.29	18.10	17.61	17.73	70,451
10 Nov 23	17.66000 +0.56	17.94	16.58	16.58	94,743
09 Nov 23	17.10000 -0.18	17.32	17.00	17.25	50,781
08 Nov 23	17.28000 +0.05	17.34	17.04	17.31	51,333
07 Nov 23	17.23000 +0.20	17.39	16.79	17.01	62,430
06 Nov 23	17.03000 -0.27	17.31	16.81	17.03	48,871
03 Nov 23	17.30000 +0.58	17.55	17.04	17.08	45,501
02 Nov 23	16.72000 +0.04	17.05	16.47	16.80	80,496
01 Nov 23	16.68000 +0.36	16.77	16.22	16.29	63,070
31 Oct 23	16.32000 +0.47	16.39	15.76	15.90	60,668
30 Oct 23	15.85000 -0.11	16.17	15.55	16.12	77,720
27 Oct 23	15.96000 -0.06	16.37	15.88	16.16	87,899
26 Oct 23	16.02000 +0.39	16.06	15.60	15.74	49,822
25 Oct 23	15.63000 -0.28	15.78	15.42	15.59	53,477
24 Oct 23	15.91000 +0.21	15.94	15.50	15.85	86,850
23 Oct 23	15.70000 -0.03	15.84	15.57	15.65	60,094
20 Oct 23	15.73000 -0.25	16.07	15.70	16.03	61,252
19 Oct 23	15.98000 -0.44	16.48	15.94	16.48	68,226
18 Oct 23	16.42000 -0.50	16.99	16.22	16.90	89,818
17 Oct 23	16.92000 +0.51	17.15	15.11	16.32	95,949
16 Oct 23	16.41000 +0.38	16.48	16.16	16.19	59,167
13 Oct 23	16.03000 -0.28	16.43	15.88	16.23	48,075
12 Oct 23	16.31000 -0.12	16.48	15.92	16.45	66,195
11 Oct 23	16.43000 -0.46	16.90	15.96	16.77	101,746
10 Oct 23	16.89000 +0.56	17.21	16.22	16.22	141,655
09 Oct 23	16.33000 +0.50	16.37	15.65	15.81	94,486
06 Oct 23	15.83000 +0.10	16.04	15.74	15.81	71,401
05 Oct 23	15.73000 +0.20	15.82	15.39	15.53	57,808
04 Oct 23	15.53000 +0.10	15.58	15.02	15.39	70,438
03 Oct 23	15.43000 +0.02	15.57	15.00	15.22	103,980
02 Oct 23	15.41000 -0.04	15.73	15.29	15.37	58,886
29 Sep 23	15.45000 -0.14	15.69	15.20	15.60	70,572
28 Sep 23	15.59000 +0.31	15.78	15.09	15.22	64,555
27 Sep 23	15.28000 +0.15	15.69	15.07	15.23	78,015
26 Sep 23	15.13000 -0.37	15.80	14.69	15.29	110,236
25 Sep 23	15.50000 +0.55	15.59	14.51	14.93	128,983
22 Sep 23	14.95000 +0.58	15.06	14.37	14.50	106,868
21 Sep 23	14.37000 -0.33	14.60	14.15	14.55	99,203
20 Sep 23	14.70000 +0.19	15.37	14.51	14.51	187,219
19 Sep 23	14.51000 -0.90	15.33	14.48	15.33	238,401
18 Sep 23	15.41000 +1.82	15.90	13.85	13.88	428,393
15 Sep 23	13.59000 +0.04	13.98	13.42	13.55	286,027
14 Sep 23	13.55000 -4.60	14.80	11.45	13.03	745,173
13 Sep 23	18.15000 -0.40	18.71	18.10	18.55	137,636
12 Sep 23	18.55000 +0.02	18.94	18.50	18.50	143,036
11 Sep 23	18.53000 +0.26	18.73	18.24	18.41	48,185
08 Sep 23	18.27000 -0.02	18.38	18.05	18.28	51,732
07 Sep 23	18.29000 -0.34	18.56	18.10	18.56	60,854
06 Sep 23	18.63000 -0.44	19.17	18.41	19.12	49,122
05 Sep 23	19.07000 -0.55	19.44	18.96	19.44	46,398
01 Sep 23	19.62000 +0.06	19.85	19.41	19.59	84,491
31 Aug 23	19.56000 -0.16	19.98	19.55	19.76	41,616
30 Aug 23	19.72000 +0.13	19.82	19.59	19.59	51,758
29 Aug 23	19.59000 +0.20	19.79	19.04	19.47	102,546
28 Aug 23	19.39000 +0.62	19.44	18.92	18.94	79,795
25 Aug 23	18.77000 +0.04	19.09	18.56	18.83	110,206
24 Aug 23	18.73000 +0.28	19.25	18.37	18.54	167,687
23 Aug 23	18.45000 -0.42	18.97	18.10	18.89	480,049
22 Aug 23	18.87000 -0.15	19.22	18.83	19.02	28,233
21 Aug 23	19.02000 +0.03	19.11	18.84	18.98	56,984
18 Aug 23	18.99000 +0.01	19.21	18.86	18.86	35,866
17 Aug 23	18.98000 +0.12	19.45	18.45	18.96	201,748
16 Aug 23	18.86000 +0.07	19.34	18.83	18.89	31,544
15 Aug 23	18.79000 -0.55	19.36	18.72	19.36	103,771
14 Aug 23	19.34000 -0.36	19.70	18.95	19.70	41,491
11 Aug 23	19.70000 +0.31	20.02	19.25	19.26	29,195
10 Aug 23	19.39000 -0.22	19.94	19.23	19.63	30,513
09 Aug 23	19.61000 -0.45	20.22	19.51	19.99	60,207
08 Aug 23	20.06000 -0.47	20.38	19.89	20.38	31,885
07 Aug 23	20.53000 +0.51	21.10	20.12	20.12	69,727
04 Aug 23	20.02000 -0.01	20.05	19.54	19.93	66,641
03 Aug 23	20.03000 +0.67	20.21	19.33	19.33	60,250
02 Aug 23	19.36000 -0.22	19.49	19.24	19.49	29,058
01 Aug 23	19.58000 -0.27	19.93	19.43	19.67	38,857
31 Jul 23	19.85000 +0.48	19.92	19.37	19.37	47,735
28 Jul 23	19.37000 +0.16	19.49	19.16	19.34	41,203
27 Jul 23	19.21000 -0.57	19.94	19.17	19.94	44,809
26 Jul 23	19.78000 +0.16	20.31	19.62	19.62	44,759
25 Jul 23	19.62000 -0.24	19.86	19.56	19.86	32,038
24 Jul 23	19.86000 -0.01	20.03	19.84	19.87	38,051
21 Jul 23	19.87000 -0.11	20.13	19.72	20.13	43,243
20 Jul 23	19.98000 -0.07	20.31	19.82	20.06	42,506
19 Jul 23	20.05000 -0.60	20.85	19.85	20.64	50,288
18 Jul 23	20.65000 -0.09	21.19	20.59	20.70	36,750
17 Jul 23	20.74000 +0.15	21.08	20.45	20.62	123,219
14 Jul 23	20.59000 -0.46	21.22	20.59	21.05	39,286
13 Jul 23	21.05000 +0.24	21.24	20.81	20.92	29,698
12 Jul 23	20.81000 +0.11	21.19	20.74	21.00	48,906
11 Jul 23	20.70000 -0.16	21.08	20.42	20.98	51,227
10 Jul 23	20.86000 +0.73	20.90	20.10	20.10	60,413
07 Jul 23	20.13000 -0.19	20.36	19.80	20.32	107,022
06 Jul 23	20.32000 -0.39	20.58	20.15	20.50	60,134
05 Jul 23	20.71000 -0.71	21.37	20.44	21.28	47,253
03 Jul 23	21.42000 +0.19	21.59	21.15	21.29	43,009
30 Jun 23	21.23000 -0.01	21.61	21.18	21.59	41,613
29 Jun 23	21.24000 +0.36	21.73	20.95	21.00	77,830
28 Jun 23	20.88000 -0.54	21.47	20.85	21.42	47,657
27 Jun 23	21.42000 +0.27	21.95	21.08	21.27	72,260
26 Jun 23	21.15000 +0.25	21.52	20.90	20.90	62,962
23 Jun 23	20.90000 +0.39	21.17	20.00	20.30	375,199
22 Jun 23	20.51000 -0.42	21.04	20.49	20.88	72,690
21 Jun 23	20.93000 -0.21	21.47	20.88	21.03	88,009
20 Jun 23	21.14000 -0.34	21.55	20.71	21.36	73,528
16 Jun 23	21.48000 +0.03	22.36	21.31	21.68	91,078
15 Jun 23	21.45000 -1.15	22.55	21.28	22.55	177,538
14 Jun 23	22.60000 -0.49	23.49	22.48	23.21	92,694
13 Jun 23	23.09000 +0.44	23.30	22.78	22.86	91,445
12 Jun 23	22.65000 +0.30	22.72	22.38	22.38	53,963
09 Jun 23	22.35000 +0.15	22.48	22.09	22.09	43,624
08 Jun 23	22.20000 +0.15	22.42	22.07	22.08	60,965
07 Jun 23	22.05000 +0.01	22.51	21.78	22.10	65,864
06 Jun 23	22.04000 +0.59	22.47	21.46	21.46	59,538
05 Jun 23	21.45000 -0.14	21.75	21.14	21.62	74,467
02 Jun 23	21.59000 +0.59	21.62	20.95	21.28	53,894
01 Jun 23	21.00000 +0.52	21.13	20.60	20.76	64,146
31 May 23	20.48000 +0.12	20.59	20.17	20.23	39,916
30 May 23	20.36000 -0.21	20.79	20.26	20.66	52,645
26 May 23	20.57000 +0.16	20.92	20.22	20.36	35,390
25 May 23	20.41000 -0.75	21.01	20.17	21.01	63,680
24 May 23	21.16000 -0.24	21.48	20.99	21.29	65,778
23 May 23	21.40000 -0.20	21.86	20.89	21.52	110,510
22 May 23	21.60000 +1.13	21.78	20.74	20.74	122,109
19 May 23	20.47000 +0.78	20.86	19.67	19.85	124,852
18 May 23	19.69000 +0.23	21.35	19.39	21.35	230,032
17 May 23	19.46000 +0.68	19.52	18.61	18.86	93,392
16 May 23	18.78000 +0.07	18.92	18.12	18.51	58,552
15 May 23	18.71000 -0.15	18.97	18.26	18.86	50,128
12 May 23	18.86000 -0.04	19.16	18.75	18.78	84,023
11 May 23	18.90000 -0.30	19.08	18.56	19.05	61,214
10 May 23	19.20000 +0.16	19.52	18.92	19.22	47,974
09 May 23	19.04000 +0.35	19.14	18.51	18.70	97,087
08 May 23	18.69000 -0.29	18.98	18.27	18.92	148,435
05 May 23	18.98000 -0.29	19.79	18.92	19.51	59,520
04 May 23	19.27000 -0.78	20.03	19.23	19.87	73,933
03 May 23	20.05000 +0.23	20.27	19.81	19.81	86,624
02 May 23	19.82000 -0.15	19.98	19.60	19.97	88,193
01 May 23	19.97000 -0.50	20.81	19.89	20.47	78,642
28 Apr 23	20.47000 +0.07	21.11	20.18	20.43	134,329
27 Apr 23	20.40000 +0.46	20.44	19.60	20.06	136,092
26 Apr 23	19.94000 -1.28	21.32	19.51	21.15	238,567
25 Apr 23	21.22000 -0.34	21.93	21.07	21.40	116,540
24 Apr 23	21.56000 -0.11	21.87	20.97	21.51	234,232
21 Apr 23	21.67000 -1.19	22.77	21.36	22.74	118,669
20 Apr 23	22.86000 -0.16	23.41	22.75	23.00	51,991
19 Apr 23	23.02000 -0.27	23.52	22.75	23.17	115,185
18 Apr 23	23.29000 -0.44	24.08	23.21	23.70	58,649
17 Apr 23	23.73000 +0.27	23.83	23.10	23.47	69,578
14 Apr 23	23.46000 -0.34	24.45	23.26	23.68	72,596
13 Apr 23	23.80000 +0.61	23.88	23.18	23.42	97,734
12 Apr 23	23.19000 -0.70	24.08	23.08	23.95	114,079
11 Apr 23	23.89000 -0.92	25.00	23.60	24.87	99,096
10 Apr 23	24.81000 +0.43	24.90	24.13	24.13	58,552
06 Apr 23	24.38000 +0.15	24.55	24.13	24.25	73,571
05 Apr 23	24.23000 -0.78	25.00	24.19	25.00	101,058
04 Apr 23	25.01000 -0.45	26.40	24.62	25.53	132,392
03 Apr 23	25.46000 +1.06	25.56	24.53	24.79	192,278
31 Mar 23	24.40000 -0.80	25.37	23.59	25.08	1,010,649
30 Mar 23	25.20000 -1.19	26.50	24.89	26.38	164,976
29 Mar 23	26.39000 -1.01	27.54	26.25	27.40	76,343
28 Mar 23	27.40000 +0.52	27.50	26.86	27.16	38,665
27 Mar 23	26.88000 -0.31	27.25	26.30	27.25	39,603
24 Mar 23	27.19000 +0.37	27.27	26.34	26.74	40,380
23 Mar 23	26.82000 -0.15	27.41	26.68	26.99	57,024
22 Mar 23	26.97000 -0.38	27.50	26.83	27.40	46,136
21 Mar 23	27.35000 +0.43	27.61	27.08	27.27	59,471
20 Mar 23	26.92000 +0.55	27.17	26.26	26.26	66,312
17 Mar 23	26.37000 -1.02	27.39	26.22	27.26	97,549
16 Mar 23	27.39000 +0.59	27.46	26.41	26.80	75,469
15 Mar 23	26.80000 -0.19	27.14	26.39	26.99	78,217
14 Mar 23	26.99000 +0.99	27.37	26.05	26.42	80,829
13 Mar 23	26.00000 -1.14	26.92	25.97	26.88	78,626
10 Mar 23	27.14000 -0.74	27.62	26.69	26.87	124,038
09 Mar 23	27.88000 -0.07	28.02	27.05	27.98	125,271
08 Mar 23	27.95000 -0.06	28.03	27.25	28.01	105,193
07 Mar 23	28.01000 +0.13	28.05	27.49	27.91	173,819
06 Mar 23	27.88000 -0.06	27.94	27.25	27.75	110,156
03 Mar 23	27.94000 +0.75	28.05	27.00	27.28	103,692
02 Mar 23	27.19000 +0.01	27.31	26.65	27.06	90,259
01 Mar 23	27.18000 -0.77	27.90	26.75	27.90	87,864
28 Feb 23	27.95000 +0.34	28.03	27.05	27.50	171,054
27 Feb 23	27.61000 +0.46	27.77	26.97	27.35	97,826
24 Feb 23	27.15000 -0.18	27.25	26.54	27.07	76,340
23 Feb 23	27.33000 -0.16	27.49	26.40	27.49	122,275
22 Feb 23	27.49000 -0.67	28.16	26.31	28.05	149,570
21 Feb 23	28.16000 -1.48	29.57	26.67	29.57	325,249
17 Feb 23	29.64000 +0.00	30.32	29.55	29.85	108,613
16 Feb 23	29.64000 +3.42	31.40	27.77	28.25	218,583
15 Feb 23	26.22000 -0.16	26.72	25.98	26.45	69,395
14 Feb 23	26.38000 +0.23	26.97	25.76	26.24	49,443
13 Feb 23	26.15000 +0.55	26.18	25.20	25.60	54,224
10 Feb 23	25.60000 -0.81	26.45	25.54	26.41	37,151
09 Feb 23	26.41000 -0.38	27.15	26.33	26.86	22,239
08 Feb 23	26.79000 -0.48	27.57	26.50	27.25	55,744
07 Feb 23	27.27000 +1.07	27.30	26.00	26.41	69,065
06 Feb 23	26.20000 -1.12	27.32	25.38	27.32	130,220
03 Feb 23	27.32000 +0.37	27.76	26.67	26.75	59,053
02 Feb 23	26.95000 +0.62	26.98	26.33	26.33	69,507
01 Feb 23	26.33000 -0.36	27.16	26.00	26.66	68,962
31 Jan 23	26.69000 +0.12	27.10	26.14	26.57	61,882
30 Jan 23	26.57000 +0.98	26.76	25.50	25.74	64,450
27 Jan 23	25.59000 -0.18	26.59	25.27	25.73	80,467
26 Jan 23	25.77000 -0.70	26.98	25.31	26.62	75,431
25 Jan 23	26.47000 +0.70	26.89	25.49	25.76	72,563
24 Jan 23	25.77000 +0.02	26.84	25.76	26.03	93,144
23 Jan 23	25.75000 -0.28	26.32	25.31	25.82	78,945
20 Jan 23	26.03000 -1.76	27.87	25.95	27.87	81,045
19 Jan 23	27.79000 -0.08	28.47	27.58	27.87	145,714
18 Jan 23	27.87000 +0.68	28.33	27.26	27.30	156,480
17 Jan 23	27.19000 +1.15	27.30	25.83	26.20	121,322
13 Jan 23	26.04000 -0.07	26.33	25.81	26.12	49,190
12 Jan 23	26.11000 +0.46	26.59	25.72	25.72	81,167
11 Jan 23	25.65000 -0.37	26.21	25.54	25.83	39,345
10 Jan 23	26.02000 +1.00	26.21	25.09	25.09	99,324
09 Jan 23	25.02000 -0.56	25.85	24.87	25.53	56,839
06 Jan 23	25.58000 +0.42	25.91	25.30	25.35	66,441
05 Jan 23	25.16000 +0.07	25.49	24.88	24.92	48,042
04 Jan 23	25.09000 -0.41	25.50	25.06	25.50	56,958
03 Jan 23	25.50000 +0.65	25.50	24.92	25.14	40,606
30 Dec 22	24.85000 -0.22	25.29	24.48	24.76	56,819
29 Dec 22	25.07000 +0.55	25.20	24.55	24.59	48,194
28 Dec 22	24.52000 -0.85	25.42	24.20	25.40	37,213
27 Dec 22	25.37000 -0.22	25.76	25.29	25.45	37,519
23 Dec 22	25.59000 -0.33	26.10	25.59	25.84	23,311
22 Dec 22	25.92000 -0.62	26.61	25.21	26.40	43,506
21 Dec 22	26.54000 +0.36	26.92	25.93	26.15	27,948
20 Dec 22	26.18000 +0.66	26.52	25.36	25.40	40,970
19 Dec 22	25.52000 -0.75	26.31	25.35	26.31	32,606
16 Dec 22	26.27000 +0.33	26.91	25.90	25.90	322,893
15 Dec 22	25.94000 -0.67	26.68	25.90	26.57	32,775
14 Dec 22	26.61000 -0.30	27.24	26.43	26.90	56,443
13 Dec 22	26.91000 +0.10	27.77	26.70	26.95	54,559
12 Dec 22	26.81000 +0.80	26.97	26.01	26.29	65,084
09 Dec 22	26.01000 +0.65	26.35	25.00	25.26	67,086
08 Dec 22	25.36000 -1.81	27.34	25.10	27.00	78,872
07 Dec 22	27.17000 +0.49	27.63	25.36	26.60	102,118
06 Dec 22	26.68000 +0.10	27.00	26.12	26.72	97,056
05 Dec 22	26.58000 +0.25	26.70	25.95	26.35	81,296
02 Dec 22	26.33000 +0.62	26.97	25.24	25.57	111,204
01 Dec 22	25.71000 -0.10	26.33	25.21	26.00	59,849
30 Nov 22	25.81000 +0.32	26.00	24.69	25.46	56,275
29 Nov 22	25.49000 -0.67	26.91	25.01	26.30	60,926
28 Nov 22	26.16000 +0.70	26.27	25.35	25.51	108,031
25 Nov 22	25.46000 -0.54	26.91	25.07	26.00	91,515
23 Nov 22	26.00000 +0.26	26.08	25.60	25.85	61,706
22 Nov 22	25.74000 -0.31	26.61	24.76	26.05	106,458
21 Nov 22	26.05000 +1.20	26.93	24.80	25.10	134,780
18 Nov 22	24.85000 +0.35	25.20	23.72	24.15	120,357
17 Nov 22	24.50000 +0.06	24.95	23.75	24.00	63,510
16 Nov 22	24.44000 +1.92	24.98	23.55	24.00	184,778
15 Nov 22	22.52000 +0.75	23.45	22.13	22.22	53,911
14 Nov 22	21.77000 -0.62	22.90	21.61	22.53	35,682
11 Nov 22	22.39000 -0.11	23.36	21.79	22.50	101,825
10 Nov 22	22.50000 +2.71	22.50	19.89	20.17	154,789
09 Nov 22	19.79000 +0.00	20.20	19.70	19.80	42,570
08 Nov 22	19.79000 +0.95	20.49	19.69	20.05	27,984
14 Oct 22	18.84000 +0.83	19.15	17.87	17.95	58,923
13 Oct 22	18.01000 +0.00	18.20	17.77	17.77	13,424
12 Oct 22	18.01000 +0.44	18.31	17.33	17.51	21,581
11 Oct 22	17.57000 +0.02	18.10	17.30	17.35	4,089
10 Oct 22	17.55000 +0.16	17.77	17.33	17.48	6,366
07 Oct 22	17.39000 -0.49	17.99	17.30	17.60	9,527
06 Oct 22	17.88000 -0.37	18.11	17.41	18.08	32,652
05 Oct 22	18.25000 -0.14	18.40	17.85	18.35	27,871
04 Oct 22	18.39000 -0.43	19.24	18.28	19.14	34,734
03 Oct 22	18.82000 +0.25	19.10	18.02	18.88	25,456
30 Sep 22	18.57000 +0.53	18.83	17.39	18.01	45,699
29 Sep 22	18.04000 +0.01	18.29	17.02	17.95	47,788
28 Sep 22	18.03000 +0.91	18.50	16.67	16.80	75,170
27 Sep 22	17.12000 -0.02	17.27	16.47	17.02	20,683
26 Sep 22	17.14000 +0.44	17.16	16.11	16.84	15,677
23 Sep 22	16.70000 +1.21	17.09	14.85	15.62	30,661
22 Sep 22	15.49000 +0.14	15.96	15.00	15.40	59,498
21 Sep 22	15.35000 -0.47	16.00	15.35	15.68	36,097
20 Sep 22	15.82000 +0.12	16.10	15.36	15.72	25,704
19 Sep 22	15.70000 -0.39	16.20	15.48	15.98	23,518
16 Sep 22	16.09000 -0.62	16.52	15.64	16.52	12,001
15 Sep 22	16.71000 -0.05	16.94	16.21	16.81	25,432
14 Sep 22	16.76000 +0.23	17.04	16.27	16.74	13,282
13 Sep 22	16.53000 -0.49	16.97	16.01	16.77	32,501
12 Sep 22	17.02000 +0.38	17.30	16.53	16.65	11,957
09 Sep 22	16.64000 -0.12	16.90	16.52	16.76	7,147
08 Sep 22	16.76000 -0.36	17.14	16.28	16.89	8,621
07 Sep 22	17.12000 +0.32	17.19	16.36	16.80	16,795
06 Sep 22	16.80000 +0.25	17.00	16.43	16.60	23,046
02 Sep 22	16.55000 +0.04	16.81	16.33	16.55	17,065
01 Sep 22	16.51000 -0.36	16.93	16.18	16.93	14,258
31 Aug 22	16.87000 +0.22	17.40	16.28	16.80	28,185
30 Aug 22	16.65000 -0.20	17.11	16.36	17.11	11,364
29 Aug 22	16.85000 -0.05	17.12	16.29	16.86	12,865
26 Aug 22	16.90000 -0.05	17.33	16.90	16.91	19,601
25 Aug 22	16.95000 +0.00	17.00	16.07	16.65	47,597
24 Aug 22	16.95000 +0.12	17.07	16.44	16.80	17,503
23 Aug 22	16.83000 +0.38	17.00	16.43	16.43	16,193
22 Aug 22	16.45000 +0.15	16.52	16.02	16.03	14,530
19 Aug 22	16.30000 -0.94	17.39	16.25	17.15	29,589
18 Aug 22	17.24000 -0.41	18.00	17.19	17.60	29,031
17 Aug 22	17.65000 -0.74	18.46	17.64	18.10	40,982
16 Aug 22	18.39000 +0.04	18.55	18.00	18.33	53,051
15 Aug 22	18.35000 +0.22	18.41	17.57	17.92	41,233
12 Aug 22	18.13000 +0.52	18.31	16.90	17.49	54,016
11 Aug 22	17.61000 -0.60	18.14	17.51	17.88	26,836
10 Aug 22	18.21000 -0.46	18.82	17.98	18.82	59,151
09 Aug 22	18.67000 -0.54	19.23	18.64	19.00	13,860
08 Aug 22	19.21000 +0.01	19.94	18.59	19.07	27,341
05 Aug 22	19.20000 -0.15	19.34	18.92	19.14	11,157
04 Aug 22	19.35000 +0.17	19.78	18.42	19.73	20,844
03 Aug 22	19.18000 +0.70	19.63	18.50	18.67	47,962
02 Aug 22	18.48000 +0.10	18.68	18.40	18.40	7,687
01 Aug 22	18.38000 +0.32	18.39	17.80	17.80	5,805
29 Jul 22	18.06000 +0.04	18.69	17.76	18.20	12,739
28 Jul 22	18.02000 -0.81	18.87	17.90	18.87	18,959
27 Jul 22	18.83000 +0.42	18.83	18.20	18.63	11,909
26 Jul 22	18.41000 +0.01	18.77	17.76	18.40	13,144
25 Jul 22	18.40000 -0.04	18.89	17.96	18.30	16,505
22 Jul 22	18.44000 -0.30	18.89	18.39	18.63	8,075
21 Jul 22	18.74000 -0.11	19.17	18.03	18.87	17,865
20 Jul 22	18.85000 -0.83	20.00	18.70	20.00	32,480
19 Jul 22	19.68000 +0.81	20.69	18.72	19.00	150,526
18 Jul 22	18.87000 +0.83	19.00	18.25	18.25	30,539
15 Jul 22	18.04000 +0.52	18.04	17.71	18.00	16,290
14 Jul 22	17.52000 +0.42	17.80	17.02	17.27	26,672
13 Jul 22	17.10000 -0.07	17.40	17.07	17.15	6,258
12 Jul 22	17.17000 -0.14	17.99	17.14	17.14	4,257
11 Jul 22	17.31000 -0.36	17.98	17.11	17.50	7,653
08 Jul 22	17.67000 -0.12	17.84	17.16	17.52	8,581
07 Jul 22	17.79000 +0.62	17.89	17.21	17.89	12,272
06 Jul 22	17.17000 -0.83	18.00	16.98	18.00	7,861
05 Jul 22	18.00000 +1.08	18.00	16.58	16.87	20,800
01 Jul 22	16.92000 +0.05	16.98	16.38	16.91	6,915
30 Jun 22	16.87000 +0.25	16.92	16.46	16.46	7,136
29 Jun 22	16.62000 +0.04	17.06	16.60	16.77	32,366
28 Jun 22	16.58000 -0.65	17.13	16.55	16.80	10,464
27 Jun 22	17.23000 -0.01	17.40	16.75	17.16	24,561
24 Jun 22	17.24000 +0.54	17.31	16.14	16.50	68,272
23 Jun 22	16.70000 +0.12	16.70	16.05	16.61	12,192
22 Jun 22	16.58000 -0.15	16.82	16.12	16.75	9,350
21 Jun 22	16.73000 +0.28	16.91	16.50	16.50	12,579
17 Jun 22	16.45000 +0.01	16.65	16.02	16.50	19,218
16 Jun 22	16.44000 -0.55	16.91	16.28	16.63	8,393
15 Jun 22	16.99000 -0.10	17.34	16.86	17.20	9,279
14 Jun 22	17.09000 +0.18	17.31	16.99	17.12	17,181
13 Jun 22	16.91000 +0.55	17.00	16.01	16.01	30,853
10 Jun 22	16.36000 -0.61	17.02	16.02	16.74	9,303
09 Jun 22	16.97000 +0.10	17.50	16.74	17.39	22,185
08 Jun 22	16.87000 -0.90	17.82	16.59	17.82	23,000
07 Jun 22	17.77000 +0.00	17.97	17.66	17.77	14,390
06 Jun 22	17.77000 +0.20	17.99	17.73	17.91	14,541
03 Jun 22	17.57000 -0.21	17.99	17.51	17.64	11,713
02 Jun 22	17.78000 +0.45	17.94	17.39	17.51	16,076
01 Jun 22	17.33000 -0.57	18.00	17.01	17.98	23,959
31 May 22	17.90000 -0.08	18.00	17.65	17.98	20,909
27 May 22	17.98000 +0.00	18.00	17.51	18.00	17,715
26 May 22	17.98000 +0.22	18.00	17.75	18.00	33,313
25 May 22	17.76000 +0.88	17.90	16.88	16.88	44,693
24 May 22	16.88000 +0.57	17.00	16.19	16.19	33,089
23 May 22	16.31000 -0.06	16.63	15.47	16.00	48,183
20 May 22	16.37000 +0.97	16.91	15.37	15.41	94,675
19 May 22	15.40000 +0.00	16.09	15.02	15.40	35,583
18 May 22	15.40000 -0.50	16.25	15.40	16.05	17,949
17 May 22	15.90000 +0.45	16.34	15.61	15.61	7,632
16 May 22	15.45000 +0.40	15.88	15.01	15.01	12,991
13 May 22	15.05000 +0.20	15.60	14.85	15.00	13,428
12 May 22	14.85000 -0.40	16.29	14.85	15.36	14,129
11 May 22	15.25000 -0.64	16.50	15.25	15.84	10,755
10 May 22	15.89000 -0.27	16.00	15.89	16.00	5,035
09 May 22	16.16000 +0.16	16.36	15.89	15.94	8,084
06 May 22	16.00000 +0.00	16.17	15.66	15.66	7,676
05 May 22	16.00000 -0.25	16.20	15.24	16.03	16,486
04 May 22	16.25000 +0.95	16.25	15.15	15.15	11,667
03 May 22	15.30000 -0.30	16.00	15.15	15.85	10,850
02 May 22	15.60000 +0.11	15.78	15.08	15.59	8,929
29 Apr 22	15.49000 -0.63	16.46	15.49	16.20	8,711
28 Apr 22	16.12000 +0.61	16.57	15.43	15.66	7,533
27 Apr 22	15.51000 -0.25	16.02	15.51	15.97	4,730
26 Apr 22	15.76000 -0.19	16.21	15.63	15.63	7,137
25 Apr 22	15.95000 +0.03	16.10	15.71	15.86	8,120
22 Apr 22	15.92000 -0.18	16.10	15.85	15.96	5,224
21 Apr 22	16.10000 -0.18	16.50	15.96	16.26	8,817
20 Apr 22	16.28000 +0.38	16.41	15.85	16.33	4,887
19 Apr 22	15.90000 -0.03	16.30	15.90	16.26	4,273
18 Apr 22	15.93000 -0.11	16.20	15.75	16.20	5,383
14 Apr 22	16.04000 +0.23	16.27	15.83	15.94	7,573
13 Apr 22	15.81000 -0.14	16.01	15.50	15.60	4,206
12 Apr 22	15.95000 +0.25	16.25	15.51	16.14	13,212
11 Apr 22	15.70000 -0.01	16.60	15.50	15.86	13,660
08 Apr 22	15.71000 +0.45	16.82	14.95	16.82	25,139
07 Apr 22	15.26000 +0.67	15.92	13.96	14.90	17,170
06 Apr 22	14.59000 -0.67	15.51	13.30	15.21	30,491
05 Apr 22	15.26000 +0.21	16.40	14.85	15.05	22,378
04 Apr 22	15.05000 -0.84	16.20	15.04	15.45	26,609
01 Apr 22	15.89000 -0.05	16.22	15.59	15.71	10,528
31 Mar 22	15.94000 +0.33	16.65	15.47	15.78	17,379
30 Mar 22	15.61000 -0.56	16.15	15.61	16.13	7,204
29 Mar 22	16.17000 +0.34	17.03	15.90	16.15	22,479
28 Mar 22	15.83000 +0.83	16.30	15.17	15.17	16,857
25 Mar 22	15.00000 -1.18	16.20	15.00	15.73	7,560
24 Mar 22	16.18000 +0.27	16.19	15.96	16.19	2,247
23 Mar 22	15.91000 +0.06	16.09	15.89	15.89	5,156
22 Mar 22	15.85000 -0.31	16.28	15.49	16.11	9,887
21 Mar 22	16.16000 -0.24	16.16	15.99	16.16	3,682
18 Mar 22	16.40000 -0.24	16.58	16.05	16.58	20,046
17 Mar 22	16.64000 -0.33	16.99	16.57	16.72	7,737
16 Mar 22	16.97000 +0.79	16.98	16.09	16.38	29,119
15 Mar 22	16.18000 +0.47	16.45	15.51	15.70	21,015
14 Mar 22	15.71000 -0.27	16.20	15.68	16.20	10,054
11 Mar 22	15.98000 -0.44	16.45	15.98	16.45	11,314
10 Mar 22	16.42000 +0.47	16.94	15.60	15.87	23,456
09 Mar 22	15.95000 -0.03	16.10	15.81	16.02	11,497
08 Mar 22	15.98000 +0.11	16.22	15.81	16.08	12,697
07 Mar 22	15.87000 -0.23	16.28	15.84	16.28	7,010
04 Mar 22	16.10000 +0.13	16.18	15.95	15.95	4,940
03 Mar 22	15.97000 -0.10	16.23	15.75	16.23	15,598
02 Mar 22	16.07000 +0.16	16.12	15.53	15.80	9,478
01 Mar 22	15.91000 +0.14	16.05	15.50	15.98	19,289
28 Feb 22	15.77000 -0.24	16.01	15.41	15.93	16,352
25 Feb 22	16.01000 +0.08	16.68	15.76	15.93	20,786
24 Feb 22	15.93000 +0.16	16.73	13.68	15.20	48,503
23 Feb 22	15.77000 +0.36	16.11	14.66	15.41	42,801
22 Feb 22	15.41000 -0.85	16.08	15.06	15.97	45,678
18 Feb 22	16.26000 -0.31	17.57	16.06	16.45	51,196
17 Feb 22	16.57000 +2.70	17.98	15.27	16.00	145,731
16 Feb 22	13.87000 +0.67	13.91	12.93	13.65	39,685
15 Feb 22	13.20000 +0.44	13.38	12.74	12.85	52,613
14 Feb 22	12.76000 -0.50	14.00	12.48	13.62	21,588
11 Feb 22	13.26000 -0.14	13.54	13.12	13.50	10,099
10 Feb 22	13.40000 -0.29	13.77	13.22	13.61	13,604
09 Feb 22	13.69000 -0.29	14.35	13.35	14.35	11,445
08 Feb 22	13.98000 -0.06	14.40	13.76	14.40	13,209
07 Feb 22	14.04000 -0.24	14.80	13.80	14.50	8,134
04 Feb 22	14.28000 -0.13	14.60	13.96	14.30	10,329
03 Feb 22	14.41000 +0.05	14.75	14.01	14.55	15,900
02 Feb 22	14.36000 -0.26	15.34	14.12	14.70	22,611
01 Feb 22	14.62000 +0.10	14.95	14.46	14.64	22,684
31 Jan 22	14.52000 +1.53	14.65	13.00	13.00	14,742
28 Jan 22	12.99000 +0.21	13.12	12.71	13.03	10,037
27 Jan 22	12.78000 -0.67	13.75	12.71	13.59	20,374
26 Jan 22	13.45000 +0.01	13.99	13.23	13.99	9,530
25 Jan 22	13.44000 -0.35	13.89	13.38	13.80	14,436
24 Jan 22	13.79000 +0.04	14.10	12.70	12.85	16,798
21 Jan 22	13.75000 -0.25	14.30	13.75	14.01	25,362
20 Jan 22	14.00000 -0.71	15.04	14.00	15.04	11,563
19 Jan 22	14.71000 +0.70	15.00	14.10	14.30	34,522
18 Jan 22	14.01000 -0.10	14.37	14.00	14.05	19,028
14 Jan 22	14.11000 -0.26	14.31	13.96	14.31	10,281
13 Jan 22	14.37000 +0.46	14.96	13.92	13.92	27,559
12 Jan 22	13.91000 -0.18	14.56	13.73	14.29	18,031
11 Jan 22	14.09000 +0.08	14.35	13.76	13.98	9,873
10 Jan 22	14.01000 +0.02	14.23	13.65	13.65	9,394
07 Jan 22	13.99000 +0.03	14.30	13.99	13.99	6,259
06 Jan 22	13.96000 +0.05	14.55	13.92	14.06	8,033
05 Jan 22	13.91000 -0.44	14.77	13.85	14.21	24,742
04 Jan 22	14.35000 +0.33	14.45	13.59	13.99	10,409
03 Jan 22	14.02000 +1.13	14.15	13.00	13.00	9,892
31 Dec 21	12.89000 -0.76	14.36	12.57	13.65	46,419
30 Dec 21	13.65000 +0.44	14.41	13.50	14.41	9,632
29 Dec 21	13.21000 -0.30	14.00	13.14	13.50	19,637
28 Dec 21	13.51000 +0.13	14.42	13.22	13.52	17,341
27 Dec 21	13.38000 -0.50	14.30	13.23	13.74	12,866
23 Dec 21	13.88000 +0.77	14.71	13.50	13.60	13,847
22 Dec 21	13.11000 -0.32	13.79	12.70	13.23	75,526
21 Dec 21	13.43000 +0.29	13.78	13.19	13.55	20,253
20 Dec 21	13.14000 -0.36	14.00	13.00	13.18	27,850
17 Dec 21	13.50000 +0.25	14.05	13.04	13.25	20,589
16 Dec 21	13.25000 -0.02	14.13	13.06	13.54	22,314
15 Dec 21	13.27000 -0.26	14.04	12.87	13.45	14,483
14 Dec 21	13.53000 -1.65	14.97	13.43	14.85	18,005
13 Dec 21	15.18000 +1.33	15.38	12.36	12.36	44,669
10 Dec 21	13.85000 +0.45	14.03	12.57	13.34	64,573
09 Dec 21	13.40000 +1.37	13.51	12.37	12.37	82,596
08 Dec 21	12.03000 -0.22	12.88	12.02	12.11	8,456
07 Dec 21	12.25000 -0.41	12.99	11.93	12.71	14,408
06 Dec 21	12.66000 +0.59	12.81	12.08	12.31	17,060
03 Dec 21	12.07000 +0.07	12.61	10.77	11.97	94,086
02 Dec 21	12.00000 -0.13	12.70	10.90	12.14	117,633
01 Dec 21	12.12500 -1.10	13.85	11.94	13.53	74,497
30 Nov 21	13.22500 -1.44	15.09	12.60	14.71	140,707
29 Nov 21	14.67000 -0.83	15.66	14.34	15.66	39,773
26 Nov 21	15.50000 +0.50	15.91	14.81	14.84	86,999
24 Nov 21	15.00000 -0.50	15.84	15.00	15.56	50,771
23 Nov 21	15.50000 -2.30	17.75	15.41	17.75	142,923
22 Nov 21	17.80000 +0.09	19.00	17.72	18.10	14,119
19 Nov 21	17.71000 -0.51	18.39	17.71	17.97	7,311
18 Nov 21	18.22000 -0.38	18.88	17.35	17.35	15,218
17 Nov 21	18.60000 +0.09	18.69	17.91	18.53	16,066
16 Nov 21	18.51000 +0.19	18.82	17.62	18.35	20,331
15 Nov 21	18.32000 +0.82	18.45	17.51	17.79	81,493
12 Nov 21	17.50000 -0.57	17.98	17.43	17.98	2,977
11 Nov 21	18.07000 -0.21	18.41	17.88	18.41	18,311
10 Nov 21	18.28000 -0.72	19.18	18.28	19.05	11,065
09 Nov 21	19.00000 -0.04	19.30	18.46	19.04	24,176
08 Nov 21	19.04000 -0.25	19.35	19.01	19.17	26,728
05 Nov 21	19.29000 +1.29	19.50	18.47	18.47	10,727
04 Nov 21	18.00000 +0.15	18.00	17.89	17.89	1,635
03 Nov 21	17.85000 -0.60	18.67	17.51	18.50	32,507
02 Nov 21	18.45000 +0.85	18.48	17.55	17.55	12,008
01 Nov 21	17.60000 +1.35	17.60	16.35	16.95	10,595
29 Oct 21	16.25000 -0.51	16.93	16.25	16.93	14,385
28 Oct 21	16.76000 +0.03	17.80	16.24	16.61	41,836
27 Oct 21	16.73000 -0.34	17.00	16.62	17.00	3,993
26 Oct 21	17.07000 -0.41	17.21	16.96	16.96	3,327
25 Oct 21	17.48000 +0.27	17.48	17.08	17.20	5,484
22 Oct 21	17.21000 -0.23	17.21	17.21	17.21	963
21 Oct 21	17.44000 -0.15	17.52	17.33	17.37	4,188
20 Oct 21	17.59000 +0.21	17.62	17.00	17.38	11,258
19 Oct 21	17.38000 +0.28	17.49	17.00	17.15	3,904
18 Oct 21	17.10000 +0.10	17.21	15.38	16.81	6,401
15 Oct 21	17.00000 +0.16	17.19	16.02	17.15	32,451
14 Oct 21	16.84000 -0.29	18.48	16.76	17.27	17,636
13 Oct 21	17.13000 -0.32	18.26	16.93	17.44	6,431
12 Oct 21	17.45000 +0.26	17.55	17.00	17.05	8,358
11 Oct 21	17.19000 +0.08	18.53	16.95	17.16	3,294
08 Oct 21	17.11000 -0.95	18.17	17.11	18.17	8,119
07 Oct 21	18.06000 +0.82	18.85	17.27	17.27	30,745
06 Oct 21	17.24000 +0.28	17.37	17.00	17.00	9,415
05 Oct 21	16.96000 -0.33	17.65	16.92	17.56	6,624
04 Oct 21	17.29000 +0.17	17.71	16.88	17.21	7,105
01 Oct 21	17.12000 +0.12	17.49	16.84	17.49	4,827
30 Sep 21	17.00000 +0.00	17.23	16.62	16.96	38,963
29 Sep 21	17.00000 -0.51	17.06	16.62	16.64	11,513
28 Sep 21	17.51000 -0.09	17.78	17.05	17.60	33,234
27 Sep 21	17.60000 +0.25	17.81	16.64	17.58	13,343
24 Sep 21	17.35000 +0.26	17.50	17.11	17.11	5,839
23 Sep 21	17.09000 -1.10	18.21	17.01	18.21	7,931
22 Sep 21	18.19000 +0.93	18.42	17.07	17.24	34,156
21 Sep 21	17.26000 +0.05	17.45	16.24	17.16	17,624
20 Sep 21	17.21000 -0.45	17.64	15.51	17.10	66,525
17 Sep 21	17.66000 -1.84	20.35	17.36	20.35	52,132
16 Sep 21	19.50000 +1.50	20.23	17.83	17.83	41,077
15 Sep 21	18.00000 +0.15	18.15	16.38	17.78	186,545
14 Sep 21	17.85000 -0.53	18.58	17.66	18.45	61,898
13 Sep 21	18.38000 +0.61	19.00	17.51	18.39	46,949
10 Sep 21	17.77000 -0.24	18.46	17.77	18.36	11,396
09 Sep 21	18.01000 -0.29	18.45	18.00	18.45	5,547
08 Sep 21	18.30000 +0.21	18.50	18.03	18.36	8,357
07 Sep 21	18.09000 -0.41	18.58	18.03	18.39	4,352
03 Sep 21	18.50000 +0.55	18.50	17.62	17.95	19,650
02 Sep 21	17.95000 +0.04	18.21	17.40	17.93	44,530
01 Sep 21	17.91000 -0.07	18.12	17.50	17.85	13,520
31 Aug 21	17.98000 -0.23	18.31	17.98	18.31	6,309
30 Aug 21	18.21000 -0.48	18.83	18.11	18.57	6,233
27 Aug 21	18.69000 +0.42	18.69	18.41	18.42	4,830
26 Aug 21	18.27000 -0.33	18.90	18.27	18.75	3,310
25 Aug 21	18.60000 -0.10	19.20	18.39	18.81	32,720
24 Aug 21	18.70000 -0.20	18.94	18.40	18.94	16,633
23 Aug 21	18.90000 +0.29	18.99	18.65	18.65	5,345
20 Aug 21	18.61000 +0.40	18.74	18.17	18.17	8,586
19 Aug 21	18.21000 -0.29	18.67	18.13	18.55	54,814
18 Aug 21	18.50000 -0.01	19.24	18.27	18.39	16,259
17 Aug 21	18.51000 -0.50	18.84	18.17	18.84	19,784
16 Aug 21	19.01000 -0.28	19.43	18.87	19.35	6,856
13 Aug 21	19.29000 -0.53	19.72	19.21	19.72	9,381
12 Aug 21	19.82000 -0.08	19.99	19.55	19.66	45,740
11 Aug 21	19.90000 +0.00	20.38	19.77	20.20	25,780
10 Aug 21	19.90000 -0.21	20.60	19.61	20.17	59,693
09 Aug 21	20.11000 -0.27	20.54	19.76	20.54	13,086
06 Aug 21	20.38000 -0.05	20.79	19.84	20.50	36,425
05 Aug 21	20.43000 +1.08	20.43	19.37	19.50	163,509
04 Aug 21	19.35000 -0.89	20.15	19.16	20.01	21,792
03 Aug 21	20.24000 -0.14	20.45	19.90	20.30	7,549
02 Aug 21	20.38000 -0.25	20.85	20.23	20.73	12,322
30 Jul 21	20.63000 -0.34	20.88	20.27	20.88	21,644
29 Jul 21	20.97000 -0.53	21.94	20.66	21.92	6,016
28 Jul 21	21.50000 -0.21	22.16	21.17	21.63	54,611
27 Jul 21	21.71000 -0.57	22.42	21.64	22.25	67,615
26 Jul 21	22.28000 +0.34	22.70	21.92	21.92	52,670
23 Jul 21	21.94000 -0.36	22.37	21.39	22.37	16,346
22 Jul 21	22.30000 -0.39	22.56	21.43	22.32	23,735
21 Jul 21	22.69000 +0.36	22.70	21.42	22.70	13,246
20 Jul 21	22.33000 -0.57	22.55	20.81	22.50	18,725
19 Jul 21	22.90000 +1.90	22.90	20.03	20.46	20,295
16 Jul 21	21.00000 +0.35	21.95	20.64	20.64	6,505
15 Jul 21	20.65000 +0.08	20.65	20.00	20.00	7,395
14 Jul 21	20.57000 +0.09	21.10	20.00	20.48	49,534
13 Jul 21	20.48000 -0.69	21.05	20.48	20.85	6,984
12 Jul 21	21.17000 +1.00	21.17	20.45	20.45	11,824
09 Jul 21	20.17000 +0.17	20.47	19.90	20.40	11,994
08 Jul 21	20.00000 +0.24	20.29	19.22	19.38	14,340
07 Jul 21	19.76000 +0.26	19.98	18.42	18.97	15,584
06 Jul 21	19.50000 -0.60	19.92	19.20	19.92	12,168
02 Jul 21	20.10000 +0.69	20.84	19.32	19.44	13,794
01 Jul 21	19.41000 -0.11	20.66	19.27	19.51	3,876
30 Jun 21	19.52000 -0.11	19.90	19.25	19.54	5,377
29 Jun 21	19.63000 -0.57	20.20	19.05	20.20	15,663
28 Jun 21	20.20000 -0.40	20.55	20.01	20.37	16,850
25 Jun 21	20.60000 +1.69	20.60	18.62	18.74	187,884
24 Jun 21	18.91000 +0.01	19.34	18.45	18.62	14,793
23 Jun 21	18.90000 +0.04	19.50	18.50	18.58	34,142
22 Jun 21	18.86000 +0.36	18.98	18.10	18.59	8,612
21 Jun 21	18.50000 -0.59	19.75	18.05	19.06	25,052
18 Jun 21	19.09000 +1.09	19.26	18.01	18.01	67,124
17 Jun 21	18.00000 -0.50	18.75	18.00	18.65	16,034
16 Jun 21	18.50000 -0.22	18.72	18.41	18.72	10,304
15 Jun 21	18.72000 -0.56	19.28	18.51	19.28	20,012
14 Jun 21	19.28000 -1.03	20.12	19.21	20.12	11,527
11 Jun 21	20.31000 +0.66	20.48	19.17	19.65	28,498
10 Jun 21	19.65000 -0.25	20.42	19.10	20.20	20,308
09 Jun 21	19.90000 -1.07	21.00	19.90	20.86	8,812
08 Jun 21	20.97000 +0.30	21.34	20.45	21.08	16,576
07 Jun 21	20.67000 -0.45	21.27	20.52	20.88	10,943
04 Jun 21	21.12000 -0.26	22.67	20.99	21.46	30,654
03 Jun 21	21.38000 -0.65	22.20	21.06	22.20	15,409
02 Jun 21	22.03000 -0.54	23.00	21.87	23.00	12,441
01 Jun 21	22.57000 +0.83	23.11	22.08	22.08	35,785
28 May 21	21.74000 +0.68	22.27	20.64	21.31	37,962
27 May 21	21.06000 -0.08	21.76	20.88	21.14	23,307
26 May 21	21.14000 -0.23	21.39	20.30	21.03	16,574
25 May 21	21.37000 -0.82	22.22	21.25	22.22	5,818
24 May 21	22.19000 +0.19	22.47	21.62	22.10	20,721
21 May 21	22.00000 +0.04	22.48	21.60	21.80	40,443
20 May 21	21.96000 +0.18	22.32	21.10	21.57	33,589
19 May 21	21.78000 -0.36	22.95	21.12	22.18	28,912
18 May 21	22.14000 -0.94	22.98	21.98	22.71	32,871
17 May 21	23.08000 +0.32	23.44	21.76	22.82	31,460
14 May 21	22.76000 +1.22	22.81	20.29	20.98	75,411
13 May 21	21.54000 +0.76	21.99	21.12	21.12	8,867
12 May 21	20.78000 -1.42	22.70	20.78	22.20	24,716
11 May 21	22.20000 -1.58	23.70	22.10	23.10	13,086
10 May 21	23.78000 -0.22	25.00	23.12	23.82	58,516
07 May 21	24.00000 +0.53	25.00	23.07	23.07	20,449
06 May 21	23.47000 +0.44	23.70	22.60	23.15	19,178
05 May 21	23.03000 +0.33	23.66	22.40	22.81	21,974
04 May 21	22.70000 -0.52	23.25	21.93	23.11	34,326
03 May 21	23.22000 +0.12	23.48	22.42	22.50	38,575
30 Apr 21	23.10000 +0.11	23.34	22.15	22.35	41,991
29 Apr 21	22.99000 +0.18	24.00	22.10	23.25	34,132
28 Apr 21	22.81000 -1.55	24.23	22.81	23.90	25,191
27 Apr 21	24.36000 +1.52	25.00	23.78	23.89	37,642
26 Apr 21	22.84000 -1.91	24.56	22.76	24.50	9,738
23 Apr 21	24.75000 +1.73	25.50	22.62	23.10	45,514
22 Apr 21	23.02000 +1.08	23.24	21.53	21.53	15,847
21 Apr 21	21.94000 -0.36	22.61	21.51	22.61	13,130
20 Apr 21	22.30000 -0.06	22.88	21.41	22.88	10,171
19 Apr 21	22.36000 -2.59	24.90	21.96	24.90	34,375
16 Apr 21	24.95000 +1.20	25.00	22.75	24.20	36,759
15 Apr 21	23.75000 +0.99	23.75	22.07	23.00	49,373
14 Apr 21	22.76000 +0.65	22.84	21.79	22.07	16,064
13 Apr 21	22.11000 -1.24	23.37	21.21	21.21	16,599
12 Apr 21	23.35000 +0.65	23.35	20.62	22.49	6,377
09 Apr 21	22.70000 +0.88	22.76	21.77	22.00	5,643
08 Apr 21	21.82000 +1.36	22.12	20.42	22.12	35,552
07 Apr 21	20.46000 -0.72	22.94	20.16	21.35	14,014
06 Apr 21	21.18000 -2.21	23.73	21.00	23.73	18,748
05 Apr 21	23.39000 +0.65	24.68	22.50	22.78	21,309
01 Apr 21	22.74000 +0.74	22.90	21.29	22.90	17,790
31 Mar 21	22.00000 +1.06	22.44	21.40	21.40	19,958
30 Mar 21	20.94000 +0.79	21.31	20.15	20.50	24,459
29 Mar 21	20.15000 -0.92	20.34	20.15	20.29	5,524
26 Mar 21	21.07000 +0.17	21.60	20.62	21.34	9,029
25 Mar 21	20.90000 +0.46	21.03	20.44	20.44	12,244
24 Mar 21	20.44000 -0.75	22.79	20.44	21.25	25,302
23 Mar 21	21.19000 -0.86	22.34	20.72	21.72	20,286
22 Mar 21	22.05000 +1.61	22.88	20.49	21.03	27,976
19 Mar 21	20.44000 -0.55	22.46	20.44	20.75	107,470
18 Mar 21	20.99000 -0.30	21.00	20.25	21.00	28,265
17 Mar 21	21.29000 -0.43	22.38	20.48	21.99	30,222
16 Mar 21	21.72000 -0.56	23.49	21.71	22.29	25,417
15 Mar 21	22.28000 -0.28	23.17	21.71	22.60	14,710
12 Mar 21	22.56000 +0.25	22.70	22.22	22.22	6,287
11 Mar 21	22.31000 +0.59	23.48	21.07	21.30	21,223
10 Mar 21	21.72000 -0.18	22.52	21.12	22.20	15,672
09 Mar 21	21.90000 +1.54	22.18	19.80	19.80	15,539
08 Mar 21	20.36000 -0.74	21.03	19.80	21.03	25,190
05 Mar 21	21.10000 +0.73	21.42	20.24	20.56	29,037
04 Mar 21	20.37000 +0.01	21.28	19.82	20.05	35,579
03 Mar 21	20.36000 -1.47	21.90	20.06	21.17	29,592
02 Mar 21	21.83000 -0.66	22.70	20.87	22.44	15,526
01 Mar 21	22.49000 +0.48	22.85	22.00	22.00	27,606
26 Feb 21	22.01000 -0.67	23.00	21.93	22.59	31,720
25 Feb 21	22.68000 -0.77	23.45	22.68	23.45	20,618
24 Feb 21	23.45000 +1.21	24.25	21.75	21.93	76,098
23 Feb 21	22.24000 +0.35	22.48	20.52	21.88	33,508
22 Feb 21	21.89000 -0.76	22.79	21.89	22.60	31,846
19 Feb 21	22.65000 +0.75	23.57	22.00	22.00	57,461
18 Feb 21	21.90000 +1.04	22.50	20.75	20.86	50,874
17 Feb 21	20.86000 +0.00	21.00	20.31	20.54	10,287
16 Feb 21	20.86000 +0.71	21.41	20.23	20.23	22,709
12 Feb 21	20.15000 +0.00	20.45	19.88	20.09	16,714
11 Feb 21	20.15000 -0.35	20.49	19.56	20.49	5,324
10 Feb 21	20.50000 +0.77	20.54	19.51	19.75	18,819
09 Feb 21	19.73000 -0.41	20.10	19.19	19.83	17,050
08 Feb 21	20.14000 +1.04	20.44	18.95	19.10	20,184
05 Feb 21	19.10000 +0.00	19.88	18.64	19.48	20,276
04 Feb 21	19.10000 +0.28	19.43	18.45	18.71	36,441
03 Feb 21	18.82000 +0.27	19.00	18.59	18.59	15,405
02 Feb 21	18.55000 +0.20	19.03	18.40	18.72	29,986
01 Feb 21	18.35000 -0.07	18.92	18.24	18.83	15,838
29 Jan 21	18.42000 +0.25	19.37	18.25	18.47	37,007
28 Jan 21	18.17000 -1.06	19.39	18.17	19.09	32,518
27 Jan 21	19.23000 -0.21	19.50	18.51	19.28	27,129
26 Jan 21	19.44000 -0.59	20.03	19.06	20.03	23,571
25 Jan 21	20.03000 -0.30	20.41	19.74	20.25	27,936
22 Jan 21	20.33000 +1.25	20.33	18.92	18.92	30,782
21 Jan 21	19.08000 -0.14	19.90	18.46	19.54	31,413
20 Jan 21	19.22000 -0.79	20.39	19.03	20.39	29,756
19 Jan 21	20.01000 +0.29	20.01	18.47	19.71	25,655
15 Jan 21	19.72000 -0.28	20.10	19.61	19.84	13,912
14 Jan 21	20.00000 -0.25	20.01	19.51	19.93	31,992
13 Jan 21	20.25000 +0.28	20.55	19.69	19.87	35,125
12 Jan 21	19.97000 +1.83	20.02	18.10	18.10	36,270
11 Jan 21	18.14000 -0.16	18.75	17.74	18.69	74,695
08 Jan 21	18.30000 +0.04	18.66	17.67	18.66	20,584
07 Jan 21	18.26000 -0.59	18.80	17.82	18.75	36,474
06 Jan 21	18.85000 +0.41	18.91	18.40	18.49	22,625
05 Jan 21	18.44000 +0.49	18.50	17.83	17.95	10,188
04 Jan 21	17.95000 -0.75	18.89	17.51	18.75	40,095
31 Dec 20	18.70000 -0.47	19.16	18.63	19.16	22,249
30 Dec 20	19.17000 +0.22	19.50	18.12	18.85	22,794
29 Dec 20	18.95000 -0.38	19.92	18.84	19.51	57,247
28 Dec 20	19.33000 -0.75	20.42	19.32	20.13	49,262
24 Dec 20	20.08000 -0.37	20.77	19.91	20.77	18,087
23 Dec 20	20.45000 +0.10	20.57	19.74	20.34	20,095
22 Dec 20	20.35000 -1.61	22.49	20.06	22.49	35,878
21 Dec 20	21.96000 +0.14	22.49	20.84	20.98	55,187
18 Dec 20	21.82000 +2.00	22.10	19.79	19.81	157,036
17 Dec 20	19.82000 +0.27	20.05	19.31	19.48	99,220
16 Dec 20	19.55000 -0.16	20.10	19.35	19.70	68,830
15 Dec 20	19.71000 -0.14	20.22	19.01	20.05	44,089
14 Dec 20	19.85000 -0.31	21.25	19.54	20.18	70,596
11 Dec 20	20.16000 -0.13	20.49	19.50	20.25	31,818
10 Dec 20	20.29000 +0.07	20.29	19.00	20.06	49,763
09 Dec 20	20.22000 -1.99	22.79	20.19	22.29	76,394
08 Dec 20	22.21000 +1.00	22.45	20.92	21.10	95,027
07 Dec 20	21.21000 -0.55	21.86	20.75	21.50	124,923
04 Dec 20	21.76000 +1.72	22.00	20.23	20.28	111,772
03 Dec 20	20.04000 +0.88	20.50	19.16	19.16	65,685
02 Dec 20	19.16000 +0.07	19.33	18.67	19.12	66,081
01 Dec 20	19.09000 -0.81	20.41	18.67	20.03	74,053
30 Nov 20	19.90000 -0.10	20.37	19.70	20.00	54,318
27 Nov 20	20.00000 -0.01	20.19	19.72	20.06	26,971
25 Nov 20	20.01000 +0.86	20.25	18.83	19.09	98,451
24 Nov 20	19.15000 +0.46	19.23	18.69	18.77	47,568
23 Nov 20	18.69000 -0.09	19.45	18.66	19.32	44,788
20 Nov 20	18.78000 +0.91	19.48	17.57	17.57	70,801
19 Nov 20	17.87000 -0.26	19.50	17.40	17.91	177,484
18 Nov 20	18.13000 +0.89	19.44	16.84	17.40	220,970
17 Nov 20	17.24000 +1.27	17.68	16.11	16.35	104,810
16 Nov 20	15.97000 +0.17	16.41	15.80	16.00	68,268
13 Nov 20	15.80000 -0.19	16.35	15.80	15.99	29,242
12 Nov 20	15.99000 -0.28	16.44	15.57	16.44	40,783
11 Nov 20	16.27000 +0.40	16.45	15.39	16.16	52,343
10 Nov 20	15.87000 +0.04	16.13	15.43	16.00	28,795
09 Nov 20	15.83000 +0.69	16.32	15.39	15.52	54,656
06 Nov 20	15.14000 -0.36	15.64	14.69	15.38	55,887
05 Nov 20	15.50000 -0.19	16.14	14.04	14.88	52,811
04 Nov 20	15.69000 -0.27	16.47	15.47	16.18	26,156
03 Nov 20	15.96000 +0.79	16.27	15.26	15.26	38,292
02 Nov 20	15.17000 +0.06	15.36	15.04	15.21	12,681
30 Oct 20	15.11000 -0.04	15.21	14.78	15.12	19,978
29 Oct 20	15.15000 +0.09	15.20	14.61	15.05	25,301
28 Oct 20	15.06000 -0.96	15.30	14.83	15.01	51,051
27 Oct 20	16.02000 +0.56	16.05	15.29	15.29	30,183
26 Oct 20	15.46000 -0.44	15.94	15.10	15.76	23,133
23 Oct 20	15.90000 +0.33	16.06	14.83	15.15	68,169
22 Oct 20	15.57000 +0.31	15.60	14.86	15.22	32,526
21 Oct 20	15.26000 +0.19	15.54	14.66	14.90	45,798
20 Oct 20	15.07000 -0.53	15.65	14.78	15.61	67,358
19 Oct 20	15.60000 -0.19	15.91	15.27	15.91	47,819
16 Oct 20	15.79000 -0.15	16.08	15.59	16.08	18,142
15 Oct 20	15.94000 -0.73	16.68	15.87	16.36	56,535
14 Oct 20	16.67000 -1.30	18.00	16.11	17.86	128,042
13 Oct 20	17.97000 +0.19	18.18	17.36	17.45	91,482
12 Oct 20	17.78000 +0.78	17.90	16.67	17.00	116,320
09 Oct 20	17.00000 +0.09	17.01	16.47	16.77	95,218
08 Oct 20	16.91000 +0.10	17.49	16.20	16.84	111,675
07 Oct 20	16.81000 +0.53	16.85	15.87	16.34	86,364
06 Oct 20	16.28000 +0.04	16.65	15.95	16.26	148,022
05 Oct 20	16.24000 +0.98	16.39	15.02	15.34	84,955
02 Oct 20	15.26000 -0.20	15.54	14.75	14.96	125,105
01 Oct 20	15.46000 +0.08	15.90	14.93	15.28	184,097
30 Sep 20	15.38000 +0.93	15.92	13.76	14.37	170,658
29 Sep 20	14.45000 +0.30	14.79	13.81	14.09	113,824
28 Sep 20	14.15000 +0.40	14.79	13.38	13.38	228,719
25 Sep 20	13.75000 +2.89	14.15	10.50	10.52	544,310
24 Sep 20	10.86000 +0.76	11.00	9.86	10.19	214,421
23 Sep 20	10.10000 +0.47	10.50	9.73	9.75	137,884
22 Sep 20	9.63000 -0.13	10.22	9.55	10.06	127,846
21 Sep 20	9.76000 +0.42	10.20	9.45	9.45	149,240
18 Sep 20	9.34000 +0.07	10.75	9.30	9.30	661,876
17 Sep 20	9.27000 -0.08	9.90	9.27	9.49	111,218
16 Sep 20	9.35000 -0.54	10.20	9.35	9.81	292,420
15 Sep 20	9.89000 -0.28	10.73	9.75	10.56	159,825
14 Sep 20	10.17000 -1.02	11.45	10.10	11.38	231,781
11 Sep 20	11.19000 +1.49	11.50	9.98	9.98	428,781
10 Sep 20	9.70000 -0.12	10.52	9.50	9.95	182,634
09 Sep 20	9.82000 -0.21	11.37	9.57	10.33	223,475
08 Sep 20	10.03000 -2.19	11.99	10.00	11.98	197,697
04 Sep 20	12.22000 -1.08	13.65	11.70	13.65	159,654
03 Sep 20	13.30000 -0.39	14.03	13.11	13.90	70,591
02 Sep 20	13.69000 -0.33	14.64	13.50	14.59	123,021
01 Sep 20	14.02000 -1.97	16.50	13.95	16.25	372,436
31 Aug 20	15.99000 -0.82	17.17	15.88	16.73	66,213
28 Aug 20	16.81000 +0.08	17.49	16.21	16.99	88,731
27 Aug 20	16.73000 -0.41	17.73	16.69	17.44	65,085
26 Aug 20	17.14000 +0.24	18.00	16.13	17.13	85,463
25 Aug 20	16.90000 +0.10	17.21	16.25	17.13	68,787
24 Aug 20	16.80000 +0.80	17.48	15.55	15.81	108,922
21 Aug 20	16.00000 -0.10	16.80	15.78	16.25	55,082
20 Aug 20	16.10000 -0.90	17.02	16.02	16.62	66,721
19 Aug 20	17.00000 +0.20	17.63	16.38	16.87	131,620
18 Aug 20	16.80000 +0.77	17.20	16.10	16.27	205,895
17 Aug 20	16.03000 +1.37	16.32	14.66	14.83	197,559
14 Aug 20	14.66000 -0.44	15.35	14.66	15.35	337,855
13 Aug 20	15.10000 -0.10	15.39	14.67	14.81	114,197
12 Aug 20	15.20000 -0.40	15.96	14.90	15.38	389,754
11 Aug 20	15.60000 -1.55	17.93	15.25	17.00	213,380
10 Aug 20	17.15000 +1.75	18.00	15.00	15.65	459,829
07 Aug 20	15.40000 +0.00	18.49	15.25	18.00	2,677,941

IBEX Holdings Ltd

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	46.00000 +0.31	47.00	45.71	45.95	83,977
19 Oct 26	45.69000 +0.04	46.04	45.42	45.64	69,827
16 Oct 26	45.64500 -0.26	47.32	45.00	46.41	80,410
15 Oct 26	45.91000 +1.16	46.21	45.25	45.25	74,357
14 Oct 26	44.75000 -0.52	45.84	44.22	45.15	135,046
13 Oct 26	45.27000 +0.54	45.78	45.13	45.13	75,624
12 Oct 26	44.73000 +0.21	45.30	44.64	44.66	62,862
09 Oct 26	44.52000 +0.12	45.01	44.21	44.28	67,671
08 Oct 26	44.40000 +1.24	44.46	43.13	43.18	72,267
07 Oct 26	43.16000 -0.03	43.68	43.06	43.06	65,075
06 Oct 26	43.19000 -0.14	43.78	43.01	43.44	50,524
05 Oct 26	43.33000 -0.25	44.46	43.24	43.89	77,503
02 Oct 26	43.58000 -0.70	44.61	43.33	44.50	60,790
01 Oct 26	44.28000 +1.02	44.44	42.94	43.26	97,904
30 Sep 26	43.26000 -0.12	43.77	42.95	43.13	120,202
29 Sep 26	43.38000 -0.95	44.79	42.94	44.30	76,476
28 Sep 26	44.33000 -0.20	44.65	43.01	44.08	110,335
25 Sep 26	44.53000 +1.31	45.28	42.85	43.38	208,065
24 Sep 26	43.22000 +0.56	43.36	42.56	42.86	131,657
23 Sep 26	42.66000 +1.08	43.15	41.50	41.81	141,108
22 Sep 26	41.58000 +1.03	41.96	40.33	40.82	145,955
21 Sep 26	40.55000 +0.35	41.06	40.05	40.36	142,024
18 Sep 26	40.20000 -0.72	40.87	39.85	40.67	219,005
17 Sep 26	40.92000 +0.64	41.04	39.67	40.16	167,530
16 Sep 26	40.28000 -0.52	41.00	39.10	40.51	224,341
15 Sep 26	40.80000 +0.31	41.22	39.21	39.78	324,597
14 Sep 26	40.49000 +0.69	41.91	39.72	40.00	212,216
11 Sep 26	39.80000 +2.54	40.00	32.00	32.26	366,156
10 Sep 26	37.26000 +0.22	37.83	36.81	37.00	181,460
09 Sep 26	37.04000 +0.14	37.35	36.46	36.55	129,053
08 Sep 26	36.90000 -2.27	38.79	36.82	38.79	134,544
04 Sep 26	39.17000 -0.24	39.19	37.74	39.06	106,274
03 Sep 26	39.41000 +0.47	39.86	39.08	39.12	117,504
02 Sep 26	38.94000 +0.69	38.98	38.03	38.43	105,224
01 Sep 26	38.25000 -0.21	38.70	37.78	38.14	92,695
31 Aug 26	38.46000 +0.34	38.84	37.35	37.76	118,677
28 Aug 26	38.12000 +0.87	38.74	37.44	37.44	131,855
27 Aug 26	37.25000 +0.62	37.44	36.68	36.68	86,161
26 Aug 26	36.63000 -0.56	37.17	36.50	36.95	74,192
25 Aug 26	37.19000 +0.35	37.19	36.36	36.64	51,674
24 Aug 26	36.84000 +0.28	37.30	36.62	36.62	93,202
21 Aug 26	36.56000 +0.43	36.97	35.98	36.31	82,952
20 Aug 26	36.13000 +0.36	36.35	35.58	35.58	79,789
19 Aug 26	35.77000 +0.33	36.94	34.00	35.61	97,811
18 Aug 26	35.44000 +0.65	36.04	34.99	35.20	146,238
17 Aug 26	34.79000 -1.04	36.00	34.40	35.54	116,578
14 Aug 26	35.83000 -0.16	36.07	35.34	36.03	80,454
13 Aug 26	35.99000 +0.86	36.31	35.12	35.49	130,652
12 Aug 26	35.13000 -1.56	36.90	34.92	36.44	217,165
11 Aug 26	36.69000 -0.32	37.67	36.63	37.07	99,776
10 Aug 26	37.01000 -0.24	37.28	36.67	36.86	127,812
07 Aug 26	37.25000 +0.29	37.37	36.69	36.70	131,851
06 Aug 26	36.96000 +0.62	37.00	36.31	36.45	108,453
05 Aug 26	36.34000 +0.08	36.57	35.78	36.57	112,434
04 Aug 26	36.26000 +0.47	36.56	35.05	35.66	81,983
03 Aug 26	35.79000 +0.45	36.44	34.26	35.54	111,782
31 Jul 26	35.34000 -0.13	35.45	34.72	35.45	84,775
30 Jul 26	35.46500 -1.06	36.69	35.01	36.30	50,969
29 Jul 26	36.52000 +0.65	37.01	35.35	35.77	112,610
28 Jul 26	35.87000 +0.99	36.67	34.95	34.95	73,822
27 Jul 26	34.88000 +1.42	35.14	33.51	33.51	79,888
24 Jul 26	33.46000 +1.25	33.84	32.42	32.43	64,864
23 Jul 26	32.21000 -0.89	33.06	32.10	32.86	89,084
22 Jul 26	33.10000 -1.84	35.10	32.83	34.86	89,089
21 Jul 26	34.94000 -0.13	35.37	34.45	34.81	98,218
20 Jul 26	35.07000 -0.32	35.78	34.99	35.40	115,124
17 Jul 26	35.39000 -0.06	36.17	35.15	35.18	80,405
16 Jul 26	35.45000 +0.82	35.52	34.72	34.84	114,958
15 Jul 26	34.63000 +0.78	35.34	34.10	34.14	99,622
14 Jul 26	33.85000 -0.55	34.40	33.62	34.40	80,987
13 Jul 26	34.40000 +1.31	34.53	33.14	33.14	81,726
10 Jul 26	33.09000 +0.24	33.17	32.66	32.87	40,734
09 Jul 26	32.85000 -0.02	33.46	32.29	32.75	94,733
08 Jul 26	32.87000 -0.36	33.02	31.83	32.95	69,152
07 Jul 26	33.23000 +0.61	34.05	32.97	33.23	108,598
06 Jul 26	32.62000 +0.49	32.82	31.98	32.20	95,810
02 Jul 26	32.13000 +0.53	32.31	31.58	31.71	78,778
01 Jul 26	31.60000 +1.23	32.00	30.15	30.49	88,829
30 Jun 26	30.37000 +0.24	30.51	29.77	30.12	90,945
29 Jun 26	30.13000 +0.05	30.53	29.91	30.22	83,361
26 Jun 26	30.08000 +0.97	30.28	29.20	29.24	262,902
25 Jun 26	29.11000 -0.81	29.90	28.90	29.84	116,214
24 Jun 26	29.92000 +0.31	30.20	29.22	29.57	94,350
23 Jun 26	29.61000 +0.13	30.14	29.21	29.50	180,661
22 Jun 26	29.48000 -0.74	30.19	28.72	29.92	160,127
18 Jun 26	30.22000 -0.28	30.83	29.20	30.83	255,700
17 Jun 26	30.50000 -0.61	31.50	30.06	30.92	194,461
16 Jun 26	31.11000 +0.25	31.68	30.69	31.09	154,198
15 Jun 26	30.86000 -0.06	31.39	30.67	31.31	84,498
12 Jun 26	30.92000 +0.20	31.39	30.65	30.74	76,485
11 Jun 26	30.72000 -0.07	31.03	30.41	31.03	93,818
10 Jun 26	30.79000 +0.42	30.96	30.15	30.30	104,423
09 Jun 26	30.37000 -0.09	31.36	30.23	30.44	71,667
08 Jun 26	30.46000 +0.52	30.59	29.91	30.11	83,481
05 Jun 26	29.94000 +0.12	30.25	29.43	29.82	111,994
04 Jun 26	29.82000 -0.22	31.03	29.70	30.10	87,921
03 Jun 26	30.04000 -1.87	31.92	29.76	31.58	124,775
02 Jun 26	31.91000 -0.30	32.30	31.39	31.99	75,630
01 Jun 26	32.21000 +0.57	32.37	31.64	31.64	105,689
29 May 26	31.64000 -0.22	32.58	31.44	31.98	75,716
28 May 26	31.86000 +0.75	31.91	30.62	31.10	87,467
27 May 26	31.11000 -1.11	32.58	31.05	32.11	128,732
26 May 26	32.22000 +0.20	32.52	31.94	32.14	94,613
22 May 26	32.02000 -0.03	32.71	31.95	32.32	76,671
21 May 26	32.05000 +0.84	32.05	30.01	31.08	107,641
20 May 26	31.21000 +0.13	31.45	30.07	30.91	99,795
19 May 26	31.08000 +0.15	31.55	30.02	30.93	110,857
18 May 26	30.93000 +0.37	31.28	30.55	30.69	104,027
15 May 26	30.56000 +0.31	30.71	29.08	29.99	155,867
14 May 26	30.25000 -0.19	31.09	30.19	30.50	74,677
13 May 26	30.44000 -0.58	32.02	30.10	31.40	131,398
12 May 26	31.02000 -1.55	32.53	30.73	32.45	152,199
11 May 26	32.57000 +0.24	33.49	31.87	32.04	138,069
08 May 26	32.33000 -0.43	33.00	31.22	32.63	201,924
07 May 26	32.76000 +4.65	33.58	29.37	30.66	219,400
06 May 26	28.11000 -0.24	28.45	27.67	28.35	107,236
05 May 26	28.35000 +0.44	28.52	27.74	28.03	87,850
04 May 26	27.91000 -0.34	30.58	27.79	28.14	64,303
01 May 26	28.25000 +0.50	28.44	27.61	27.61	100,142
30 Apr 26	27.75000 -0.19	27.84	27.26	27.81	109,004
29 Apr 26	27.94000 -0.21	28.50	27.52	27.99	130,469
28 Apr 26	28.15000 +0.47	28.30	27.70	27.73	115,458
27 Apr 26	27.68000 -0.63	28.55	27.66	28.19	110,863
24 Apr 26	28.31000 +0.54	28.41	27.50	27.71	187,228
23 Apr 26	27.77000 -0.60	28.70	27.38	28.12	83,376
22 Apr 26	28.37000 +0.28	28.78	28.07	28.26	74,804
21 Apr 26	28.09000 -0.65	29.07	28.04	28.69	117,442
20 Apr 26	28.74000 -0.98	29.95	28.66	29.68	96,875
17 Apr 26	29.72000 +0.23	30.42	29.70	30.00	98,136
16 Apr 26	29.49000 +0.46	29.50	28.93	29.00	136,007
15 Apr 26	29.03000 +0.57	29.30	28.46	28.46	80,517
14 Apr 26	28.46000 -0.01	28.84	28.40	28.43	123,927
13 Apr 26	28.47000 +0.98	28.47	27.35	27.37	95,233
10 Apr 26	27.49000 -0.30	28.10	27.04	27.79	109,699
09 Apr 26	27.79000 -0.19	27.99	27.34	27.93	78,117
08 Apr 26	27.98000 +0.20	28.91	27.68	28.52	70,149
07 Apr 26	27.78000 +0.17	27.80	27.29	27.51	89,215
06 Apr 26	27.61000 -0.09	27.95	27.55	27.70	89,927
02 Apr 26	27.70000 +0.15	27.75	26.69	27.13	110,935
01 Apr 26	27.55000 +0.73	27.60	26.37	27.00	126,350
31 Mar 26	26.82000 +0.03	27.25	26.43	26.98	156,632
30 Mar 26	26.79000 +0.39	26.93	26.08	26.54	147,854
27 Mar 26	26.40000 -0.31	26.84	25.94	26.54	131,161
26 Mar 26	26.71000 -0.08	27.35	26.56	26.84	126,861
25 Mar 26	26.79000 -0.35	27.45	26.32	27.27	165,402
24 Mar 26	27.14000 -1.60	28.63	27.09	28.63	113,025
23 Mar 26	28.74000 +0.73	28.92	28.01	28.03	312,689
20 Mar 26	28.01000 -0.61	28.62	27.93	28.62	177,131
19 Mar 26	28.62000 +0.00	29.08	28.33	28.55	73,261
18 Mar 26	28.62000 -0.32	29.25	28.42	28.73	85,537
17 Mar 26	28.94000 +0.09	29.82	28.71	28.71	93,113
16 Mar 26	28.85000 +0.23	29.19	28.51	28.91	106,110
13 Mar 26	28.62000 -0.07	28.89	28.39	28.66	108,669
12 Mar 26	28.69000 -0.61	29.54	28.44	29.05	94,460
11 Mar 26	29.30000 +0.13	29.43	28.83	29.06	79,152
10 Mar 26	29.17000 -0.72	29.65	28.66	29.64	90,534
09 Mar 26	29.89000 -0.63	30.28	29.42	29.80	162,486
06 Mar 26	30.52000 +0.40	30.54	29.32	29.55	155,454
05 Mar 26	30.12000 +0.56	30.66	29.32	29.32	116,998
04 Mar 26	29.56000 +0.52	29.74	29.04	29.04	159,363
03 Mar 26	29.04000 +0.01	29.39	28.54	28.90	238,070
02 Mar 26	29.03000 +0.13	29.41	28.51	28.56	108,078
27 Feb 26	28.90000 -0.26	29.14	28.36	28.59	98,988
26 Feb 26	29.16000 +0.77	29.40	28.43	28.43	82,752
25 Feb 26	28.39000 +0.62	28.43	27.52	27.82	79,641
24 Feb 26	27.77000 +0.00	28.31	27.47	27.67	112,474
23 Feb 26	27.77000 -1.78	29.23	27.60	29.23	182,588
20 Feb 26	29.55000 +0.00	29.87	28.94	29.54	111,860
19 Feb 26	29.55000 -0.43	30.05	29.03	29.57	116,467
18 Feb 26	29.98000 +0.16	30.32	29.53	29.82	100,907
17 Feb 26	29.82000 -0.28	30.70	29.35	30.03	175,006
13 Feb 26	30.10000 +0.30	30.40	29.10	29.76	123,654
12 Feb 26	29.80000 -0.37	30.20	28.97	30.14	229,712
11 Feb 26	30.17000 -0.96	31.18	29.70	31.18	350,805
10 Feb 26	31.13000 -1.69	33.62	30.59	32.58	265,290
09 Feb 26	32.82000 -2.16	34.78	32.50	34.78	241,735
06 Feb 26	34.98000 +0.77	39.98	33.74	37.93	339,308
05 Feb 26	34.21000 -0.26	35.00	32.53	34.53	313,258
04 Feb 26	34.47000 -0.27	35.30	33.00	34.70	250,749
03 Feb 26	34.74000 -3.28	38.59	34.39	38.13	139,162
02 Feb 26	38.02000 +0.82	38.54	37.26	37.26	121,931
30 Jan 26	37.20000 -0.04	37.73	36.92	36.92	134,720
29 Jan 26	37.24000 +0.76	37.24	35.62	36.56	149,300
28 Jan 26	36.48000 -1.56	38.51	36.40	38.07	100,488
27 Jan 26	38.04000 -1.20	39.24	37.94	39.24	94,400
26 Jan 26	39.24000 +0.62	40.53	38.36	38.78	215,951
23 Jan 26	38.62000 -0.11	39.00	38.06	38.46	109,322
22 Jan 26	38.73000 +1.15	38.85	37.10	37.92	148,308
21 Jan 26	37.58000 +0.38	38.07	37.03	37.10	131,808
20 Jan 26	37.20000 -0.86	38.51	37.02	37.75	94,636
16 Jan 26	38.06000 +0.10	38.72	37.57	38.23	109,664
15 Jan 26	37.96000 +0.20	38.22	37.26	37.70	86,938
14 Jan 26	37.76000 -0.42	38.80	37.57	38.17	103,399
13 Jan 26	38.18000 -0.67	39.24	37.89	38.86	70,200
12 Jan 26	38.85000 +0.74	39.04	37.54	37.90	78,654
09 Jan 26	38.11000 +0.11	38.46	37.32	37.99	51,842
08 Jan 26	38.00000 +0.18	38.38	37.60	37.60	61,067
07 Jan 26	37.82000 +0.35	38.13	37.08	37.40	107,217
06 Jan 26	37.47000 +0.17	37.53	36.49	37.27	79,204
05 Jan 26	37.30000 +0.98	37.60	36.00	36.33	103,860
02 Jan 26	36.32000 -1.86	38.52	36.14	38.18	105,761
31 Dec 25	38.18000 -0.32	38.73	38.11	38.69	68,878
30 Dec 25	38.50000 -0.22	39.49	38.34	38.61	80,382
29 Dec 25	38.72000 +0.25	39.16	38.20	38.43	92,975
26 Dec 25	38.47000 -0.48	39.10	38.35	38.79	89,304
24 Dec 25	38.95000 +0.33	39.29	38.76	38.76	32,518
23 Dec 25	38.62000 -0.11	39.08	38.40	38.49	80,127
22 Dec 25	38.73000 +0.72	39.50	38.39	38.39	82,940
19 Dec 25	38.01000 -0.57	38.85	37.74	38.41	178,645
18 Dec 25	38.58000 +0.77	38.92	38.10	38.28	91,934
17 Dec 25	37.81000 -0.06	38.38	37.60	37.76	88,714
16 Dec 25	37.87000 +0.74	38.23	37.19	37.19	107,579
15 Dec 25	37.13000 -0.56	38.56	37.13	37.92	94,460
12 Dec 25	37.69000 +0.56	38.61	37.14	37.17	105,036
11 Dec 25	37.13000 +0.78	37.24	36.37	36.37	83,627
10 Dec 25	36.35000 +0.38	36.56	35.91	35.93	52,951
09 Dec 25	35.97000 -0.29	36.54	35.94	36.08	59,237
08 Dec 25	36.26000 -0.52	36.97	35.89	36.97	94,896
05 Dec 25	36.78000 +0.02	36.94	36.21	36.76	75,661
04 Dec 25	36.75500 +1.33	36.93	35.25	35.25	146,984
03 Dec 25	35.43000 +0.37	35.61	35.12	35.35	55,106
02 Dec 25	35.06000 +0.15	35.82	34.93	35.25	63,619
01 Dec 25	34.91000 -0.28	35.45	34.65	34.87	102,886
28 Nov 25	35.19000 +0.11	35.24	35.03	35.07	20,784
26 Nov 25	35.08000 -0.35	35.65	34.97	35.43	72,946
25 Nov 25	35.43000 +0.36	35.61	35.21	35.33	61,646
24 Nov 25	35.07000 +0.31	35.25	34.60	34.91	71,178
21 Nov 25	34.76000 +0.85	35.21	33.82	33.82	79,178
20 Nov 25	33.91000 -0.99	36.00	33.79	35.50	112,440
19 Nov 25	34.90000 -0.43	35.69	34.40	35.31	71,107
18 Nov 25	35.33500 +0.17	35.50	34.76	35.07	88,728
17 Nov 25	35.16000 -0.67	36.40	35.00	35.65	90,370
14 Nov 25	35.83000 -0.15	36.06	35.38	35.38	52,645
13 Nov 25	35.98000 -0.82	36.73	35.66	36.50	87,128
12 Nov 25	36.80000 +0.19	37.03	36.51	36.89	53,387
11 Nov 25	36.61000 +0.12	37.10	36.06	36.49	84,971
10 Nov 25	36.49000 -0.36	37.96	36.32	37.30	85,702
07 Nov 25	36.85000 -0.01	40.17	35.00	39.06	187,103
06 Nov 25	36.86000 -0.56	37.67	36.86	37.39	114,038
05 Nov 25	37.42000 +0.95	37.73	36.45	36.45	105,771
04 Nov 25	36.47000 -1.51	38.32	36.40	37.59	106,280
03 Nov 25	37.98000 +0.61	38.26	36.74	37.33	94,066
31 Oct 25	37.37000 -0.28	37.97	37.16	37.51	66,801
30 Oct 25	37.65000 +0.15	38.02	36.69	37.22	96,476
29 Oct 25	37.50000 -0.01	37.83	36.77	37.29	114,854
28 Oct 25	37.51000 -0.67	38.33	37.45	38.01	62,344
27 Oct 25	38.17500 -0.01	38.50	37.91	38.38	77,596
24 Oct 25	38.19000 +0.80	38.27	37.43	37.74	69,525
23 Oct 25	37.39000 +0.41	37.47	36.53	36.98	57,459
22 Oct 25	36.98000 -0.24	37.29	36.42	37.23	86,379
21 Oct 25	37.22000 +0.22	37.68	36.71	36.83	91,654
20 Oct 25	37.00000 +0.77	37.11	36.50	36.61	120,093
17 Oct 25	36.23000 -0.29	36.51	36.11	36.36	98,516
16 Oct 25	36.52000 -0.08	36.79	36.08	36.79	72,346
15 Oct 25	36.60500 -0.24	37.39	36.27	37.39	99,107
14 Oct 25	36.84000 +0.25	37.00	36.18	36.39	107,538
13 Oct 25	36.59000 +0.72	37.08	35.70	36.21	105,411
10 Oct 25	35.87000 -2.69	38.50	35.80	38.40	144,398
09 Oct 25	38.56000 +1.09	38.63	37.61	37.65	222,280
08 Oct 25	37.47000 +0.18	37.55	36.61	37.29	115,893
07 Oct 25	37.29000 -0.32	37.75	37.26	37.69	110,771
06 Oct 25	37.61000 -0.31	38.60	37.57	38.42	145,493
03 Oct 25	37.92000 -1.59	39.80	37.26	39.56	147,119
02 Oct 25	39.51000 -1.22	40.64	39.17	40.64	142,090
01 Oct 25	40.73000 +0.21	40.78	39.47	40.49	144,966
30 Sep 25	40.52000 -0.38	41.08	40.01	40.80	191,349
29 Sep 25	40.90000 -0.11	41.80	40.81	41.24	103,761
26 Sep 25	41.01000 -0.25	41.50	40.68	41.26	101,762
25 Sep 25	41.26000 -0.56	41.96	40.84	41.51	162,773
24 Sep 25	41.82000 +0.56	42.09	41.26	41.70	140,309
23 Sep 25	41.26000 -0.70	42.08	41.06	41.98	153,703
22 Sep 25	41.96000 +1.02	42.29	40.11	41.03	247,647
19 Sep 25	40.94000 -1.06	42.40	40.62	42.18	284,278
18 Sep 25	42.00000 +1.63	42.08	40.00	40.37	209,756
17 Sep 25	40.37000 +1.48	40.71	38.84	38.92	221,617
16 Sep 25	38.89000 +0.04	39.16	37.68	37.68	434,442
15 Sep 25	38.85000 -2.73	42.37	37.34	42.01	539,323
12 Sep 25	41.58000 +11.12	42.99	38.22	38.94	1,473,499
11 Sep 25	30.46000 +1.54	30.50	28.88	29.03	341,320
10 Sep 25	28.92000 -0.41	29.55	28.66	29.42	108,685
09 Sep 25	29.33000 -0.30	29.70	29.23	29.54	51,836
08 Sep 25	29.63000 +0.27	29.73	29.12	29.52	76,360
05 Sep 25	29.36000 -0.05	29.91	29.09	29.44	72,218
04 Sep 25	29.41000 +0.48	29.50	28.84	28.99	99,022
03 Sep 25	28.93000 +0.01	29.12	28.66	28.83	75,268
02 Sep 25	28.92000 -0.61	29.35	28.80	29.29	80,185
29 Aug 25	29.53000 +0.00	29.92	29.36	29.67	103,466
28 Aug 25	29.53000 +0.12	29.68	28.99	29.52	78,941
27 Aug 25	29.41000 +0.22	29.58	29.01	29.01	98,978
26 Aug 25	29.19000 -0.29	29.60	28.96	29.46	82,414
25 Aug 25	29.48000 -0.74	30.34	29.48	30.07	59,067
22 Aug 25	30.22000 +1.09	30.30	29.27	29.31	75,922
21 Aug 25	29.13000 +0.20	29.20	28.26	28.85	56,529
20 Aug 25	28.93000 -0.06	29.30	28.29	28.95	82,130
19 Aug 25	28.99000 -0.12	29.93	28.90	29.15	135,271
18 Aug 25	29.11000 +0.35	29.17	28.88	28.88	48,157
15 Aug 25	28.76000 -0.42	29.41	28.70	29.22	55,590
14 Aug 25	29.18000 -0.21	29.61	28.54	29.20	112,762
13 Aug 25	29.39000 +0.53	29.60	28.93	29.02	77,451
12 Aug 25	28.86000 +0.15	28.98	28.51	28.74	72,383
11 Aug 25	28.71000 +0.39	29.00	28.02	28.33	80,715
08 Aug 25	28.32000 +0.34	28.90	27.92	28.16	66,760
07 Aug 25	27.98000 +0.11	28.29	27.81	28.01	77,406
06 Aug 25	27.87000 -0.02	28.25	27.25	27.88	132,579
05 Aug 25	27.89000 -0.27	28.30	27.80	28.16	84,818
04 Aug 25	28.16000 +0.41	28.20	27.65	27.77	82,803
01 Aug 25	27.75000 -1.82	29.37	27.74	29.29	138,909
31 Jul 25	29.57000 -0.38	29.96	29.34	29.73	99,337
30 Jul 25	29.95000 -0.29	30.73	29.73	30.24	78,765
29 Jul 25	30.24000 +0.22	30.30	29.91	30.24	83,268
28 Jul 25	30.02000 +0.23	30.22	29.50	29.76	104,608
25 Jul 25	29.79000 -0.72	30.62	29.44	30.50	123,012
24 Jul 25	30.51500 -0.42	31.31	30.34	30.98	72,849
23 Jul 25	30.93000 +0.33	31.25	30.55	30.72	103,142
22 Jul 25	30.60000 +0.56	30.79	30.01	30.23	80,512
21 Jul 25	30.04000 +0.41	30.39	29.71	29.84	63,183
18 Jul 25	29.63000 -0.62	30.46	29.52	30.46	79,170
17 Jul 25	30.25000 +0.34	30.33	29.65	29.88	87,171
16 Jul 25	29.91000 +0.45	29.98	29.33	29.49	158,058
15 Jul 25	29.46000 -0.47	29.92	29.45	29.92	91,935
14 Jul 25	29.93000 +0.88	30.02	29.15	29.18	104,522
11 Jul 25	29.05000 -0.97	30.28	29.00	30.00	85,910
10 Jul 25	30.02000 -0.63	30.75	30.02	30.65	83,899
09 Jul 25	30.65000 +0.35	30.67	30.19	30.50	88,718
08 Jul 25	30.30000 -0.16	31.00	30.01	30.65	135,442
07 Jul 25	30.46000 -0.17	30.91	30.18	30.49	151,778
03 Jul 25	30.63000 +0.69	30.69	29.78	30.00	102,777
02 Jul 25	29.94000 +0.94	30.00	29.00	29.00	136,409
01 Jul 25	29.00000 -0.10	29.48	28.99	29.07	125,697
30 Jun 25	29.10000 +0.60	29.22	28.55	28.55	141,033
27 Jun 25	28.50000 -0.32	29.13	28.26	28.82	623,507
26 Jun 25	28.82000 +0.60	28.83	28.16	28.22	91,556
25 Jun 25	28.22000 -0.26	28.62	28.06	28.59	83,325
24 Jun 25	28.48000 +0.48	29.66	27.83	28.31	63,555
23 Jun 25	28.00000 +0.52	28.00	27.37	27.52	67,678
20 Jun 25	27.48000 -0.78	28.29	27.42	28.26	134,956
18 Jun 25	28.26000 -0.22	28.85	28.08	28.63	86,113
17 Jun 25	28.48000 +0.15	29.00	27.99	28.14	129,619
16 Jun 25	28.33000 +0.44	28.95	27.72	28.20	165,663
13 Jun 25	27.89000 -2.14	29.72	27.29	29.71	381,880
12 Jun 25	30.03000 +0.16	30.25	29.51	29.70	202,548
11 Jun 25	29.87000 +0.43	29.91	29.18	29.49	107,728
10 Jun 25	29.44000 +0.01	29.67	28.89	29.51	108,185
09 Jun 25	29.43000 -0.48	30.09	28.88	29.92	179,230
06 Jun 25	29.91000 +0.33	29.98	29.60	29.86	107,018
05 Jun 25	29.58000 +0.36	29.96	29.12	29.45	147,074
04 Jun 25	29.22000 +0.13	29.34	28.77	29.09	138,007
03 Jun 25	29.09500 +0.64	29.16	28.37	28.40	138,345
02 Jun 25	28.45000 -0.34	28.83	28.39	28.77	93,455
30 May 25	28.79000 +0.06	28.81	28.40	28.70	94,895
29 May 25	28.73000 +0.12	28.91	28.50	28.73	121,590
28 May 25	28.61000 +0.26	28.68	28.25	28.39	79,609
27 May 25	28.35000 -0.25	29.01	28.32	28.94	123,654
23 May 25	28.60000 -0.24	28.80	28.41	28.50	92,148
22 May 25	28.84000 -0.16	29.11	28.46	28.90	104,549
21 May 25	29.00000 +0.23	29.05	28.42	28.56	166,246
20 May 25	28.77000 +0.14	28.85	28.39	28.66	144,939
19 May 25	28.63000 +0.04	28.65	28.00	28.04	147,519
16 May 25	28.59000 +0.28	28.67	28.13	28.24	157,926
15 May 25	28.31000 +0.28	28.72	28.05	28.17	141,592
14 May 25	28.03000 +0.39	28.08	27.03	27.27	200,029
13 May 25	27.64000 -0.48	28.40	27.54	27.90	124,826
12 May 25	28.12000 -2.43	30.93	27.44	30.40	348,872
09 May 25	30.55000 +4.89	32.08	27.66	28.02	759,162
08 May 25	25.66000 +0.44	25.96	25.42	25.44	103,465
07 May 25	25.22000 -0.63	26.06	25.00	25.95	155,406
06 May 25	25.85000 +0.07	26.16	24.53	25.78	205,929
05 May 25	25.78000 +0.35	26.02	24.79	25.24	225,524
02 May 25	25.43500 +0.64	25.99	24.82	24.93	259,348
01 May 25	24.79000 -0.25	25.30	24.59	25.24	235,169
30 Apr 25	25.04000 +0.55	25.22	23.69	24.47	156,284
29 Apr 25	24.49000 -0.01	24.63	24.31	24.33	246,617
28 Apr 25	24.50000 -0.16	24.95	24.13	24.65	81,833
25 Apr 25	24.66000 +0.10	24.66	24.22	24.36	105,127
24 Apr 25	24.56000 +0.98	24.63	23.60	23.64	131,617
23 Apr 25	23.58000 +0.28	23.94	23.40	23.72	123,396
22 Apr 25	23.30000 +0.42	23.41	22.88	23.10	128,147
21 Apr 25	22.88000 -0.47	23.23	22.63	23.23	86,228
17 Apr 25	23.35000 -0.11	23.70	23.24	23.46	55,256
16 Apr 25	23.46000 -0.04	23.95	23.22	23.54	60,716
15 Apr 25	23.50000 +0.10	24.10	23.27	24.10	97,557
14 Apr 25	23.40000 +0.10	24.28	22.97	23.39	122,271
11 Apr 25	23.30000 +0.17	23.50	22.68	23.10	138,088
10 Apr 25	23.13000 -0.13	24.04	22.56	22.92	182,756
09 Apr 25	23.26000 +0.76	24.08	22.09	22.50	301,399
08 Apr 25	22.50000 -0.10	23.33	22.26	23.22	191,920
07 Apr 25	22.60000 -0.74	23.72	21.64	22.63	171,345
04 Apr 25	23.34000 -1.06	23.97	23.09	23.73	124,107
03 Apr 25	24.40000 -0.58	24.60	23.86	24.20	80,190
02 Apr 25	24.98000 -0.17	25.12	24.75	24.77	114,248
01 Apr 25	25.15000 +0.80	25.16	24.21	24.24	137,338
31 Mar 25	24.35000 -0.07	24.66	22.50	23.64	185,432
28 Mar 25	24.42000 -0.82	25.27	24.24	25.19	146,257
27 Mar 25	25.24000 -0.03	25.45	24.88	25.19	153,589
26 Mar 25	25.27000 -0.37	26.01	25.02	25.67	169,394
25 Mar 25	25.64000 +0.22	25.73	25.08	25.54	285,169
24 Mar 25	25.42000 +0.20	26.34	24.86	25.55	125,476
21 Mar 25	25.22000 +0.00	25.24	24.10	25.10	217,054
20 Mar 25	25.22000 -0.78	26.73	25.15	26.01	321,533
19 Mar 25	26.00000 +1.02	26.76	24.86	25.05	545,047
18 Mar 25	24.98000 -0.33	25.19	24.72	25.13	131,515
17 Mar 25	25.31000 +0.45	25.31	24.55	24.59	132,424
14 Mar 25	24.86000 +0.49	25.24	24.30	24.47	159,805
13 Mar 25	24.37000 +0.05	24.74	24.01	24.24	103,567
12 Mar 25	24.32000 +0.28	24.78	23.87	24.25	111,180
11 Mar 25	24.04000 -0.70	24.93	23.82	24.56	221,150
10 Mar 25	24.74000 -0.51	25.59	24.49	25.03	209,536
07 Mar 25	25.25000 +0.39	25.49	24.62	24.94	178,031
06 Mar 25	24.86000 +0.08	25.23	24.39	24.54	127,457
05 Mar 25	24.78000 +0.26	24.90	24.34	24.50	113,826
04 Mar 25	24.52000 -0.38	25.40	24.22	25.38	160,098
03 Mar 25	24.90000 -0.41	25.91	24.81	25.80	150,327
28 Feb 25	25.31000 +0.09	25.34	24.58	25.16	172,832
27 Feb 25	25.22000 -0.54	25.84	25.05	25.83	129,967
26 Feb 25	25.76000 +0.03	26.50	25.51	25.77	986,062
25 Feb 25	25.73000 +0.03	26.20	25.44	25.84	623,243
24 Feb 25	25.70000 +0.01	25.80	25.11	25.72	331,054
21 Feb 25	25.69000 -0.14	26.10	25.33	25.95	221,600
20 Feb 25	25.83000 -0.92	26.95	25.79	26.60	221,891
19 Feb 25	26.75000 -0.02	27.03	25.70	26.25	311,403
18 Feb 25	26.77000 -0.53	27.25	26.39	27.20	257,063
14 Feb 25	27.30000 +0.06	27.83	26.70	27.52	332,033
13 Feb 25	27.24000 +0.76	27.34	26.28	26.30	371,447
12 Feb 25	26.48000 +0.53	26.53	25.08	25.08	504,150
11 Feb 25	25.95000 +1.04	26.22	24.73	24.80	478,707
10 Feb 25	24.91000 +0.42	24.99	24.08	24.42	356,391
07 Feb 25	24.49000 +2.40	25.03	22.31	22.50	508,126
06 Feb 25	22.09000 -0.15	22.49	21.90	22.40	51,111
05 Feb 25	22.24000 +0.13	22.39	21.99	22.05	81,301
04 Feb 25	22.11000 +0.40	22.25	21.75	21.80	82,384
03 Feb 25	21.71000 -0.30	22.13	21.20	21.53	96,819
31 Jan 25	22.01000 -0.08	22.44	21.87	22.10	99,164
30 Jan 25	22.09000 -0.23	22.67	22.08	22.37	105,560
29 Jan 25	22.32000 +0.06	22.53	21.98	22.39	117,527
28 Jan 25	22.26000 +0.11	22.30	21.81	22.01	157,413
27 Jan 25	22.15000 -0.14	22.52	22.04	22.12	102,824
24 Jan 25	22.29000 +0.21	22.50	22.08	22.08	74,566
23 Jan 25	22.08000 +0.28	22.13	21.57	21.57	86,495
22 Jan 25	21.80000 -0.41	22.18	21.78	22.14	62,500
21 Jan 25	22.21000 +0.08	22.52	22.00	22.22	82,117
17 Jan 25	22.13000 -0.15	22.48	22.10	22.44	102,412
16 Jan 25	22.28000 +0.12	22.45	22.06	22.16	79,378
15 Jan 25	22.16000 +0.68	22.17	21.47	21.73	169,961
14 Jan 25	21.48000 +0.25	21.55	21.05	21.46	118,097
13 Jan 25	21.23000 -0.23	21.30	20.18	21.05	347,686
10 Jan 25	21.46000 -0.04	21.55	21.07	21.46	115,114
08 Jan 25	21.50000 +0.00	21.61	20.87	21.42	105,979
07 Jan 25	21.50000 +0.21	21.51	21.15	21.33	124,823
06 Jan 25	21.29000 -0.49	21.90	21.04	21.83	103,071
03 Jan 25	21.78000 +0.08	22.43	21.55	21.85	190,553
02 Jan 25	21.70000 +0.21	21.95	21.31	21.70	150,892
31 Dec 24	21.49000 +0.04	21.70	21.30	21.45	69,209
30 Dec 24	21.45000 +0.02	21.96	20.64	21.25	235,902
27 Dec 24	21.43000 +0.03	21.60	20.91	21.27	92,756
26 Dec 24	21.40000 +0.90	21.42	20.38	20.38	93,063
24 Dec 24	20.50000 +0.45	20.53	20.05	20.13	32,980
23 Dec 24	20.05000 -0.23	20.50	19.64	20.50	111,513
20 Dec 24	20.28000 +0.26	20.39	19.75	19.76	235,776
19 Dec 24	20.02000 +0.44	20.05	19.34	19.61	140,846
18 Dec 24	19.58000 -0.87	20.94	19.51	20.46	119,529
17 Dec 24	20.45000 +0.28	20.47	19.97	19.97	94,022
16 Dec 24	20.17000 +0.10	20.35	19.97	20.22	112,568
13 Dec 24	20.07000 -0.23	20.46	19.91	20.27	151,970
12 Dec 24	20.30000 -0.03	20.34	20.05	20.26	151,783
11 Dec 24	20.33000 +0.18	20.44	20.07	20.38	106,402
10 Dec 24	20.15000 -0.27	20.41	19.94	20.41	202,280
09 Dec 24	20.42000 +0.63	20.44	19.80	19.80	145,037
06 Dec 24	19.79000 +0.01	19.98	19.41	19.78	77,494
05 Dec 24	19.78000 -0.37	20.23	19.64	20.10	96,006
04 Dec 24	20.15000 -0.08	20.37	19.93	20.15	259,320
03 Dec 24	20.23000 -0.48	20.65	20.09	20.65	180,850
02 Dec 24	20.71000 +0.21	21.00	20.02	20.54	214,580
29 Nov 24	20.50000 +0.14	21.31	20.39	20.57	41,813
27 Nov 24	20.36000 -0.44	21.02	20.31	20.97	52,141
26 Nov 24	20.80000 -0.12	20.94	20.55	20.90	98,301
25 Nov 24	20.92000 +0.32	21.10	20.50	20.83	164,872
22 Nov 24	20.60000 -0.53	21.51	20.46	21.33	106,608
21 Nov 24	21.13000 +1.11	21.63	19.83	20.00	453,899
20 Nov 24	20.02000 +0.15	20.95	19.92	20.45	294,238
19 Nov 24	19.87000 +0.22	20.09	19.43	19.43	145,867
18 Nov 24	19.65000 +0.30	19.97	19.52	19.52	96,158
15 Nov 24	19.35000 -0.37	19.87	19.09	19.87	104,852
14 Nov 24	19.72000 -0.22	20.00	19.41	19.96	90,262
13 Nov 24	19.94000 +0.46	19.98	18.75	19.31	166,677
12 Nov 24	19.48000 -0.70	20.13	19.47	20.00	108,626
11 Nov 24	20.18000 +0.63	20.25	17.53	19.29	312,383
08 Nov 24	19.55000 -0.06	20.09	19.47	20.00	96,365
07 Nov 24	19.61000 -0.09	20.03	19.59	19.84	71,628
06 Nov 24	19.70000 +1.09	20.00	19.42	19.42	120,686
05 Nov 24	18.61000 +0.40	18.80	18.36	18.36	61,513
04 Nov 24	18.21000 +0.08	18.52	18.07	18.13	79,668
01 Nov 24	18.13000 +0.17	18.28	18.03	18.03	78,331
31 Oct 24	17.96000 -0.36	18.44	17.90	18.44	78,428
30 Oct 24	18.32000 -0.04	18.68	18.20	18.26	48,884
29 Oct 24	18.36000 +0.03	18.42	18.10	18.37	69,379
28 Oct 24	18.33000 +0.31	18.42	17.97	17.97	80,013
25 Oct 24	18.02000 -0.09	18.26	18.00	18.25	33,786
24 Oct 24	18.11000 -0.08	18.22	17.99	18.19	47,630
23 Oct 24	18.19000 -0.22	18.60	18.08	18.33	40,133
22 Oct 24	18.41000 +0.05	18.44	18.19	18.41	52,602
21 Oct 24	18.36000 -0.22	18.69	18.36	18.55	50,045
18 Oct 24	18.58000 -0.32	19.09	18.52	18.95	48,378
17 Oct 24	18.90000 -0.42	19.33	18.84	19.32	69,787
16 Oct 24	19.32000 +0.21	19.36	19.16	19.29	64,875
15 Oct 24	19.11000 -0.12	19.40	19.04	19.23	78,761
14 Oct 24	19.23000 -0.09	19.51	19.23	19.34	42,168
11 Oct 24	19.32000 +0.12	19.55	19.22	19.23	72,793
10 Oct 24	19.20000 +0.04	19.43	18.75	19.14	82,334
09 Oct 24	19.16000 -0.27	19.77	19.16	19.43	107,442
08 Oct 24	19.43000 +0.35	19.51	18.81	19.10	115,147
07 Oct 24	19.08000 -0.21	19.41	18.93	19.17	68,622
04 Oct 24	19.29000 +0.22	19.46	19.06	19.33	91,199
03 Oct 24	19.07000 -0.23	19.10	18.56	19.10	98,616
02 Oct 24	19.30000 -0.47	19.82	18.97	19.69	94,074
01 Oct 24	19.77000 -0.21	20.00	19.50	19.98	132,035
30 Sep 24	19.98000 +0.27	20.05	19.71	19.71	214,528
27 Sep 24	19.71000 -0.20	20.13	19.65	20.00	152,430
26 Sep 24	19.91000 -0.08	20.01	19.57	20.00	101,186
25 Sep 24	19.99000 +0.00	20.11	19.68	19.99	104,762
24 Sep 24	19.99000 -0.10	20.01	19.59	20.00	163,304
23 Sep 24	20.09000 +0.13	20.54	19.83	20.26	187,762
20 Sep 24	19.96000 -0.03	20.06	19.55	19.79	126,337
19 Sep 24	19.99000 +0.26	20.00	19.49	20.00	103,354
18 Sep 24	19.73000 +0.62	19.78	18.92	19.27	194,036
17 Sep 24	19.11000 -0.83	20.10	18.90	20.00	276,370
16 Sep 24	19.94000 +0.39	20.56	19.57	19.57	402,968
13 Sep 24	19.55000 +2.82	20.02	17.97	18.00	537,126
12 Sep 24	16.73000 +0.27	16.99	16.48	16.57	53,646
11 Sep 24	16.46000 -0.34	16.81	16.38	16.80	34,298
10 Sep 24	16.80000 +0.28	17.02	16.45	16.48	37,295
09 Sep 24	16.52000 -0.44	17.15	16.35	16.94	69,765
06 Sep 24	16.96000 -0.27	17.28	16.93	17.28	31,308
05 Sep 24	17.23000 +0.20	17.31	17.05	17.08	44,140
04 Sep 24	17.03000 -0.24	17.44	16.96	17.23	54,881
03 Sep 24	17.27000 +0.03	17.44	17.05	17.22	61,670
30 Aug 24	17.24000 -0.15	17.70	17.09	17.51	55,301
29 Aug 24	17.39000 +0.09	17.61	17.13	17.30	40,071
28 Aug 24	17.30000 +0.03	17.43	17.11	17.11	34,478
27 Aug 24	17.27000 +0.01	17.43	17.01	17.43	32,741
26 Aug 24	17.26000 +0.10	17.50	17.15	17.36	90,874
23 Aug 24	17.16000 +0.42	17.49	16.80	16.80	55,669
22 Aug 24	16.74000 -0.16	16.97	16.68	16.84	31,363
21 Aug 24	16.90000 +0.25	17.08	16.79	16.85	35,908
20 Aug 24	16.65000 +0.10	16.83	16.31	16.64	42,699
19 Aug 24	16.55000 +0.04	16.60	16.44	16.46	27,469
16 Aug 24	16.51000 +0.06	16.71	16.46	16.46	13,959
15 Aug 24	16.45000 +0.64	16.68	15.95	16.18	66,406
14 Aug 24	15.81000 -0.05	16.05	15.75	16.05	26,538
13 Aug 24	15.86000 +0.56	15.91	15.23	15.49	51,283
12 Aug 24	15.30000 -0.15	15.54	15.17	15.42	63,924
09 Aug 24	15.45000 -0.30	15.82	15.18	15.76	187,646
08 Aug 24	15.75000 +0.42	15.79	15.27	15.27	35,062
07 Aug 24	15.33000 -0.16	15.83	15.32	15.83	34,774
06 Aug 24	15.49000 -0.06	15.78	15.32	15.56	28,845
05 Aug 24	15.55000 -1.00	16.29	15.49	15.97	50,267
02 Aug 24	16.55000 -0.14	16.63	16.18	16.18	32,851
01 Aug 24	16.69000 -0.75	17.54	16.47	17.54	64,987
31 Jul 24	17.44000 -0.16	17.82	17.27	17.47	26,663
30 Jul 24	17.60000 +0.35	17.70	17.26	17.26	38,900
29 Jul 24	17.25000 -0.40	17.65	17.19	17.65	23,633
26 Jul 24	17.65000 +0.18	17.79	17.50	17.75	36,879
25 Jul 24	17.47000 +0.79	17.69	16.78	16.78	52,516
24 Jul 24	16.68000 -0.23	17.16	16.51	16.88	46,312
23 Jul 24	16.91000 +0.44	17.05	16.16	16.47	110,736
22 Jul 24	16.47000 -0.13	16.56	15.15	15.15	99,439
19 Jul 24	16.60000 -0.28	16.90	16.46	16.87	24,321
18 Jul 24	16.88000 -0.13	17.24	16.79	16.97	21,516
17 Jul 24	17.01000 -0.10	17.24	16.83	17.15	49,012
16 Jul 24	17.11000 +0.31	17.38	16.51	16.86	74,015
15 Jul 24	16.80000 +0.30	16.96	16.52	16.67	57,201
12 Jul 24	16.50000 +0.00	16.85	16.43	16.57	46,722
11 Jul 24	16.50000 +0.58	16.70	16.04	16.21	62,316
10 Jul 24	15.92000 +0.07	16.07	15.69	15.99	26,647
09 Jul 24	15.85000 +0.10	15.97	15.64	15.80	29,043
08 Jul 24	15.75000 +0.28	16.08	15.62	15.66	65,972
05 Jul 24	15.47000 -0.37	16.19	15.36	15.91	74,070
03 Jul 24	15.84000 -0.31	16.15	15.79	16.08	26,828
02 Jul 24	16.15000 +0.19	16.33	15.91	16.01	35,955
01 Jul 24	15.96000 -0.22	16.33	15.82	16.23	49,505
28 Jun 24	16.18000 +0.17	16.48	15.95	16.21	365,353
27 Jun 24	16.01000 +0.10	16.12	15.84	16.00	31,283
26 Jun 24	15.91000 +0.12	16.12	15.66	15.71	36,386
25 Jun 24	15.79000 -0.44	16.28	15.63	16.13	46,338
24 Jun 24	16.23000 +0.04	16.77	16.20	16.37	29,936
21 Jun 24	16.19000 +0.15	16.40	16.12	16.12	50,721
20 Jun 24	16.04000 +0.25	16.39	15.65	15.65	56,488
18 Jun 24	15.79000 -0.31	16.19	15.70	16.02	78,029
17 Jun 24	16.10000 +0.17	16.13	15.76	15.98	45,709
14 Jun 24	15.93000 -0.11	16.20	15.61	15.82	57,389
13 Jun 24	16.04000 -0.22	16.40	15.70	16.34	31,809
12 Jun 24	16.26000 +0.11	16.57	16.26	16.57	29,168
11 Jun 24	16.15000 +0.25	16.18	15.60	15.73	33,351
10 Jun 24	15.90000 +0.32	15.91	15.42	15.42	28,989
07 Jun 24	15.58000 -0.27	15.81	15.58	15.60	21,923
06 Jun 24	15.85000 +0.13	15.90	15.60	15.75	25,511
05 Jun 24	15.72000 +0.29	15.85	15.37	15.81	24,326
04 Jun 24	15.43000 -0.45	15.98	15.43	15.79	30,707
03 Jun 24	15.88000 +0.23	15.95	15.61	15.85	49,272
31 May 24	15.65000 +0.16	15.81	15.40	15.81	19,763
30 May 24	15.49000 +0.18	15.68	15.39	15.46	24,427
29 May 24	15.31000 -0.08	15.58	15.25	15.25	19,645
28 May 24	15.39000 -0.51	16.05	15.38	15.99	30,002
24 May 24	15.90000 +0.49	16.00	15.53	15.54	23,603
23 May 24	15.41000 -0.03	15.57	15.30	15.45	53,894
22 May 24	15.44000 -0.03	15.56	15.35	15.39	23,937
21 May 24	15.47000 +0.04	15.53	15.25	15.46	42,234
20 May 24	15.43000 -0.05	15.82	15.41	15.41	52,096
17 May 24	15.48000 +0.32	15.54	14.93	15.18	39,000
16 May 24	15.16000 +0.15	15.24	14.89	14.94	29,614
15 May 24	15.01000 +0.05	15.28	14.96	14.96	23,584
14 May 24	14.96000 +0.76	15.04	14.43	14.43	68,016
13 May 24	14.20000 -0.35	14.68	14.20	14.48	30,822
10 May 24	14.55000 +0.74	15.41	14.16	14.46	51,244
09 May 24	13.81000 -0.42	14.24	13.61	14.24	34,875
08 May 24	14.23000 +0.11	14.23	13.86	14.03	34,132
07 May 24	14.12000 +0.36	14.12	13.77	13.77	31,577
06 May 24	13.76000 +0.17	13.81	13.42	13.61	30,987
03 May 24	13.59000 +0.20	13.68	13.49	13.59	14,902
02 May 24	13.39000 +0.11	13.46	13.27	13.38	15,774
01 May 24	13.28000 +0.18	13.40	13.13	13.16	23,639
30 Apr 24	13.10000 -0.27	13.31	13.10	13.14	68,461
29 Apr 24	13.37000 +0.17	13.54	13.30	13.47	33,535
26 Apr 24	13.20000 +0.14	13.25	13.02	13.19	22,243
25 Apr 24	13.06000 -0.25	13.31	13.00	13.31	28,763
24 Apr 24	13.31000 -0.11	13.43	13.27	13.42	16,651
23 Apr 24	13.42000 -0.12	13.83	13.42	13.64	21,818
22 Apr 24	13.54000 +0.18	13.75	13.25	13.40	66,098
19 Apr 24	13.36000 +0.20	13.40	13.02	13.02	32,097
18 Apr 24	13.16000 +0.13	13.29	13.06	13.16	45,763
17 Apr 24	13.03000 -0.32	13.57	13.01	13.35	50,454
16 Apr 24	13.35000 -0.21	13.59	13.31	13.54	30,859
15 Apr 24	13.56000 -0.54	14.19	13.51	14.19	40,516
12 Apr 24	14.10000 -0.06	14.29	14.00	14.07	38,188
11 Apr 24	14.16000 +0.33	14.22	13.76	13.89	55,805
10 Apr 24	13.83000 -0.59	14.22	13.67	14.15	54,014
09 Apr 24	14.42000 +0.21	14.45	14.17	14.17	38,524
08 Apr 24	14.21000 +0.05	14.36	14.17	14.17	33,355
05 Apr 24	14.16000 -0.04	14.33	14.03	14.26	65,227
04 Apr 24	14.20000 +0.08	14.54	14.13	14.22	58,227
03 Apr 24	14.12000 -0.29	14.41	13.95	14.39	38,127
02 Apr 24	14.41000 -0.59	14.92	14.30	14.90	46,617
01 Apr 24	15.00000 -0.43	15.49	14.84	15.35	44,801
28 Mar 24	15.43000 +0.42	15.47	15.09	15.11	50,458
27 Mar 24	15.01000 +0.50	15.04	14.65	14.65	40,183
26 Mar 24	14.51000 -0.25	14.77	14.25	14.77	70,529
25 Mar 24	14.76000 -0.24	15.21	14.51	15.07	79,909
22 Mar 24	15.00000 -0.94	15.95	14.98	15.90	59,129
21 Mar 24	15.94000 +0.16	16.03	15.71	16.03	51,074
20 Mar 24	15.78000 +0.21	15.85	15.26	15.52	74,004
19 Mar 24	15.57000 +0.11	15.62	15.30	15.53	57,139
18 Mar 24	15.46000 -0.08	15.83	15.33	15.54	35,922
15 Mar 24	15.54000 -0.06	15.84	15.43	15.43	104,275
14 Mar 24	15.60000 +0.03	15.70	15.35	15.59	61,064
13 Mar 24	15.57000 +0.37	15.99	15.35	15.45	250,032
12 Mar 24	15.20000 -0.14	15.69	15.10	15.32	129,322
11 Mar 24	15.34000 -0.04	15.56	15.31	15.41	49,721
08 Mar 24	15.38000 -0.16	15.80	15.35	15.68	45,470
07 Mar 24	15.54000 +0.30	15.74	15.43	15.43	38,908
06 Mar 24	15.24000 -0.16	15.74	15.21	15.62	54,125
05 Mar 24	15.40000 -0.78	16.23	15.32	16.12	72,114
04 Mar 24	16.18000 +0.06	16.64	16.07	16.59	116,241
01 Mar 24	16.12000 +0.16	16.16	15.54	15.85	94,411
29 Feb 24	15.96000 +0.23	16.33	15.68	16.00	115,223
28 Feb 24	15.73000 +0.43	16.23	15.17	15.17	210,090
27 Feb 24	15.30000 +0.13	15.49	15.13	15.22	47,680
26 Feb 24	15.17000 -0.23	15.68	14.98	15.29	86,110
23 Feb 24	15.39500 +1.34	15.50	14.04	14.04	74,864
22 Feb 24	14.06000 -0.34	14.60	13.97	14.30	297,155
21 Feb 24	14.40000 -0.08	14.73	14.36	14.48	51,794
20 Feb 24	14.48000 -0.09	14.71	14.27	14.43	54,644
16 Feb 24	14.57000 -0.32	14.97	14.40	14.79	81,274
15 Feb 24	14.89000 -0.09	15.26	14.86	14.93	79,997
14 Feb 24	14.98000 +0.06	15.31	14.85	15.24	70,630
13 Feb 24	14.92000 -1.01	15.94	14.77	15.81	146,844
12 Feb 24	15.93000 +0.14	16.07	15.50	15.63	108,402
09 Feb 24	15.79000 -1.59	16.65	14.74	16.65	219,980
08 Feb 24	17.38000 +0.09	17.74	17.19	17.19	48,966
07 Feb 24	17.29000 -0.23	17.72	17.25	17.66	25,752
06 Feb 24	17.52000 +0.02	17.62	17.37	17.37	34,092
05 Feb 24	17.50000 -0.21	17.90	17.47	17.70	47,858
02 Feb 24	17.71000 -0.46	18.10	17.71	17.92	29,981
01 Feb 24	18.17000 +0.15	18.27	17.68	18.05	31,323
31 Jan 24	18.02000 -0.55	18.54	17.89	18.49	42,425
30 Jan 24	18.57000 -0.18	18.97	18.54	18.88	41,060
29 Jan 24	18.75000 +0.47	18.86	18.12	18.25	41,081
26 Jan 24	18.28000 +0.22	18.57	18.15	18.19	28,153
25 Jan 24	18.06000 -0.37	18.69	18.04	18.69	42,149
24 Jan 24	18.43000 -0.05	18.99	18.38	18.74	28,383
23 Jan 24	18.48000 +0.65	18.54	17.63	17.80	40,628
22 Jan 24	17.83000 +0.24	17.94	17.53	17.54	52,543
19 Jan 24	17.59000 +0.15	17.77	17.40	17.50	26,979
18 Jan 24	17.44000 +0.34	17.51	17.06	17.06	56,582
17 Jan 24	17.10000 +0.33	17.22	16.62	16.62	43,527
16 Jan 24	16.77000 -0.66	17.49	16.67	17.24	37,467
12 Jan 24	17.43000 +0.14	17.67	17.40	17.47	35,754
11 Jan 24	17.29000 +0.02	17.31	17.12	17.20	32,128
10 Jan 24	17.27000 +0.08	17.40	17.09	17.23	64,650
09 Jan 24	17.19000 -0.40	17.51	17.01	17.36	59,410
08 Jan 24	17.59000 +0.34	17.61	17.25	17.30	36,283
05 Jan 24	17.25000 -0.63	17.99	17.18	17.77	119,616
04 Jan 24	17.88000 -0.04	18.23	17.87	18.00	29,441
03 Jan 24	17.92000 -0.77	18.69	17.85	18.69	44,155
02 Jan 24	18.69000 -0.32	19.21	18.61	19.00	41,770
29 Dec 23	19.01000 -0.07	19.11	18.89	18.94	43,912
28 Dec 23	19.08000 +0.08	19.19	18.63	19.08	32,539
27 Dec 23	19.00000 +0.17	19.16	18.61	18.84	33,510
26 Dec 23	18.83000 +0.14	19.01	18.65	18.78	40,121
22 Dec 23	18.69000 +0.05	18.87	18.53	18.64	35,414
21 Dec 23	18.64000 +0.02	18.90	18.52	18.84	29,742
20 Dec 23	18.62000 -0.35	19.20	18.57	18.90	34,972
19 Dec 23	18.97000 +0.34	18.98	18.69	18.69	48,518
18 Dec 23	18.63000 -0.02	18.93	18.56	18.65	39,410
15 Dec 23	18.65000 +0.22	19.08	18.58	18.59	229,847
14 Dec 23	18.43000 -0.40	19.18	18.20	18.95	69,804
13 Dec 23	18.83000 +0.47	18.90	18.15	18.48	52,264
12 Dec 23	18.36000 -0.25	18.54	18.35	18.51	60,997
11 Dec 23	18.61000 +0.31	18.67	18.21	18.29	53,324
08 Dec 23	18.30000 +0.19	18.32	18.16	18.16	38,253
07 Dec 23	18.11000 -0.02	18.29	17.99	18.10	31,577
06 Dec 23	18.13000 +0.19	18.33	17.99	17.99	62,429
05 Dec 23	17.94000 -0.17	18.34	17.89	18.15	47,751
04 Dec 23	18.11000 -0.04	18.63	18.10	18.21	112,209
01 Dec 23	18.15000 +0.42	18.32	17.59	17.59	97,203
30 Nov 23	17.73000 +0.01	18.06	17.69	17.76	44,188
29 Nov 23	17.72000 -0.15	18.30	17.60	17.82	97,429
28 Nov 23	17.87000 -0.41	18.28	17.84	18.22	45,522
27 Nov 23	18.28000 +0.17	18.32	17.98	18.11	57,107
24 Nov 23	18.11000 +0.06	18.33	18.09	18.15	18,327
22 Nov 23	18.05000 +0.31	18.16	17.29	17.71	42,972
21 Nov 23	17.74000 -0.40	18.07	17.67	18.01	41,505
20 Nov 23	18.14000 +0.08	18.22	17.94	17.94	41,086
17 Nov 23	18.06000 +0.07	18.17	17.80	18.17	57,793
16 Nov 23	17.99000 +0.04	18.07	17.81	17.81	45,998
15 Nov 23	17.95000 -0.44	18.59	17.94	18.47	57,605
14 Nov 23	18.39000 +0.44	18.58	17.92	18.37	103,654
13 Nov 23	17.95000 +0.29	18.10	17.61	17.73	70,451
10 Nov 23	17.66000 +0.56	17.94	16.58	16.58	94,743
09 Nov 23	17.10000 -0.18	17.32	17.00	17.25	50,781
08 Nov 23	17.28000 +0.05	17.34	17.04	17.31	51,333
07 Nov 23	17.23000 +0.20	17.39	16.79	17.01	62,430
06 Nov 23	17.03000 -0.27	17.31	16.81	17.03	48,871
03 Nov 23	17.30000 +0.58	17.55	17.04	17.08	45,501
02 Nov 23	16.72000 +0.04	17.05	16.47	16.80	80,496
01 Nov 23	16.68000 +0.36	16.77	16.22	16.29	63,070
31 Oct 23	16.32000 +0.47	16.39	15.76	15.90	60,668
30 Oct 23	15.85000 -0.11	16.17	15.55	16.12	77,720
27 Oct 23	15.96000 -0.06	16.37	15.88	16.16	87,899
26 Oct 23	16.02000 +0.39	16.06	15.60	15.74	49,822
25 Oct 23	15.63000 -0.28	15.78	15.42	15.59	53,477
24 Oct 23	15.91000 +0.21	15.94	15.50	15.85	86,850
23 Oct 23	15.70000 -0.03	15.84	15.57	15.65	60,094
20 Oct 23	15.73000 -0.25	16.07	15.70	16.03	61,252
19 Oct 23	15.98000 -0.44	16.48	15.94	16.48	68,226
18 Oct 23	16.42000 -0.50	16.99	16.22	16.90	89,818
17 Oct 23	16.92000 +0.51	17.15	15.11	16.32	95,949
16 Oct 23	16.41000 +0.38	16.48	16.16	16.19	59,167
13 Oct 23	16.03000 -0.28	16.43	15.88	16.23	48,075
12 Oct 23	16.31000 -0.12	16.48	15.92	16.45	66,195
11 Oct 23	16.43000 -0.46	16.90	15.96	16.77	101,746
10 Oct 23	16.89000 +0.56	17.21	16.22	16.22	141,655
09 Oct 23	16.33000 +0.50	16.37	15.65	15.81	94,486
06 Oct 23	15.83000 +0.10	16.04	15.74	15.81	71,401
05 Oct 23	15.73000 +0.20	15.82	15.39	15.53	57,808
04 Oct 23	15.53000 +0.10	15.58	15.02	15.39	70,438
03 Oct 23	15.43000 +0.02	15.57	15.00	15.22	103,980
02 Oct 23	15.41000 -0.04	15.73	15.29	15.37	58,886
29 Sep 23	15.45000 -0.14	15.69	15.20	15.60	70,572
28 Sep 23	15.59000 +0.31	15.78	15.09	15.22	64,555
27 Sep 23	15.28000 +0.15	15.69	15.07	15.23	78,015
26 Sep 23	15.13000 -0.37	15.80	14.69	15.29	110,236
25 Sep 23	15.50000 +0.55	15.59	14.51	14.93	128,983
22 Sep 23	14.95000 +0.58	15.06	14.37	14.50	106,868
21 Sep 23	14.37000 -0.33	14.60	14.15	14.55	99,203
20 Sep 23	14.70000 +0.19	15.37	14.51	14.51	187,219
19 Sep 23	14.51000 -0.90	15.33	14.48	15.33	238,401
18 Sep 23	15.41000 +1.82	15.90	13.85	13.88	428,393
15 Sep 23	13.59000 +0.04	13.98	13.42	13.55	286,027
14 Sep 23	13.55000 -4.60	14.80	11.45	13.03	745,173
13 Sep 23	18.15000 -0.40	18.71	18.10	18.55	137,636
12 Sep 23	18.55000 +0.02	18.94	18.50	18.50	143,036
11 Sep 23	18.53000 +0.26	18.73	18.24	18.41	48,185
08 Sep 23	18.27000 -0.02	18.38	18.05	18.28	51,732
07 Sep 23	18.29000 -0.34	18.56	18.10	18.56	60,854
06 Sep 23	18.63000 -0.44	19.17	18.41	19.12	49,122
05 Sep 23	19.07000 -0.55	19.44	18.96	19.44	46,398
01 Sep 23	19.62000 +0.06	19.85	19.41	19.59	84,491
31 Aug 23	19.56000 -0.16	19.98	19.55	19.76	41,616
30 Aug 23	19.72000 +0.13	19.82	19.59	19.59	51,758
29 Aug 23	19.59000 +0.20	19.79	19.04	19.47	102,546
28 Aug 23	19.39000 +0.62	19.44	18.92	18.94	79,795
25 Aug 23	18.77000 +0.04	19.09	18.56	18.83	110,206
24 Aug 23	18.73000 +0.28	19.25	18.37	18.54	167,687
23 Aug 23	18.45000 -0.42	18.97	18.10	18.89	480,049
22 Aug 23	18.87000 -0.15	19.22	18.83	19.02	28,233
21 Aug 23	19.02000 +0.03	19.11	18.84	18.98	56,984
18 Aug 23	18.99000 +0.01	19.21	18.86	18.86	35,866
17 Aug 23	18.98000 +0.12	19.45	18.45	18.96	201,748
16 Aug 23	18.86000 +0.07	19.34	18.83	18.89	31,544
15 Aug 23	18.79000 -0.55	19.36	18.72	19.36	103,771
14 Aug 23	19.34000 -0.36	19.70	18.95	19.70	41,491
11 Aug 23	19.70000 +0.31	20.02	19.25	19.26	29,195
10 Aug 23	19.39000 -0.22	19.94	19.23	19.63	30,513
09 Aug 23	19.61000 -0.45	20.22	19.51	19.99	60,207
08 Aug 23	20.06000 -0.47	20.38	19.89	20.38	31,885
07 Aug 23	20.53000 +0.51	21.10	20.12	20.12	69,727
04 Aug 23	20.02000 -0.01	20.05	19.54	19.93	66,641
03 Aug 23	20.03000 +0.67	20.21	19.33	19.33	60,250
02 Aug 23	19.36000 -0.22	19.49	19.24	19.49	29,058
01 Aug 23	19.58000 -0.27	19.93	19.43	19.67	38,857
31 Jul 23	19.85000 +0.48	19.92	19.37	19.37	47,735
28 Jul 23	19.37000 +0.16	19.49	19.16	19.34	41,203
27 Jul 23	19.21000 -0.57	19.94	19.17	19.94	44,809
26 Jul 23	19.78000 +0.16	20.31	19.62	19.62	44,759
25 Jul 23	19.62000 -0.24	19.86	19.56	19.86	32,038
24 Jul 23	19.86000 -0.01	20.03	19.84	19.87	38,051
21 Jul 23	19.87000 -0.11	20.13	19.72	20.13	43,243
20 Jul 23	19.98000 -0.07	20.31	19.82	20.06	42,506
19 Jul 23	20.05000 -0.60	20.85	19.85	20.64	50,288
18 Jul 23	20.65000 -0.09	21.19	20.59	20.70	36,750
17 Jul 23	20.74000 +0.15	21.08	20.45	20.62	123,219
14 Jul 23	20.59000 -0.46	21.22	20.59	21.05	39,286
13 Jul 23	21.05000 +0.24	21.24	20.81	20.92	29,698
12 Jul 23	20.81000 +0.11	21.19	20.74	21.00	48,906
11 Jul 23	20.70000 -0.16	21.08	20.42	20.98	51,227
10 Jul 23	20.86000 +0.73	20.90	20.10	20.10	60,413
07 Jul 23	20.13000 -0.19	20.36	19.80	20.32	107,022
06 Jul 23	20.32000 -0.39	20.58	20.15	20.50	60,134
05 Jul 23	20.71000 -0.71	21.37	20.44	21.28	47,253
03 Jul 23	21.42000 +0.19	21.59	21.15	21.29	43,009
30 Jun 23	21.23000 -0.01	21.61	21.18	21.59	41,613
29 Jun 23	21.24000 +0.36	21.73	20.95	21.00	77,830
28 Jun 23	20.88000 -0.54	21.47	20.85	21.42	47,657
27 Jun 23	21.42000 +0.27	21.95	21.08	21.27	72,260
26 Jun 23	21.15000 +0.25	21.52	20.90	20.90	62,962
23 Jun 23	20.90000 +0.39	21.17	20.00	20.30	375,199
22 Jun 23	20.51000 -0.42	21.04	20.49	20.88	72,690
21 Jun 23	20.93000 -0.21	21.47	20.88	21.03	88,009
20 Jun 23	21.14000 -0.34	21.55	20.71	21.36	73,528
16 Jun 23	21.48000 +0.03	22.36	21.31	21.68	91,078
15 Jun 23	21.45000 -1.15	22.55	21.28	22.55	177,538
14 Jun 23	22.60000 -0.49	23.49	22.48	23.21	92,694
13 Jun 23	23.09000 +0.44	23.30	22.78	22.86	91,445
12 Jun 23	22.65000 +0.30	22.72	22.38	22.38	53,963
09 Jun 23	22.35000 +0.15	22.48	22.09	22.09	43,624
08 Jun 23	22.20000 +0.15	22.42	22.07	22.08	60,965
07 Jun 23	22.05000 +0.01	22.51	21.78	22.10	65,864
06 Jun 23	22.04000 +0.59	22.47	21.46	21.46	59,538
05 Jun 23	21.45000 -0.14	21.75	21.14	21.62	74,467
02 Jun 23	21.59000 +0.59	21.62	20.95	21.28	53,894
01 Jun 23	21.00000 +0.52	21.13	20.60	20.76	64,146
31 May 23	20.48000 +0.12	20.59	20.17	20.23	39,916
30 May 23	20.36000 -0.21	20.79	20.26	20.66	52,645
26 May 23	20.57000 +0.16	20.92	20.22	20.36	35,390
25 May 23	20.41000 -0.75	21.01	20.17	21.01	63,680
24 May 23	21.16000 -0.24	21.48	20.99	21.29	65,778
23 May 23	21.40000 -0.20	21.86	20.89	21.52	110,510
22 May 23	21.60000 +1.13	21.78	20.74	20.74	122,109
19 May 23	20.47000 +0.78	20.86	19.67	19.85	124,852
18 May 23	19.69000 +0.23	21.35	19.39	21.35	230,032
17 May 23	19.46000 +0.68	19.52	18.61	18.86	93,392
16 May 23	18.78000 +0.07	18.92	18.12	18.51	58,552
15 May 23	18.71000 -0.15	18.97	18.26	18.86	50,128
12 May 23	18.86000 -0.04	19.16	18.75	18.78	84,023
11 May 23	18.90000 -0.30	19.08	18.56	19.05	61,214
10 May 23	19.20000 +0.16	19.52	18.92	19.22	47,974
09 May 23	19.04000 +0.35	19.14	18.51	18.70	97,087
08 May 23	18.69000 -0.29	18.98	18.27	18.92	148,435
05 May 23	18.98000 -0.29	19.79	18.92	19.51	59,520
04 May 23	19.27000 -0.78	20.03	19.23	19.87	73,933
03 May 23	20.05000 +0.23	20.27	19.81	19.81	86,624
02 May 23	19.82000 -0.15	19.98	19.60	19.97	88,193
01 May 23	19.97000 -0.50	20.81	19.89	20.47	78,642
28 Apr 23	20.47000 +0.07	21.11	20.18	20.43	134,329
27 Apr 23	20.40000 +0.46	20.44	19.60	20.06	136,092
26 Apr 23	19.94000 -1.28	21.32	19.51	21.15	238,567
25 Apr 23	21.22000 -0.34	21.93	21.07	21.40	116,540
24 Apr 23	21.56000 -0.11	21.87	20.97	21.51	234,232
21 Apr 23	21.67000 -1.19	22.77	21.36	22.74	118,669
20 Apr 23	22.86000 -0.16	23.41	22.75	23.00	51,991
19 Apr 23	23.02000 -0.27	23.52	22.75	23.17	115,185
18 Apr 23	23.29000 -0.44	24.08	23.21	23.70	58,649
17 Apr 23	23.73000 +0.27	23.83	23.10	23.47	69,578
14 Apr 23	23.46000 -0.34	24.45	23.26	23.68	72,596
13 Apr 23	23.80000 +0.61	23.88	23.18	23.42	97,734
12 Apr 23	23.19000 -0.70	24.08	23.08	23.95	114,079
11 Apr 23	23.89000 -0.92	25.00	23.60	24.87	99,096
10 Apr 23	24.81000 +0.43	24.90	24.13	24.13	58,552
06 Apr 23	24.38000 +0.15	24.55	24.13	24.25	73,571
05 Apr 23	24.23000 -0.78	25.00	24.19	25.00	101,058
04 Apr 23	25.01000 -0.45	26.40	24.62	25.53	132,392
03 Apr 23	25.46000 +1.06	25.56	24.53	24.79	192,278
31 Mar 23	24.40000 -0.80	25.37	23.59	25.08	1,010,649
30 Mar 23	25.20000 -1.19	26.50	24.89	26.38	164,976
29 Mar 23	26.39000 -1.01	27.54	26.25	27.40	76,343
28 Mar 23	27.40000 +0.52	27.50	26.86	27.16	38,665
27 Mar 23	26.88000 -0.31	27.25	26.30	27.25	39,603
24 Mar 23	27.19000 +0.37	27.27	26.34	26.74	40,380
23 Mar 23	26.82000 -0.15	27.41	26.68	26.99	57,024
22 Mar 23	26.97000 -0.38	27.50	26.83	27.40	46,136
21 Mar 23	27.35000 +0.43	27.61	27.08	27.27	59,471
20 Mar 23	26.92000 +0.55	27.17	26.26	26.26	66,312
17 Mar 23	26.37000 -1.02	27.39	26.22	27.26	97,549
16 Mar 23	27.39000 +0.59	27.46	26.41	26.80	75,469
15 Mar 23	26.80000 -0.19	27.14	26.39	26.99	78,217
14 Mar 23	26.99000 +0.99	27.37	26.05	26.42	80,829
13 Mar 23	26.00000 -1.14	26.92	25.97	26.88	78,626
10 Mar 23	27.14000 -0.74	27.62	26.69	26.87	124,038
09 Mar 23	27.88000 -0.07	28.02	27.05	27.98	125,271
08 Mar 23	27.95000 -0.06	28.03	27.25	28.01	105,193
07 Mar 23	28.01000 +0.13	28.05	27.49	27.91	173,819
06 Mar 23	27.88000 -0.06	27.94	27.25	27.75	110,156
03 Mar 23	27.94000 +0.75	28.05	27.00	27.28	103,692
02 Mar 23	27.19000 +0.01	27.31	26.65	27.06	90,259
01 Mar 23	27.18000 -0.77	27.90	26.75	27.90	87,864
28 Feb 23	27.95000 +0.34	28.03	27.05	27.50	171,054
27 Feb 23	27.61000 +0.46	27.77	26.97	27.35	97,826
24 Feb 23	27.15000 -0.18	27.25	26.54	27.07	76,340
23 Feb 23	27.33000 -0.16	27.49	26.40	27.49	122,275
22 Feb 23	27.49000 -0.67	28.16	26.31	28.05	149,570
21 Feb 23	28.16000 -1.48	29.57	26.67	29.57	325,249
17 Feb 23	29.64000 +0.00	30.32	29.55	29.85	108,613
16 Feb 23	29.64000 +3.42	31.40	27.77	28.25	218,583
15 Feb 23	26.22000 -0.16	26.72	25.98	26.45	69,395
14 Feb 23	26.38000 +0.23	26.97	25.76	26.24	49,443
13 Feb 23	26.15000 +0.55	26.18	25.20	25.60	54,224
10 Feb 23	25.60000 -0.81	26.45	25.54	26.41	37,151
09 Feb 23	26.41000 -0.38	27.15	26.33	26.86	22,239
08 Feb 23	26.79000 -0.48	27.57	26.50	27.25	55,744
07 Feb 23	27.27000 +1.07	27.30	26.00	26.41	69,065
06 Feb 23	26.20000 -1.12	27.32	25.38	27.32	130,220
03 Feb 23	27.32000 +0.37	27.76	26.67	26.75	59,053
02 Feb 23	26.95000 +0.62	26.98	26.33	26.33	69,507
01 Feb 23	26.33000 -0.36	27.16	26.00	26.66	68,962
31 Jan 23	26.69000 +0.12	27.10	26.14	26.57	61,882
30 Jan 23	26.57000 +0.98	26.76	25.50	25.74	64,450
27 Jan 23	25.59000 -0.18	26.59	25.27	25.73	80,467
26 Jan 23	25.77000 -0.70	26.98	25.31	26.62	75,431
25 Jan 23	26.47000 +0.70	26.89	25.49	25.76	72,563
24 Jan 23	25.77000 +0.02	26.84	25.76	26.03	93,144
23 Jan 23	25.75000 -0.28	26.32	25.31	25.82	78,945
20 Jan 23	26.03000 -1.76	27.87	25.95	27.87	81,045
19 Jan 23	27.79000 -0.08	28.47	27.58	27.87	145,714
18 Jan 23	27.87000 +0.68	28.33	27.26	27.30	156,480
17 Jan 23	27.19000 +1.15	27.30	25.83	26.20	121,322
13 Jan 23	26.04000 -0.07	26.33	25.81	26.12	49,190
12 Jan 23	26.11000 +0.46	26.59	25.72	25.72	81,167
11 Jan 23	25.65000 -0.37	26.21	25.54	25.83	39,345
10 Jan 23	26.02000 +1.00	26.21	25.09	25.09	99,324
09 Jan 23	25.02000 -0.56	25.85	24.87	25.53	56,839
06 Jan 23	25.58000 +0.42	25.91	25.30	25.35	66,441
05 Jan 23	25.16000 +0.07	25.49	24.88	24.92	48,042
04 Jan 23	25.09000 -0.41	25.50	25.06	25.50	56,958
03 Jan 23	25.50000 +0.65	25.50	24.92	25.14	40,606
30 Dec 22	24.85000 -0.22	25.29	24.48	24.76	56,819
29 Dec 22	25.07000 +0.55	25.20	24.55	24.59	48,194
28 Dec 22	24.52000 -0.85	25.42	24.20	25.40	37,213
27 Dec 22	25.37000 -0.22	25.76	25.29	25.45	37,519
23 Dec 22	25.59000 -0.33	26.10	25.59	25.84	23,311
22 Dec 22	25.92000 -0.62	26.61	25.21	26.40	43,506
21 Dec 22	26.54000 +0.36	26.92	25.93	26.15	27,948
20 Dec 22	26.18000 +0.66	26.52	25.36	25.40	40,970
19 Dec 22	25.52000 -0.75	26.31	25.35	26.31	32,606
16 Dec 22	26.27000 +0.33	26.91	25.90	25.90	322,893
15 Dec 22	25.94000 -0.67	26.68	25.90	26.57	32,775
14 Dec 22	26.61000 -0.30	27.24	26.43	26.90	56,443
13 Dec 22	26.91000 +0.10	27.77	26.70	26.95	54,559
12 Dec 22	26.81000 +0.80	26.97	26.01	26.29	65,084
09 Dec 22	26.01000 +0.65	26.35	25.00	25.26	67,086
08 Dec 22	25.36000 -1.81	27.34	25.10	27.00	78,872
07 Dec 22	27.17000 +0.49	27.63	25.36	26.60	102,118
06 Dec 22	26.68000 +0.10	27.00	26.12	26.72	97,056
05 Dec 22	26.58000 +0.25	26.70	25.95	26.35	81,296
02 Dec 22	26.33000 +0.62	26.97	25.24	25.57	111,204
01 Dec 22	25.71000 -0.10	26.33	25.21	26.00	59,849
30 Nov 22	25.81000 +0.32	26.00	24.69	25.46	56,275
29 Nov 22	25.49000 -0.67	26.91	25.01	26.30	60,926
28 Nov 22	26.16000 +0.70	26.27	25.35	25.51	108,031
25 Nov 22	25.46000 -0.54	26.91	25.07	26.00	91,515
23 Nov 22	26.00000 +0.26	26.08	25.60	25.85	61,706
22 Nov 22	25.74000 -0.31	26.61	24.76	26.05	106,458
21 Nov 22	26.05000 +1.20	26.93	24.80	25.10	134,780
18 Nov 22	24.85000 +0.35	25.20	23.72	24.15	120,357
17 Nov 22	24.50000 +0.06	24.95	23.75	24.00	63,510
16 Nov 22	24.44000 +1.92	24.98	23.55	24.00	184,778
15 Nov 22	22.52000 +0.75	23.45	22.13	22.22	53,911
14 Nov 22	21.77000 -0.62	22.90	21.61	22.53	35,682
11 Nov 22	22.39000 -0.11	23.36	21.79	22.50	101,825
10 Nov 22	22.50000 +2.71	22.50	19.89	20.17	154,789
09 Nov 22	19.79000 +0.00	20.20	19.70	19.80	42,570
08 Nov 22	19.79000 +0.95	20.49	19.69	20.05	27,984
14 Oct 22	18.84000 +0.83	19.15	17.87	17.95	58,923
13 Oct 22	18.01000 +0.00	18.20	17.77	17.77	13,424
12 Oct 22	18.01000 +0.44	18.31	17.33	17.51	21,581
11 Oct 22	17.57000 +0.02	18.10	17.30	17.35	4,089
10 Oct 22	17.55000 +0.16	17.77	17.33	17.48	6,366
07 Oct 22	17.39000 -0.49	17.99	17.30	17.60	9,527
06 Oct 22	17.88000 -0.37	18.11	17.41	18.08	32,652
05 Oct 22	18.25000 -0.14	18.40	17.85	18.35	27,871
04 Oct 22	18.39000 -0.43	19.24	18.28	19.14	34,734
03 Oct 22	18.82000 +0.25	19.10	18.02	18.88	25,456
30 Sep 22	18.57000 +0.53	18.83	17.39	18.01	45,699
29 Sep 22	18.04000 +0.01	18.29	17.02	17.95	47,788
28 Sep 22	18.03000 +0.91	18.50	16.67	16.80	75,170
27 Sep 22	17.12000 -0.02	17.27	16.47	17.02	20,683
26 Sep 22	17.14000 +0.44	17.16	16.11	16.84	15,677
23 Sep 22	16.70000 +1.21	17.09	14.85	15.62	30,661
22 Sep 22	15.49000 +0.14	15.96	15.00	15.40	59,498
21 Sep 22	15.35000 -0.47	16.00	15.35	15.68	36,097
20 Sep 22	15.82000 +0.12	16.10	15.36	15.72	25,704
19 Sep 22	15.70000 -0.39	16.20	15.48	15.98	23,518
16 Sep 22	16.09000 -0.62	16.52	15.64	16.52	12,001
15 Sep 22	16.71000 -0.05	16.94	16.21	16.81	25,432
14 Sep 22	16.76000 +0.23	17.04	16.27	16.74	13,282
13 Sep 22	16.53000 -0.49	16.97	16.01	16.77	32,501
12 Sep 22	17.02000 +0.38	17.30	16.53	16.65	11,957
09 Sep 22	16.64000 -0.12	16.90	16.52	16.76	7,147
08 Sep 22	16.76000 -0.36	17.14	16.28	16.89	8,621
07 Sep 22	17.12000 +0.32	17.19	16.36	16.80	16,795
06 Sep 22	16.80000 +0.25	17.00	16.43	16.60	23,046
02 Sep 22	16.55000 +0.04	16.81	16.33	16.55	17,065
01 Sep 22	16.51000 -0.36	16.93	16.18	16.93	14,258
31 Aug 22	16.87000 +0.22	17.40	16.28	16.80	28,185
30 Aug 22	16.65000 -0.20	17.11	16.36	17.11	11,364
29 Aug 22	16.85000 -0.05	17.12	16.29	16.86	12,865
26 Aug 22	16.90000 -0.05	17.33	16.90	16.91	19,601
25 Aug 22	16.95000 +0.00	17.00	16.07	16.65	47,597
24 Aug 22	16.95000 +0.12	17.07	16.44	16.80	17,503
23 Aug 22	16.83000 +0.38	17.00	16.43	16.43	16,193
22 Aug 22	16.45000 +0.15	16.52	16.02	16.03	14,530
19 Aug 22	16.30000 -0.94	17.39	16.25	17.15	29,589
18 Aug 22	17.24000 -0.41	18.00	17.19	17.60	29,031
17 Aug 22	17.65000 -0.74	18.46	17.64	18.10	40,982
16 Aug 22	18.39000 +0.04	18.55	18.00	18.33	53,051
15 Aug 22	18.35000 +0.22	18.41	17.57	17.92	41,233
12 Aug 22	18.13000 +0.52	18.31	16.90	17.49	54,016
11 Aug 22	17.61000 -0.60	18.14	17.51	17.88	26,836
10 Aug 22	18.21000 -0.46	18.82	17.98	18.82	59,151
09 Aug 22	18.67000 -0.54	19.23	18.64	19.00	13,860
08 Aug 22	19.21000 +0.01	19.94	18.59	19.07	27,341
05 Aug 22	19.20000 -0.15	19.34	18.92	19.14	11,157
04 Aug 22	19.35000 +0.17	19.78	18.42	19.73	20,844
03 Aug 22	19.18000 +0.70	19.63	18.50	18.67	47,962
02 Aug 22	18.48000 +0.10	18.68	18.40	18.40	7,687
01 Aug 22	18.38000 +0.32	18.39	17.80	17.80	5,805
29 Jul 22	18.06000 +0.04	18.69	17.76	18.20	12,739
28 Jul 22	18.02000 -0.81	18.87	17.90	18.87	18,959
27 Jul 22	18.83000 +0.42	18.83	18.20	18.63	11,909
26 Jul 22	18.41000 +0.01	18.77	17.76	18.40	13,144
25 Jul 22	18.40000 -0.04	18.89	17.96	18.30	16,505
22 Jul 22	18.44000 -0.30	18.89	18.39	18.63	8,075
21 Jul 22	18.74000 -0.11	19.17	18.03	18.87	17,865
20 Jul 22	18.85000 -0.83	20.00	18.70	20.00	32,480
19 Jul 22	19.68000 +0.81	20.69	18.72	19.00	150,526
18 Jul 22	18.87000 +0.83	19.00	18.25	18.25	30,539
15 Jul 22	18.04000 +0.52	18.04	17.71	18.00	16,290
14 Jul 22	17.52000 +0.42	17.80	17.02	17.27	26,672
13 Jul 22	17.10000 -0.07	17.40	17.07	17.15	6,258
12 Jul 22	17.17000 -0.14	17.99	17.14	17.14	4,257
11 Jul 22	17.31000 -0.36	17.98	17.11	17.50	7,653
08 Jul 22	17.67000 -0.12	17.84	17.16	17.52	8,581
07 Jul 22	17.79000 +0.62	17.89	17.21	17.89	12,272
06 Jul 22	17.17000 -0.83	18.00	16.98	18.00	7,861
05 Jul 22	18.00000 +1.08	18.00	16.58	16.87	20,800
01 Jul 22	16.92000 +0.05	16.98	16.38	16.91	6,915
30 Jun 22	16.87000 +0.25	16.92	16.46	16.46	7,136
29 Jun 22	16.62000 +0.04	17.06	16.60	16.77	32,366
28 Jun 22	16.58000 -0.65	17.13	16.55	16.80	10,464
27 Jun 22	17.23000 -0.01	17.40	16.75	17.16	24,561
24 Jun 22	17.24000 +0.54	17.31	16.14	16.50	68,272
23 Jun 22	16.70000 +0.12	16.70	16.05	16.61	12,192
22 Jun 22	16.58000 -0.15	16.82	16.12	16.75	9,350
21 Jun 22	16.73000 +0.28	16.91	16.50	16.50	12,579
17 Jun 22	16.45000 +0.01	16.65	16.02	16.50	19,218
16 Jun 22	16.44000 -0.55	16.91	16.28	16.63	8,393
15 Jun 22	16.99000 -0.10	17.34	16.86	17.20	9,279
14 Jun 22	17.09000 +0.18	17.31	16.99	17.12	17,181
13 Jun 22	16.91000 +0.55	17.00	16.01	16.01	30,853
10 Jun 22	16.36000 -0.61	17.02	16.02	16.74	9,303
09 Jun 22	16.97000 +0.10	17.50	16.74	17.39	22,185
08 Jun 22	16.87000 -0.90	17.82	16.59	17.82	23,000
07 Jun 22	17.77000 +0.00	17.97	17.66	17.77	14,390
06 Jun 22	17.77000 +0.20	17.99	17.73	17.91	14,541
03 Jun 22	17.57000 -0.21	17.99	17.51	17.64	11,713
02 Jun 22	17.78000 +0.45	17.94	17.39	17.51	16,076
01 Jun 22	17.33000 -0.57	18.00	17.01	17.98	23,959
31 May 22	17.90000 -0.08	18.00	17.65	17.98	20,909
27 May 22	17.98000 +0.00	18.00	17.51	18.00	17,715
26 May 22	17.98000 +0.22	18.00	17.75	18.00	33,313
25 May 22	17.76000 +0.88	17.90	16.88	16.88	44,693
24 May 22	16.88000 +0.57	17.00	16.19	16.19	33,089
23 May 22	16.31000 -0.06	16.63	15.47	16.00	48,183
20 May 22	16.37000 +0.97	16.91	15.37	15.41	94,675
19 May 22	15.40000 +0.00	16.09	15.02	15.40	35,583
18 May 22	15.40000 -0.50	16.25	15.40	16.05	17,949
17 May 22	15.90000 +0.45	16.34	15.61	15.61	7,632
16 May 22	15.45000 +0.40	15.88	15.01	15.01	12,991
13 May 22	15.05000 +0.20	15.60	14.85	15.00	13,428
12 May 22	14.85000 -0.40	16.29	14.85	15.36	14,129
11 May 22	15.25000 -0.64	16.50	15.25	15.84	10,755
10 May 22	15.89000 -0.27	16.00	15.89	16.00	5,035
09 May 22	16.16000 +0.16	16.36	15.89	15.94	8,084
06 May 22	16.00000 +0.00	16.17	15.66	15.66	7,676
05 May 22	16.00000 -0.25	16.20	15.24	16.03	16,486
04 May 22	16.25000 +0.95	16.25	15.15	15.15	11,667
03 May 22	15.30000 -0.30	16.00	15.15	15.85	10,850
02 May 22	15.60000 +0.11	15.78	15.08	15.59	8,929
29 Apr 22	15.49000 -0.63	16.46	15.49	16.20	8,711
28 Apr 22	16.12000 +0.61	16.57	15.43	15.66	7,533
27 Apr 22	15.51000 -0.25	16.02	15.51	15.97	4,730
26 Apr 22	15.76000 -0.19	16.21	15.63	15.63	7,137
25 Apr 22	15.95000 +0.03	16.10	15.71	15.86	8,120
22 Apr 22	15.92000 -0.18	16.10	15.85	15.96	5,224
21 Apr 22	16.10000 -0.18	16.50	15.96	16.26	8,817
20 Apr 22	16.28000 +0.38	16.41	15.85	16.33	4,887
19 Apr 22	15.90000 -0.03	16.30	15.90	16.26	4,273
18 Apr 22	15.93000 -0.11	16.20	15.75	16.20	5,383
14 Apr 22	16.04000 +0.23	16.27	15.83	15.94	7,573
13 Apr 22	15.81000 -0.14	16.01	15.50	15.60	4,206
12 Apr 22	15.95000 +0.25	16.25	15.51	16.14	13,212
11 Apr 22	15.70000 -0.01	16.60	15.50	15.86	13,660
08 Apr 22	15.71000 +0.45	16.82	14.95	16.82	25,139
07 Apr 22	15.26000 +0.67	15.92	13.96	14.90	17,170
06 Apr 22	14.59000 -0.67	15.51	13.30	15.21	30,491
05 Apr 22	15.26000 +0.21	16.40	14.85	15.05	22,378
04 Apr 22	15.05000 -0.84	16.20	15.04	15.45	26,609
01 Apr 22	15.89000 -0.05	16.22	15.59	15.71	10,528
31 Mar 22	15.94000 +0.33	16.65	15.47	15.78	17,379
30 Mar 22	15.61000 -0.56	16.15	15.61	16.13	7,204
29 Mar 22	16.17000 +0.34	17.03	15.90	16.15	22,479
28 Mar 22	15.83000 +0.83	16.30	15.17	15.17	16,857
25 Mar 22	15.00000 -1.18	16.20	15.00	15.73	7,560
24 Mar 22	16.18000 +0.27	16.19	15.96	16.19	2,247
23 Mar 22	15.91000 +0.06	16.09	15.89	15.89	5,156
22 Mar 22	15.85000 -0.31	16.28	15.49	16.11	9,887
21 Mar 22	16.16000 -0.24	16.16	15.99	16.16	3,682
18 Mar 22	16.40000 -0.24	16.58	16.05	16.58	20,046
17 Mar 22	16.64000 -0.33	16.99	16.57	16.72	7,737
16 Mar 22	16.97000 +0.79	16.98	16.09	16.38	29,119
15 Mar 22	16.18000 +0.47	16.45	15.51	15.70	21,015
14 Mar 22	15.71000 -0.27	16.20	15.68	16.20	10,054
11 Mar 22	15.98000 -0.44	16.45	15.98	16.45	11,314
10 Mar 22	16.42000 +0.47	16.94	15.60	15.87	23,456
09 Mar 22	15.95000 -0.03	16.10	15.81	16.02	11,497
08 Mar 22	15.98000 +0.11	16.22	15.81	16.08	12,697
07 Mar 22	15.87000 -0.23	16.28	15.84	16.28	7,010
04 Mar 22	16.10000 +0.13	16.18	15.95	15.95	4,940
03 Mar 22	15.97000 -0.10	16.23	15.75	16.23	15,598
02 Mar 22	16.07000 +0.16	16.12	15.53	15.80	9,478
01 Mar 22	15.91000 +0.14	16.05	15.50	15.98	19,289
28 Feb 22	15.77000 -0.24	16.01	15.41	15.93	16,352
25 Feb 22	16.01000 +0.08	16.68	15.76	15.93	20,786
24 Feb 22	15.93000 +0.16	16.73	13.68	15.20	48,503
23 Feb 22	15.77000 +0.36	16.11	14.66	15.41	42,801
22 Feb 22	15.41000 -0.85	16.08	15.06	15.97	45,678
18 Feb 22	16.26000 -0.31	17.57	16.06	16.45	51,196
17 Feb 22	16.57000 +2.70	17.98	15.27	16.00	145,731
16 Feb 22	13.87000 +0.67	13.91	12.93	13.65	39,685
15 Feb 22	13.20000 +0.44	13.38	12.74	12.85	52,613
14 Feb 22	12.76000 -0.50	14.00	12.48	13.62	21,588
11 Feb 22	13.26000 -0.14	13.54	13.12	13.50	10,099
10 Feb 22	13.40000 -0.29	13.77	13.22	13.61	13,604
09 Feb 22	13.69000 -0.29	14.35	13.35	14.35	11,445
08 Feb 22	13.98000 -0.06	14.40	13.76	14.40	13,209
07 Feb 22	14.04000 -0.24	14.80	13.80	14.50	8,134
04 Feb 22	14.28000 -0.13	14.60	13.96	14.30	10,329
03 Feb 22	14.41000 +0.05	14.75	14.01	14.55	15,900
02 Feb 22	14.36000 -0.26	15.34	14.12	14.70	22,611
01 Feb 22	14.62000 +0.10	14.95	14.46	14.64	22,684
31 Jan 22	14.52000 +1.53	14.65	13.00	13.00	14,742
28 Jan 22	12.99000 +0.21	13.12	12.71	13.03	10,037
27 Jan 22	12.78000 -0.67	13.75	12.71	13.59	20,374
26 Jan 22	13.45000 +0.01	13.99	13.23	13.99	9,530
25 Jan 22	13.44000 -0.35	13.89	13.38	13.80	14,436
24 Jan 22	13.79000 +0.04	14.10	12.70	12.85	16,798
21 Jan 22	13.75000 -0.25	14.30	13.75	14.01	25,362
20 Jan 22	14.00000 -0.71	15.04	14.00	15.04	11,563
19 Jan 22	14.71000 +0.70	15.00	14.10	14.30	34,522
18 Jan 22	14.01000 -0.10	14.37	14.00	14.05	19,028
14 Jan 22	14.11000 -0.26	14.31	13.96	14.31	10,281
13 Jan 22	14.37000 +0.46	14.96	13.92	13.92	27,559
12 Jan 22	13.91000 -0.18	14.56	13.73	14.29	18,031
11 Jan 22	14.09000 +0.08	14.35	13.76	13.98	9,873
10 Jan 22	14.01000 +0.02	14.23	13.65	13.65	9,394
07 Jan 22	13.99000 +0.03	14.30	13.99	13.99	6,259
06 Jan 22	13.96000 +0.05	14.55	13.92	14.06	8,033
05 Jan 22	13.91000 -0.44	14.77	13.85	14.21	24,742
04 Jan 22	14.35000 +0.33	14.45	13.59	13.99	10,409
03 Jan 22	14.02000 +1.13	14.15	13.00	13.00	9,892
31 Dec 21	12.89000 -0.76	14.36	12.57	13.65	46,419
30 Dec 21	13.65000 +0.44	14.41	13.50	14.41	9,632
29 Dec 21	13.21000 -0.30	14.00	13.14	13.50	19,637
28 Dec 21	13.51000 +0.13	14.42	13.22	13.52	17,341
27 Dec 21	13.38000 -0.50	14.30	13.23	13.74	12,866
23 Dec 21	13.88000 +0.77	14.71	13.50	13.60	13,847
22 Dec 21	13.11000 -0.32	13.79	12.70	13.23	75,526
21 Dec 21	13.43000 +0.29	13.78	13.19	13.55	20,253
20 Dec 21	13.14000 -0.36	14.00	13.00	13.18	27,850
17 Dec 21	13.50000 +0.25	14.05	13.04	13.25	20,589
16 Dec 21	13.25000 -0.02	14.13	13.06	13.54	22,314
15 Dec 21	13.27000 -0.26	14.04	12.87	13.45	14,483
14 Dec 21	13.53000 -1.65	14.97	13.43	14.85	18,005
13 Dec 21	15.18000 +1.33	15.38	12.36	12.36	44,669
10 Dec 21	13.85000 +0.45	14.03	12.57	13.34	64,573
09 Dec 21	13.40000 +1.37	13.51	12.37	12.37	82,596
08 Dec 21	12.03000 -0.22	12.88	12.02	12.11	8,456
07 Dec 21	12.25000 -0.41	12.99	11.93	12.71	14,408
06 Dec 21	12.66000 +0.59	12.81	12.08	12.31	17,060
03 Dec 21	12.07000 +0.07	12.61	10.77	11.97	94,086
02 Dec 21	12.00000 -0.13	12.70	10.90	12.14	117,633
01 Dec 21	12.12500 -1.10	13.85	11.94	13.53	74,497
30 Nov 21	13.22500 -1.44	15.09	12.60	14.71	140,707
29 Nov 21	14.67000 -0.83	15.66	14.34	15.66	39,773
26 Nov 21	15.50000 +0.50	15.91	14.81	14.84	86,999
24 Nov 21	15.00000 -0.50	15.84	15.00	15.56	50,771
23 Nov 21	15.50000 -2.30	17.75	15.41	17.75	142,923
22 Nov 21	17.80000 +0.09	19.00	17.72	18.10	14,119
19 Nov 21	17.71000 -0.51	18.39	17.71	17.97	7,311
18 Nov 21	18.22000 -0.38	18.88	17.35	17.35	15,218
17 Nov 21	18.60000 +0.09	18.69	17.91	18.53	16,066
16 Nov 21	18.51000 +0.19	18.82	17.62	18.35	20,331
15 Nov 21	18.32000 +0.82	18.45	17.51	17.79	81,493
12 Nov 21	17.50000 -0.57	17.98	17.43	17.98	2,977
11 Nov 21	18.07000 -0.21	18.41	17.88	18.41	18,311
10 Nov 21	18.28000 -0.72	19.18	18.28	19.05	11,065
09 Nov 21	19.00000 -0.04	19.30	18.46	19.04	24,176
08 Nov 21	19.04000 -0.25	19.35	19.01	19.17	26,728
05 Nov 21	19.29000 +1.29	19.50	18.47	18.47	10,727
04 Nov 21	18.00000 +0.15	18.00	17.89	17.89	1,635
03 Nov 21	17.85000 -0.60	18.67	17.51	18.50	32,507
02 Nov 21	18.45000 +0.85	18.48	17.55	17.55	12,008
01 Nov 21	17.60000 +1.35	17.60	16.35	16.95	10,595
29 Oct 21	16.25000 -0.51	16.93	16.25	16.93	14,385
28 Oct 21	16.76000 +0.03	17.80	16.24	16.61	41,836
27 Oct 21	16.73000 -0.34	17.00	16.62	17.00	3,993
26 Oct 21	17.07000 -0.41	17.21	16.96	16.96	3,327
25 Oct 21	17.48000 +0.27	17.48	17.08	17.20	5,484
22 Oct 21	17.21000 -0.23	17.21	17.21	17.21	963
21 Oct 21	17.44000 -0.15	17.52	17.33	17.37	4,188
20 Oct 21	17.59000 +0.21	17.62	17.00	17.38	11,258
19 Oct 21	17.38000 +0.28	17.49	17.00	17.15	3,904
18 Oct 21	17.10000 +0.10	17.21	15.38	16.81	6,401
15 Oct 21	17.00000 +0.16	17.19	16.02	17.15	32,451
14 Oct 21	16.84000 -0.29	18.48	16.76	17.27	17,636
13 Oct 21	17.13000 -0.32	18.26	16.93	17.44	6,431
12 Oct 21	17.45000 +0.26	17.55	17.00	17.05	8,358
11 Oct 21	17.19000 +0.08	18.53	16.95	17.16	3,294
08 Oct 21	17.11000 -0.95	18.17	17.11	18.17	8,119
07 Oct 21	18.06000 +0.82	18.85	17.27	17.27	30,745
06 Oct 21	17.24000 +0.28	17.37	17.00	17.00	9,415
05 Oct 21	16.96000 -0.33	17.65	16.92	17.56	6,624
04 Oct 21	17.29000 +0.17	17.71	16.88	17.21	7,105
01 Oct 21	17.12000 +0.12	17.49	16.84	17.49	4,827
30 Sep 21	17.00000 +0.00	17.23	16.62	16.96	38,963
29 Sep 21	17.00000 -0.51	17.06	16.62	16.64	11,513
28 Sep 21	17.51000 -0.09	17.78	17.05	17.60	33,234
27 Sep 21	17.60000 +0.25	17.81	16.64	17.58	13,343
24 Sep 21	17.35000 +0.26	17.50	17.11	17.11	5,839
23 Sep 21	17.09000 -1.10	18.21	17.01	18.21	7,931
22 Sep 21	18.19000 +0.93	18.42	17.07	17.24	34,156
21 Sep 21	17.26000 +0.05	17.45	16.24	17.16	17,624
20 Sep 21	17.21000 -0.45	17.64	15.51	17.10	66,525
17 Sep 21	17.66000 -1.84	20.35	17.36	20.35	52,132
16 Sep 21	19.50000 +1.50	20.23	17.83	17.83	41,077
15 Sep 21	18.00000 +0.15	18.15	16.38	17.78	186,545
14 Sep 21	17.85000 -0.53	18.58	17.66	18.45	61,898
13 Sep 21	18.38000 +0.61	19.00	17.51	18.39	46,949
10 Sep 21	17.77000 -0.24	18.46	17.77	18.36	11,396
09 Sep 21	18.01000 -0.29	18.45	18.00	18.45	5,547
08 Sep 21	18.30000 +0.21	18.50	18.03	18.36	8,357
07 Sep 21	18.09000 -0.41	18.58	18.03	18.39	4,352
03 Sep 21	18.50000 +0.55	18.50	17.62	17.95	19,650
02 Sep 21	17.95000 +0.04	18.21	17.40	17.93	44,530
01 Sep 21	17.91000 -0.07	18.12	17.50	17.85	13,520
31 Aug 21	17.98000 -0.23	18.31	17.98	18.31	6,309
30 Aug 21	18.21000 -0.48	18.83	18.11	18.57	6,233
27 Aug 21	18.69000 +0.42	18.69	18.41	18.42	4,830
26 Aug 21	18.27000 -0.33	18.90	18.27	18.75	3,310
25 Aug 21	18.60000 -0.10	19.20	18.39	18.81	32,720
24 Aug 21	18.70000 -0.20	18.94	18.40	18.94	16,633
23 Aug 21	18.90000 +0.29	18.99	18.65	18.65	5,345
20 Aug 21	18.61000 +0.40	18.74	18.17	18.17	8,586
19 Aug 21	18.21000 -0.29	18.67	18.13	18.55	54,814
18 Aug 21	18.50000 -0.01	19.24	18.27	18.39	16,259
17 Aug 21	18.51000 -0.50	18.84	18.17	18.84	19,784
16 Aug 21	19.01000 -0.28	19.43	18.87	19.35	6,856
13 Aug 21	19.29000 -0.53	19.72	19.21	19.72	9,381
12 Aug 21	19.82000 -0.08	19.99	19.55	19.66	45,740
11 Aug 21	19.90000 +0.00	20.38	19.77	20.20	25,780
10 Aug 21	19.90000 -0.21	20.60	19.61	20.17	59,693
09 Aug 21	20.11000 -0.27	20.54	19.76	20.54	13,086
06 Aug 21	20.38000 -0.05	20.79	19.84	20.50	36,425
05 Aug 21	20.43000 +1.08	20.43	19.37	19.50	163,509
04 Aug 21	19.35000 -0.89	20.15	19.16	20.01	21,792
03 Aug 21	20.24000 -0.14	20.45	19.90	20.30	7,549
02 Aug 21	20.38000 -0.25	20.85	20.23	20.73	12,322
30 Jul 21	20.63000 -0.34	20.88	20.27	20.88	21,644
29 Jul 21	20.97000 -0.53	21.94	20.66	21.92	6,016
28 Jul 21	21.50000 -0.21	22.16	21.17	21.63	54,611
27 Jul 21	21.71000 -0.57	22.42	21.64	22.25	67,615
26 Jul 21	22.28000 +0.34	22.70	21.92	21.92	52,670
23 Jul 21	21.94000 -0.36	22.37	21.39	22.37	16,346
22 Jul 21	22.30000 -0.39	22.56	21.43	22.32	23,735
21 Jul 21	22.69000 +0.36	22.70	21.42	22.70	13,246
20 Jul 21	22.33000 -0.57	22.55	20.81	22.50	18,725
19 Jul 21	22.90000 +1.90	22.90	20.03	20.46	20,295
16 Jul 21	21.00000 +0.35	21.95	20.64	20.64	6,505
15 Jul 21	20.65000 +0.08	20.65	20.00	20.00	7,395
14 Jul 21	20.57000 +0.09	21.10	20.00	20.48	49,534
13 Jul 21	20.48000 -0.69	21.05	20.48	20.85	6,984
12 Jul 21	21.17000 +1.00	21.17	20.45	20.45	11,824
09 Jul 21	20.17000 +0.17	20.47	19.90	20.40	11,994
08 Jul 21	20.00000 +0.24	20.29	19.22	19.38	14,340
07 Jul 21	19.76000 +0.26	19.98	18.42	18.97	15,584
06 Jul 21	19.50000 -0.60	19.92	19.20	19.92	12,168
02 Jul 21	20.10000 +0.69	20.84	19.32	19.44	13,794
01 Jul 21	19.41000 -0.11	20.66	19.27	19.51	3,876
30 Jun 21	19.52000 -0.11	19.90	19.25	19.54	5,377
29 Jun 21	19.63000 -0.57	20.20	19.05	20.20	15,663
28 Jun 21	20.20000 -0.40	20.55	20.01	20.37	16,850
25 Jun 21	20.60000 +1.69	20.60	18.62	18.74	187,884
24 Jun 21	18.91000 +0.01	19.34	18.45	18.62	14,793
23 Jun 21	18.90000 +0.04	19.50	18.50	18.58	34,142
22 Jun 21	18.86000 +0.36	18.98	18.10	18.59	8,612
21 Jun 21	18.50000 -0.59	19.75	18.05	19.06	25,052
18 Jun 21	19.09000 +1.09	19.26	18.01	18.01	67,124
17 Jun 21	18.00000 -0.50	18.75	18.00	18.65	16,034
16 Jun 21	18.50000 -0.22	18.72	18.41	18.72	10,304
15 Jun 21	18.72000 -0.56	19.28	18.51	19.28	20,012
14 Jun 21	19.28000 -1.03	20.12	19.21	20.12	11,527
11 Jun 21	20.31000 +0.66	20.48	19.17	19.65	28,498
10 Jun 21	19.65000 -0.25	20.42	19.10	20.20	20,308
09 Jun 21	19.90000 -1.07	21.00	19.90	20.86	8,812
08 Jun 21	20.97000 +0.30	21.34	20.45	21.08	16,576
07 Jun 21	20.67000 -0.45	21.27	20.52	20.88	10,943
04 Jun 21	21.12000 -0.26	22.67	20.99	21.46	30,654
03 Jun 21	21.38000 -0.65	22.20	21.06	22.20	15,409
02 Jun 21	22.03000 -0.54	23.00	21.87	23.00	12,441
01 Jun 21	22.57000 +0.83	23.11	22.08	22.08	35,785
28 May 21	21.74000 +0.68	22.27	20.64	21.31	37,962
27 May 21	21.06000 -0.08	21.76	20.88	21.14	23,307
26 May 21	21.14000 -0.23	21.39	20.30	21.03	16,574
25 May 21	21.37000 -0.82	22.22	21.25	22.22	5,818
24 May 21	22.19000 +0.19	22.47	21.62	22.10	20,721
21 May 21	22.00000 +0.04	22.48	21.60	21.80	40,443
20 May 21	21.96000 +0.18	22.32	21.10	21.57	33,589
19 May 21	21.78000 -0.36	22.95	21.12	22.18	28,912
18 May 21	22.14000 -0.94	22.98	21.98	22.71	32,871
17 May 21	23.08000 +0.32	23.44	21.76	22.82	31,460
14 May 21	22.76000 +1.22	22.81	20.29	20.98	75,411
13 May 21	21.54000 +0.76	21.99	21.12	21.12	8,867
12 May 21	20.78000 -1.42	22.70	20.78	22.20	24,716
11 May 21	22.20000 -1.58	23.70	22.10	23.10	13,086
10 May 21	23.78000 -0.22	25.00	23.12	23.82	58,516
07 May 21	24.00000 +0.53	25.00	23.07	23.07	20,449
06 May 21	23.47000 +0.44	23.70	22.60	23.15	19,178
05 May 21	23.03000 +0.33	23.66	22.40	22.81	21,974
04 May 21	22.70000 -0.52	23.25	21.93	23.11	34,326
03 May 21	23.22000 +0.12	23.48	22.42	22.50	38,575
30 Apr 21	23.10000 +0.11	23.34	22.15	22.35	41,991
29 Apr 21	22.99000 +0.18	24.00	22.10	23.25	34,132
28 Apr 21	22.81000 -1.55	24.23	22.81	23.90	25,191
27 Apr 21	24.36000 +1.52	25.00	23.78	23.89	37,642
26 Apr 21	22.84000 -1.91	24.56	22.76	24.50	9,738
23 Apr 21	24.75000 +1.73	25.50	22.62	23.10	45,514
22 Apr 21	23.02000 +1.08	23.24	21.53	21.53	15,847
21 Apr 21	21.94000 -0.36	22.61	21.51	22.61	13,130
20 Apr 21	22.30000 -0.06	22.88	21.41	22.88	10,171
19 Apr 21	22.36000 -2.59	24.90	21.96	24.90	34,375
16 Apr 21	24.95000 +1.20	25.00	22.75	24.20	36,759
15 Apr 21	23.75000 +0.99	23.75	22.07	23.00	49,373
14 Apr 21	22.76000 +0.65	22.84	21.79	22.07	16,064
13 Apr 21	22.11000 -1.24	23.37	21.21	21.21	16,599
12 Apr 21	23.35000 +0.65	23.35	20.62	22.49	6,377
09 Apr 21	22.70000 +0.88	22.76	21.77	22.00	5,643
08 Apr 21	21.82000 +1.36	22.12	20.42	22.12	35,552
07 Apr 21	20.46000 -0.72	22.94	20.16	21.35	14,014
06 Apr 21	21.18000 -2.21	23.73	21.00	23.73	18,748
05 Apr 21	23.39000 +0.65	24.68	22.50	22.78	21,309
01 Apr 21	22.74000 +0.74	22.90	21.29	22.90	17,790
31 Mar 21	22.00000 +1.06	22.44	21.40	21.40	19,958
30 Mar 21	20.94000 +0.79	21.31	20.15	20.50	24,459
29 Mar 21	20.15000 -0.92	20.34	20.15	20.29	5,524
26 Mar 21	21.07000 +0.17	21.60	20.62	21.34	9,029
25 Mar 21	20.90000 +0.46	21.03	20.44	20.44	12,244
24 Mar 21	20.44000 -0.75	22.79	20.44	21.25	25,302
23 Mar 21	21.19000 -0.86	22.34	20.72	21.72	20,286
22 Mar 21	22.05000 +1.61	22.88	20.49	21.03	27,976
19 Mar 21	20.44000 -0.55	22.46	20.44	20.75	107,470
18 Mar 21	20.99000 -0.30	21.00	20.25	21.00	28,265
17 Mar 21	21.29000 -0.43	22.38	20.48	21.99	30,222
16 Mar 21	21.72000 -0.56	23.49	21.71	22.29	25,417
15 Mar 21	22.28000 -0.28	23.17	21.71	22.60	14,710
12 Mar 21	22.56000 +0.25	22.70	22.22	22.22	6,287
11 Mar 21	22.31000 +0.59	23.48	21.07	21.30	21,223
10 Mar 21	21.72000 -0.18	22.52	21.12	22.20	15,672
09 Mar 21	21.90000 +1.54	22.18	19.80	19.80	15,539
08 Mar 21	20.36000 -0.74	21.03	19.80	21.03	25,190
05 Mar 21	21.10000 +0.73	21.42	20.24	20.56	29,037
04 Mar 21	20.37000 +0.01	21.28	19.82	20.05	35,579
03 Mar 21	20.36000 -1.47	21.90	20.06	21.17	29,592
02 Mar 21	21.83000 -0.66	22.70	20.87	22.44	15,526
01 Mar 21	22.49000 +0.48	22.85	22.00	22.00	27,606
26 Feb 21	22.01000 -0.67	23.00	21.93	22.59	31,720
25 Feb 21	22.68000 -0.77	23.45	22.68	23.45	20,618
24 Feb 21	23.45000 +1.21	24.25	21.75	21.93	76,098
23 Feb 21	22.24000 +0.35	22.48	20.52	21.88	33,508
22 Feb 21	21.89000 -0.76	22.79	21.89	22.60	31,846
19 Feb 21	22.65000 +0.75	23.57	22.00	22.00	57,461
18 Feb 21	21.90000 +1.04	22.50	20.75	20.86	50,874
17 Feb 21	20.86000 +0.00	21.00	20.31	20.54	10,287
16 Feb 21	20.86000 +0.71	21.41	20.23	20.23	22,709
12 Feb 21	20.15000 +0.00	20.45	19.88	20.09	16,714
11 Feb 21	20.15000 -0.35	20.49	19.56	20.49	5,324
10 Feb 21	20.50000 +0.77	20.54	19.51	19.75	18,819
09 Feb 21	19.73000 -0.41	20.10	19.19	19.83	17,050
08 Feb 21	20.14000 +1.04	20.44	18.95	19.10	20,184
05 Feb 21	19.10000 +0.00	19.88	18.64	19.48	20,276
04 Feb 21	19.10000 +0.28	19.43	18.45	18.71	36,441
03 Feb 21	18.82000 +0.27	19.00	18.59	18.59	15,405
02 Feb 21	18.55000 +0.20	19.03	18.40	18.72	29,986
01 Feb 21	18.35000 -0.07	18.92	18.24	18.83	15,838
29 Jan 21	18.42000 +0.25	19.37	18.25	18.47	37,007
28 Jan 21	18.17000 -1.06	19.39	18.17	19.09	32,518
27 Jan 21	19.23000 -0.21	19.50	18.51	19.28	27,129
26 Jan 21	19.44000 -0.59	20.03	19.06	20.03	23,571
25 Jan 21	20.03000 -0.30	20.41	19.74	20.25	27,936
22 Jan 21	20.33000 +1.25	20.33	18.92	18.92	30,782
21 Jan 21	19.08000 -0.14	19.90	18.46	19.54	31,413
20 Jan 21	19.22000 -0.79	20.39	19.03	20.39	29,756
19 Jan 21	20.01000 +0.29	20.01	18.47	19.71	25,655
15 Jan 21	19.72000 -0.28	20.10	19.61	19.84	13,912
14 Jan 21	20.00000 -0.25	20.01	19.51	19.93	31,992
13 Jan 21	20.25000 +0.28	20.55	19.69	19.87	35,125
12 Jan 21	19.97000 +1.83	20.02	18.10	18.10	36,270
11 Jan 21	18.14000 -0.16	18.75	17.74	18.69	74,695
08 Jan 21	18.30000 +0.04	18.66	17.67	18.66	20,584
07 Jan 21	18.26000 -0.59	18.80	17.82	18.75	36,474
06 Jan 21	18.85000 +0.41	18.91	18.40	18.49	22,625
05 Jan 21	18.44000 +0.49	18.50	17.83	17.95	10,188
04 Jan 21	17.95000 -0.75	18.89	17.51	18.75	40,095
31 Dec 20	18.70000 -0.47	19.16	18.63	19.16	22,249
30 Dec 20	19.17000 +0.22	19.50	18.12	18.85	22,794
29 Dec 20	18.95000 -0.38	19.92	18.84	19.51	57,247
28 Dec 20	19.33000 -0.75	20.42	19.32	20.13	49,262
24 Dec 20	20.08000 -0.37	20.77	19.91	20.77	18,087
23 Dec 20	20.45000 +0.10	20.57	19.74	20.34	20,095
22 Dec 20	20.35000 -1.61	22.49	20.06	22.49	35,878
21 Dec 20	21.96000 +0.14	22.49	20.84	20.98	55,187
18 Dec 20	21.82000 +2.00	22.10	19.79	19.81	157,036
17 Dec 20	19.82000 +0.27	20.05	19.31	19.48	99,220
16 Dec 20	19.55000 -0.16	20.10	19.35	19.70	68,830
15 Dec 20	19.71000 -0.14	20.22	19.01	20.05	44,089
14 Dec 20	19.85000 -0.31	21.25	19.54	20.18	70,596
11 Dec 20	20.16000 -0.13	20.49	19.50	20.25	31,818
10 Dec 20	20.29000 +0.07	20.29	19.00	20.06	49,763
09 Dec 20	20.22000 -1.99	22.79	20.19	22.29	76,394
08 Dec 20	22.21000 +1.00	22.45	20.92	21.10	95,027
07 Dec 20	21.21000 -0.55	21.86	20.75	21.50	124,923
04 Dec 20	21.76000 +1.72	22.00	20.23	20.28	111,772
03 Dec 20	20.04000 +0.88	20.50	19.16	19.16	65,685
02 Dec 20	19.16000 +0.07	19.33	18.67	19.12	66,081
01 Dec 20	19.09000 -0.81	20.41	18.67	20.03	74,053
30 Nov 20	19.90000 -0.10	20.37	19.70	20.00	54,318
27 Nov 20	20.00000 -0.01	20.19	19.72	20.06	26,971
25 Nov 20	20.01000 +0.86	20.25	18.83	19.09	98,451
24 Nov 20	19.15000 +0.46	19.23	18.69	18.77	47,568
23 Nov 20	18.69000 -0.09	19.45	18.66	19.32	44,788
20 Nov 20	18.78000 +0.91	19.48	17.57	17.57	70,801
19 Nov 20	17.87000 -0.26	19.50	17.40	17.91	177,484
18 Nov 20	18.13000 +0.89	19.44	16.84	17.40	220,970
17 Nov 20	17.24000 +1.27	17.68	16.11	16.35	104,810
16 Nov 20	15.97000 +0.17	16.41	15.80	16.00	68,268
13 Nov 20	15.80000 -0.19	16.35	15.80	15.99	29,242
12 Nov 20	15.99000 -0.28	16.44	15.57	16.44	40,783
11 Nov 20	16.27000 +0.40	16.45	15.39	16.16	52,343
10 Nov 20	15.87000 +0.04	16.13	15.43	16.00	28,795
09 Nov 20	15.83000 +0.69	16.32	15.39	15.52	54,656
06 Nov 20	15.14000 -0.36	15.64	14.69	15.38	55,887
05 Nov 20	15.50000 -0.19	16.14	14.04	14.88	52,811
04 Nov 20	15.69000 -0.27	16.47	15.47	16.18	26,156
03 Nov 20	15.96000 +0.79	16.27	15.26	15.26	38,292
02 Nov 20	15.17000 +0.06	15.36	15.04	15.21	12,681
30 Oct 20	15.11000 -0.04	15.21	14.78	15.12	19,978
29 Oct 20	15.15000 +0.09	15.20	14.61	15.05	25,301
28 Oct 20	15.06000 -0.96	15.30	14.83	15.01	51,051
27 Oct 20	16.02000 +0.56	16.05	15.29	15.29	30,183
26 Oct 20	15.46000 -0.44	15.94	15.10	15.76	23,133
23 Oct 20	15.90000 +0.33	16.06	14.83	15.15	68,169
22 Oct 20	15.57000 +0.31	15.60	14.86	15.22	32,526
21 Oct 20	15.26000 +0.19	15.54	14.66	14.90	45,798
20 Oct 20	15.07000 -0.53	15.65	14.78	15.61	67,358
19 Oct 20	15.60000 -0.19	15.91	15.27	15.91	47,819
16 Oct 20	15.79000 -0.15	16.08	15.59	16.08	18,142
15 Oct 20	15.94000 -0.73	16.68	15.87	16.36	56,535
14 Oct 20	16.67000 -1.30	18.00	16.11	17.86	128,042
13 Oct 20	17.97000 +0.19	18.18	17.36	17.45	91,482
12 Oct 20	17.78000 +0.78	17.90	16.67	17.00	116,320
09 Oct 20	17.00000 +0.09	17.01	16.47	16.77	95,218
08 Oct 20	16.91000 +0.10	17.49	16.20	16.84	111,675
07 Oct 20	16.81000 +0.53	16.85	15.87	16.34	86,364
06 Oct 20	16.28000 +0.04	16.65	15.95	16.26	148,022
05 Oct 20	16.24000 +0.98	16.39	15.02	15.34	84,955
02 Oct 20	15.26000 -0.20	15.54	14.75	14.96	125,105
01 Oct 20	15.46000 +0.08	15.90	14.93	15.28	184,097
30 Sep 20	15.38000 +0.93	15.92	13.76	14.37	170,658
29 Sep 20	14.45000 +0.30	14.79	13.81	14.09	113,824
28 Sep 20	14.15000 +0.40	14.79	13.38	13.38	228,719
25 Sep 20	13.75000 +2.89	14.15	10.50	10.52	544,310
24 Sep 20	10.86000 +0.76	11.00	9.86	10.19	214,421
23 Sep 20	10.10000 +0.47	10.50	9.73	9.75	137,884
22 Sep 20	9.63000 -0.13	10.22	9.55	10.06	127,846
21 Sep 20	9.76000 +0.42	10.20	9.45	9.45	149,240
18 Sep 20	9.34000 +0.07	10.75	9.30	9.30	661,876
17 Sep 20	9.27000 -0.08	9.90	9.27	9.49	111,218
16 Sep 20	9.35000 -0.54	10.20	9.35	9.81	292,420
15 Sep 20	9.89000 -0.28	10.73	9.75	10.56	159,825
14 Sep 20	10.17000 -1.02	11.45	10.10	11.38	231,781
11 Sep 20	11.19000 +1.49	11.50	9.98	9.98	428,781
10 Sep 20	9.70000 -0.12	10.52	9.50	9.95	182,634
09 Sep 20	9.82000 -0.21	11.37	9.57	10.33	223,475
08 Sep 20	10.03000 -2.19	11.99	10.00	11.98	197,697
04 Sep 20	12.22000 -1.08	13.65	11.70	13.65	159,654
03 Sep 20	13.30000 -0.39	14.03	13.11	13.90	70,591
02 Sep 20	13.69000 -0.33	14.64	13.50	14.59	123,021
01 Sep 20	14.02000 -1.97	16.50	13.95	16.25	372,436
31 Aug 20	15.99000 -0.82	17.17	15.88	16.73	66,213
28 Aug 20	16.81000 +0.08	17.49	16.21	16.99	88,731
27 Aug 20	16.73000 -0.41	17.73	16.69	17.44	65,085
26 Aug 20	17.14000 +0.24	18.00	16.13	17.13	85,463
25 Aug 20	16.90000 +0.10	17.21	16.25	17.13	68,787
24 Aug 20	16.80000 +0.80	17.48	15.55	15.81	108,922
21 Aug 20	16.00000 -0.10	16.80	15.78	16.25	55,082
20 Aug 20	16.10000 -0.90	17.02	16.02	16.62	66,721
19 Aug 20	17.00000 +0.20	17.63	16.38	16.87	131,620
18 Aug 20	16.80000 +0.77	17.20	16.10	16.27	205,895
17 Aug 20	16.03000 +1.37	16.32	14.66	14.83	197,559
14 Aug 20	14.66000 -0.44	15.35	14.66	15.35	337,855
13 Aug 20	15.10000 -0.10	15.39	14.67	14.81	114,197
12 Aug 20	15.20000 -0.40	15.96	14.90	15.38	389,754
11 Aug 20	15.60000 -1.55	17.93	15.25	17.00	213,380
10 Aug 20	17.15000 +1.75	18.00	15.00	15.65	459,829
07 Aug 20	15.40000 +0.00	18.49	15.25	18.00	2,677,941